{"symbol":"HOMZ","url":"https://intraalpha.com/companies/HOMZ","capturedAt":"2026-10-22T21:29:01.521Z","state":"ready","quote":{"symbol":"HOMZ","last_price":42.4397,"prev_close":40.87,"regular_close":42.4397,"change":1.5697,"change_pct":3.8407,"regular_change":1.5697,"regular_change_pct":3.8407,"extended_change":0,"extended_change_pct":0,"bid":31.76,"ask":53.09,"bid_size":100,"ask_size":100,"volume":1183,"vwap":41.966231,"open":40.98,"high":42.4397,"low":40.98,"close":42.4397,"trade_count":39,"last_trade_at":"2026-10-22T20:10:00.003460633Z","last_quote_at":"2026-10-22T20:07:23.479708871Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.036512382-04:00","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":31500000,"net_expense_ratio":0.003,"portfolio_turnover":0.12,"dividend_yield":0.0314,"inception_date":"2019-03-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:01.159218+00:00"},"optionObservedAt":"2026-10-22T19:59:15.102Z","bars":[{"c":40.47,"h":40.47,"l":40.47,"n":4,"o":40.47,"t":"2026-10-15T13:30:00Z","v":1998,"vw":40.47},{"c":40.96,"h":40.96,"l":40.96,"n":7,"o":40.96,"t":"2026-10-15T14:55:00Z","v":1046,"vw":40.96},{"c":40.89,"h":40.96,"l":40.89,"n":3,"o":40.96,"t":"2026-10-15T15:05:00Z","v":810,"vw":40.951358},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-15T16:35:00Z","v":200,"vw":40.88},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-15T17:45:00Z","v":200,"vw":40.97},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-10-15T18:05:00Z","v":300,"vw":40.95},{"c":40.94,"h":40.945,"l":40.93,"n":4,"o":40.945,"t":"2026-10-15T18:10:00Z","v":600,"vw":40.936667},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-15T18:15:00Z","v":202,"vw":40.98},{"c":40.94,"h":40.95,"l":40.94,"n":2,"o":40.95,"t":"2026-10-15T18:20:00Z","v":372,"vw":40.945376},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T18:45:00Z","v":1000,"vw":41},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-15T19:20:00Z","v":100,"vw":40.9},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-10-15T19:55:00Z","v":801,"vw":40.94},{"c":41.18,"h":41.19,"l":41.18,"n":4,"o":41.19,"t":"2026-10-16T14:15:00Z","v":501,"vw":41.186},{"c":40.7201,"h":40.7201,"l":40.72,"n":3,"o":40.72,"t":"2026-10-16T19:00:00Z","v":225,"vw":40.72005},{"c":40.79,"h":40.79,"l":40.78,"n":4,"o":40.79,"t":"2026-10-16T19:05:00Z","v":326,"vw":40.786667},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-10-16T19:55:00Z","v":101,"vw":40.86},{"c":40.935,"h":40.965,"l":40.935,"n":5,"o":40.935,"t":"2026-10-19T13:30:00Z","v":476,"vw":40.944901},{"c":40.4301,"h":40.4301,"l":40.43,"n":2,"o":40.43,"t":"2026-10-19T16:50:00Z","v":600,"vw":40.43005},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-10-19T17:10:00Z","v":100,"vw":40.38},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-19T18:20:00Z","v":1000,"vw":40.46},{"c":40.73,"h":40.73,"l":40.56,"n":2,"o":40.56,"t":"2026-10-20T13:30:00Z","v":210,"vw":40.640952},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-20T13:35:00Z","v":500,"vw":40.82},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-10-20T15:25:00Z","v":100,"vw":41.19},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-20T15:55:00Z","v":628,"vw":41.15},{"c":41.22,"h":41.23,"l":41.22,"n":2,"o":41.23,"t":"2026-10-20T19:55:00Z","v":200,"vw":41.225},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-21T14:00:00Z","v":110,"vw":41.09},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-10-21T14:50:00Z","v":109,"vw":41.21},{"c":41.0734,"h":41.0734,"l":41.0734,"n":2,"o":41.0734,"t":"2026-10-21T18:35:00Z","v":109,"vw":41.0734},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-10-21T19:30:00Z","v":598,"vw":40.96},{"c":40.87,"h":40.87,"l":40.87,"n":2,"o":40.87,"t":"2026-10-21T19:55:00Z","v":109,"vw":40.87},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-22T13:30:00Z","v":201,"vw":40.98},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-22T14:10:00Z","v":100,"vw":41.73},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-22T15:50:00Z","v":200,"vw":42.26},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-22T19:25:00Z","v":425,"vw":42.35}],"history":[{"c":49.3333,"h":50.64,"l":49.3333,"n":75,"o":50.56,"t":"2024-10-21T04:00:00Z","v":3584,"vw":50.275966},{"c":48.817,"h":49.04,"l":48.76,"n":56,"o":49.04,"t":"2024-10-22T04:00:00Z","v":2314,"vw":48.84433},{"c":48.8134,"h":48.85,"l":48.602,"n":34,"o":48.8063,"t":"2024-10-23T04:00:00Z","v":1872,"vw":48.703349},{"c":48.9869,"h":49.15,"l":48.96,"n":46,"o":49.15,"t":"2024-10-24T04:00:00Z","v":4284,"vw":49.054922},{"c":48.2949,"h":49.28,"l":48.2949,"n":44,"o":49.28,"t":"2024-10-25T04:00:00Z","v":1030,"vw":48.882624},{"c":48.6997,"h":48.6997,"l":48.61,"n":32,"o":48.6995,"t":"2024-10-28T04:00:00Z","v":946,"vw":48.625732},{"c":48.0431,"h":48.07,"l":47.5667,"n":61,"o":48.01,"t":"2024-10-29T04:00:00Z","v":4721,"vw":47.949018},{"c":48.1807,"h":48.525,"l":47.91,"n":28,"o":47.91,"t":"2024-10-30T04:00:00Z","v":1023,"vw":48.21787},{"c":47.8334,"h":48.17,"l":47.8334,"n":34,"o":48.07,"t":"2024-10-31T04:00:00Z","v":1755,"vw":48.093104},{"c":47.3575,"h":48.04,"l":47.3575,"n":32,"o":48.04,"t":"2024-11-01T04:00:00Z","v":883,"vw":47.908031},{"c":47.8628,"h":48.189,"l":47.8628,"n":38,"o":48.189,"t":"2024-11-04T05:00:00Z","v":1146,"vw":48.092037},{"c":48.94,"h":48.94,"l":48.2534,"n":43,"o":48.2534,"t":"2024-11-05T05:00:00Z","v":1876,"vw":48.787948},{"c":48.832,"h":49.3,"l":48.365,"n":45,"o":49.3,"t":"2024-11-06T05:00:00Z","v":2056,"vw":48.630802},{"c":49.268,"h":49.5,"l":49.2006,"n":53