{"symbol":"EWUS","url":"https://intraalpha.com/companies/EWUS","capturedAt":"2026-10-22T23:54:29.070Z","state":"ready","quote":{"symbol":"EWUS","last_price":43.8597,"prev_close":44.0598,"regular_close":43.8597,"change":-0.2001,"change_pct":-0.4542,"regular_change":-0.2001,"regular_change_pct":-0.4542,"extended_change":0,"extended_change_pct":0,"bid":32.88,"ask":54.78,"bid_size":200,"ask_size":200,"volume":2331,"vwap":43.801086,"open":43.85,"high":43.8597,"low":43.715,"close":43.8597,"trade_count":39,"last_trade_at":"2026-10-22T22:30:02.457123591Z","last_quote_at":"2026-10-22T20:04:03.853435782Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.490152751-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41700000,"net_expense_ratio":0.0059,"portfolio_turnover":0.26,"dividend_yield":0.0213,"inception_date":"2012-01-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:26.109354+00:00"},"optionObservedAt":"2026-10-22T19:59:15.008Z","bars":[{"c":43.4612,"h":43.4612,"l":43.4612,"n":1,"o":43.4612,"t":"2026-10-15T14:10:00Z","v":200,"vw":43.4612},{"c":43.635,"h":43.635,"l":43.635,"n":1,"o":43.635,"t":"2026-10-15T15:05:00Z","v":100,"vw":43.635},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-15T16:35:00Z","v":330,"vw":43.66},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-15T17:05:00Z","v":100,"vw":43.62},{"c":43.8074,"h":43.81,"l":43.8074,"n":5,"o":43.81,"t":"2026-10-15T19:50:00Z","v":300,"vw":43.8087},{"c":43.91,"h":43.91,"l":43.91,"n":2,"o":43.91,"t":"2026-10-15T20:00:00Z","v":230,"vw":43.91},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-16T13:30:00Z","v":740,"vw":44.16},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-16T14:30:00Z","v":380,"vw":44.29},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-16T15:35:00Z","v":187,"vw":44.13},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-16T15:45:00Z","v":100,"vw":44.11},{"c":43.9791,"h":43.9791,"l":43.9791,"n":2,"o":43.9791,"t":"2026-10-16T16:05:00Z","v":227,"vw":43.9791},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-10-19T13:30:00Z","v":294,"vw":43.73},{"c":43.831,"h":43.831,"l":43.831,"n":1,"o":43.831,"t":"2026-10-19T15:25:00Z","v":159,"vw":43.831},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-19T16:05:00Z","v":125,"vw":43.69},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T17:00:00Z","v":100,"vw":43.62},{"c":43.525,"h":43.525,"l":43.525,"n":3,"o":43.525,"t":"2026-10-19T19:35:00Z","v":132,"vw":43.525},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-19T19:50:00Z","v":100,"vw":43.46},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-20T13:50:00Z","v":100,"vw":43.81},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-20T17:15:00Z","v":1125,"vw":44.055},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-21T15:05:00Z","v":1480,"vw":44.07},{"c":44.1,"h":44.1,"l":44.09,"n":2,"o":44.09,"t":"2026-10-21T17:25:00Z","v":405,"vw":44.096395},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-21T19:00:00Z","v":100,"vw":43.97},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-22T14:25:00Z","v":104,"vw":43.85},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-22T14:45:00Z","v":133,"vw":43.78},{"c":43.715,"h":43.715,"l":43.715,"n":1,"o":43.715,"t":"2026-10-22T15:40:00Z","v":130,"vw":43.715},{"c":43.7999,"h":43.8,"l":43.7999,"n":4,"o":43.8,"t":"2026-10-22T16:05:00Z","v":1286,"vw":43.79995},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-22T19:45:00Z","v":250,"vw":43.85}],"history":[{"c":37.86,"h":38.15,"l":37.86,"n":31,"o":38.15,"t":"2024-10-21T04:00:00Z","v":5119,"vw":38.002298},{"c":38.046,"h":38.1155,"l":37.93,"n":18,"o":37.93,"t":"2024-10-22T04:00:00Z","v":2481,"vw":38.040802},{"c":37.5599,"h":37.7,"l":37.43,"n":24,"o":37.7,"t":"2024-10-23T04:00:00Z","v":19574,"vw":37.437535},{"c":37.659,"h":37.659,"l":37.49,"n":19,"o":37.4901,"t":"2024-10-24T04:00:00Z","v":1104,"vw":37.544153},{"c":37.3782,"h":37.64,"l":37.3782,"n":19,"o":37.57,"t":"2024-10-25T04:00:00Z","v":1195,"vw":37.500687},{"c":37.7399,"h":37.84,"l":37.65,"n":22,"o":37.7051,"t":"2024-10-28T04:00:00Z","v":763,"vw":37.75502},{"c":37.2347,"h":37.25,"l":37.11,"n":41,"o":37.25,"t":"2024-10-29T04:00:00Z","v":3143,"vw":37.189226},{"c":37.375,"h":38,"l":37.3729,"n":45,"o":37.82,"t":"2024-10-30T04:00:00Z","v":8826,"vw":37.733122},{"c":36.6146,"h":36.76,"l":36.36,"n":59,"o":36.76,"t":"2024-10-31T04:00:00Z","v":9612,"vw":36.593097},{"c":36.83,"h":37.07,"l":36.8,"n":73,"o":37.05,"t":"2024-11-01T04:00:00Z","v":8227,"vw":36.948025},{"c":36.8932,"h":37.1799,"l":36.83,"n":55,"o":37.05,"t":"2024-11-04T05:00:00Z","v":4763,"vw":36.948536},{"c":37.2268,"h":37.2268,"l":37.075,"n":34,"o":37.075,"t":"2024-11-05T05:00:00Z","v":3040,"vw":37.149495},{"c":36.8655,"h":36.92,"l":36.72,"n":71,"o":36.72,"t":"2024-11-06T05:00:00Z","v":8030,"vw":36.797096},{"c":37.4743,"h":37.4743,"l":37.29,"n":27,"o":37.361,"t":"2024-11-07T05:00:00Z","v":3013,"vw":37.350241},{"c":36.7781,"h":36.94,"l":36.62,"n":28,"o":36.94,"t":"2024-11-08T05:00:00Z","v":2758,"vw":36.672509},{"c":36.9303,"h":37.05,"l":36.9303,"n":33,"o":37.05,"t":"2024-11-11T05:00:00Z","v":2983,"vw":37.016143},{"c":36.1505,"h":36.4604,"l":35.966,"n":27,"o":36.4604,"t":"2024-11-12T05:00:00Z","v":4364,"vw":36.41055},{"c":35.8402,"h":35.97,"l":35.77,"n":39,"o":35.97,"t":"2024-11-13T05:00:00Z","v":2100,"vw":35.878232},{"c":35.9034,"h":36.2,"l":35.9034,"n":22,"o":36.03,"t":"2024-11-14T05:00:00Z","v":1717,"vw":36.079335},{"c":35.8479,"h":35.9715,"l":35.76,"n":30,"o":35.95,"t":"2024-11-15T05:00:00Z","v":2089,"vw":35.851088},{"c":35.8863,"h":35.93,"l":35.63,"n":51,"o":35.7,"t":"2024-11-18T05:00:00Z","v":10511,"vw":35.839517},{"c":35.9203,"h":35.9203,"l":35.4508,"n":21,"o":35.55,"t":"2024-11-19T05:00:00Z","v":1479,"vw":35.716525},{"c":35.505,"h":35.505,"l":35.34,"n":44,"o":35.48,"t":"2024-11-20T05:00:00Z","v":56985,"vw":35.354949},{"c":35.6616,"h":35.6616,"l":35.39,"n":13,"o":35.46,"t":"2024-11-21T05:00:00Z","v":6561,"vw":35.606696},{"c":35.9216,"h":36.039,"l":35.8515,"n":22,"o":35.9475,"t":"2024-11-22T05:00:00Z","v":36656,"vw":35.894095},{"c":36.3176,"h":36.36,"l":36.11,"n":59,"o":36.11,"t":"2024-11-25T05:00:00Z","v":17026,"vw":36.20509},{"c":35.9525,"h":36.0529,"l":35.81,"n":34,"o":36.0529,"t":"2024-11-26T05:00:00Z","v":1750,"vw":35.923833},{"c":36.41,"h":36.44,"l":36.29,"n":65,"o":36.29,"t":"2024-11-27T05:00:00Z","v":6568,"vw":36.375463},{"c":37.035,"h":37.045,"l":36.5515,"n":70,"o":36.69,"t":"2024-11-29T05:00:00Z","v":9670,"vw":36.725658},{"c":36.7661,"h":36.7661,"l":36.4232,"n":19,"o":36.4232,"t":"2024-12-02T05:00:00Z","v":488,"vw":36.440851},{"c":36.9235,"h":37.04,"l":36.7403,"n":49,"o":36.7801,"t":"2024-12-03T05:00:00Z","v":2091,"vw":36.866152},{"c":37.2029,"h":37.3,"l":37.12,"n":192,"o":37.12,"t":"2024-12-04T05:00:00Z","v":23053,"vw":37.217479},{"c":37.2742,"h":37.35,"l":37.25,"n":21,"o":37.317,"t":"2024-12-05T05:00:00Z","v":1969,"vw":37.30513},{"c":37.3587,"h":37.53,"l":37.2833,"n":27,"o":37.53,"t":"2024-12-06T05:00:00Z","v":7221,"vw":37.370334},{"c":37.31,"h":37.6823,"l":37.31,"n":53,"o":37.58,"t":"2024-12-09T05:00:00Z","v":8035,"vw":37.493608},{"c":37.22,"h":37.34,"l":37.17,"n":21,"o":37.34,"t":"2024-12-10T05:00:00Z","v":8842,"vw":37.223572},{"c":37.4534,"h":37.49,"l":37.29,"n":80,"o":37.39,"t":"2024-12-11T05:00:00Z","v":9160,"vw":37.416602},{"c":36.8911,"h":37.22,"l":36.8804,"n":25,"o":37.2164,"t":"2024-12-12T05:00:00Z","v":2066,"vw":37.06129},{"c":36.7895,"h":36.79,"l":36.69,"n":47,"o":36.78,"t":"2024-12-13T05:00:00Z","v":3381,"vw":36.713268},{"c":36.75,"h":36.89,"l":36.65,"n":58,"o":36.65,"t":"2024-12-16T05:00:00Z","v":4576,"vw":36.797867},{"c":35.51,"h":35.9016,"l":35.51,"n":46,"o":35.9016,"t":"2024-12-17T05:00:00Z","v":4519,"vw":35.655251},{"c":34.57,"h":35.6,"l":34.54,"n":914,"o":35.51,"t":"2024-12-18T05:00:00Z","v":169467,"vw":35.209072},{"c":34.5314,"h":34.71,"l":34.5,"n":119,"o":34.71,"t":"2024-12-19T05:00:00Z","v":15915,"vw":34.596848},{"c":34.6763,"h":34.88,"l":34.525,"n":47,"o":34.525,"t":"2024-12-20T05:00:00Z","v":5170,"vw":34.679141},{"c":34.72,"h":34.77,"l":34.515,"n":75,"o":34.73,"t":"2024-12-23T05:00:00Z","v":6359,"vw":34.655335},{"c":35.14,"h":35.14,"l":34.96,"n":39,"o":34.96,"t":"2024-12-24T05:00:00Z","v":3995,"vw":35.020941},{"c":35.1775,"h":35.29,"l":35.08,"n":36,"o":35.08,"t":"2024-12-26T05:00:00Z","v":6263,"vw":35.261158},{"c":34.7901,"h":34.89,"l":34.73,"n":44,"o":34.83,"t":"2024-12-27T05:00:00Z","v":87775,"vw":34.763104},{"c":34.61,"h":34.7573,"l":34.3841,"n":43,"o":34.52,"t":"2024-12-30T05:00:00Z","v":3994,"vw":34.557428},{"c":34.7121,"h":34.95,"l":34.675,"n":32,"o":34.94,"t":"2024-12-31T05:00:00Z","v":3780,"vw":34.768363},{"c":34.25,"h":34.55,"l":34.21,"n":39,"o":34.51,"t":"2025-01-02T05:00:00Z","v":3154,"vw":34.407662},{"c":34.41,"h":34.49,"l":34.38,"n":33,"o":34.49,"t":"2025-01-03T05:00:00Z","v":1892,"vw":34.43281},{"c":34.65,"h":35.3,"l":34.599,"n":76,"o":34.64,"t":"2025-01-06T05:00:00Z","v":12840,"vw":35.046415},{"c":34.3139,"h":34.45,"l":34.3139,"n":41,"o":34.39,"t":"2025-01-07T05:00:00Z","v":2543,"vw":34.426486},{"c":33.5,"h":33.52,"l":33.27,"n":91,"o":33.27,"t":"2025-01-08T05:00:00Z","v":9058,"vw":33.406465},{"c":32.7345,"h":32.82,"l":32.61,"n":145,"o":32.75,"t":"2025-01-10T05:00:00Z","v":23045,"vw":32.726098},{"c":32.44,"h":32.45,"l":32.2685,"n":97,"o":32.2685,"t":"2025-01-13T05:00:00Z","v":16669,"vw":32.396804},{"c":32.4643,"h":32.55,"l":32.35,"n":47,"o":32.42,"t":"2025-01-14T05:00:00Z","v":6479,"vw":32.48435},{"c":33.5311,"h":33.56,"l":33.43,"n":49,"o":33.46,"t":"2025-01-15T05:00:00Z","v":11817,"vw":33.544643},{"c":33.92,"h":33.93,"l":33.58,"n":45,"o":33.58,"t":"2025-01-16T05:00:00Z","v":4847,"vw":33.838493},{"c":33.9875,"h":34.087,"l":33.905,"n":52,"o":33.94,"t":"2025-01-17T05:00:00Z","v":3469,"vw":33.95139},{"c":34.6