,"o":49.2006,"t":"2024-11-07T05:00:00Z","v":3756,"vw":49.235586},{"c":49.809,"h":49.9093,"l":49.66,"n":37,"o":49.66,"t":"2024-11-08T05:00:00Z","v":2554,"vw":49.785417},{"c":50.0156,"h":50.345,"l":50,"n":58,"o":50,"t":"2024-11-11T05:00:00Z","v":4326,"vw":50.12954},{"c":49.0894,"h":49.63,"l":49.0894,"n":34,"o":49.63,"t":"2024-11-12T05:00:00Z","v":2241,"vw":49.278173},{"c":49.2118,"h":49.63,"l":49.2118,"n":68,"o":49.42,"t":"2024-11-13T05:00:00Z","v":2968,"vw":49.292324},{"c":48.9169,"h":49.3782,"l":48.9169,"n":48,"o":49.26,"t":"2024-11-14T05:00:00Z","v":2313,"vw":49.242181},{"c":48.7434,"h":48.92,"l":48.5965,"n":44,"o":48.92,"t":"2024-11-15T05:00:00Z","v":2261,"vw":48.704871},{"c":48.73,"h":48.89,"l":48.45,"n":57,"o":48.45,"t":"2024-11-18T05:00:00Z","v":4443,"vw":48.701192},{"c":48.759,"h":48.88,"l":48.36,"n":34,"o":48.36,"t":"2024-11-19T05:00:00Z","v":1230,"vw":48.76252},{"c":48.8078,"h":48.8078,"l":48.6899,"n":44,"o":48.6899,"t":"2024-11-20T05:00:00Z","v":945,"vw":48.70308},{"c":49.4035,"h":49.455,"l":49.3408,"n":35,"o":49.3408,"t":"2024-11-21T05:00:00Z","v":1057,"vw":49.370245},{"c":50.1557,"h":50.1557,"l":49.41,"n":27,"o":49.41,"t":"2024-11-22T05:00:00Z","v":1374,"vw":49.97722},{"c":51.6687,"h":51.9999,"l":50.45,"n":92,"o":50.45,"t":"2024-11-25T05:00:00Z","v":5339,"vw":51.431978},{"c":51.1856,"h":51.1856,"l":51,"n":112,"o":51.1,"t":"2024-11-26T05:00:00Z","v":5244,"vw":51.091915},{"c":51.3004,"h":51.56,"l":51.3,"n":45,"o":51.56,"t":"2024-11-27T05:00:00Z","v":3397,"vw":51.361449},{"c":51.1816,"h":51.47,"l":51.1816,"n":25,"o":51.47,"t":"2024-11-29T05:00:00Z","v":1119,"vw":51.332415},{"c":50.8173,"h":50.905,"l":50.81,"n":43,"o":50.905,"t":"2024-12-02T05:00:00Z","v":2765,"vw":50.868076},{"c":50.5097,"h":50.78,"l":50.29,"n":49,"o":50.78,"t":"2024-12-03T05:00:00Z","v":17416,"vw":50.550364},{"c":50.1057,"h":50.59,"l":50.075,"n":58,"o":50.59,"t":"2024-12-04T05:00:00Z","v":5882,"vw":50.139995},{"c":49.7829,"h":50.18,"l":49.7829,"n":64,"o":50.15,"t":"2024-12-05T05:00:00Z","v":11877,"vw":50.089231},{"c":49.8988,"h":49.8988,"l":49.732,"n":42,"o":49.732,"t":"2024-12-06T05:00:00Z","v":1357,"vw":49.794754},{"c":50.06,"h":50.26,"l":50.0501,"n":58,"o":50.26,"t":"2024-12-09T05:00:00Z","v":2231,"vw":50.139644},{"c":49.345,"h":49.97,"l":49.345,"n":54,"o":49.97,"t":"2024-12-10T05:00:00Z","v":2415,"vw":49.670948},{"c":49.2525,"h":49.62,"l":49.2525,"n":25,"o":49.62,"t":"2024-12-11T05:00:00Z","v":1109,"vw":49.443607},{"c":48.85,"h":49.19,"l":48.85,"n":48,"o":48.99,"t":"2024-12-12T05:00:00Z","v":4346,"vw":49.076763},{"c":48.4334,"h":48.49,"l":48.29,"n":50,"o":48.4824,"t":"2024-12-13T05:00:00Z","v":2557,"vw":48.432832},{"c":48.27,"h":48.66,"l":48.25,"n":53,"o":48.65,"t":"2024-12-16T05:00:00Z","v":5149,"vw":48.491882},{"c":47.7208,"h":48.0265,"l":47.6417,"n":43,"o":48.02,"t":"2024-12-17T05:00:00Z","v":4131,"vw":47.840969},{"c":45.8275,"h":47.73,"l":45.8275,"n":71,"o":47.73,"t":"2024-12-18T05:00:00Z","v":1099,"vw":46.68364},{"c":44.9772,"h":45.78,"l":44.9772,"n":104,"o":45.78,"t":"2024-12-19T05:00:00Z","v":6871,"vw":45.281056},{"c":45.68,"h":45.9593,"l":44.65,"n":47,"o":44.65,"t":"2024-12-20T05:00:00Z","v":3862,"vw":45.386306},{"c":45.5442,"h":45.5442,"l":45.31,"n":51,"o":45.48,"t":"2024-12-23T05:00:00Z","v":5438,"vw":45.452659},{"c":45.9373,"h":45.9373,"l":45.52,"n":36,"o":45.52,"t":"2024-12-24T05:00:00Z","v":1463,"vw":45.581119},{"c":45.9366,"h":45.9695,"l":45.7365,"n":52,"o":45.9074,"t":"2024-12-26T05:00:00Z","v":6857,"vw":45.872038},{"c":45.344,"h":45.8258,"l":45.29,"n":47,"o":45.8258,"t":"2024-12-27T05:00:00Z","v":4001,"vw":45.461749},{"c":45.1057,"h":45.1057,"l":44.8279,"n":55,"o":44.8279,"t":"2024-12-30T05:00:00Z","v":1908,"vw":44.953835},{"c":45.3063,"h":45.3744,"l":45.12,"n":70,"o":45.27,"t":"2024-12-31T05:00:00Z","v":5968,"vw":45.245336},{"c":44.9311,"h":45.44,"l":44.85,"n":118,"o":45.44,"t":"2025-01-02T05:00:00Z","v":11232,"vw":45.239258},{"c":45.4651,"h":45.4651,"l":44.99,"n":40,"o":44.99,"t":"2025-01-03T05:00:00Z","v":1888,"vw":45.310783},{"c":44.8495,"h":45.6699,"l":44.82,"n":56,"o":45.52,"t":"2025-01-06T05:00:00Z","v":5914,"vw":45.326836},{"c":44.3246,"h":45.04,"l":44.2985,"n":80,"o":45.04,"t":"2025-01-07T05:00:00Z","v":6391,"vw":44.574161},{"c":44.5954,"h":44.6899,"l":44.125,"n":66,"o":44.125,"t":"2025-01-08T05:00:00Z","v":4182,"vw":44.416021},{"c":43.7585,"h":44.13,"l":43.72,"n":93,"o":44.13,"t":"2025-01-10T05:00:00Z","v":6794,"vw":43.93878},{"c":44.14,"h":44.14,"l":43.54,"n":46,"o":43.54,"t":"2025-01-13T05:00:00Z","v":4921,"vw":43.742821},{"c":45.2566,"h":45.2566,"l":44.73,"n":72,"o":44.73,"t":"2025-01-14T05:00:00Z","v":6638,"vw":45.002419},{"c":46.0848,"h":46.2608,"l":46.0357,"n":75,"o":46.0357,"t":"2025-01-15T05:00:00Z","v":6669,"vw":46.120162},{"c":46.5622,"h":46.5622,"l":45.82,"n":45,"o":45.99,"t":"2025-01-16T05:00:00Z","v":1740,"vw":46.236557},{"c":46.7225,"h":46.84,"l":46.66,"n":63,"o":46.84,"t":"2025-01-17T05:00:00Z","v":6604,"vw":46.721785},{"c":47.097,"h":47.3295,"l":47.085,"n":60,"o":47.3295,"t":"2025-01-21T05:00:00Z","v":1672,"vw":47.245978},{"c":46.5918,"h":46.77,"l":46.525,"n":62,"o":46.77,"t":"2025-01-22T05:00:00Z","v":1960,"vw":46.638616},{"c":46.5949,"h":46.79,"l":46.34,"n":91,"o":46.47,"t":"2025-01-23T05:00:00Z","v":8915,"vw":46.647523},{"c":46.61,"h":46.84,"l":46.45,"n":65,"o":46.45,"t":"2025-01-24T05:00:00Z","v":4951,"vw":46.628589},{"c":47.5799,"h":47.6295,"l":46.55,"n":83,"o":46.55,"t":"2025-01-27T05:00:00Z","v":6600,"vw":47.387067},{"c":47.09,"h":47.26,"l":47.08,"n":44,"o":47.1065,"t":"2025-01-28T05:00:00Z","v":1049,"vw":47.1703},{"c":46.5674,"h":46.88,"l":46.35,"n":52,"o":46.8601,"t":"2025-01-29T05:00:00Z","v":2694,"vw":46.608075},{"c":47.2618,"h":47.55,"l":46.86,"n":69,"o":47.11,"t":"2025-01-30T05:00:00Z","v":5918,"vw":47.167164},{"c":46.64,"h":47.235,"l":46.59,"n":68,"o":47.1523,"t":"2025-01-31T05:00:00Z","v":4394,"vw":46.855565},{"c":46.0834,"h":46.31,"l":45.53,"n":55,"o":45.82,"t":"2025-02-03T05:00:00Z","v":1625,"vw":45.956407},{"c":46.3535,"h":46.3535,"l":46.12,"n":56,"o":46.19,"t":"2025-02-04T05:00:00Z","v":4917,"vw":46.291738},{"c":46.84,"h":46.9153,"l":46.49,"n":45,"o":46.49,"t":"2025-02-05T05:00:00Z","v":2251,"vw":46.785847},{"c":47.0056,"h":47.13,"l":46.855,"n":36,"o":47.13,"t":"2025-02-06T05:00:00Z","v":1943,"vw":46.969432},{"c":46.2317,"h":46.66,"l":46.17,"n":38,"o":46.66,"t":"2025-02-07T05:00:00Z","v":2661,"vw":46.253261},{"c":46.3618,"h":46.47,"l":46.22,"n":54,"o":46.47,"t":"2025-02-10T05:00:00Z","v":4328,"vw":46.347572},{"c":46.41,"h":46.41,"l":46.03,"n":48,"o":46.03,"t":"2025-02-11T05:00:00Z","v":3389,"vw":46.321422},{"c":45.9178,"h":45.9178,"l":45.55,"n":42,"o":45.55,"t":"2025-02-12T05:00:00Z","v":1644,"vw":45.841799},{"c":46.3188,"h":46.43,"l":46.17,"n":74,"o":46.2,"t":"2025-02-13T05:00:00Z","v":5032,"vw":46.318641},{"c":46.7769,"h":47.12,"l":46.66,"n":48,"o":47.12,"t":"2025-02-14T05:00:00Z","v":2599,"vw":46.796494},{"c":46.5953,"h":46.72,"l":46.3405,"n":61,"o":46.52,"t":"2025-02-18T05:00:00Z","v":1961,"vw":46.417977},{"c":46.2353,"h":46.3334,"l":45.97,"n":59,"o":46.09,"t":"2025-02-19T05:00:00Z","v":2573,"vw":46.187915},{"c":46.2714,"h":46.3199,"l":46.12,"n":46,"o":46.138,"t":"2025-02-20T05:00:00Z","v":1385,"vw":46.222754},{"c":45.4288,"h":46.38,"l":45.18,"n":67,"o":46.38,"t":"2025-02-21T05:00:00Z","v":2852,"vw":45.713809},{"c":45.543,"h":45.77,"l":45.4499,"n":43,"o":45.4499,"t":"2025-02-24T05:00:00Z","v":1499,"vw":45.626759},{"c":46.4895,"h":46.6299,"l":46.17,"n":56,"o":46.21,"t":"2025-02-25T05:00:00Z","v":4693,"vw":46.537725},{"c":46.1239,"h":46.1841,"l":46.06,"n":40,"o":46.07,"t":"2025-02-26T05:00:00Z","v":1724,"vw":46.141191},{"c":45.9051,"h":46.24,"l":45.89,"n":46,"o":46.17,"t":"2025-02-27T05:00:00Z","v":2984,"vw":46.101642},{"c":46.23,"h":46.23,"l":46.1955,"n":47,"o":46.1955,"t":"2025-02-28T05:00:00Z","v":773,"vw":46.214802},{"c":45.8344,"h":46.39,"l":45.75,"n":47,"o":46.2,"t":"2025-03-03T05:00:00Z","v":3264,"vw":46.31114},{"c":45.2626,"h":45.772,"l":45.09,"n":38,"o":45.12,"t":"2025-03-04T05:00:00Z","v":4324,"vw":45.374794},{"c":45.7703,"h":45.82,"l":45.1301,"n":43,"o":45.1301,"t":"2025-03-05T05:00:00Z","v":3295,"vw":45.631248},{"c":45.5377,"h":45.5377,"l":45.34,"n":39,"o":45.52,"t":"2025-03-06T05:00:00Z","v":1082,"vw":45.407009},{"c":45.7052,"h":45.7401,"l":45.63,"n":30,"o":45.7401,"t":"2025-03-07T05:00:00Z","v":1040,"vw":45.702382},{"c":45.4023,"h":46.09,"l":45.3,"n":54,"o":46.09,"t":"2025-03-10T04:00:00Z","v":2788,"vw":45.960256},{"c":44.69,"h":44.991,"l":44.45,"n":72,"o":44.872,"t":"2025-03-11T04:00:00Z","v":4600,"vw":44.792107},{"c":44.32,"h":44.54,"l":44.17,"n":42,"o":44.17,"t":"2025-03-12T04:00:00Z","v":1296,"vw":44.338944},{"c":43.5957,"h":43.685,"l":43.48,"n":61,"o":43.48,"t":"2025-03-13T04:00:00Z","v":1106,"vw":43.582215},{"c":44.4053,"h":44.4053,"l":43.81,"n":35,"o":43.81,"t":"2025-03-14T04:00:00Z","v":787,"vw":44.165072},{"c":44.9884,"h":45.0048,"l":44.22,"n":41,"o":44.22,"t":"2025-03-17T04:00:00Z","v":856,"vw":44.612045},{"c":44.6225,"h":44.85,"l":44.49,"n":35,"o":44.85,"t":"2025-03-18T04:00:00Z","v":925,"vw":44.648108},{"c":44.8802,"h":45.1212,"l":44.39,"n":232,"o":44.6499,"t":"2025-03-19T04:00:00Z","v":32750,"vw":44.898179},{"c":45.0011,"h":45.3266,"l":44.75,"n":77,"o":44.75,"t":"2025-03-20T04:00:00Z","v":15114,"vw":45.20698},{"c":44.4468,"h":44.4634,"l":44.16,"n":46,"o":44.2,"t":"2025-03-21T04:00:00Z","v":6660,"vw":44.403299},{"c":45.4335,"h":45.4335,"l":45.18,"n":53,"o":45.19,"t":"2025-03-24T04:00:00Z","v":2413,"vw":45.372955},{"c":45.1238,"h":45.36,"l":45.01,"n":42,"o":45.31,"t":"2025-03-25T04:00:00Z","v":1785,"vw":45.216958},{"c":45.141,"h":45.141,"l":44.98,"n":42,"o":45.09,"t":"2025-03-26T04:00:00Z","v":1551,"vw":45.076},{"c":45.02,"h":45.302,"l":44.96,"n":54,"o":45.06,"t":"2025-03-27T04:00:00Z","v":4298,"vw":45.066446},{"c":44.4481,"h":44.7,"l":44.27,"n":72,"o":44.7,"t":"2025-03-28T04:00:00Z","v":6464,"vw":44.36065},{"c":44.7063,"h":44.7063,"l":44.34,"n":58,"o":44.37,"t":"2025-03-31T04:00:00Z","v":2756,"vw":44.49569},{"c":44.8319,"h":44.97,"l":44.36,"n":89,"o":44.43,"t":"2025-04-01T04:00:00Z","v":4922,"vw":44.705585},{"c":45.3633,"h":45.3633,"l":44.8,"n":53,"o":44.8,"t":"2025-04-02T04:00:00Z","v":4763,"vw":45.109407},{"c":43.2634,"h":43.98,"l":43.24,"n":80,"o":43.86,"t":"2025-04-03T04:00:00Z","v":4128,"vw":43.655544},{"c":42.005,"h":42.96,"l":42,"n":75,"o":42.22,"t":"2025-04-04T04:00:00Z","v":5563,"vw":42.312518},{"c":40.7908,"h":42.675,"l":40.53,"n":82,"o":40.86,"t":"2025-04-07T04:00:00Z","v":5925,"vw":41.015086},{"c":39.4813,"h":41.6,"l":39.4813,"n":48,"o":41.6,"t":"2025-04-08T04:00:00Z","v":1990,"vw":40.590407},{"c":42.0434,"h":42.0434,"l":39.28,"n":47,"o":39.28,"t":"2025-04-09T04:00:00Z","v":1492,"vw":41.489153},{"c":40.7,"h":41.2,"l":40.11,"n":39,"o":41.2,"t":"2025-04-10T04:00:00Z","v":1612,"vw":40.713708},{"c":40.9603,"h":40.9603,"l":39.9,"n":37,"o":39.9119,"t":"2025-04-11T04:00:00Z","v":1645,"vw":40.031049},{"c":41.6542,"h":41.6542,"l":41.1312,"n":53,"o":41.5995,"t":"2025-04-14T04:00:00Z","v":1421,"vw":41.413522},{"c":41.4188