637,"h":34.6658,"l":34.32,"n":42,"o":34.32,"t":"2025-01-21T05:00:00Z","v":7378,"vw":34.423489},{"c":34.5245,"h":34.748,"l":34.5205,"n":30,"o":34.748,"t":"2025-01-22T05:00:00Z","v":1135,"vw":34.568409},{"c":34.616,"h":34.616,"l":34.51,"n":31,"o":34.5299,"t":"2025-01-23T05:00:00Z","v":9682,"vw":34.511511},{"c":34.8542,"h":34.8542,"l":34.81,"n":17,"o":34.815,"t":"2025-01-24T05:00:00Z","v":1078,"vw":34.816247},{"c":34.8577,"h":34.88,"l":34.71,"n":50,"o":34.78,"t":"2025-01-27T05:00:00Z","v":4971,"vw":34.78027},{"c":35.1097,"h":35.1097,"l":34.98,"n":36,"o":35.06,"t":"2025-01-28T05:00:00Z","v":1381,"vw":35.038351},{"c":34.9613,"h":35.06,"l":34.8429,"n":47,"o":35.06,"t":"2025-01-29T05:00:00Z","v":3152,"vw":34.928257},{"c":35.5206,"h":35.65,"l":35.43,"n":40,"o":35.52,"t":"2025-01-30T05:00:00Z","v":14144,"vw":35.617511},{"c":35.4335,"h":35.82,"l":35.4086,"n":57,"o":35.58,"t":"2025-01-31T05:00:00Z","v":4802,"vw":35.505406},{"c":35.0943,"h":35.27,"l":34.76,"n":62,"o":34.84,"t":"2025-02-03T05:00:00Z","v":14121,"vw":35.153129},{"c":35.2,"h":35.3256,"l":35.16,"n":71,"o":35.19,"t":"2025-02-04T05:00:00Z","v":6857,"vw":35.204216},{"c":35.7441,"h":35.7441,"l":35.4586,"n":70,"o":35.459,"t":"2025-02-05T05:00:00Z","v":8020,"vw":35.622849},{"c":35.712,"h":35.712,"l":35.66,"n":40,"o":35.66,"t":"2025-02-06T05:00:00Z","v":4030,"vw":35.681997},{"c":35.22,"h":35.6,"l":35.22,"n":25,"o":35.55,"t":"2025-02-07T05:00:00Z","v":1198,"vw":35.503029},{"c":35.5275,"h":35.64,"l":35.45,"n":22,"o":35.48,"t":"2025-02-10T05:00:00Z","v":1295,"vw":35.526755},{"c":35.625,"h":35.63,"l":35.42,"n":28,"o":35.452,"t":"2025-02-11T05:00:00Z","v":1449,"vw":35.488873},{"c":35.7611,"h":35.7611,"l":35.441,"n":26,"o":35.52,"t":"2025-02-12T05:00:00Z","v":3079,"vw":35.672698},{"c":36.1694,"h":36.1694,"l":35.84,"n":32,"o":35.84,"t":"2025-02-13T05:00:00Z","v":2125,"vw":35.954076},{"c":36.119,"h":36.26,"l":36.119,"n":21,"o":36.26,"t":"2025-02-14T05:00:00Z","v":743,"vw":36.175616},{"c":35.9299,"h":36.2,"l":35.9299,"n":32,"o":36.2,"t":"2025-02-18T05:00:00Z","v":1776,"vw":36.110843},{"c":35.6216,"h":35.6216,"l":35.5805,"n":26,"o":35.62,"t":"2025-02-19T05:00:00Z","v":9298,"vw":35.61491},{"c":35.6209,"h":35.64,"l":35.46,"n":19,"o":35.51,"t":"2025-02-20T05:00:00Z","v":2199,"vw":35.533174},{"c":35.3307,"h":35.72,"l":35.3307,"n":20,"o":35.72,"t":"2025-02-21T05:00:00Z","v":401,"vw":35.72},{"c":35.1612,"h":35.36,"l":35.1612,"n":46,"o":35.26,"t":"2025-02-24T05:00:00Z","v":6049,"vw":35.314703},{"c":35.4648,"h":35.59,"l":35.31,"n":18,"o":35.31,"t":"2025-02-25T05:00:00Z","v":782,"vw":35.509023},{"c":35.4759,"h":35.76,"l":35.35,"n":50,"o":35.65,"t":"2025-02-26T05:00:00Z","v":3033,"vw":35.563453},{"c":34.8343,"h":35.24,"l":34.8343,"n":27,"o":35.24,"t":"2025-02-27T05:00:00Z","v":933,"vw":35.13975},{"c":34.9742,"h":34.9742,"l":34.6698,"n":28,"o":34.79,"t":"2025-02-28T05:00:00Z","v":1831,"vw":34.691676},{"c":35.3344,"h":35.61,"l":35.18,"n":103,"o":35.54,"t":"2025-03-03T05:00:00Z","v":13091,"vw":35.525599},{"c":35.2139,"h":35.5,"l":34.6035,"n":189,"o":34.61,"t":"2025-03-04T05:00:00Z","v":18242,"vw":34.870951},{"c":35.828,"h":35.89,"l":35.51,"n":62,"o":35.51,"t":"2025-03-05T05:00:00Z","v":5057,"vw":35.654527},{"c":35.38,"h":35.555,"l":35.309,"n":184,"o":35.52,"t":"2025-03-06T05:00:00Z","v":21187,"vw":35.381946},{"c":36.18,"h":36.18,"l":35.5,"n":46,"o":35.54,"t":"2025-03-07T05:00:00Z","v":2982,"vw":35.889808},{"c":35.0553,"h":35.46,"l":34.801,"n":40,"o":35.46,"t":"2025-03-10T04:00:00Z","v":1432,"vw":35.150035},{"c":35.3098,"h":35.3098,"l":34.995,"n":63,"o":35.15,"t":"2025-03-11T04:00:00Z","v":1859,"vw":35.107548},{"c":35.37,"h":35.435,"l":35.1208,"n":16,"o":35.13,"t":"2025-03-12T04:00:00Z","v":806,"vw":35.237504},{"c":35.0032,"h":35.0299,"l":34.73,"n":25,"o":34.9,"t":"2025-03-13T04:00:00Z","v":1841,"vw":34.80978},{"c":35.6236,"h":35.6236,"l":35.345,"n":32,"o":35.345,"t":"2025-03-14T04:00:00Z","v":5170,"vw":35.447941},{"c":35.7728,"h":35.7728,"l":35.5342,"n":16,"o":35.55,"t":"2025-03-17T04:00:00Z","v":665,"vw":35.567673},{"c":35.7044,"h":35.785,"l":35.695,"n":29,"o":35.71,"t":"2025-03-18T04:00:00Z","v":3114,"vw":35.734311},{"c":35.9254,"h":35.9254,"l":35.9254,"n":18,"o":35.9254,"t":"2025-03-19T04:00:00Z","v":339,"vw":35.9254},{"c":35.7453,"h":35.8001,"l":35.63,"n":34,"o":35.8,"t":"2025-03-20T04:00:00Z","v":2778,"vw":35.683856},{"c":35.3705,"h":35.3705,"l":35.25,"n":20,"o":35.3607,"t":"2025-03-21T04:00:00Z","v":1427,"vw":35.337274},{"c":35.4028,"h":35.4289,"l":35.25,"n":27,"o":35.4289,"t":"2025-03-24T04:00:00Z","v":1293,"vw":35.283481},{"c":35.6561,"h":35.66,"l":35.6561,"n":10,"o":35.66,"t":"2025-03-25T04:00:00Z","v":380,"vw":35.66},{"c":35.3632,"h":35.3632,"l":35.19,"n":18,"o":35.36,"t":"2025-03-26T04:00:00Z","v":7835,"vw":35.329796},{"c":35.29,"h":35.525,"l":35.29,"n":41,"o":35.468,"t":"2025-03-27T04:00:00Z","v":11383,"vw":35.31666},{"c":35.3827,"h":35.57,"l":35.37,"n":99,"o":35.57,"t":"2025-03-28T04:00:00Z","v":13786,"vw":35.469995},{"c":34.8,"h":34.8,"l":34.61,"n":49,"o":34.61,"t":"2025-03-31T04:00:00Z","v":11038,"vw":34.712997},{"c":34.7733,"h":34.92,"l":34.55,"n":54,"o":34.69,"t":"2025-04-01T04:00:00Z","v":7442,"vw":34.727052},{"c":35.117,"h":35.117,"l":34.94,"n":30,"o":34.95,"t":"2025-04-02T04:00:00Z","v":748,"vw":34.943021},{"c":34.6911,"h":35.015,"l":34.6911,"n":61,"o":34.92,"t":"2025-04-03T04:00:00Z","v":8955,"vw":34.873989},{"c":32.1781,"h":34,"l":32.1781,"n":123,"o":34,"t":"2025-04-04T04:00:00Z","v":14102,"vw":32.845952},{"c":31.2264,"h":32.1,"l":30.63,"n":133,"o":31.32,"t":"2025-04-07T04:00:00Z","v":15596,"vw":31.318851},{"c":31.5399,"h":32.41,"l":31.41,"n":46,"o":32.4,"t":"2025-04-08T04:00:00Z","v":4008,"vw":32.120332},{"c":33.43,"h":33.445,"l":31.25,"n":54,"o":31.31,"t":"2025-04-09T04:00:00Z","v":3944,"vw":32.986349},{"c":33.3601,"h":33.3601,"l":32.925,"n":52,"o":33.35,"t":"2025-04-10T04:00:00Z","v":3838,"vw":33.144304},{"c":34.0892,"h":34.0892,"l":33.55,"n":25,"o":33.55,"t":"2025-04-11T04:00:00Z","v":2507,"vw":33.790717},{"c":34.624,"h":34.624,"l":34.41,"n":28,"o":34.41,"t":"2025-04-14T04:00:00Z","v":5368,"vw":34.543182},{"c":35.3304,"h":35.47,"l":35.27,"n":68,"o":35.29,"t":"2025-04-15T04:00:00Z","v":13281,"vw":35.388549},{"c":35.178,"h":35.41,"l":35.14,"n":30,"o":35.37,"t":"2025-04-16T04:00:00Z","v":1392,"vw":35.296715},{"c":35.4705,"h":35.69,"l":35.41,"n":32,"o":35.41,"t":"2025-04-17T04:00:00Z","v":2037,"vw":35.642333},{"c":35.3193,"h":35.3193,"l":35.28,"n":22,"o":35.28,"t":"2025-04-21T04:00:00Z","v":823,"vw":35.28},{"c":35.7025,"h":35.87,"l":35.7025,"n":39,"o":35.731,"t":"2025-04-22T04:00:00Z","v":2887,"vw":35.760674},{"c":35.8643,"h":36.075,"l":35.8201,"n":22,"o":35.935,"t":"2025-04-23T04:00:00Z","v":1126,"vw":35.965072},{"c":36.44,"h":36.44,"l":36.04,"n":46,"o":36.04,"t":"2025-04-24T04:00:00Z","v":3598,"vw":36.143104},{"c":36.5553,"h":36.57,"l":36.17,"n":38,"o":36.18,"t":"2025-04-25T04:00:00Z","v":1767,"vw":36.423467},{"c":37.0367,"h":37.0367,"l":36.6108,"n":64,"o":36.64,"t":"2025-04-28T04:00:00Z","v":3168,"vw":36.759521},{"c":37.0007,"h":37.0697,"l":36.92,"n":42,"o":36.92,"t":"2025-04-29T04:00:00Z","v":2881,"vw":37.039267},{"c":36.93,"h":36.93,"l":36.668,"n":25,"o":36.668,"t":"2025-04-30T04:00:00Z","v":2138,"vw":36.697694},{"c":37.2048,"h":37.39,"l":37.115,"n":43,"o":37.39,"t":"2025-05-01T04:00:00Z","v":1816,"vw":37.208947},{"c":37.7329,"h":37.8149,"l":37.61,"n":44,"o":37.61,"t":"2025-05-02T04:00:00Z","v":3336,"vw":37.734073},{"c":37.8396,"h":37.89,"l":37.8396,"n":30,"o":37.89,"t":"2025-05-05T04:00:00Z","v":3108,"vw":37.880385},{"c":38.1866,"h":38.1866,"l":38.08,"n":64,"o":38.13,"t":"2025-05-06T04:00:00Z","v":5583,"vw":38.13368},{"c":37.9357,"h":38.13,"l":37.9357,"n":32,"o":38.001,"t":"2025-05-07T04:00:00Z","v":1010,"vw":37.995944},{"c":38.0558,"h":38.09,"l":38.0558,"n":24,"o":38.09,"t":"2025-05-08T04:00:00Z","v":772,"vw":38.09},{"c":38.36,"h":38.36,"l":38.1774,"n":30,"o":38.1774,"t":"2025-05-09T04:00:00Z","v":919,"vw":38.252368},{"c":38.1524,"h":38.21,"l":37.95,"n":50,"o":38.2,"t":"2025-05-12T04:00:00Z","v":4736,"vw":38.136378},{"c":38.5311,"h":38.5311,"l":38.48,"n":42,"o":38.48,"t":"2025-05-13T04:00:00Z","v":1660,"vw":38.500445},{"c":38.6366,"h":38.825,"l":38.56,"n":57,"o":38.825,"t":"2025-05-14T04:00:00Z","v":6523,"vw":38.606513},{"c":38.903,"h":38.903,"l":38.86,"n":24,"o":38.86,"t":"2025-05-15T04:00:00Z","v":438,"vw":38.86},{"c":39.1572,"h":39.1572,"l":39.1572,"n":17,"o":39.1572,"t":"2025-05-16T04:00:00Z","v":116,"vw":39.1572},{"c":39.6593,"h":39.6593,"l":39.16,"n":61,"o":39.16,"t":"2025-05-19T04:00:00Z","v":4625,"vw":39.451453},{"c":39.921,"h":39.99,"l":39.79,"n":51,"o":39.79,"t":"2025-05-20T04:00:00Z","v":1217,"vw":39.929247},{"c":39.4502,"h":39.8937,"l":39.4502,"n":40,"o":39.8937,"t":"2025-05-21T04:00:00Z","v":1261,"vw":39.791769},{"c":39.5289,"h":39.64,"l":39.5289,"n":38,"o":39.64,"t":"2025-05-22T04:00:00Z","v":2397,"vw":39.611429},{"c":39.9063,"h":40.06,"l":39.545,"n":47,"o":39.545,"t":"2025-05-23T04:00:00Z","v":3025,"vw":39.809084},{"c":40.287,"h":40.3546,"l":40.231,"n":37,"o":40.33,"t":"2025-05-27T04:00:00Z","v":1212,"vw":40.307351},{"c":40.1894,"h":40.1894,"l":40.08,"n":30,"o":40.08,"t":"2025-05-28T04:00:00Z","v":2125,"vw":40.08005},{"c":40.3545,"h":40.3545,"l":40.3,"n":26,"o":40.3532,"t":"2025-05-29T04:00:00Z","v":2262,"vw":40.322631},{"c":40.4686,"h":40.4686,"l":40.03,"n":57,"o":40.3932,"t":"2025-05-30T04:00:00Z","v":2511,"vw":40.171672},{"c":40.734,"h":40.734,"l":40.64,"n":35,"o":40.64,"t":"2025-06-02T04:00:00Z","v":1426,"vw":40.64},{"c":40.3612,"h":40.455,"l":40.34,"n":50,"o":40.455,"t":"2025-06-03T04:00:00Z","v":2527,"vw":40.361588},{"c":40.7711,"h":40.7711,"l":40.72,"n":22,"o":40.75,"t":"2025-06-04T04:00:00Z","v":1672,"vw":40.744856},{"c":40.544,"h":40.695,"l":40.53,"n":28,"o":40.695,"t":"2025-06