,"h":41.87,"l":41.4188,"n":33,"o":41.87,"t":"2025-04-15T04:00:00Z","v":880,"vw":41.572693},{"c":40.8861,"h":41.415,"l":40.5901,"n":45,"o":41.366,"t":"2025-04-16T04:00:00Z","v":1358,"vw":41.10977},{"c":41.4885,"h":41.62,"l":41.4782,"n":49,"o":41.62,"t":"2025-04-17T04:00:00Z","v":1491,"vw":41.516158},{"c":40.6225,"h":40.6225,"l":40.4001,"n":53,"o":40.4001,"t":"2025-04-21T04:00:00Z","v":1278,"vw":40.536114},{"c":41.9138,"h":41.9138,"l":41.37,"n":36,"o":41.37,"t":"2025-04-22T04:00:00Z","v":1251,"vw":41.671934},{"c":41.9966,"h":42.85,"l":41.9966,"n":34,"o":42.85,"t":"2025-04-23T04:00:00Z","v":1269,"vw":42.498973},{"c":42.4145,"h":42.4145,"l":41.95,"n":38,"o":41.95,"t":"2025-04-24T04:00:00Z","v":1036,"vw":42.260061},{"c":42.22,"h":42.22,"l":42.12,"n":28,"o":42.12,"t":"2025-04-25T04:00:00Z","v":1076,"vw":42.171931},{"c":42.42,"h":42.5,"l":42.2297,"n":32,"o":42.39,"t":"2025-04-28T04:00:00Z","v":1142,"vw":42.398083},{"c":42.6632,"h":42.78,"l":42.23,"n":32,"o":42.32,"t":"2025-04-29T04:00:00Z","v":1824,"vw":42.459516},{"c":42.9294,"h":42.9294,"l":42.05,"n":35,"o":42.05,"t":"2025-04-30T04:00:00Z","v":1117,"vw":42.490972},{"c":42.92,"h":43.234,"l":42.91,"n":34,"o":42.91,"t":"2025-05-01T04:00:00Z","v":1759,"vw":42.979818},{"c":43.8349,"h":43.88,"l":43.8,"n":34,"o":43.8499,"t":"2025-05-02T04:00:00Z","v":1028,"vw":43.857733},{"c":43.41,"h":43.71,"l":43.39,"n":54,"o":43.39,"t":"2025-05-05T04:00:00Z","v":1749,"vw":43.555045},{"c":42.8311,"h":43.0801,"l":42.8311,"n":41,"o":42.84,"t":"2025-05-06T04:00:00Z","v":1766,"vw":42.967172},{"c":42.84,"h":43.03,"l":42.75,"n":54,"o":43.03,"t":"2025-05-07T04:00:00Z","v":2064,"vw":42.941818},{"c":43.116,"h":43.45,"l":43.116,"n":37,"o":43.45,"t":"2025-05-08T04:00:00Z","v":1441,"vw":43.330379},{"c":42.9901,"h":43.07,"l":42.9672,"n":48,"o":42.9672,"t":"2025-05-09T04:00:00Z","v":1843,"vw":43.027637},{"c":44.11,"h":44.1424,"l":43.86,"n":50,"o":44.0792,"t":"2025-05-12T04:00:00Z","v":3776,"vw":44.077485},{"c":43.9183,"h":44.12,"l":43.9183,"n":40,"o":43.9915,"t":"2025-05-13T04:00:00Z","v":2793,"vw":44.037396},{"c":43.208,"h":43.62,"l":43.208,"n":64,"o":43.62,"t":"2025-05-14T04:00:00Z","v":3042,"vw":43.394842},{"c":43.7631,"h":43.7631,"l":43.28,"n":50,"o":43.28,"t":"2025-05-15T04:00:00Z","v":1847,"vw":43.497397},{"c":44.3264,"h":44.3264,"l":43.93,"n":37,"o":43.93,"t":"2025-05-16T04:00:00Z","v":936,"vw":44.039175},{"c":44.0464,"h":44.06,"l":43.8506,"n":34,"o":43.8506,"t":"2025-05-19T04:00:00Z","v":5308,"vw":43.984786},{"c":43.6785,"h":44,"l":43.6785,"n":33,"o":44,"t":"2025-05-20T04:00:00Z","v":1460,"vw":43.873652},{"c":42.2795,"h":43.08,"l":42.2795,"n":38,"o":43.02,"t":"2025-05-21T04:00:00Z","v":1370,"vw":43.049121},{"c":41.99,"h":42.12,"l":41.7109,"n":45,"o":41.7599,"t":"2025-05-22T04:00:00Z","v":3506,"vw":41.854178},{"c":41.86,"h":41.94,"l":41.64,"n":54,"o":41.74,"t":"2025-05-23T04:00:00Z","v":3286,"vw":41.743292},{"c":42.6693,"h":42.6693,"l":41.99,"n":47,"o":41.99,"t":"2025-05-27T04:00:00Z","v":1177,"vw":42.185451},{"c":42.1481,"h":42.34,"l":42.1481,"n":32,"o":42.34,"t":"2025-05-28T04:00:00Z","v":787,"vw":42.195643},{"c":42.4471,"h":42.46,"l":41.9067,"n":46,"o":42.3,"t":"2025-05-29T04:00:00Z","v":2175,"vw":42.295919},{"c":42.4405,"h":42.47,"l":42.415,"n":45,"o":42.46,"t":"2025-05-30T04:00:00Z","v":958,"vw":42.45},{"c":42.09,"h":42.22,"l":41.74,"n":64,"o":42.22,"t":"2025-06-02T04:00:00Z","v":3470,"vw":41.951828},{"c":42.4994,"h":42.57,"l":42.06,"n":28,"o":42.06,"t":"2025-06-03T04:00:00Z","v":2587,"vw":42.504773},{"c":42.85,"h":42.85,"l":42.42,"n":26,"o":42.42,"t":"2025-06-04T04:00:00Z","v":573,"vw":42.763828},{"c":42.6919,"h":42.6919,"l":42.392,"n":34,"o":42.59,"t":"2025-06-05T04:00:00Z","v":2115,"vw":42.559659},{"c":42.721,"h":42.765,"l":42.645,"n":34,"o":42.69,"t":"2025-06-06T04:00:00Z","v":976,"vw":42.69628},{"c":43.0805,"h":43.27,"l":42.71,"n":48,"o":42.71,"t":"2025-06-09T04:00:00Z","v":1413,"vw":42.958223},{"c":43.7601,"h":43.7601,"l":43.5,"n":40,"o":43.5,"t":"2025-06-10T04:00:00Z","v":1180,"vw":43.649938},{"c":43.2884,"h":43.41,"l":43.23,"n":24,"o":43.41,"t":"2025-06-11T04:00:00Z","v":1087,"vw":43.325388},{"c":43.479,"h":43.479,"l":43.29,"n":32,"o":43.29,"t":"2025-06-12T04:00:00Z","v":2817,"vw":43.335835},{"c":42.6,"h":43.15,"l":42.579,"n":31,"o":43.15,"t":"2025-06-13T04:00:00Z","v":1054,"vw":42.839829},{"c":42.76,"h":43.0899,"l":42.7575,"n":37,"o":43.01,"t":"2025-06-16T04:00:00Z","v":1108,"vw":42.894315},{"c":41.9837,"h":42.31,"l":41.96,"n":34,"o":42.31,"t":"2025-06-17T04:00:00Z","v":1070,"vw":42.064253},{"c":42.1314,"h":42.4399,"l":42.1314,"n":51,"o":42.2229,"t":"2025-06-18T04:00:00Z","v":2876,"vw":42.404659},{"c":42.4971,"h":42.4971,"l":42.38,"n":43,"o":42.451,"t":"2025-06-20T04:00:00Z","v":1115,"vw":42.446979},{"c":43.3108,"h":43.3108,"l":42.51,"n":49,"o":42.73,"t":"2025-06-23T04:00:00Z","v":1356,"vw":42.666829},{"c":43.52,"h":43.72,"l":43.35,"n":47,"o":43.35,"t":"2025-06-24T04:00:00Z","v":2250,"vw":43.562484},{"c":42.83,"h":43.05,"l":42.83,"n":60,"o":43.05,"t":"2025-06-25T04:00:00Z","v":2312,"vw":42.972119},{"c":43.24,"h":43.24,"l":42.71,"n":34,"o":42.71,"t":"2025-06-26T04:00:00Z","v":2120,"vw":42.980323},{"c":43.39,"h":43.615,"l":43.27,"n":30,"o":43.27,"t":"2025-06-27T04:00:00Z","v":1842,"vw":43.507137},{"c":43.46,"h":43.46,"l":43.2,"n":56,"o":43.4,"t":"2025-06-30T04:00:00Z","v":3076,"vw":43.361008},{"c":44.4691,"h":45,"l":43.25,"n":60,"o":43.25,"t":"2025-07-01T04:00:00Z","v":2679,"vw":44.201786},{"c":44.92,"h":44.92,"l":44.7301,"n":34,"o":44.84,"t":"2025-07-02T04:00:00Z","