-05T04:00:00Z","v":772,"vw":40.634073},{"c":40.7806,"h":40.7806,"l":40.65,"n":27,"o":40.705,"t":"2025-06-06T04:00:00Z","v":971,"vw":40.72245},{"c":40.9745,"h":41.13,"l":40.89,"n":83,"o":40.89,"t":"2025-06-09T04:00:00Z","v":3562,"vw":40.983499},{"c":41.1849,"h":41.3585,"l":41.16,"n":34,"o":41.32,"t":"2025-06-10T04:00:00Z","v":1388,"vw":41.254888},{"c":41.1364,"h":41.39,"l":41.135,"n":97,"o":41.1912,"t":"2025-06-11T04:00:00Z","v":7012,"vw":41.285838},{"c":41.5111,"h":41.54,"l":41.37,"n":71,"o":41.37,"t":"2025-06-12T04:00:00Z","v":3791,"vw":41.468537},{"c":40.97,"h":40.97,"l":40.73,"n":25,"o":40.73,"t":"2025-06-13T04:00:00Z","v":892,"vw":40.823333},{"c":40.2746,"h":40.61,"l":40.2746,"n":39,"o":40.49,"t":"2025-06-16T04:00:00Z","v":1296,"vw":40.588847},{"c":39.9056,"h":40.42,"l":39.9056,"n":38,"o":40.31,"t":"2025-06-17T04:00:00Z","v":4127,"vw":40.341503},{"c":39.9837,"h":40.2057,"l":39.9837,"n":78,"o":40.2057,"t":"2025-06-18T04:00:00Z","v":1487,"vw":40.151367},{"c":39.6498,"h":40.08,"l":39.6498,"n":66,"o":40,"t":"2025-06-20T04:00:00Z","v":4974,"vw":39.94272},{"c":40.2273,"h":40.2273,"l":39.45,"n":78,"o":39.45,"t":"2025-06-23T04:00:00Z","v":4660,"vw":39.778982},{"c":40.6948,"h":40.86,"l":40.57,"n":42,"o":40.57,"t":"2025-06-24T04:00:00Z","v":2932,"vw":40.712206},{"c":40.7104,"h":40.7104,"l":40.52,"n":40,"o":40.52,"t":"2025-06-25T04:00:00Z","v":1902,"vw":40.600399},{"c":41.4982,"h":41.51,"l":41.4741,"n":21,"o":41.4741,"t":"2025-06-26T04:00:00Z","v":1453,"vw":41.476954},{"c":41.6634,"h":41.78,"l":41.59,"n":45,"o":41.61,"t":"2025-06-27T04:00:00Z","v":1765,"vw":41.612177},{"c":41.6877,"h":41.715,"l":41.46,"n":61,"o":41.46,"t":"2025-06-30T04:00:00Z","v":3180,"vw":41.537349},{"c":41.7329,"h":41.7329,"l":41.42,"n":35,"o":41.42,"t":"2025-07-01T04:00:00Z","v":884,"vw":41.57602},{"c":40.7363,"h":40.7363,"l":40.37,"n":62,"o":40.44,"t":"2025-07-02T04:00:00Z","v":2847,"vw":40.584047},{"c":41.185,"h":41.225,"l":41.03,"n":43,"o":41.03,"t":"2025-07-03T04:00:00Z","v":1626,"vw":41.060295},{"c":40.4398,"h":40.72,"l":40.4398,"n":46,"o":40.72,"t":"2025-07-07T04:00:00Z","v":1967,"vw":40.56632},{"c":40.8465,"h":40.8465,"l":40.7399,"n":24,"o":40.74,"t":"2025-07-08T04:00:00Z","v":1013,"vw":40.802708},{"c":40.896,"h":40.98,"l":40.685,"n":50,"o":40.685,"t":"2025-07-09T04:00:00Z","v":1876,"vw":40.899123},{"c":40.968,"h":40.968,"l":40.66,"n":52,"o":40.66,"t":"2025-07-10T04:00:00Z","v":1755,"vw":40.839831},{"c":40.4167,"h":40.53,"l":40.3961,"n":48,"o":40.405,"t":"2025-07-11T04:00:00Z","v":2499,"vw":40.428569},{"c":40.501,"h":40.501,"l":40.48,"n":44,"o":40.5,"t":"2025-07-14T04:00:00Z","v":1358,"vw":40.492525},{"c":40.135,"h":40.2515,"l":40.107,"n":53,"o":40.2515,"t":"2025-07-15T04:00:00Z","v":1154,"vw":40.162419},{"c":40.232,"h":40.232,"l":40.061,"n":45,"o":40.11,"t":"2025-07-16T04:00:00Z","v":1199,"vw":40.087529},{"c":40.4648,"h":40.4648,"l":40.34,"n":38,"o":40.34,"t":"2025-07-17T04:00:00Z","v":5436,"vw":40.391762},{"c":40.6215,"h":40.795,"l":40.6215,"n":27,"o":40.795,"t":"2025-07-18T04:00:00Z","v":564,"vw":40.736156},{"c":40.9347,"h":40.97,"l":40.9,"n":25,"o":40.97,"t":"2025-07-21T04:00:00Z","v":1159,"vw":40.9251},{"c":41.1193,"h":41.17,"l":41.1193,"n":23,"o":41.16,"t":"2025-07-22T04:00:00Z","v":755,"vw":41.158317},{"c":41.4545,"h":41.4545,"l":41.17,"n":30,"o":41.2,"t":"2025-07-23T04:00:00Z","v":1234,"vw":41.178386},{"c":41.235,"h":41.435,"l":41.235,"n":15,"o":41.435,"t":"2025-07-24T04:00:00Z","v":313,"vw":41.435},{"c":41.0764,"h":41.0764,"l":41.0764,"n":11,"o":41.0764,"t":"2025-07-25T04:00:00Z","v":57,"vw":41.0764},{"c":40.42,"h":40.77,"l":40.41,"n":52,"o":40.74,"t":"2025-07-28T04:00:00Z","v":5860,"vw":40.559268},{"c":40.2196,"h":40.27,"l":40.14,"n":65,"o":40.235,"t":"2025-07-29T04:00:00Z","v":10167,"vw":40.155171},{"c":39.77,"h":39.97,"l":39.6599,"n":94,"o":39.81,"t":"2025-07-30T04:00:00Z","v":14489,"vw":39.789138},{"c":40.185,"h":40.25,"l":39.995,"n":43,"o":40.06,"t":"2025-07-31T04:00:00Z","v":3690,"vw":40.122726},{"c":39.9357,"h":39.9357,"l":39.58,"n":97,"o":39.58,"t":"2025-08-01T04:00:00Z","v":5655,"vw":39.758125},{"c":40.25,"h":40.36,"l":40.05,"n":97,"o":40.05,"t":"2025-08-04T04:00:00Z","v":14341,"vw":40.256653},{"c":40.37,"h":40.39,"l":40.2608,"n":70,"o":40.36,"t":"2025-08-05T04:00:00Z","v":4123,"vw":40.342525},{"c":40.5917,"h":40.5917,"l":40.38,"n":45,"o":40.38,"t":"2025-08-06T04:00:00Z","v":2258,"vw":40.510434},{"c":40.6644,"h":40.8,"l":40.4772,"n":52,"o":40.8,"t":"2025-08-07T04:00:00Z","v":2648,"vw":40.616924},{"c":40.6979,"h":40.8899,"l":40.63,"n":53,"o":40.74,"t":"2025-08-08T04:00:00Z","v":2904,"vw":40.727069},{"c":40.5684,"h":40.59,"l":40.4899,"n":39,"o":40.49,"t":"2025-08-11T04:00:00Z","v":1379,"vw":40.544443},{"c":40.8479,"h":40.8479,"l":40.6898,"n":34,"o":40.6898,"t":"2025-08-12T04:00:00Z","v":635,"vw":40.6898},{"c":40.9728,"h":40.9728,"l":40.885,"n":16,"o":40.885,"t":"2025-08-13T04:00:00Z","v":340,"vw":40.885},{"c":40.9579,"h":40.9579,"l":40.54,"n":32,"o":40.54,"t":"2025-08-14T04:00:00Z","v":1758,"vw":40.647811},{"c":40.5976,"h":40.695,"l":40.5501,"n":48,"o":40.695,"t":"2025-08-15T04:00:00Z","v":997,"vw":40.66377},{"c":40.6981,"h":40.6981,"l":40.6981,"n":29,"o":40.6981,"t":"2025-08-18T04:00:00Z","v":677,"vw":40.6981},{"c":40.505,"h":40.6895,"l":40.5,"n":27,"o":40.6895,"t":"2025-08-19T04:00:00Z","v":1231,"vw":40.533154},{"c":40.6758,"h":40.7,"l":40.465,"n":61,"o":40.465,"t":"2025-08-20T04:00:00Z","v":4813,"vw":40.558504},{"c":40.3182,"h":40.395,"l":40.3182,"n":28,"o":40.395,"t":"2025-08-21T04:00:00Z","v":746,"vw":40.370477},{"c":41.2196,"h":41.2196,"l":41.0499,"n":41,"o":41.05,"t":"2025-08-22T04:00:00Z","v":1201,"vw":41.04995},{"c":40.96,"h":41.011,"l":40.83,"n":44,"o":41.011,"t":"2025-08-25T04:00:00Z","v":4107,"vw":40.900769},{"c":40.7922,"h":40.7922,"l":40.69,"n":36,"o":40.73,"t":"2025-08-26T04:00:00Z","v":1048,"vw":40.700974},{"c":40.6066,"h":40.6066,"l":40.25,"n":28,"o":40.25,"t":"2025-08-27T04:00:00Z","v":2381,"vw":40.40547},{"c":40.4741,"h":40.5292,"l":40.41,"n":26,"o":40.41,"t":"2025-08-28T04:00:00Z","v":1301,"vw":40.476299},{"c":40.1633,"h":40.185,"l":40.15,"n":42,"o":40.17,"t":"2025-08-29T04:00:00Z","v":1393,"vw":40.175786},{"c":39.1905,"h":39.1905,"l":38.76,"n":112,"o":38.76,"t":"2025-09-02T04:00:00Z","v":8785,"vw":38.961149},{"c":39.48,"h":39.48,"l":39.25,"n":61,"o":39.25,"t":"2025-09-03T04:00:00Z","v":4594,"vw":39.357617},{"c":39.7658,"h":39.7658,"l":39.6507,"n":27,"o":39.6507,"t":"2025-09-04T04:00:00Z","v":4053,"vw":39.6507},{"c":40.146,"h":40.146,"l":40.146,"n":23,"o":40.146,"t":"2025-09-05T04:00:00Z","v":235,"vw":40.146},{"c":40.5267,"h":40.55,"l":40.34,"n":35,"o":40.3566,"t":"2025-09-08T04:00:00Z","v":1765,"vw":40.450301},{"c":40.3741,"h":40.5,"l":40.3741,"n":22,"o":40.5,"t":"2025-09-09T04:00:00Z","v":5196,"vw":40.5},{"c":40.05,"h":40.32,"l":40.05,"n":116,"o":40.05,"t":"2025-09-10T04:00:00Z","v":23339,"vw":40.125975},{"c":40.77,"h":40.77,"l":40.35,"n":23,"o":40.35,"t":"2025-09-11T04:00:00Z","v":688,"vw":40.594091},{"c":40.4596,"h":40.58,"l":40.4596,"n":47,"o":40.58,"t":"2025-09-12T04:00:00Z","v":4126,"vw":40.492773},{"c":40.7481,"h":40.7481,"l":40.6315,"n":46,"o":40.6315,"t":"2025-09-15T04:00:00Z","v":555,"vw":40.66075},{"c":40.6481,"h":40.65,"l":40.56,"n":35,"o":40.56,"t":"2025-09-16T04:00:00Z","v":2374,"vw":40.63454},{"c":40.66,"h":40.93,"l":40.52,"n":50,"o":40.84,"t":"2025-09-17T04:00:00Z","v":5308,"vw":40.672412},{"c":40.77,"h":40.81,"l":40.7,"n":42,"o":40.7,"t":"2025-09-18T04:00:00Z","v":4380,"vw":40.735522},{"c":40.3156,"h":40.49,"l":40.3156,"n":32,"o":40.49,"t":"2025-09-19T04:00:00Z","v":3686,"vw":40.419255},{"c":40.6977,"h":40.6977,"l":40.465,"n":34,"o":40.57,"t":"2025-09-22T04:00:00Z","v":1383,"vw":40.489464},{"c":40.618,"h":40.91,"l":40.56,"n":83,"o":40.91,"t":"2025-09-23T04:00:00Z","v":2687,"vw":40.685035},{"c":40.365,"h":40.55,"l":40.35,"n":39,"o":40.55,"t":"2025-09-24T04:00:00Z","v":4944,"vw":40.457624},{"c":39.9544,"h":40.03,"l":39.84,"n":29,"o":40.03,"t":"2025-09-25T04:00:00Z","v":1535,"vw":39.888315},{"c":40.49,"h":40.49,"l":40.275,"n":55,"o":40.275,"t":"2025-09-26T04:00:00Z","v":4291,"vw":40.356614},{"c":40.7451,"h":40.7451,"l":40.6194,"n":32,"o":40.6194,"t":"2025-09-29T04:00:00Z","v":1894,"vw":40.671355},{"c":41.1617,"h":41.1617,"l":40.91,"n":66,"o":40.91,"t":"2025-09-30T04:00:00Z","v":7688,"vw":41.057679},{"c":41.3781,"h":41.415,"l":41.27,"n":28,"o":41.27,"t":"2025-10-01T04:00:00Z","v":1441,"vw":41.316728},{"c":41.3356,"h":41.3356,"l":41.035,"n":29,"o":41.25,"t":"2025-10-02T04:00:00Z","v":1179,"vw":41.200523},{"c":41.5507,"h":41.685,"l":41.5,"n":62,"o":41.56,"t":"2025-10-03T04:00:00Z","v":4843,"vw":41.610134},{"c":41.5322,"h":41.5322,"l":41.42,"n":32,"o":41.46,"t":"2025-10-06T04:00:00Z","v":1817,"vw":41.45872},{"c":41.1208,"h":41.23,"l":41.1208,"n":40,"o":41.23,"t":"2025-10-07T04:00:00Z","v":2732,"vw":41.209656},{"c":41.145,"h":41.16,"l":41.069,"n":49,"o":41.16,"t":"2025-10-08T04:00:00Z","v":2783,"vw":41.108853},{"c":40.8005,"h":40.9795,"l":40.8005,"n":37,"o":40.9795,"t":"2025-10-09T04:00:00Z","v":2810,"vw":40.870558},{"c":40.3719,"h":40.62,"l":40.3719,"n":29,"o":40.62,"t":"2025-10-10T04:00:00Z","v":806,"vw":40.586667},{"c":41.0814,"h":41.0814,"l":40.87,"n":44,"o":40.87,"t":"2025-10-13T04:00:00Z","v":2901,"vw":40.973857},{"c":41.23,"h":41.23,"l":40.8772,"n":48,"o":40.8772,"t":"2025-10-14T04:00:00Z","v":5023,"vw":41.134231},{"c":41.07,"h":41.07,"l":41.01,"n":34,"o":41.05,"t":"2025-10-15T04:00:00Z","v":1763,"vw":41.04859},{"c":41.1217,"h":41.23,"l":41.06,"n":48,"o":41.23,"t":"2025-10-16T04:00:00Z","v":5637,"vw":41.151451},{"c":40.9005,"h":40.9005,"l":40.61,"n":78,"o":40.61,"t":"2025-10-17T04:00:00Z","v":4954,"vw":40.782679},{"c":40.8486,"h":40.89,"l":40.7,"n":63,"o":40.7818,"t":"2025-10-20T04:00:00Z","v":5553,"vw":40.767459},{"c":40.6893,"h":40.75,"l":40.6,"n":31,"o":40.71,"t":"2025-10-21T04:00:00Z","v":1313,"vw":40.674423},{"c":41.4,"h":41.45,"l":41.1898,"n":85,"o":41.38,"t":"2025-10-22T04:00:00Z","v":14044,"vw":41.325876},{"c":41.6304,"h":41.647,"l":41.52,"n":50,"o":41.59,"t":"2025-10-23T04:00:00Z","v":4028,"vw":41.588228},{"c":41.8219,"h":41.91,"l":41.7851,"n":68,"o":41.825,"t":"2025-10-24T04:00:00Z","v":1447,"vw":41.86013},{"c":41.8839,"h":42.08,"l":41.8529,"n":44,"o":42,"t":"2025-10-27T04:00:00Z","v":2721,"vw":42.001466},{"c":41.61,"h":41.67,"l":41.51,"n":43,"o":41.62,"t":"2025-10-28T04:00:00Z","v":2189,"vw":41.585457},{"c":41.2526,"h":41.55,"l":41.04,"n":61,"o":41.55,"t":"2025-10-29T04:00:00Z","v":2337,"vw":41.330719},{"c":41.02,"h":41.14,"l":41.0134,"n":49,"o":41.14,"t":"2025-10-30T04:00:00Z","v":14437,"vw":41.086778},{"c":40.6652,"h":40.72,"l":40.54,"n":45,"o":40.72,"t":"2025-10-31T04:00:00Z","v":2736,"vw":40.588316},{"c":40.5,"h":40.5588,"l":40.47,"n":81,"o":40.5588,"t":"2025-11-03T05:00:00Z","v":16150,"vw":40.501331},{"c":39.8406,"h":40.08,"l":39.78,"n":28,"o":40.08,"t":"2025-11-04T05:00:00Z","v":2304,"vw":39.9615},{"c":40.2011,"h":40.3,"l":40.075,"n":42,"o":40.11,"t":"2025-11-05T05:00:00Z","v":3825,"vw":40.233495},{"c":39.9071,"h":40,"l":39.795,"n":29,"o":40,"t":"2025-11-06T05:00:00Z","v":2728,"vw":39.965194},{"c":39.99,"h":39.99,"l":39.67,"n":46,"o":39.67,"t":"2025-11-07T05:00:00Z","v":2936,"vw":39.83935},{"c":40.4762,"h":40.73,"l":40.285,"n":25,"o":40.285,"t":"2025-11-10T05:00:00Z","v":2286,"vw":40.641658},{"c":40.5118,"h":40.64,"l":40.5118,"n":16,"o":40.59,"t":"2025-11-11T05:00:00Z","v":492,"vw":40.582667},{"c":40.4515,"h":40.58,"l":40.36,"n":40,"o":40.36,"t":"2025-11-12T05:00:00Z","v":5126,"vw":40.542985},{"c":40.2383,"h":40.8001,"l":40.2383,"n":55,"o":40.8,"t":"2025-11-13T05:00:00Z","v":9082,"vw":40.50746},{"c":40.0107,"h":40.09,"l":39.81,"n":54,"o":39.89,"t":"2025-11-14T05:00:00Z","v":4246,"vw":39.900938},{"c":39.4342,"h":39.929,"l":39.36,"n":47,"o":39.73,"t":"2025-11-17T05:00:00Z","v":1446,"vw":39.623667},{"c":39.1424,"h":39.32,"l":39.06,"n":54,"o":39.2,"t":"2025-11-18T05:00:00Z","v":2524,"vw":39.155649},{"c":39.0299,"h":39.3,"l":38.8,"n":49,"o":39.07,"t":"2025-11-19T05:00:00Z","v":2545,"vw":39.042984},{"c":38.4548,"h":39.23,"l":38.4548,"n":86,"o":39.02,"t":"2025-11-20T05:00:00Z","v":6606,"vw":38.800567},{"c":39.2457,"h":39.25,"l":38.92,"n":41,"o":39.07,"t":"2025-11-21T05:00:00Z","v":3076,"vw":39.105471},{"c":39.3234,"h":39.3234,"l":39.06,"n":54,"o":39.15,"t":"2025-11-24T05:00:00Z","v":3569,"vw":39.174803},{"c":40.12,"h":40.16,"l":39.69,"n":156,"o":39.69,"t":"2025-11-25T05:00:00Z","v":18493,"vw":40.065436},{"c":40.6866,"h":40.76,"l":40.3,"n":153,"o":40.32,"t":"2025-11-26T05:00:00Z","v":40557,"vw":40.598062},{"c":41.1,"h":41.1,"l":40.89,"n":37,"o":40.89,"t":"2025-11-28T05:00:00Z","v":5496,"vw":41.065502},{"c":40.6854,"h":40.9082,"l":40.6854,"n":73,"o":40.77,"t":"2025-12-01T05:00:00Z","v":7894,"vw":40.859227},{"c":40.62,"h":40.62,"l":40.4,"n":39,"o":40.525,"t":"2025-12-02T05:00:00Z","v":16586,"vw":40.46933},{"c":41.0624,"h":41.09,"l":40.795,"n":104,"o":40.82,"t":"2025-12-03T05:00:00Z","v":16233,"vw":40.988104},{"c":41.31,"h":41.32,"l":41.2,"n":49,"o":41.318,"t":"2025-12-04T05:00:00Z","v":5169,"vw":41.271416},{"c":41.26,"h":41.444,"l":41.07,"n":52,"o":41.345,"t":"2025-12-05T05:00:00Z","v":3933,"vw":41.266116},{"c":40.7734,"h":40.95,"l":40.74,"n":26,"o":40.95,"t":"2025-12-08T05:00:00Z","v":1139,"vw":40.820004},{"c":40.747,"h":40.94,"l":40.747,"n":60,"o":40.84,"t":"2025-12-09T05:00:00Z","v":2285,"vw":40.827603},{"c":41.0903,"h":41.0903,"l":40.75,"n":23,"o":40.75,"t":"2025-12-10T05:00:00Z","v":802,"vw":40.929471},{"c":41.39,"h":41.435,"l":41.13,"n":53,"o":41.13,"t":"2025-12-11T05:00:00Z","v":5843,"vw":41.27499},{"c":41.0595,"h":41.2,"l":40.78,"n":63,"o":41.2,"t":"2025-12-12T05:00:00Z","v":4989,"vw":41.029017},{"c":41.3468,"h":41.47,"l":41.2721,"n":41,"o":41.47,"t":"2025-12-15T05:00:00Z","v":1768,"vw":41.388369},{"c":40.8961,"h":40.8961,"l":40.75,"n":31,"o":40.77,"t":"2025-12-16T05:00:00Z","v":1587,"vw":40.781538},{"c":40.7962,"h":41.14,"l":40.7962,"n":60,"o":41.13,"t":"2025-12-17T05:00:00Z","v":12413,"vw":41.032347},{"c":41.25,"h":41.409,"l":41.14,"n":102,"o":41.29,"t":"2025-12-18T05:00:00Z","v":3499,"vw":41.319733},{"c":41.1584,"h":41.415,"l":41.1584,"n":86,"o":41.3187,"t":"2025-12-19T05:00:00Z","v":8537,"vw":41.363961},{"c":41.695,"h":41.73,"l":41.43,"n":88,"o":41.44,"t":"2025-12-22T05:00:00Z","v":16047,"vw":41.671393},{"c":41.73,"h":42.07,"l":41.665,"n":320,"o":41.82,"t":"2025-12-23T05:00:00Z","v":125594,"vw":41.817103},{"c":41.785,"h":41.7882,"l":41.785,"n":16,"o":41.7882,"t":"2025-12-24T05:00:00Z","v":1049,"vw":41.7882},{"c":41.8557,"h":41.9,"l":41.83,"n":33,"o":41.87,"t":"2025-12-26T05:00:00Z","v":2534,"vw":41.870476},{"c":41.75,"h":41.91,"l":41.75,"n":31,"o":41.89,"t":"2025-12-29T05:00:00Z","v":823,"vw":41.818337},{"c":42.085,"h":42.16,"l":41.8976,"n":69,"o":41.8976,"t":"2025-12-30T05:00:00Z","v":16817,"vw":42.088249},{"c":41.8645,"h":41.895,"l":41.675,"n":55,"o":41.88,"t":"2025-12-31T05:00:00Z","v":6016,"vw":41.75674},{"c":41.8475,"h":41.8475,"l":41.7599,"n":32,"o":41.77,"t":"2026-01-02T05:00:00Z","v":2061,"vw":41.801818},{"c":42.3302,"h":42.4,"l":41.72,"n":53,"o":41.72,"t":"2026-01-05T05:00:00Z","v":4755,"vw":42.294414},{"c":42.5521,"h":42.69,"l":42.5,"n":83,"o":42.69,"t":"2026-01-06T05:00:00Z","v":21630,"vw":42.656486},{"c":42.63,"h":42.67,"l":42.43,"n":98,"o":42.62,"t":"2026-01-07T05:00:00Z","v":17372,"vw":42.590707},{"c":42.6189,"h":42.66,"l":42.56,"n":48,"o":42.61,"t":"2026-01-08T05:00:00Z","v":8925,"vw":42.61132},{"c":42.7597,"h":42.86,"l":42.69,"n":34,"o":42.69,"t":"2026-01-09T05:00:00Z","v":20627,"vw":42.780984},{"c":43.0172,"h":43.0172,"l":42.9,"n":46,"o":42.9,"t":"2026-01-12T05:00:00Z","v":1080,"vw":42.952696},{"c":42.5446,"h":42.82,"l":42.43,"n":46,"o":42.82,"t":"2026-01-13T05:00:00Z","v":3160,"vw":42.622379},{"c":42.7159,"h":42.7159,"l":42.6299,"n":30,"o":42.6299,"t":"2026-01-14T05:00:00Z","v":797,"vw":42.6299},{"c":43.0282,"h":43.25,"l":43.0282,"n":62,"o":43.14,"t":"2026-01-15T05:00:00Z","v":10510,"vw":43.1257},{"c":43.3355,"h":43.5,"l":43.3355,"n":41,"o":43.5,"t":"2026-01-16T05:00:00Z","v":522,"vw":43.5},{"c":42.5964,"h":42.97,"l":42.03,"n":571,"o":42.97,"t":"2026-01-20T05:00:00Z","v":139307,"vw":42.720272},{"c":43.46,"h":43.46,"l":42.795,"n":100,"o":42.94,"t":"2026-01-21T05:00:00Z","v":12871,"vw":43.087325},{"c":43.9,"h":43.9,"l":43.63,"n":88,"o":43.63,"t":"2026-01-22T05:00:00Z","v":13464,"vw":43.807794},{"c":44.1047,"h":44.15,"l":43.79,"n":94,"o":43.79,"t":"2026-01-23T05:00:00Z","v":8185,"vw":43.996753},{"c":44.4,"h":44.53,"l":44.4,"n":78,"o":44.53,"t":"2026-01-26T05:00:00Z","v":5974,"vw":44.457237},{"c":44.8604,"h":44.8604,"l":44.58,"n":96,"o":44.62,"t":"2026-01-27T05:00:00Z","v":10546,"vw":44.707767},{"c":44.9596,"h":44.9596,"l":44.72,"n":63,"o":44.89,"t":"2026-01-28T05:00:00Z","v":5277,"vw":44.807976},{"c":45.0422,"h":45.0422,"l":44.54,"n":60,"o":44.98,"t":"2026-01-29T05:00:00Z","v":3719,"vw":44.79873},{"c":44.1769,"h":44.64,"l":44.17,"n":69,"o":44.64,"t":"2026-01-30T05:00:00Z","v":4126,"vw":44.26138},{"c":44.345,"h":44.44,"l":44.135,"n":45,"o":44.135,"t":"2026-02-02T05:00:00Z","v":3141,"vw":44.326952},{"c":44.04,"h":44.36,"l":44,"n":74,"o":44.18,"t":"2026-02-03T05:00:00Z","v":5503,"vw":44.261499},{"c":44.42,"h":44.81,"l":44.24,"n":106,"o":44.81,"t":"2026-02-04T05:00:00Z","v":7683,"vw":44.486817},{"c":43.33,"h":43.78,"l":43.33,"n":59,"o":43.78,"t":"2026-02-05T05:00:00Z","v":3061,"vw":43.556494},{"c":44.27,"h":44.27,"l":43.85,"n":62,"o":43.85,"t":"2026-02-06T05:00:00Z","v":7970,"vw":44.118627},{"c":44.62,"h":44.62,"l":43.96,"n":103,"o":44.13,"t":"2026-02-09T05:00:00Z","v":6139,"vw":44.323474},{"c":44.4821,"h":44.7,"l":44.4821,"n":47,"o":44.7,"t":"2026-02-10T05:00:00Z","v":3674,"vw":44.651103},{"c":44.2696,"h":44.49,"l":44.2696,"n":62,"o":44.47,"t":"2026-02-11T05:00:00Z","v":2997,"vw":44.449005},{"c":44.0938,"h":44.77,"l":44.0938,"n":46,"o":44.725,"t":"2026-02-12T05:00:00Z","v":1888,"vw":44.412892},{"c":44.41,"h":44.46,"l":44.04,"n":42,"o":44.04,"t":"2026-02-13T05:00:00Z","v":2032,"vw":44.253883},{"c":44.3816,"h":44.3816,"l":43.65,"n":58,"o":43.8,"t":"2026-02-17T05:00:00Z","v":34228,"vw":43.859697},{"c":44.3039,"h":44.53,"l":44.235,"n":61,"o":44.3,"t":"2026-02-18T05:00:00Z","v":2121,"vw":44.328642},{"c":43.98,"h":44.12,"l":43.9,"n":76,"o":44.12,"t":"2026-02-19T05:00:00Z","v":5333,"vw":44.026872},{"c":44.5344,"h":44.66,"l":44.44,"n":66,"o":44.58,"t":"2026-02-20T05:00:00Z","v":2621,"vw":44.57462},{"c":44.2298,"h":44.39,"l":44.02,"n":73,"o":44.39,"t":"2026-02-23T05:00:00Z","v":7844,"vw":44.199525},{"c":44.27,"h":44.405,"l":44.25,"n":55,"o":44.405,"t":"2026-02-24T05:00:00Z","v":1896,"vw":44.30547},{"c":44.6863,"h":44.73,"l":44.5856,"n":28,"o":44.599,"t":"2026-02-25T05:00:00Z","v":1325,"vw":44.681624},{"c":44.8192,"h":44.8296,"l":44.575,"n":51,"o":44.6189,"t":"2026-02-26T05:00:00Z","v":2730,"vw":44.714017},{"c":44.4,"h":44.769,"l":44.4,"n":62,"o":44.51,"t":"2026-02-27T05:00:00Z","v":4722,"vw":44.599893},{"c":43.772,"h":43.91,"l":43.6,"n":90,"o":43.65,"t":"2026-03-02T05:00:00Z","v":3479,"vw":43.699016},{"c":42.4,"h":42.675,"l":41.635,"n":131,"o":41.89,"t":"2026-03-03T05:00:00Z","v":7484,"vw":42.096684},{"c":42.7771,"h":42.7771,"l":42.425,"n":51,"o":42.425,"t":"2026-03-04T05:00:00Z","v":1420,"vw":42.479115},{"c":42.0861,"h":42.165,"l":41.71,"n":54,"o":42.165,"t":"2026-03-05T05:00:00Z","v":1648,"vw":41.95226},{"c":41.95,"h":42.08,"l":41.58,"n":71,"o":41.68,"t":"2026-03-06T05:00:00Z","v":15233,"vw":41.740975},{"c":41.9715,"h":41.9715,"l":40.94,"n":122,"o":41.17,"t":"2026-03-09T04:00:00Z","v":6642,"vw":41.151406},{"c":41.7684,"h":42.76,"l":41.7684,"n":56,"o