v":707,"vw":44.809409},{"c":44.771,"h":44.86,"l":44.74,"n":36,"o":44.86,"t":"2025-07-03T04:00:00Z","v":749,"vw":44.818248},{"c":44.1292,"h":44.7,"l":44.08,"n":61,"o":44.7,"t":"2025-07-07T04:00:00Z","v":2104,"vw":44.30216},{"c":44.3218,"h":44.57,"l":44.0101,"n":39,"o":44.13,"t":"2025-07-08T04:00:00Z","v":1231,"vw":44.175035},{"c":45,"h":45,"l":44.5701,"n":55,"o":44.5701,"t":"2025-07-09T04:00:00Z","v":5520,"vw":44.841839},{"c":45.3765,"h":45.6,"l":45.3765,"n":45,"o":45.5796,"t":"2025-07-10T04:00:00Z","v":3147,"vw":45.552338},{"c":45.0204,"h":45.0204,"l":44.9799,"n":32,"o":44.9799,"t":"2025-07-11T04:00:00Z","v":811,"vw":45.00665},{"c":44.902,"h":45,"l":44.74,"n":60,"o":44.82,"t":"2025-07-14T04:00:00Z","v":5998,"vw":44.825499},{"c":43.6251,"h":44.64,"l":43.6234,"n":33,"o":44.64,"t":"2025-07-15T04:00:00Z","v":997,"vw":44.0535},{"c":43.99,"h":43.99,"l":43.58,"n":67,"o":43.81,"t":"2025-07-16T04:00:00Z","v":3247,"vw":43.735058},{"c":44.2889,"h":44.3,"l":43.96,"n":33,"o":43.96,"t":"2025-07-17T04:00:00Z","v":1074,"vw":44.203202},{"c":44.05,"h":44.05,"l":43.9103,"n":35,"o":43.9103,"t":"2025-07-18T04:00:00Z","v":849,"vw":43.99942},{"c":44.23,"h":44.42,"l":44.19,"n":57,"o":44.33,"t":"2025-07-21T04:00:00Z","v":3758,"vw":44.26344},{"c":45.8076,"h":45.815,"l":45.15,"n":51,"o":45.15,"t":"2025-07-22T04:00:00Z","v":1974,"vw":45.397505},{"c":45.9838,"h":45.9915,"l":45.8601,"n":47,"o":45.8601,"t":"2025-07-23T04:00:00Z","v":1055,"vw":45.935413},{"c":45.2588,"h":46.03,"l":45.2588,"n":35,"o":46.03,"t":"2025-07-24T04:00:00Z","v":2873,"vw":45.929879},{"c":45.4462,"h":45.45,"l":45.13,"n":37,"o":45.13,"t":"2025-07-25T04:00:00Z","v":1017,"vw":45.339166},{"c":45.1853,"h":45.48,"l":44.9946,"n":66,"o":44.9946,"t":"2025-07-28T04:00:00Z","v":8932,"vw":45.382841},{"c":45.3505,"h":45.36,"l":45.34,"n":28,"o":45.36,"t":"2025-07-29T04:00:00Z","v":833,"vw":45.348673},{"c":44.4262,"h":45.22,"l":44.4262,"n":49,"o":45.035,"t":"2025-07-30T04:00:00Z","v":3802,"vw":45.098882},{"c":43.8548,"h":44.35,"l":43.8548,"n":61,"o":44.35,"t":"2025-07-31T04:00:00Z","v":4298,"vw":44.157384},{"c":44.1847,"h":44.185,"l":43.77,"n":54,"o":43.8,"t":"2025-08-01T04:00:00Z","v":1651,"vw":43.917828},{"c":44.9313,"h":44.9325,"l":44.78,"n":36,"o":44.78,"t":"2025-08-04T04:00:00Z","v":1019,"vw":44.906459},{"c":45.48,"h":45.64,"l":45.01,"n":52,"o":45.01,"t":"2025-08-05T04:00:00Z","v":1321,"vw":45.366918},{"c":45.3886,"h":45.605,"l":45.3886,"n":36,"o":45.605,"t":"2025-08-06T04:00:00Z","v":1989,"vw":45.556847},{"c":45.4558,"h":46.01,"l":45.43,"n":47,"o":46.01,"t":"2025-08-07T04:00:00Z","v":3895,"vw":45.728188},{"c":45.4254,"h":45.5,"l":45.4254,"n":43,"o":45.5,"t":"2025-08-08T04:00:00Z","v":870,"vw":45.478585},{"c":45.1958,"h":45.2999,"l":45.03,"n":48,"o":45.03,"t":"2025-08-11T04:00:00Z","v":3340,"vw":45.060216},{"c":46.2526,"h":46.2634,"l":45.7308,"n":29,"o":45.7308,"t":"2025-08-12T04:00:00Z","v":1052,"vw":46.068407},{"c":47.7434,"h":47.7434,"l":47.2686,"n":70,"o":47.2686,"t":"2025-08-13T04:00:00Z","v":2329,"vw":47.406733},{"c":47.1637,"h":47.1637,"l":46.7501,"n":34,"o":47.06,"t":"2025-08-14T04:00:00Z","v":1048,"vw":46.980788},{"c":47.0764,"h":47.1993,"l":47,"n":44,"o":47,"t":"2025-08-15T04:00:00Z","v":1332,"vw":47.117123},{"c":46.7762,"h":46.8799,"l":46.7762,"n":37,"o":46.8701,"t":"2025-08-18T04:00:00Z","v":1884,"vw":46.859285},{"c":47.46,"h":47.57,"l":47.28,"n":35,"o":47.57,"t":"2025-08-19T04:00:00Z","v":2325,"vw":47.426171},{"c":46.8434,"h":47.35,"l":46.8434,"n":33,"o":47.35,"t":"2025-08-20T04:00:00Z","v":1196,"vw":47.35},{"c":46.5319,"h":46.62,"l":46.46,"n":35,"o":46.62,"t":"2025-08-21T04:00:00Z","v":1510,"vw":46.517942},{"c":48.4237,"h":48.5399,"l":47.46,"n":63,"o":47.46,"t":"2025-08-22T04:00:00Z","v":3521,"vw":48.279147},{"c":47.9221,"h":48.18,"l":47.9221,"n":67,"o":48.18,"t":"2025-08-25T04:00:00Z","v":3810,"vw":47.984528},{"c":47.7936,"h":47.95,"l":47.7936,"n":48,"o":47.87,"t":"2025-08-26T04:00:00Z","v":2071,"vw":47.913918},{"c":47.9373,"h":47.9429,"l":47.77,"n":46,"o":47.84,"t":"2025-08-27T04:00:00Z","v":1021,"vw":47.902934},{"c":47.7623,"h":47.7623,"l":47.4899,"n":46,"o":47.4899,"t":"2025-08-28T04:00:00Z","v":1214,"vw":47.565687},{"c":47.835,"h":47.8599,"l":47.71,"n":36,"o":47.8599,"t":"2025-08-29T04:00:00Z","v":1466,"vw":47.781954},{"c":47.1889,"h":47.5,"l":47.085,"n":61,"o":47.5,"t":"2025-09-02T04:00:00Z","v":2995,"vw":47.279455},{"c":47.4954,"h":47.4954,"l":47.12,"n":45,"o":47.12,"t":"2025-09-03T04:00:00Z","v":1271,"vw":47.284827},{"c":48.6069,"h":48.6069,"l":48.008,"n":66,"o":48.008,"t":"2025-09-04T04:00:00Z","v":4073,"vw":48.300896},{"c":49.4458,"h":49.7999,"l":49.25,"n":72,"o":49.6,"t":"2025-09-05T04:00:00Z","v":2245,"vw":49.547232},{"c":49.3982,"h":49.3982,"l":49.076,"n":62,"o":49.389,"t":"2025-09-08T04:00:00Z","v":2704,"vw":49.222307},{"c":48.561,"h":49.1,"l":48.4237,"n":67,"o":49.1,"t":"2025-09-09T04:00:00Z","v":4043,"vw":48.682674},{"c":48.3106,"h":48.61,"l":48.1701,"n":50,"o":48.61,"t":"2025-09-10T04:00:00Z","v":2670,"vw":48.349704},{"c":49.3349,"h":49.3415,"l":49.1399,"n":63,"o":49.18,"t":"2025-09-11T04:00:00Z","v":18533,"vw":49.237035},{"c":48.65,"h":49.18,"l":48.6034,"n":40,"o":49.18,"t":"2025-09-12T04:00:00Z","v":2418,"vw":48.851224},{"c":48.3346,"h":48.4199,"l":48.2503,"n":57,"o":48.4199,"t":"2025-09-15T04:00:00Z","v":2911,"vw":48.301587},{"c":47.9933,"h":48.4232,"l":47.85,"n":58,"o":48.25,"t":"2025-09-16T04:00:00Z","v":3616,"vw":48.015118},{"c":47.7669,"h":48.4899,"l":47.7669,"n":73,"o":48.4899,"t":"2025-09-17T04:00:00Z","v":6809,"vw":48.394353},{"c":48.0731,"h":48.0731,"l":47.8682,"n":55,"o":47.96,"t":"2025-09-18T04:00:00Z","v":15825,"vw":47.891213},{"c":47.4958,"h":47.84,"l":47.4958,"n":66,"o":47.84,"t":"2025-09-19T04:00:00Z","v":1042,"vw":47.768807},{"c":47.1861,"h":47.54,"l":47.12,"n":42,"o":47.54,"t":"2025-09-22T04:00:00Z","v":1219,"vw":47.189447},{"c":47.2074,"h":47.4,"l":47.08,"n":91,"o":47.33,"t":"2025-09-23T04:00:00Z","v":3880,"vw":47.268466},{"c":47.0377,"h":47.31,"l":47.0377,"n":56,"o":47.17,"t":"2025-09-24T04:00:00Z","v":2097,"vw":47.239369},{"c":46.6107,"h":46.86,"l":46.6107,"n":59,"o":46.68,"t":"2025-09-25T04:00:00Z","v":1652,"vw":46.736871},{"c":47.1209,"h":47.1501,"l":46.9,"n":51,"o":46.9,"t":"2025-09-26T04:00:00Z","v":1648,"vw":47.030884},{"c":47.142,"h":47.175,"l":46.84,"n":41,"o":46.84,"t":"2025-09-29T04:00:00Z","v":1932,"vw":47.109526},{"c":47.0445,"h":47.0445,"l":46.9524,"n":49,"o":46.9524,"t":"2025-09-30T04:00:00Z","v":970,"vw":47.012876},{"c":47.161,"h":47.25,"l":47,"n":45,"o":47.1251,"t":"2025-10-01T04:00:00Z","v":1544,"vw":47.081558},{"c":47.0774,"h":47.0775,"l":46.8521,"n":38,"o":46.8521,"t":"2025-10-02T04:00:00Z","v":1129,"vw":46.940414},{"c":47.353,"h":47.6109,"l":47.3506,"n":40,"o":47.6,"t":"2025-10-03T04:00:00Z","v":1013,"vw":47.52404},{"c":46.4945,"h":46.84,"l":46.4945,"n":74,"o":46.84,"t":"2025-10-06T04:00:00Z","v":2689,"vw":46.761566},{"c":45.7527,"h":46.0251,"l":45.714,"n":73,"o":45.945,"t":"2025-10-07T04:00:00Z","v":2607,"vw":45.816718},{"c":45.8123,"h":45.8123,"l":45.44,"n":58,"o":45.44,"t":"2025-10-08T04:00:00Z","v":2418,"vw":45.63077},{"c":45.0549,"h":45.0549,"l":45.05,"n":43,"o":45.05,"t":"2025-10-09T04:00:00Z","v":889,"vw":45.05},{"c":44.4246,"h":45.21,"l":44.4246,"n":51,"o":45.21,"t":"2025-10-10T04:00:00Z","v":1291,"vw":44.83079},{"c":44.6529,"h":44.6529,"l":44.5693,"n":90,"o":44.5955,"t":"2025-10-13T04:00:00Z","v":2149,"vw":44.591943},{"c":45.6743,"h":45.68,"l":44.33,"n":50,"o":44.33,"t":"2025-10-14T04:00:00Z","v":1197,"vw":45.336073},{"c":45.6368,"h":46.0707,"l":45.6368,"n":52,"o":46.0707,"t":"2025-10-15T04:00:00Z","v":1610,"vw":45.913395},{"c":45.388,"h":45.69,"l":45.388,"n":39,"o":45.69,"t":"2025-10-16T04:00:00Z","v":980,"vw":45.433688},{"c":45.5758,"h":45.5758,"l":45.2802,"n":40,"o":45.2802,"t":"2025-10-17T04:00:00Z","v":716,"vw":45.490044},{"c":45.9226,"h":46,"l":45.84,"n":29,"o":45.92,"t":"2025-10-20T04:00:00Z","v":954,"vw":45.916811},{"c":46.2325,"h":46.3701,"l":46.13,"n":43,"o":46.13,"t":"2025-10-21T04:00:00Z","v":1266,"vw":46.24338},{"c":45.9616,"h":46.19,"l":45.93,"n":49,"o":45.9799,"t":"2025-10-22T04:00:00Z","v":1047,"vw":46.088356},{"c":46.0356,"h":46.048,"l":45.78,"n":34,"o":45.78,"t":"2025-10-23T04:00:00Z","v":1064,"vw":45.898754},{"c":46.1208,"h":46.51,"l":46.1208,"n":37,"o":46.49,"t":"2025-10-24T04:00:00Z","v":1303,"vw":46.466136},{"c":46.1597,"h":46.2446,"l":45.97,"n":52,"o":46.2446,"t":"2025-10-27T04:00:00Z","v":2889,"vw":46.117768},{"c":46.0646,"h":46.14,"l":45.97,"n":40,"o":46.14,"t":"2025-10-28T04:00:00Z","v":1726,"vw":46.082728},{"c":44.8162,"h":45.74,"l":44.77,"n":78,"o":45.53,"t":"2025-10-29T04:00:00Z","v":3558,"vw":45.275032},{"c":44.73,"h":44.9968,"l":44.68,"n":36,"o":44.9968,"t":"2025-10-30T04:00:00Z","v":1039,"vw":44.78454},{"c":44.7923,"h":44.7923,"l":44.6792,"n":73,"o":44.6792,"t":"2025-10-31T04:00:00Z","v":876,"vw":44.6792},{"c":44.3945,"h":44.59,"l":44,"n":94,"o":44.59,"t":"2025-11-03T05:00:00Z","v":3355,"vw":44.423995},{"c":44.6781,"h":44.6781,"l":44.1,"n":52,"o":44.1,"t":"2025-11-04T05:00:00Z","v":2627,"vw":44.478211},{"c":44.6388,"h":44.8336,"l":44.4,"n":77,"o":44.58,"t":"2025-11-05T05:00:00Z","v":1748,"vw":44.694916},{"c":44.1846,"h":44.44,"l":44.18,"n":75,"o":44.4,"t":"2025-11-06T05:00:00Z","v":1023,"vw":44.27625},{"c":44.7334,"h":44.7334,"l":44.26,"n":52,"o":44.26,"t":"2025-11-07T05:00:00Z","v":1286,"vw":44.376279},{"c":44.8366,"h":44.88,"l":44.7,"n":38,"o":44.7,"t":"2025-11-10T05:00:00Z","v":1053,"vw":44.814823},{"c":45.3966,"h":45.3966,"l":45,"n":47,"o":45,"t":"2025-11-11T05:00:00Z","v":1423,"vw":45.255437},{"c":45.3044,"h":45.5,"l":45.3044,"n":49,"o":45.4945,"t":"2025-11-12T05:00:00Z","v":1594,"vw":45.400766},{"c":44.7353,"h":44.737,"l":44.7353,"n":62,"o":44.737,"t":"2025-11-13T05:00:00Z","v":857,"vw":44.737},{"c":44.5996,"h":44.73,"l":44.5996,"n":87,"o":44.62,"t":"2025-11-14T05:00:00Z","v":6998,"vw":44.723289},{"c":43.7011,"h":44.215,"l":43.7011,"n":113,"o":44.215,"t":"2025-11-17T05:00:00Z","v":1750,"vw":44.146549},{"c":43.52,"h":43.52,"l":43.32,"n":77,"o":43.32,"t":"2025-11-18T05:00:00Z","v":1488,"vw":43.458778},{"c":43.6044,"h":43.63,"l":43.5,"n":68,"o":43.63,"t":"2025-11-19T05:00:00Z","v":881,"vw":43.577681},{"c":43.5293,"h":44.0915,"l":43.5293,"n":49,"o":43.97,"t":"2025-11-20T05:00:00Z","v":1011,"vw":43.854491},{"c":45.1496,"h":45.36,"l":45.1496,"n":49,"o":45.2399,"t":"2025-11-21T05:00:00Z","v":1088,"vw":45.236507},{"c":45.1426,"h":45.25,"l":45.01,"n":54,"o":45.25,"t":"2025-11-24T05:00:00Z","v":1541,"vw":45.184807},{"c":46.5001,"h":46.5001,"l":45.66,"n":55,"o":45.66,"t":"2025-11-25T05:00:00Z","v":998,"vw":46.207938},{"c":46.8621,"h":47.05,"l":46.79,"n":57,"o":46.79,"t":"2025-11-26T05:00:00Z","v":1434,"vw":46.856341},{"c":46.8065,"h":46.86,"l":46.7853,"n":46,"o":46.82,"t":"2025-11-28T05:00:00Z","v":923,"vw":46.809503},{"c":46.73,"h":46.9701,"l":46.73,"n":75,"o":46.92,"t":"2025-12-01T05:00:00Z","v":2337,"vw":46.897538},{"c":46.6029,"h":46.74,"l":46.6029,"n":35,"o":46.74,"t":"2025-12-02T05:00:00Z","v":1657,"vw":46.74},{"c":46.966,"h":46.966,"l":46.7,"n":