":42.46,"t":"2026-03-10T04:00:00Z","v":1453,"vw":42.5},{"c":41.6906,"h":41.6906,"l":41.54,"n":44,"o":41.54,"t":"2026-03-11T04:00:00Z","v":1868,"vw":41.59711},{"c":41.0102,"h":41.25,"l":41,"n":37,"o":41,"t":"2026-03-12T04:00:00Z","v":1047,"vw":41.107096},{"c":40.1175,"h":40.8461,"l":40,"n":78,"o":40.8461,"t":"2026-03-13T04:00:00Z","v":6324,"vw":40.478826},{"c":40.7452,"h":40.7452,"l":40.6,"n":49,"o":40.66,"t":"2026-03-16T04:00:00Z","v":1105,"vw":40.641396},{"c":40.7961,"h":40.855,"l":40.7961,"n":21,"o":40.855,"t":"2026-03-17T04:00:00Z","v":749,"vw":40.855},{"c":40.1285,"h":40.86,"l":40.1285,"n":42,"o":40.82,"t":"2026-03-18T04:00:00Z","v":926,"vw":40.750125},{"c":39.7924,"h":40.19,"l":39.55,"n":132,"o":39.55,"t":"2026-03-19T04:00:00Z","v":19306,"vw":39.955504},{"c":38.8234,"h":39.278,"l":38.38,"n":91,"o":39.278,"t":"2026-03-20T04:00:00Z","v":9677,"vw":38.772491},{"c":39.86,"h":40.23,"l":39.7,"n":117,"o":39.76,"t":"2026-03-23T04:00:00Z","v":9695,"vw":39.991444},{"c":39.3342,"h":39.65,"l":39.065,"n":64,"o":39.15,"t":"2026-03-24T04:00:00Z","v":2500,"vw":39.355312},{"c":39.73,"h":40.02,"l":39.71,"n":40,"o":39.71,"t":"2026-03-25T04:00:00Z","v":2679,"vw":39.820114},{"c":39.1541,"h":39.42,"l":39.1541,"n":41,"o":39.42,"t":"2026-03-26T04:00:00Z","v":1508,"vw":39.349487},{"c":38.5993,"h":38.84,"l":38.45,"n":68,"o":38.72,"t":"2026-03-27T04:00:00Z","v":1820,"vw":38.615292},{"c":38.1912,"h":38.27,"l":38.02,"n":66,"o":38.13,"t":"2026-03-30T04:00:00Z","v":1641,"vw":38.149},{"c":39.47,"h":39.53,"l":39.42,"n":69,"o":39.42,"t":"2026-03-31T04:00:00Z","v":2584,"vw":39.476547},{"c":40.3295,"h":40.3295,"l":39.77,"n":30,"o":39.91,"t":"2026-04-01T04:00:00Z","v":996,"vw":39.905856},{"c":39.72,"h":39.7972,"l":39.18,"n":132,"o":39.25,"t":"2026-04-02T04:00:00Z","v":38656,"vw":39.696348},{"c":40.3433,"h":40.3433,"l":39.93,"n":50,"o":39.93,"t":"2026-04-06T04:00:00Z","v":1810,"vw":40.13675},{"c":40.0416,"h":40.0416,"l":39.74,"n":37,"o":39.74,"t":"2026-04-07T04:00:00Z","v":819,"vw":39.74},{"c":42.1248,"h":42.24,"l":41.74,"n":65,"o":42.24,"t":"2026-04-08T04:00:00Z","v":2930,"vw":41.962759},{"c":41.66,"h":41.85,"l":41.425,"n":49,"o":41.54,"t":"2026-04-09T04:00:00Z","v":6235,"vw":41.530174},{"c":42.0547,"h":42.0547,"l":41.77,"n":41,"o":42.05,"t":"2026-04-10T04:00:00Z","v":6252,"vw":41.781207},{"c":42.32,"h":42.3391,"l":41.7,"n":48,"o":41.7,"t":"2026-04-13T04:00:00Z","v":1177,"vw":42.221914},{"c":43.1618,"h":43.1618,"l":43.09,"n":56,"o":43.09,"t":"2026-04-14T04:00:00Z","v":1625,"vw":43.131766},{"c":42.8563,"h":42.865,"l":42.77,"n":31,"o":42.77,"t":"2026-04-15T04:00:00Z","v":512,"vw":42.822055},{"c":42.893,"h":43.37,"l":42.785,"n":20,"o":43.37,"t":"2026-04-16T04:00:00Z","v":795,"vw":43.154286},{"c":43.9055,"h":44.18,"l":43.9055,"n":48,"o":44.125,"t":"2026-04-17T04:00:00Z","v":1206,"vw":44.14726},{"c":43.56,"h":43.62,"l":43.36,"n":93,"o":43.58,"t":"2026-04-20T04:00:00Z","v":3911,"vw":43.46369},{"c":42.8343,"h":43.4901,"l":42.8343,"n":38,"o":43.49,"t":"2026-04-21T04:00:00Z","v":1138,"vw":43.150278},{"c":43.1957,"h":43.1957,"l":43.12,"n":27,"o":43.12,"t":"2026-04-22T04:00:00Z","v":529,"vw":43.12005},{"c":42.4256,"h":42.8,"l":42.0001,"n":51,"o":42.8,"t":"2026-04-23T04:00:00Z","v":6667,"vw":42.259723},{"c":42.5612,"h":42.5612,"l":42.33,"n":44,"o":42.41,"t":"2026-04-24T04:00:00Z","v":4558,"vw":42.350799},{"c":42.422,"h":42.47,"l":42.36,"n":28,"o":42.45,"t":"2026-04-27T04:00:00Z","v":452,"vw":42.432633},{"c":41.9,"h":41.975,"l":41.9,"n":28,"o":41.975,"t":"2026-04-28T04:00:00Z","v":1347,"vw":41.958159},{"c":41.3168,"h":41.58,"l":41.3168,"n":34,"o":41.58,"t":"2026-04-29T04:00:00Z","v":791,"vw":41.484166},{"c":42.1338,"h":42.1338,"l":41.83,"n":30,"o":41.83,"t":"2026-04-30T04:00:00Z","v":6236,"vw":41.9575},{"c":42.2034,"h":42.4299,"l":42.2034,"n":35,"o":42.4299,"t":"2026-05-01T04:00:00Z","v":952,"vw":42.30427},{"c":41.5,"h":41.8,"l":41.18,"n":55,"o":41.8,"t":"2026-05-04T04:00:00Z","v":7201,"vw":41.446668},{"c":42,"h":42.07,"l":41.74,"n":44,"o":41.74,"t":"2026-05-05T04:00:00Z","v":2107,"vw":41.903853},{"c":43.21,"h":43.21,"l":42.92,"n":49,"o":42.99,"t":"2026-05-06T04:00:00Z","v":2088,"vw":43.061482},{"c":42.3972,"h":43.13,"l":42.3972,"n":32,"o":43.13,"t":"2026-05-07T04:00:00Z","v":582,"vw":42.634026},{"c":42.922,"h":42.96,"l":42.765,"n":39,"o":42.93,"t":"2026-05-08T04:00:00Z","v":2411,"vw":42.850584},{"c":42.4168,"h":42.665,"l":42.4168,"n":45,"o":42.665,"t":"2026-05-11T04:00:00Z","v":1550,"vw":42.557203},{"c":41.65,"h":41.7,"l":41.51,"n":62,"o":41.7,"t":"2026-05-12T04:00:00Z","v":3155,"vw":41.601643},{"c":41.9084,"h":41.9084,"l":41.57,"n":77,"o":41.57,"t":"2026-05-13T04:00:00Z","v":3424,"vw":41.737629},{"c":41.75,"h":41.94,"l":41.75,"n":82,"o":41.92,"t":"2026-05-14T04:00:00Z","v":3985,"vw":41.891351},{"c":40.9252,"h":40.98,"l":40.9252,"n":37,"o":40.98,"t":"2026-05-15T04:00:00Z","v":780,"vw":40.968333},{"c":41.65,"h":41.71,"l":41.42,"n":84,"o":41.5,"t":"2026-05-18T04:00:00Z","v":6323,"vw":41.604217},{"c":41.48,"h":41.6,"l":41.2701,"n":284,"o":41.51,"t":"2026-05-19T04:00:00Z","v":29982,"vw":41.469779},{"c":42.36,"h":42.45,"l":41.48,"n":178,"o":41.63,"t":"2026-05-20T04:00:00Z","v":11603,"vw":42.137559},{"c":42.74,"h":42.81,"l":42.17,"n":94,"o":42.17,"t":"2026-05-21T04:00:00Z","v":5452,"vw":42.556017},{"c":43.04,"h":43.17,"l":42.88,"n":262,"o":42.9,"t":"2026-05-22T04:00:00Z","v":28288,"vw":43.069268},{"c":43.363,"h":43.57,"l":43.21,"n":80,"o":43.54,"t":"2026-05-26T04:00:00Z","v":5489,"vw":43.373189},{"c":43.2257,"h":43.35,"l":43.215,"n":61,"o":43.35,"t":"2026-05-27T04:00:00Z","v":2271,"vw":43.28378},{"c":43,"h":43.14,"l":42.7001,"n":62,"o":42.89,"t":"2026-05-28T04:00:00Z","v":4001,"vw":43.029915},{"c":43.2242,"h":43.62,"l":43.21,"n":98,"o":43.21,"t":"2026-05-29T04:00:00Z","v":7074,"vw":43.281622},{"c":42.8405,"h":42.9299,"l":42.5008,"n":108,"o":42.61,"t":"2026-06-01T04:00:00Z","v":4199,"vw":42.850425},{"c":42.81,"h":43,"l":42.8,"n":172,"o":42.93,"t":"2026-06-02T04:00:00Z","v":9581,"vw":42.887664},{"c":42.3697,"h":42.6,"l":42.33,"n":45,"o":42.6,"t":"2026-06-03T04:00:00Z","v":2890,"vw":42.350669},{"c":43.0863,"h":43.0863,"l":42.78,"n":79,"o":42.86,"t":"2026-06-04T04:00:00Z","v":4202,"vw":42.96756},{"c":42.0155,"h":42.84,"l":41.9,"n":77,"o":42.84,"t":"2026-06-05T04:00:00Z","v":4829,"vw":42.196524},{"c":42.02,"h":42.139,"l":41.95,"n":61,"o":42.139,"t":"2026-06-08T04:00:00Z","v":3683,"vw":42.086202},{"c":42.3149,"h":42.66,"l":42.02,"n":92,"o":42.62,"t":"2026-06-09T04:00:00Z","v":4364,"vw":42.295202},{"c":41.9547,"h":42.52,"l":41.9547,"n":40,"o":42.52,"t":"2026-06-10T04:00:00Z","v":923,"vw":42.445},{"c":42.87,"h":42.93,"l":42.04,"n":75,"o":42.13,"t":"2026-06-11T04:00:00Z","v":6035,"vw":42.399864},{"c":43.1428,"h":43.255,"l":43.03,"n":121,"o":43.06,"t":"2026-06-12T04:00:00Z","v":5141,"vw":43.160981},{"c":42.56,"h":42.885,"l":42.42,"n":152,"o":42.84,"t":"2026-06-15T04:00:00Z","v":13011,"vw":42.608945},{"c":42.6006,"h":42.74,"l":42.6006,"n":50,"o":42.67,"t":"2026-06-16T04:00:00Z","v":1922,"vw":42.702436},{"c":41.9562,"h":42.54,"l":41.9562,"n":208,"o":42.4,"t":"2026-06-17T04:00:00Z","v":4225,"vw":42.37589},{"c":41.8935,"h":41.8935,"l":41.71,"n":68,"o":41.71,"t":"2026-06-18T04:00:00Z","v":2977,"vw":41.840833},{"c":41.8543,"h":41.94,"l":41.74,"n":82,"o":41.74,"t":"2026-06-22T04:00:00Z","v":11208,"vw":41.846387},{"c":41.214,"h":41.34,"l":41.18,"n":45,"o":41.18,"t":"2026-06-23T04:00:00Z","v":1008,"vw":41.307705},{"c":41.6485,"h":41.76,"l":41.49,"n":87,"o":41.5001,"t":"2026-06-24T04:00:00Z","v":4305,"vw":41.619277},{"c":41.9255,"h":42.17,"l":41.91,"n":53,"o":42.17,"t":"2026-06-25T04:00:00Z","v":3853,"vw":41.9316},{"c":41.7252,"h":41.995,"l":41.44,"n":59,"o":41.44,"t":"2026-06-26T04:00:00Z","v":4444,"vw":41.787923},{"c":41.72,"h":41.79,"l":41.69,"n":186,"o":41.71,"t":"2026-06-29T04:00:00Z","v":15454,"vw":41.739219},{"c":41.99,"h":41.99,"l":41.71,"n":104,"o":41.75,"t":"2026-06-30T04:00:00Z","v":7107,"vw":41.811347},{"c":42.27,"h":42.31,"l":41.84,"n":84,"o":41.84,"t":"2026-07-01T04:00:00Z","v":6958,"vw":42.242886},{"c":42.79,"h":42.91,"l":42.56,"n":99,"o":42.8301,"t":"2026-07-02T04:00:00Z","v":3742,"vw":42.747607},{"c":42.9994,"h":42.9994,"l":42.6101,"n":77,"o":42.84,"t":"2026-07-06T04:00:00Z","v":13784,"vw":42.721807},{"c":42.5232,"h":42.67,"l":42.46,"n":60,"o":42.67,"t":"2026-07-07T04:00:00Z","v":1735,"vw":42.56959},{"c":42.02,"h":42.05,"l":41.62,"n":166,"o":41.632,"t":"2026-07-08T04:00:00Z","v":10754,"vw":41.859255},{"c":42.2843,"h":42.32,"l":42.03,"n":79,"o":42.03,"t":"2026-07-09T04:00:00Z","v":4865,"vw":42.138904},{"c":42.5333,"h":42.61,"l":42.345,"n":48,"o":42.39,"t":"2026-07-10T04:00:00Z","v":5527,"vw":42.415676},{"c":42.2561,"h":42.37,"l":42.21,"n":77,"o":42.37,"t":"2026-07-13T04:00:00Z","v":4794,"vw":42.288},{"c":42.4039,"h":42.53,"l":42.4039,"n":34,"o":42.53,"t":"2026-07-14T04:00:00Z","v":717,"vw":42.496667},{"c":43.1615,"h":43.24,"l":42.85,"n":101,"o":42.86,"t":"2026-07-15T04:00:00Z","v":7565,"vw":42.997532},{"c":43.5746,"h":43.6,"l":43.54,"n":44,"o":43.54,"t":"2026-07-16T04:00:00Z","v":868,"vw":43.576563},{"c":43.3727,"h":43.3727,"l":43.125,"n":41,"o":43.35,"t":"2026-07-17T04:00:00Z","v":1704,"vw":43.313552},{"c":42.8402,"h":43.315,"l":42.8402,"n":73,"o":43.27,"t":"2026-07-20T04:00:00Z","v":1776,"vw":43.104982},{"c":43.3143,"h":43.3143,"l":42.93,"n":59,"o":43.02,"t":"2026-07-21T04:00:00Z","v":2669,"vw":43.049348},{"c":43.4755,"h":43.65,"l":43.4755,"n":32,"o":43.65,"t":"2026-07-22T04:00:00Z","v":621,"vw":43.64},{"c":42.6716,"h":43.11,"l":42.6716,"n":39,"o":43.06,"t":"2026-07-23T04:00:00Z","v":1580,"vw":42.807617},{"c":43.3463,"h":43.52,"l":43.15,"n":70,"o":43.15,"t":"2026-07-24T04:00:00Z","v":2874,"vw":43.318695},{"c":43.5508,"h":43.5508,"l":43.5508,"n":29,"o":43.5508,"t":"2026-07-27T04:00:00Z","v":273,"vw":43.5