51,"o":46.7,"t":"2025-12-03T05:00:00Z","v":1555,"vw":46.788698},{"c":46.3496,"h":47.03,"l":46.345,"n":53,"o":47.03,"t":"2025-12-04T05:00:00Z","v":932,"vw":46.560851},{"c":46.1955,"h":46.29,"l":46.1955,"n":57,"o":46.29,"t":"2025-12-05T05:00:00Z","v":1431,"vw":46.29},{"c":45.6226,"h":45.7525,"l":45.6226,"n":79,"o":45.74,"t":"2025-12-08T05:00:00Z","v":1551,"vw":45.741966},{"c":45.2873,"h":45.44,"l":45.24,"n":91,"o":45.44,"t":"2025-12-09T05:00:00Z","v":993,"vw":45.282454},{"c":46.26,"h":46.31,"l":46.26,"n":44,"o":46.31,"t":"2025-12-10T05:00:00Z","v":3074,"vw":46.305405},{"c":46.5875,"h":46.756,"l":46.5401,"n":76,"o":46.756,"t":"2025-12-11T05:00:00Z","v":5442,"vw":46.602936},{"c":46.4448,"h":46.8,"l":46.435,"n":55,"o":46.74,"t":"2025-12-12T05:00:00Z","v":2204,"vw":46.562104},{"c":46.4235,"h":46.62,"l":46.27,"n":78,"o":46.62,"t":"2025-12-15T05:00:00Z","v":1933,"vw":46.450788},{"c":46.0336,"h":46.19,"l":46.01,"n":53,"o":46.19,"t":"2025-12-16T05:00:00Z","v":960,"vw":46.114335},{"c":46.1207,"h":46.1207,"l":45.83,"n":65,"o":45.83,"t":"2025-12-17T05:00:00Z","v":1593,"vw":46.01537},{"c":46.1897,"h":46.46,"l":46.16,"n":38,"o":46.46,"t":"2025-12-18T05:00:00Z","v":2143,"vw":46.312604},{"c":45.6458,"h":45.705,"l":45.6296,"n":49,"o":45.705,"t":"2025-12-19T05:00:00Z","v":1217,"vw":45.655489},{"c":45.74,"h":45.75,"l":45.6515,"n":67,"o":45.69,"t":"2025-12-22T05:00:00Z","v":3601,"vw":45.716457},{"c":45.515,"h":45.515,"l":45.45,"n":44,"o":45.45,"t":"2025-12-23T05:00:00Z","v":2103,"vw":45.472074},{"c":45.8738,"h":45.875,"l":45.66,"n":39,"o":45.66,"t":"2025-12-24T05:00:00Z","v":1075,"vw":45.74508},{"c":45.8801,"h":45.8801,"l":45.69,"n":57,"o":45.74,"t":"2025-12-26T05:00:00Z","v":832,"vw":45.71924},{"c":45.7863,"h":45.905,"l":45.68,"n":67,"o":45.9,"t":"2025-12-29T05:00:00Z","v":1941,"vw":45.779525},{"c":45.7172,"h":45.7172,"l":45.5901,"n":53,"o":45.5901,"t":"2025-12-30T05:00:00Z","v":1026,"vw":45.645769},{"c":45.3617,"h":45.4747,"l":45.36,"n":99,"o":45.4747,"t":"2025-12-31T05:00:00Z","v":1653,"vw":45.391485},{"c":45.574,"h":45.574,"l":45.355,"n":61,"o":45.52,"t":"2026-01-02T05:00:00Z","v":1301,"vw":45.440876},{"c":45.8382,"h":46.09,"l":45.515,"n":79,"o":45.69,"t":"2026-01-05T05:00:00Z","v":5090,"vw":45.921716},{"c":46.232,"h":46.3499,"l":45.52,"n":68,"o":45.64,"t":"2026-01-06T05:00:00Z","v":2753,"vw":46.048837},{"c":45.7391,"h":46.42,"l":45.7391,"n":69,"o":46.26,"t":"2026-01-07T05:00:00Z","v":2417,"vw":46.143663},{"c":46.9369,"h":46.98,"l":45.71,"n":58,"o":45.71,"t":"2026-01-08T05:00:00Z","v":2577,"vw":46.382806},{"c":48.3557,"h":48.3557,"l":47.16,"n":90,"o":47.16,"t":"2026-01-09T05:00:00Z","v":14028,"vw":48.02603},{"c":48.3135,"h":48.485,"l":48.15,"n":66,"o":48.24,"t":"2026-01-12T05:00:00Z","v":1672,"vw":48.306366},{"c":48.4045,"h":48.41,"l":48.38,"n":27,"o":48.38,"t":"2026-01-13T05:00:00Z","v":711,"vw":48.403133},{"c":48.4638,"h":48.7,"l":48.22,"n":100,"o":48.22,"t":"2026-01-14T05:00:00Z","v":1972,"vw":48.397082},{"c":49.0689,"h":49.09,"l":49.0549,"n":89,"o":49.09,"t":"2026-01-15T05:00:00Z","v":1030,"vw":49.066364},{"c":49.268,"h":49.33,"l":48.9,"n":60,"o":49.19,"t":"2026-01-16T05:00:00Z","v":2596,"vw":49.174168},{"c":48.2178,"h":48.58,"l":48.2178,"n":70,"o":48.58,"t":"2026-01-20T05:00:00Z","v":9664,"vw":48.408429},{"c":48.91,"h":49.09,"l":48.41,"n":101,"o":48.41,"t":"2026-01-21T05:00:00Z","v":14864,"vw":48.878786},{"c":48.6452,"h":49.32,"l":48.58,"n":91,"o":49.12,"t":"2026-01-22T05:00:00Z","v":6289,"vw":48.764793},{"c":48.18,"h":48.38,"l":48.0204,"n":78,"o":48.38,"t":"2026-01-23T05:00:00Z","v":5282,"vw":48.097049},{"c":47.97,"h":48.06,"l":47.811,"n":80,"o":48.04,"t":"2026-01-26T05:00:00Z","v":5758,"vw":47.9914},{"c":47.54,"h":47.7,"l":47.54,"n":63,"o":47.55,"t":"2026-01-27T05:00:00Z","v":3244,"vw":47.634674},{"c":47.15,"h":47.4,"l":47.15,"n":91,"o":47.4,"t":"2026-01-28T05:00:00Z","v":4674,"vw":47.236204},{"c":47.42,"h":47.42,"l":47.12,"n":59,"o":47.36,"t":"2026-01-29T05:00:00Z","v":4408,"vw":47.264933},{"c":46.7697,"h":47.01,"l":46.31,"n":47,"o":47.01,"t":"2026-01-30T05:00:00Z","v":1793,"vw":46.528271},{"c":46.8907,"h":47.07,"l":46.85,"n":59,"o":46.98,"t":"2026-02-02T05:00:00Z","v":3579,"vw":46.931477},{"c":47.4491,"h":48.16,"l":46.92,"n":51,"o":46.92,"t":"2026-02-03T05:00:00Z","v":3428,"vw":47.62338},{"c":48.56,"h":48.71,"l":48.1765,"n":86,"o":48.1765,"t":"2026-02-04T05:00:00Z","v":3200,"vw":48.490526},{"c":48.2549,"h":48.26,"l":48.245,"n":50,"o":48.245,"t":"2026-02-05T05:00:00Z","v":1184,"vw":48.249615},{"c":48.853,"h":48.86,"l":48.54,"n":52,"o":48.54,"t":"2026-02-06T05:00:00Z","v":1111,"vw":48.735102},{"c":48.6258,"h":48.78,"l":48.625,"n":47,"o":48.78,"t":"2026-02-09T05:00:00Z","v":1778,"vw":48.728207},{"c":49.7194,"h":49.79,"l":49.13,"n":58,"o":49.13,"t":"2026-02-10T05:00:00Z","v":2280,"vw":49.510383},{"c":49.39,"h":49.56,"l":49.39,"n":45,"o":49.56,"t":"2026-02-11T05:00:00Z","v":1831,"vw":49.513573},{"c":48.8149,"h":50.01,"l":48.79,"n":68,"o":50.01,"t":"2026-02-12T05:00:00Z","v":1349,"vw":49.069146},{"c":49.4769,"h":49.73,"l":49.4769,"n":59,"o":49.73,"t":"2026-02-13T05:00:00Z","v":1138,"vw":49.532274},{"c":49.1454,"h":49.17,"l":48.87,"n":69,"o":49.01,"t":"2026-02-17T05:00:00Z","v":1430,"vw":49.045643},{"c":49.04,"h":49.47,"l":48.95,"n":122,"o":49.1,"t":"2026-02-18T05:00:00Z","v":5931,"vw":49.190855},{"c":48.4481,"h":48.67,"l":48.4481,"n":51,"o":48.67,"t":"2026-02-19T05:00:00Z","v":1239,"vw":48.537233},{"c":48.5736,"h":48.79,"l":48.45,"n":58,"o":48.45,"t":"2026-02-20T05:00:00Z","v":2120,"vw":48.614248},{"c":47.78,