508},{"c":43.9575,"h":44.05,"l":43.6,"n":65,"o":43.63,"t":"2026-07-28T04:00:00Z","v":5296,"vw":43.932465},{"c":43.57,"h":43.71,"l":43.555,"n":47,"o":43.65,"t":"2026-07-29T04:00:00Z","v":1966,"vw":43.624319},{"c":44.6427,"h":44.69,"l":44.26,"n":95,"o":44.31,"t":"2026-07-30T04:00:00Z","v":6047,"vw":44.515632},{"c":44.1779,"h":44.22,"l":43.8304,"n":69,"o":44.22,"t":"2026-07-31T04:00:00Z","v":6480,"vw":43.95289},{"c":44.45,"h":44.45,"l":44.2,"n":80,"o":44.2,"t":"2026-08-03T04:00:00Z","v":5147,"vw":44.365467},{"c":45.0746,"h":45.0746,"l":44.9099,"n":60,"o":44.9099,"t":"2026-08-04T04:00:00Z","v":1345,"vw":44.9455},{"c":45.2675,"h":45.3932,"l":45.17,"n":81,"o":45.25,"t":"2026-08-05T04:00:00Z","v":4740,"vw":45.246554},{"c":45.244,"h":45.45,"l":45.244,"n":48,"o":45.41,"t":"2026-08-06T04:00:00Z","v":4532,"vw":45.320567},{"c":45.7915,"h":45.8899,"l":45.7,"n":113,"o":45.7001,"t":"2026-08-07T04:00:00Z","v":2985,"vw":45.758826},{"c":45.5344,"h":45.62,"l":45.5344,"n":83,"o":45.62,"t":"2026-08-10T04:00:00Z","v":3570,"vw":45.598482},{"c":45.5916,"h":45.73,"l":45.45,"n":65,"o":45.53,"t":"2026-08-11T04:00:00Z","v":4914,"vw":45.539654},{"c":45.7243,"h":45.7243,"l":45.66,"n":40,"o":45.66,"t":"2026-08-12T04:00:00Z","v":1519,"vw":45.686122},{"c":45.7994,"h":45.84,"l":45.705,"n":55,"o":45.838,"t":"2026-08-13T04:00:00Z","v":2095,"vw":45.782166},{"c":45.94,"h":46.03,"l":45.831,"n":74,"o":46.03,"t":"2026-08-14T04:00:00Z","v":9593,"vw":45.875636},{"c":45.5651,"h":45.69,"l":45.49,"n":71,"o":45.69,"t":"2026-08-17T04:00:00Z","v":2368,"vw":45.546212},{"c":45.2222,"h":45.41,"l":45.22,"n":56,"o":45.41,"t":"2026-08-18T04:00:00Z","v":3336,"vw":45.280617},{"c":45.6399,"h":45.6399,"l":45.43,"n":73,"o":45.43,"t":"2026-08-19T04:00:00Z","v":5158,"vw":45.523133},{"c":45.4736,"h":45.51,"l":45.39,"n":42,"o":45.45,"t":"2026-08-20T04:00:00Z","v":1859,"vw":45.436763},{"c":45.9544,"h":46.01,"l":45.8525,"n":97,"o":45.87,"t":"2026-08-21T04:00:00Z","v":3343,"vw":45.965136},{"c":45.97,"h":46.115,"l":45.93,"n":126,"o":45.93,"t":"2026-08-24T04:00:00Z","v":9670,"vw":46.006841},{"c":46.4532,"h":46.4532,"l":46.31,"n":42,"o":46.31,"t":"2026-08-25T04:00:00Z","v":325,"vw":46.31},{"c":46.0831,"h":46.41,"l":46.0831,"n":49,"o":46.41,"t":"2026-08-26T04:00:00Z","v":1059,"vw":46.318422},{"c":46.2047,"h":46.2047,"l":46.17,"n":34,"o":46.188,"t":"2026-08-27T04:00:00Z","v":1177,"vw":46.184502},{"c":45.9673,"h":46.2,"l":45.93,"n":40,"o":46.2,"t":"2026-08-28T04:00:00Z","v":1069,"vw":46.098071},{"c":45.68,"h":45.87,"l":45.64,"n":38,"o":45.87,"t":"2026-08-31T04:00:00Z","v":1369,"vw":45.780531},{"c":44.817,"h":44.865,"l":44.785,"n":48,"o":44.865,"t":"2026-09-01T04:00:00Z","v":791,"vw":44.824869},{"c":44.5049,"h":44.57,"l":44.45,"n":48,"o":44.57,"t":"2026-09-02T04:00:00Z","v":1000,"vw":44.532205},{"c":44.9853,"h":44.9853,"l":44.745,"n":43,"o":44.89,"t":"2026-09-03T04:00:00Z","v":3387,"vw":44.789709},{"c":45.2289,"h":45.4299,"l":45.2289,"n":44,"o":45.42,"t":"2026-09-04T04:00:00Z","v":2298,"vw":45.386514},{"c":44.5239,"h":44.85,"l":44.5239,"n":76,"o":44.85,"t":"2026-09-08T04:00:00Z","v":3248,"vw":44.748789},{"c":44.071,"h":44.0906,"l":44.07,"n":38,"o":44.07,"t":"2026-09-09T04:00:00Z","v":577,"vw":44.08115},{"c":43.6342,"h":43.81,"l":43.56,"n":50,"o":43.71,"t":"2026-09-10T04:00:00Z","v":2801,"vw":43.635835},{"c":44.0309,"h":44.0309,"l":43.98,"n":35,"o":43.98,"t":"2026-09-11T04:00:00Z","v":534,"vw":43.98},{"c":43.5867,"h":43.755,"l":43.5867,"n":34,"o":43.695,"t":"2026-09-14T04:00:00Z","v":1033,"vw":43.69782},{"c":43.592,"h":43.605,"l":43.56,"n":48,"o":43.585,"t":"2026-09-15T04:00:00Z","v":2538,"vw":43.582757},{"c":43.6491,"h":43.91,"l":43.6491,"n":34,"o":43.741,"t":"2026-09-16T04:00:00Z","v":1279,"vw":43.8576},{"c":44.01,"h":44.2044,"l":44.01,"n":45,"o":44.14,"t":"2026-09-17T04:00:00Z","v":4405,"vw":44.120987},{"c":43.6564,"h":43.6564,"l":43.5601,"n":42,"o":43.5601,"t":"2026-09-18T04:00:00Z","v":1714,"vw":43.600616},{"c":44.357,"h":44.357,"l":44.24,"n":46,"o":44.25,"t":"2026-09-21T04:00:00Z","v":1713,"vw":44.246374},{"c":44.4447,"h":44.555,"l":44.31,"n":33,"o":44.42,"t":"2026-09-22T04:00:00Z","v":1285,"vw":44.396044},{"c":43.42,"h":43.62,"l":43.32,"n":39,"o":43.62,"t":"2026-09-23T04:00:00Z","v":3751,"vw":43.375591},{"c":43.2239,"h":43.27,"l":43.2239,"n":37,"o":43.27,"t":"2026-09-24T04:00:00Z","v":298,"vw":43.27},{"c":43.5144,"h":43.53,"l":43.28,"n":48,"o":43.37,"t":"2026-09-25T04:00:00Z","v":5087,"vw":43.388599},{"c":43.7846,"h":43.7846,"l":43.66,"n":36,"o":43.66,"t":"2026-09-28T04:00:00Z","v":289,"vw":43.66},{"c":43.6308,"h":43.6308,"l":43.6308,"n":31,"o":43.6308,"t":"2026-09-29T04:00:00Z","v":210,"vw":43.6308},{"c":43.6603,"h":43.875,"l":43.6603,"n":69,"o":43.875,"t":"2026-09-30T04:00:00Z","v":12325,"vw":43.727046},{"c":42.9266,"h":42.9266,"l":42.9266,"n":38,"o":42.9266,"t":"2026-10-01T04:00:00Z","v":400,"vw":42.9266},{"c":43.0971,"h":43.0971,"l":42.87,"n":48,"o":42.96,"t":"2026-10-02T04:00:00Z","v":4739,"vw":43.06973},{"c":42.933,"h":42.95,"l":42.7,"n":69,"o":42.7,"t":"2026-10-05T04:00:00Z","v":4256,"vw":42.794942},{"c":43.0166,"h":43.04,"l":42.95,"n":35,"o":42.95,"t":"2026-10-06T04:00:00Z","v":1510,"vw":43.016617},{"c":42.5073,"h":42.5073,"l":42.4,"n":50,"o":42.47,"t":"2026-10-07T04:00:00Z","v":10840,"vw":42.420265},{"c":42.6534,"h":42.77,"l":42.325,"n":49,"o":42.495,"t":"2026-10-08T04:00:00Z","v":2778,"vw":42.652312},{"c":42.99,"h":42.99,"l":42.9404,"n":24,"o":42.9404,"t":"2026-10-09T04:00:00Z","v":902,"vw":42.949026},{"c":43.0845,"h":43.22,"l":43.0845,"n":30,"o":43.14,"t":"2026-10-12T04:00:00Z","v":775,"vw":43.169254},{"c":43.3223,"h":43.41,"l":43.21,"n":40,"o":43.37,"t":"2026-10-13T04:00:00Z","v":1819,"vw":43.344051},{"c":43,"h":43.03,"l":42.92,"n":27,"o":43.03,"t":"2026-10-14T04:00:00Z","v":599,"vw":42.988479},{"c":43.91,"h":43.91,"l":43.4612,"n":40,"o":43.4612,"t":"2026-10-15T04:00:00Z","v":1424,"vw":43.695173},{"c":43.8859,"h":44.29,"l":43.8859,"n":44,"o":44.16,"t":"2026-10-16T04:00:00Z","v":2203,"vw":44.161871},{"c":43.5043,"h":43.831,"l":43.46,"n":40,"o":43.73,"t":"2026-10-19T04:00:00Z","v":1175,"vw":43.675595},{"c":44.0535,"h":44.055,"l":43.81,"n":39,"o":43.81,"t":"2026-10-20T04:00:00Z","v":1627,"vw":44.035},{"c":44.0598,"h":44.1,"l":43.97,"n":33,"o":44.07,"t":"2026-10-21T04:00:00Z","v":2296,"vw":44.070348},{"c":43.8597,"h":43.8597,"l":43.715,"n":39,"o":43.85,"t":"2026-10-22T04:00:00Z","v":2331,"vw":43.801086}],"volatilityBars":[{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-09-21T13:30:00Z","v":417,"vw":44.25},{"c":44.24,"h":44.285,"l":44.24,"n":3,"o":44.25,"t":"2026-09-21T14:45:00Z","v":1100,"vw":44.245},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-09-22T14:15:00Z","v":118,"vw":44.42},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-09-22T14:45:00Z","v":100,"vw":44.31},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-09-22T15:00:00Z","v":122,"vw":44.31},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-09-22T15:15:00Z","v":576,"vw":44.36},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-09-22T19:30:00Z","v":233,"vw":44.555},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-09-23T14:45:00Z","v":357,"vw":43.62},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-09-23T17:00:00Z","v":100,"vw":43.32},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-09-23T17:30:00Z","v":2995,"vw":43.35},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-09-23T19:45:00Z","v":200,"vw":43.42},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-09-24T13:45:00Z","v":135,"vw":43.27},{"c":43.52,"h":43.52,"l":43.52,"n":4,"o":43.52,"t":"2026-09-25T13:15:00Z","v":1722,"vw":43.52},{"c":43.37,"h":43.37,"l":43.37,"n":4,"o":43.37,"t":"2026-09-25T13:30:00Z","v":323,"vw":43.37},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-09-25T14:00:00Z","v":1201,"vw":43.28},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-25T17:00:00Z","v":100,"vw":43.53},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-09-25T18:45:00Z","v":186,"vw":43.47},{"c":43.4984,"h":43.4984,"l":43.475,"n":8,"o":43.48,"t":"2026-09-25T19:00:00Z","v":1361,"vw":43.479067},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-09-28T15:30:00Z","v":100,"vw":43.66},{"c":43.87,"h":43.875,"l":43.87,"n":3,"o":43.875,"t":"2026-09-30T17:00:00Z","v":1551,"vw":43.873059},{"c":43.725,"h":43.8,"l":43.68,"n":34,"o":43.8,"t":"2026-09-30T19:30:00Z","v":10568,"vw":43.705279},{"c":42.96,"h":42.96,"l":42.96,"n":3,"o":42.96,"t":"2026-10-02T13:30:00Z","v":204,"vw":42.96},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-02T14:00:00Z","v":2959,"vw":43.09},{"c":42.98,"h":43.075,"l":42.98,"n":2,"o":43.075,"t":"2026-10-02T15:00:00Z","v":825,"vw":43.063485},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-02T15:15:00Z","v":100,"vw":42.87},{"c":43.0884,"h":43.0884,"l":43.0884,"n":1,"o":43.0884,"t":"2026-10-02T17:15:00Z","v":206,"vw":43.0884},{"c":42.9408,"h":42.9408,"l":42.9408,"n":3,"o":42.9408,"t":"2026-10-02T17:45:00Z","v":167,"vw":42.9408},{"c":43.035,"h":43.035,"l":43.035,"n":1,"o":43.035,"t":"2026-10-02T19:00:00Z","v":100,"vw":43.035},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-05T13:15:00Z","v":1000,"vw":42.66},{"c":42.75,"h":42.78,"l":42.7,"n":28,"o":42.7,"t":"2026-10-05T13:30:00Z","v":2008,"vw":42.7465},{"c":42.88,"h":42.88,"l":42.88,"n":6,"o":42.88,"t":"2026-10-05T14:00:00Z","v":489,"vw":42.88},{"c":42.89,"h":42.89,"l":42.89,"n":2,"o":42.89,"t":"2026-10-05T14:45:00Z","v":125,"vw":42.89},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-05T17:45:00Z","v":141,"vw":42.95},{"c":42.9181,"h":42.9181,"l":42.9181,"n":1,"o":42.9181,"t":"2026-10-05T18:30:00Z","v":305,"vw":42.9181},{"c":42.95,"h":42.95,"l":42.95,"n":5,"o":42.95,"t":"2026-10-06T14:00:00Z","v":358,"vw":42.95},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-06T15:00:00Z","v":1009,"vw":43.04},{"c":42.43,"h":42.47,"l":42.42,"n":5,"o":42.47,"t":"2026-10-07T14:30:00Z","v":6771,"vw":42.431625},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-07T14:45:00Z","v":3795,"vw":42.4},{"c":42.495,"h":42.495,"l":42.495,"n":2,"o":42.495,"t":"2026-10-08T14:15:00Z","v":425,"vw":42.495},{"c":42.325,"h":42.325,"l":42.325,"n":1,"o":42.325,"t":"2026-10-08T15:00:00Z","v":123,"vw":42.325},{"c":42.77,"h":42.77,"l":42.645,"n":7,"o":42.6774,"t":"2026-10-08T17:30:00Z","v":2000,"vw":42.70587},{"c":42.9404,"h":42.9404,"l":42.9404,"n":1,"o":42.9404,"t":"2026-10-09T18:45:00Z","v":475,"vw":42.9404},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-09T20:00:00Z","v":100,"vw":42.99},{"c":43.1399,"h":43.14,"l":43.1399,"n":3,"o":43.14,"t":"2026-10-12T13:45:00Z","v":373,"vw":43.13995},{"c":43.2199,"h":43.22,"l":43.2199,"n":3,"o":43.22,"t":"2026-10-12T15:30:00Z","v":213,"vw":43.21995},{"c":43.37,"h":43.37,"l":43.37,"n":4,"o":43.37,"t":"2026-10-13T13:30:00Z","v":974,"vw":43.37},{"c":43.41,"h":43.41,"l":43.41,"n":2,"o":43.41,"t":"2026-10-13T13:45:00Z","v":200,"vw":43.41},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-13T14:45:00Z","v":166,"vw":43.25},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-13T18:00:00Z","v":174,"vw":43.21},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-14T15:00:00Z","v":100,"vw":43.03},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-14T16:15:00Z","v":100,"vw":42.92},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-14T20:00:00Z","v":236,"vw":43},{"c":43.4612,"h":43.4612,"l":43.4612,"n":1,"o":43.4612,"t":"2026-10-15T14:00:00Z","v":200,"vw":43.4612},{"c":43.635,"h":43.635,"l":43.635,"n":1,"o":43.635,"t":"2026-10-15T15:00:00Z","v":100,"vw":43.635},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-15T16:30:00Z","v":330,"vw":43.66},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-15T17:00:00Z","v":100,"vw":43.62},{"c":43.8074,"h":43.81,"l":43.8074,"n":5,"o":43.81,"t":"2026-10-15T19:45:00Z","v":300,"vw":43.8087},{"c":43.91,"h":43.91,"l":43.91,"n":2,"o":43.91,"t":"2026-10-15T20:00:00Z","v":230,"vw":43.91},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-16T13:30:00Z","v":740,"vw":44.16},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-16T14:30:00Z","v":380,"vw":44.29},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-16T15:30:00Z","v":187,"vw":44.13},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-16T15:45:00Z","v":100,"vw":44.11},{"c":43.9791,"h":43.9791,"l":43.9791,"n":2,"o":43.9791,"t":"2026-10-16T16:00:00Z","v":227,"vw":43.9791},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-10-19T13:30:00Z","v":294,"vw":43.73},{"c":43.831,"h":43.831,"l":43.831,"n":1,"o":43.831,"t":"2026-10-19T15:15:00Z","v":159,"vw":43.831},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-19T16:00:00Z","v":125,"vw":43.69},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T17:00:00Z","v":100,"vw":43.62},{"c":43.525,"h":43.525,"l":43.525,"n":3,"o":43.525,"t":"2026-10-19T19:30:00Z","v":132,"vw":43.525},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-19T19:45:00Z","v":100,"vw":43.46},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-20T13:45:00Z","v":100,"vw":43.81},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-20T17:15:00Z","v":1125,"vw":44.055},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-21T15:00:00Z","v":1480,"vw":44.07},{"c":44.1,"h":44.1,"l":44.09,"n":2,"o":44.09,"t":"2026-10-21T17:15:00Z","v":405,"vw":44.096395},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-21T19:00:00Z","v":100,"vw":43.97},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-22T14:15:00Z","v":104,"vw":43.85},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-22T14:45:00Z","v":133,"vw":43.78},{"c":43.715,"h":43.715,"l":43.715,"n":1,"o":43.715,"t":"2026-10-22T15:30:00Z","v":130,"vw":43.715},{"c":43.7999,"h":43.8,"l":43.7999,"n":4,"o":43.8,"t":"2026-10-22T16:00:00Z","v":1286,"vw":43.79995},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-22T19:45:00Z","v":250,"vw":43.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":50.46116654945858,"iv":0.44144662647892025,"gamma":0.04294791130573505,"theta":-0.02271500725672184,"vega":0.028756758601439822,"rho":0.0046705295106848265,"breakevenPct":15.963325215308318},{"delta":0.2,"premium":0.4169992751307864,"strike":47.660014497384275,"iv":0.3169977769421158,"gamma":0.07189070020984123,"theta":-0.01989376145698007,"vega":0.03447009196497501,"rho":0.006243261602027174,"breakevenPct":9.615464247395815},{"delta":0.25,"premium":0.4840026376042876,"strike":46.5466314986095,"iv":0.27497724216468394,"gamma":0.09416706769430136,"theta":-0.019810105589006567,"vega":0.039055201377036046,"rho":0.007810936896076516,"breakevenPct":7.229721444090568},{"delta":0.3,"premium":0.5527134187877034,"strike":45.77829264969837,"iv":0.245276004626726,"gamma":0.1152296930101172,"theta":-0.019613092877759378,"vega":0.042661612161710716,"rho":0.009383080586685999,"breakevenPct":5.634571300045551},{"delta":0.35,"premium":0.6235683940040763,"strike":45.211452847967394,"iv":0.2231756445519351,"gamma":0.13488924510121392,"theta":-0.019331546836323432,"vega":0.04547547093131819,"rho":0.01096036978837175,"breakevenPct":4.503727207371387},{"delta":0.4,"premium":0.7149461846905543,"strike":44.78351271769815,"iv":0.20984605821535585,"gamma":0.14798045262708792,"theta":-0.01916956930210482,"vega":0.04710193609635781,"rho":0.01255549337798087,"breakevenPct":3.7363659632617408},{"delta":0.45,"premium":0.8185349125921042,"strike":44.43821695802632,"iv":0.20173502328079612,"gamma":0.15716353930035637,"theta":-0.0190787342257355,"vega":0.048021910050380257,"rho":0.01416122830849098,"breakevenPct":3.1852745700915146},{"delta":0.5,"premium":0.922123640493654,"strike":44.09292119835449,"iv":0.1936239883462364,"gamma":0.16634662597362482,"theta":-0.018987899149366178,"vega":0.048941884004402705,"rho":0.01576696323900109,"breakevenPct":2.6341831769212884},{"delta":0.55,"premium":1.0916052180071567,"strike":43.763991303321404,"iv":0.19339039392475024,"gamma":0.16366864818988433,"theta":-0.018830474624619467,"vega":0.048177106022303386,"rho":0.017408594839807837,"breakevenPct":2.2706414346850687},{"delta":0.6,"premium":1.285347729415797,"strike":43.441087117640336,"iv":0.19605717586695215,"gamma":0.15662357287716905,"theta":-0.01864853268691048,"vega":0.04679202317264008,"rho":0.019063443151536182,"breakevenPct":1.9761531589503314},{"delta":0.65,"premium":1.4790902408244377,"strike":43.11818293195927,"iv":0.19872395780915408,"gamma":0.14957849756445377,"theta":-0.01846659074920149,"vega":0.04540694032297677,"rho":0.020718291463264534,"breakevenPct":1.6816648832155932},{"delta":0.7,"premium":1.7583757421543678,"strike":42.73112807463953,"iv":0.20408261238337572,"gamma":0.13680975402883802,"theta":-0.017996692111959287,"vega":0.04250703986429178,"rho":0.02231106130153034,"breakevenPct":1.435951036586879},{"delta":0.75,"premium":2.0870441051738764,"strike":42.307039864291774,"iv":0.2109952502120441,"gamma":0.12073681085665819,"theta":-0.017360559796437657,"vega":0.03873265479219678,"rho":0.023867994039973923,"breakevenPct":1.218394037044607},{"delta":0.8,"premium":2.4639810426540287,"strike":41.83649289099526,"iv":0.21797843601895736,"gamma":0.10349170616113743,"theta":-0.016425829383886252,"vega":0.03438127962085308,"rho":0.025392135094435213,"breakevenPct":1.0049634029628438},{"delta":0.85,"premium":2.967535545023696,"strike":41.24407582938389,"iv":0.22514668246445496,"gamma":0.08317180094786733,"theta":-0.014707819905213273,"vega":0.02851635071090048,"rho":0.026830257383667573,"breakevenPct":0.8023570029151705},{"delta":0.9,"premium":3.9061518324607323,"strike":40.2303664921466,"iv":0.2531130890052356,"gamma":0.056405759162303684,"theta":-0.013230366492146596,"vega":0.021636125654450264,"rho":0.027952698771824595,"breakevenPct":0.6311450479764629}],"put":[{"delta":0.1,"premium":0.4,"strike":35.559923755769205,"iv":0.6357742155005068,"gamma":0.022454128209331334,"theta":-0.023199599171666106,"vega":0.021644799131422268,"rho":-0.003918281188042422,"breakevenPct":19.83546682770469},{"delta":0.15,"premium":0.4495558376491412,"strike":38.982233505965645,"iv":0.4431602167664053,"gamma":0.04266051710669044,"theta":-0.021198241824390163,"vega":0.028762868735820152,"rho":-0.0058089989452345114,"breakevenPct":12.145596827346045},{"delta":0.2,"premium":0.4889070031291644,"strike":40.77814006258329,"iv":0.34045922156520614,"gamma":0.06696058830294835,"theta":-0.01912541014030848,"vega":0.03448474916063393,"rho":-0.0077144973931328855,"breakevenPct":8.14065518128458},{"delta":0.25,"premium":0.5570873858415306,"strike":41.76116514455374,"iv":0.292129389788677,"gamma":0.08865348843010798,"theta":-0.0182782445307455,"vega":0.03909560900839292,"rho":-0.009627937939478602,"breakevenPct":6.054811686554597},{"delta":0.3,"premium":0.6459588261640328,"strike":42.40547900665162,"iv":0.2657845864844479,"gamma":0.10611927468093749,"theta":-0.01779024770821221,"vega":0.04254268783649479,"rho":-0.011533657021817814,"breakevenPct":4.788404433939164},{"delta":0.35,"premium":0.7420891449800777,"strike":42.95479511417187,"iv":0.2459416840085969,"gamma":0.1220952148841932,"theta":-0.017432631872578055,"vega":0.04563442487525119,"rho":-0.013436648286674546,"breakevenPct":3.7551420342779407},{"delta":0.4,"premium":0.8281691152564252,"strike":43.34741829002856,"iv":0.2288430305235319,"gamma":0.13673216500776558,"theta":-0.01631316237111609,"vega":0.04703502276404165,"rho":-0.015322962604995733,"breakevenPct":3.0562243362993047},{"delta":0.45,"premium":0.9133478462055762,"strike":43.72599042758034,"iv":0.2119904605553067,"gamma":0.15124904461699015,"theta":-0.015125375588666244,"vega":0.04828397207032868,"rho":-0.017207781460745045,"breakevenPct":2.3872881452112873},{"delta":0.5,"premium":1.007723668295264,"strike":44.072719262878365,"iv":0.19737886999166473,"gamma":0.16268303658348096,"theta":-0.013911831369994763,"vega":0.048839781663651514,"rho":-0.01907427887952091,"breakevenPct":1.8119239425187528},{"delta":0.55,"premium":1.1262007641796297,"strike":44.33600169817696,"iv":0.1886398381939178,"gamma":0.16603822210776234,"theta":-0.012630788959434069,"vega":0.04757919629634558,"rho":-0.020892764382130953,"breakevenPct":1.481768151635035},{"delta":0.6,"premium":1.2446778600639952,"strike":44.59928413347554,"iv":0.17990080639617087,"gamma":0.16939340763204372,"theta":-0.011349746548873378,"vega":0.04631861092903964,"rho":-0.022711249884740988,"breakevenPct":1.1516123607513178},{"delta":0.65,"premium":1.363154955948361,"strike":44.862566568774135,"iv":0.1711617745984239,"gamma":0.1727485931563251,"theta":-0.010068704138312682,"vega":0.0450580255617337,"rho":-0.02452973538735103,"breakevenPct":0.8214565698676},{"delta":0.7,"premium":1.628231292517006,"strike":45.23226433430515,"iv":0.17393955296404273,"gamma":0.16209708454810498,"theta":-0.00921418853255588,"vega":0.04261156462585035,"rho":-0.026414822599012906,"breakevenPct":0.5829199885358313},{"delta":0.75,"premium":2.053401360544217,"strike":45.71817298347911,"iv":0.18929426627793972,"gamma":0.13614956268221576,"theta":-0.008825461613216715,"vega":0.03887006802721089,"rho":-0.028372642220978263,"breakevenPct":0.444436184162467},{"delta":0.8,"premium":2.6189655172413797,"strike":46.3448275862069,"iv":0.2085448275862069,"gamma":0.10906551724137929,"theta":-0.008220689655172413,"vega":0.03442413793103448,"rho":-0.030435798297494248,"breakevenPct":0.3051501287844603},{"delta":0.85,"premium":3.717682926829266,"strike":47.49268292682927,"iv":0.25155317073170724,"gamma":0.0758536585365854,"theta":-0.007992682926829267,"vega":0.028819024390243905,"rho":-0.03289133172049324,"breakevenPct":0.19311577598569532}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":50.46116654945858,"iv":0.44144662647892025,"gamma":0.04294791130573505,"theta":-0.02271500725672184,"vega":0.028756758601439822,"rho":0.0046705295106848265,"breakevenPct":15.963325215308318},{"delta":0.2,"premium":0.4169992751307864,"strike":47.660014497384275,"iv":0.3169977769421158,"gamma":0.07189070020984123,"theta":-0.01989376145698007,"vega":0.03447009196497501,"rho":0.006243261602027174,"breakevenPct":9.615464247395815},{"delta":0.25,"premium":0.4840026376042876,"strike":46.5466314986095,"iv":0.27497724216468394,"gamma":0.09416706769430136,"theta":-0.019810105589006567,"vega":0.039055201377036046,"rho":0.007810936896076516,"breakevenPct":7.229721444090568},{"delta":0.3,"premium":0.5527134187877034,"strike":45.77829264969837,"iv":0.245276004626726,"gamma":0.1152296930101172,"theta":-0.019613092877759378,"vega":0.042661612161710716,"rho":0.009383080586685999,"breakevenPct":5.634571300045551},{"delta":0.35,"premium":0.6235683940040763,"strike":45.211452847967394,"iv":0.2231756445519351,"gamma":0.13488924510121392,"theta":-0.019331546836323432,"vega":0.04547547093131819,"rho":0.01096036978837175,"breakevenPct":4.503727207371387},{"delta":0.4,"premium":0.7149461846905543,"strike":44.78351271769815,"iv":0.20984605821535585,"gamma":0.14798045262708792,"theta":-0.01916956930210482,"vega":0.04710193609635781,"rho":0.01255549337798087,"breakevenPct":3.7363659632617408},{"delta":0.45,"premium":0.8185349125921042,"strike":44.43821695802632,"iv":0.20173502328079612,"gamma":0.15716353930035637,"theta":-0.0190787342257355,"vega":0.048021910050380257,"rho":0.01416122830849098,"breakevenPct":3.1852745700915146},{"delta":0.5,"premium":0.922123640493654,"strike":44.09292119835449,"iv":0.1936239883462364,"gamma":0.16634662597362482,"theta":-0.018987899149366178,"vega":0.048941884004402705,"rho":0.01576696323900109,"breakevenPct":2.6341831769212884},{"delta":0.55,"premium":1.0916052180071567,"strike":43.763991303321404,"iv":0.19339039392475024,"gamma":0.16366864818988433,"theta":-0.018830474624619467,"vega":0.048177106022303386,"rho":0.017408594839807837,"breakevenPct":2.2706414346850687},{"delta":0.6,"premium":1.285347729415797,"strike":43.441087117640336,"iv":0.19605717586695215,"gamma":0.15662357287716905,"theta":-0.01864853268691048,"vega":0.04679202317264008,"rho":0.019063443151536182,"breakevenPct":1.9761531589503314},{"delta":0.65,"premium":1.4790902408244377,"strike":43.11818293195927,"iv":0.19872395780915408,"gamma":0.14957849756445377,"theta":-0.01846659074920149,"vega":0.04540694032297677,"rho":0.020718291463264534,"breakevenPct":1.6816648832155932},{"delta":0.7,"premium":1.7583757421543678,"strike":42.73112807463953,"iv":0.20408261238337572,"gamma":0.13680975402883802,"theta":-0.017996692111959287,"vega":0.04250703986429178,"rho":0.02231106130153034,"breakevenPct":1.435951036586879},{"delta":0.75,"premium":2.0870441051738764,"strike":42.307039864291774,"iv":0.2109952502120441,"gamma":0.12073681085665819,"theta":-0.017360559796437657,"vega":0.03873265479219678,"rho":0.023867994039973923,"breakevenPct":1.218394037044607},{"delta":0.8,"premium":2.4639810426540287,"strike":41.83649289099526,"iv":0.21797843601895736,"gamma":0.10349170616113743,"theta":-0.016425829383886252,"vega":0.03438127962085308,"rho":0.025392135094435213,"breakevenPct":1.0049634029628438},{"delta":0.85,"premium":2.967535545023696,"strike":41.24407582938389,"iv":0.22514668246445496,"gamma":0.08317180094786733,"theta":-0.014707819905213273,"vega":0.02851635071090048,"rho":0.026830257383667573,"breakevenPct":0.8023570029151705},{"delta":0.9,"premium":3.9061518324607323,"strike":40.2303664921466,"iv":0.2531130890052356,"gamma":0.056405759162303684,"theta":-0.013230366492146596,"vega":0.021636125654450264,"rho":0.027952698771824595,"breakevenPct":0.6311450479764629}],"put":[{"delta":0.1,"premium":0.4,"strike":35.559923755769205,"iv":0.6357742155005068,"gamma":0.022454128209331334,"theta":-0.023199599171666106,"vega":0.021644799131422268,"rho":-0.003918281188042422,"breakevenPct":19.83546682770469},{"delta":0.15,"premium":0.4495558376491412,"strike":38.982233505965645,"iv":0.4431602167664053,"gamma":0.04266051710669044,"theta":-0.021198241824390163,"vega":0.028762868735820152,"rho":-0.0058089989452345114,"breakevenPct":12.145596827346045},{"delta":0.2,"premium":0.4889070031291644,"strike":40.77814006258329,"iv":0.34045922156520614,"gamma":0.06696058830294835,"theta":-0.01912541014030848,"vega":0.03448474916063393,"rho":-0.0077144973931328855,"breakevenPct":8.14065518128458},{"delta":0.25,"premium":0.5570873858415306,"strike":41.76116514455374,"iv":0.292129389788677,"gamma":0.08865348843010798,"theta":-0.0182782445307455,"vega":0.03909560900839292,"rho":-0.009627937939478602,"breakevenPct":6.054811686554597},{"delta":0.3,"premium":0.6459588261640328,"strike":42.40547900665162,"iv":0.2657845864844479,"gamma":0.10611927468093749,"theta":-0.01779024770821221,"vega":0.04254268783649479,"rho":-0.011533657021817814,"breakevenPct":4.788404433939164},{"delta":0.35,"premium":0.7420891449800777,"strike":42.95479511417187,"iv":0.2459416840085969,"gamma":0.1220952148841932,"theta":-0.017432631872578055,"vega":0.04563442487525119,"rho":-0.013436648286674546,"breakevenPct":3.7551420342779407},{"delta":0.4,"premium":0.8281691152564252,"strike":43.34741829002856,"iv":0.2288430305235319,"gamma":0.13673216500776558,"theta":-0.01631316237111609,"vega":0.04703502276404165,"rho":-0.015322962604995733,"breakevenPct":3.0562243362993047},{"delta":0.45,"premium":0.9133478462055762,"strike":43.72599042758034,"iv":0.2119904605553067,"gamma":0.15124904461699015,"theta":-0.015125375588666244,"vega":0.04828397207032868,"rho":-0.017207781460745045,"breakevenPct":2.3872881452112873},{"delta":0.5,"premium":1.007723668295264,"strike":44.072719262878365,"iv":0.19737886999166473,"gamma":0.16268303658348096,"theta":-0.013911831369994763,"vega":0.048839781663651514,"rho":-0.01907427887952091,"breakevenPct":1.8119239425187528},{"delta":0.55,"premium":1.1262007641796297,"strike":44.33600169817696,"iv":0.1886398381939178,"gamma":0.16603822210776234,"theta":-0.012630788959434069,"vega":0.04757919629634558,"rho":-0.020892764382130953,"breakevenPct":1.481768151635035},{"delta":0.6,"premium":1.2446778600639952,"strike":44.59928413347554,"iv":0.17990080639617087,"gamma":0.16939340763204372,"theta":-0.011349746548873378,"vega":0.04631861092903964,"rho":-0.022711249884740988,"breakevenPct":1.1516123607513178},{"delta":0.65,"premium":1.363154955948361,"strike":44.862566568774135,"iv":0.1711617745984239,"gamma":0.1727485931563251,"theta":-0.010068704138312682,"vega":0.0450580255617337,"rho":-0.02452973538735103,"breakevenPct":0.8214565698676},{"delta":0.7,"premium":1.628231292517006,"strike":45.23226433430515,"iv":0.17393955296404273,"gamma":0.16209708454810498,"theta":-0.00921418853255588,"vega":0.04261156462585035,"rho":-0.026414822599012906,"breakevenPct":0.5829199885358313},{"delta":0.75,"premium":2.053401360544217,"strike":45.71817298347911,"iv":0.18929426627793972,"gamma":0.13614956268221576,"theta":-0.008825461613216715,"vega":0.03887006802721089,"rho":-0.028372642220978263,"breakevenPct":0.444436184162467},{"delta":0.8,"premium":2.6189655172413797,"strike":46.3448275862069,"iv":0.2085448275862069,"gamma":0.10906551724137929,"theta":-0.008220689655172413,"vega":0.03442413793103448,"rho":-0.030435798297494248,"breakevenPct":0.3051501287844603},{"delta":0.85,"premium":3.717682926829266,"strike":47.49268292682927,"iv":0.25155317073170724,"gamma":0.0758536585365854,"theta":-0.007992682926829267,"vega":0.028819024390243905,"rho":-0.03289133172049324,"breakevenPct":0.19311577598569532}]}},"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"}}