"h":47.94,"l":47.56,"n":61,"o":47.94,"t":"2026-02-23T05:00:00Z","v":2081,"vw":47.712507},{"c":47.9858,"h":47.9858,"l":47.89,"n":41,"o":47.98,"t":"2026-02-24T05:00:00Z","v":2155,"vw":47.966479},{"c":47.25,"h":47.8,"l":46.87,"n":83,"o":47.8,"t":"2026-02-25T05:00:00Z","v":3381,"vw":47.147894},{"c":47.81,"h":47.83,"l":47.335,"n":71,"o":47.335,"t":"2026-02-26T05:00:00Z","v":4348,"vw":47.514971},{"c":47.53,"h":47.68,"l":47.18,"n":66,"o":47.38,"t":"2026-02-27T05:00:00Z","v":1778,"vw":47.519599},{"c":47.1,"h":47.14,"l":46.86,"n":60,"o":46.86,"t":"2026-03-02T05:00:00Z","v":1367,"vw":47.080623},{"c":46.62,"h":46.93,"l":46.03,"n":51,"o":46.05,"t":"2026-03-03T05:00:00Z","v":2312,"vw":46.57425},{"c":46.64,"h":46.755,"l":46.54,"n":41,"o":46.54,"t":"2026-03-04T05:00:00Z","v":1417,"vw":46.663529},{"c":45.94,"h":46.09,"l":45.85,"n":58,"o":46.09,"t":"2026-03-05T05:00:00Z","v":1379,"vw":45.943717},{"c":45.1854,"h":45.1854,"l":44.82,"n":88,"o":45,"t":"2026-03-06T05:00:00Z","v":2175,"vw":44.954711},{"c":44.91,"h":44.91,"l":43.68,"n":68,"o":44.39,"t":"2026-03-09T04:00:00Z","v":2889,"vw":44.197775},{"c":44.647,"h":45.181,"l":44.647,"n":46,"o":44.81,"t":"2026-03-10T04:00:00Z","v":3255,"vw":44.930541},{"c":43.99,"h":44.25,"l":43.99,"n":73,"o":44.25,"t":"2026-03-11T04:00:00Z","v":2263,"vw":44.073165},{"c":43.2,"h":43.6201,"l":43.2,"n":55,"o":43.53,"t":"2026-03-12T04:00:00Z","v":2069,"vw":43.463381},{"c":43.23,"h":43.38,"l":43.23,"n":55,"o":43.28,"t":"2026-03-13T04:00:00Z","v":2022,"vw":43.34124},{"c":43.54,"h":43.73,"l":43.54,"n":59,"o":43.68,"t":"2026-03-16T04:00:00Z","v":2213,"vw":43.68553},{"c":43.6581,"h":43.82,"l":43.64,"n":45,"o":43.82,"t":"2026-03-17T04:00:00Z","v":2225,"vw":43.761432},{"c":42.6768,"h":43.33,"l":42.6768,"n":66,"o":43.22,"t":"2026-03-18T04:00:00Z","v":2051,"vw":43.239254},{"c":42.3591,"h":42.495,"l":42.16,"n":74,"o":42.4,"t":"2026-03-19T04:00:00Z","v":2383,"vw":42.398855},{"c":41.239,"h":41.7,"l":41.16,"n":63,"o":41.56,"t":"2026-03-20T04:00:00Z","v":2668,"vw":41.26754},{"c":42.2882,"h":42.52,"l":42.2,"n":47,"o":42.2,"t":"2026-03-23T04:00:00Z","v":1753,"vw":42.403886},{"c":42.1699,"h":42.45,"l":41.99,"n":42,"o":42.04,"t":"2026-03-24T04:00:00Z","v":1202,"vw":42.169844},{"c":42.3771,"h":42.3771,"l":42.1,"n":56,"o":42.1,"t":"2026-03-25T04:00:00Z","v":2325,"vw":42.157942},{"c":41.9719,"h":41.995,"l":41.97,"n":47,"o":41.97,"t":"2026-03-26T04:00:00Z","v":1245,"vw":41.982517},{"c":41.2934,"h":41.38,"l":41.29,"n":39,"o":41.38,"t":"2026-03-27T04:00:00Z","v":1414,"vw":41.324044},{"c":41.3622,"h":41.855,"l":41.3622,"n":50,"o":41.82,"t":"2026-03-30T04:00:00Z","v":1243,"vw":41.757043},{"c":42.1987,"h":42.26,"l":41.62,"n":35,"o":41.764,"t":"2026-03-31T04:00:00Z","v":1282,"vw":41.810971},{"c":42.2987,"h":42.375,"l":42.06,"n":38,"o":42.35,"t":"2026-04-01T04:00:00Z","v":1537,"vw":42.255947},{"c":42.3074,"h":42.3074,"l":42.1581,"n":41,"o":42.1581,"t":"2026-04-02T04:00:00Z","v":1104,"vw":42.21355},{"c":42.5833,"h":42.5833,"l":42.19,"n":85,"o":42.26,"t":"2026-04-06T04:00:00Z","v":2385,"vw":42.397848},{"c":42.06,"h":42.1364,"l":41.98,"n":53,"o":42.06,"t":"2026-04-07T04:00:00Z","v":1922,"vw":42.074198},{"c":43.51,"h":43.795,"l":43.51,"n":41,"o":43.795,"t":"2026-04-08T04:00:00Z","v":1140,"vw":43.677018},{"c":43.9939,"h":44.215,"l":43.95,"n":61,"o":44,"t":"2026-04-09T04:00:00Z","v":2360,"vw":44.020696},{"c":43.8686,"h":43.8686,"l":43.8,"n":46,"o":43.82,"t":"2026-04-10T04:00:00Z","v":1370,"vw":43.815543},{"c":44.2,"h":44.2,"l":44.185,"n":47,"o":44.185,"t":"2026-04-13T04:00:00Z","v":1120,"vw":44.187727},{"c":44.4253,"h":44.4499,"l":44.42,"n":55,"o":44.42,"t":"2026-04-14T04:00:00Z","v":1319,"vw":44.436005},{"c":44.02,"h":44.0501,"l":44,"n":48,"o":44.02,"t":"2026-04-15T04:00:00Z","v":2374,"vw":44.030452},{"c":43.88,"h":43.88,"l":43.88,"n":36,"o":43.88,"t":"2026-04-16T04:00:00Z","v":526,"vw":43.88},{"c":45.4202,"h":45.55,"l":44.37,"n":53,"o":44.37,"t":"2026-04-17T04:00:00Z","v":2113,"vw":45.076796},{"c":45.8859,"h":45.89,"l":45.65,"n":48,"o":45.7,"t":"2026-04-20T04:00:00Z","v":5043,"vw":45.662442},{"c":45.3407,"h":45.55,"l":45.3407,"n":37,"o":45.55,"t":"2026-04-21T04:00:00Z","v":915,"vw":45.55},{"c":45.0023,"h":45.65,"l":44.9301,"n":66,"o":45.65,"t":"2026-04-22T04:00:00Z","v":1018,"vw":45.09961},{"c":45.3743,"h":45.38,"l":45.3699,"n":45,"o":45.3699,"t":"2026-04-23T04:00:00Z","v":1179,"vw":45.374653},{"c":45.2342,"h":45.235,"l":45.225,"n":41,"o":45.225,"t":"2026-04-24T04:00:00Z","v":786,"vw":45.226667},{"c":45.2573,"h":45.33,"l":45.25,"n":49,"o":45.33,"t":"2026-04-27T04:00:00Z","v":1169,"vw":45.262857},{"c":45.4242,"h":45.4242,"l":45.34,"n":33,"o":45.34,"t":"2026-04-28T04:00:00Z","v":901,"vw":45.394375},{"c":44.5825,"h":44.6599,"l":44.58,"n":39,"o":44.6599,"t":"2026-04-29T04:00:00Z","v":857,"vw":44.61196},{"c":44.98,"h":45.05,"l":44.85,"n":42,"o":44.9,"t":"2026-04-30T04:00:00Z","v":2581,"vw":44.960814},{"c":44.7382,"h":45.0499,"l":44.7382,"n":40,"o":45.0499,"t":"2026-05-01T04:00:00Z","v":1016,"vw":44.875745},{"c":43.6378,"h":44.45,"l":43.637,"n":45,"o":44.26,"t":"2026-05-04T04:00:00Z","v":1056,"vw":43.9119},{"c":43.9969,"h":43.9969,"l":43.72,"n":45,"o":43.72,"t":"2026-05-05T04:00:00Z","v":1348,"vw":43.792776},{"c":44.871,"h":44.97,"l":44.53,"n":45,"o":44.53,"t":"2026-05-06T04:00:00Z","v":1162,"vw":44.647257},{"c":44.2852,"h":44.55,"l":44.2852,"n":49,"o":44.34,"t":"2026-05-07T04:00:00Z","v":1498,"vw":44.38951},{"c":44.1424,"h":44.225,"l":44.08,"n":43,"o":44.08,"t":"2026-05-08T04:00:00Z","v":1037,"vw":44.137054},{"c":43.8035,"h":43.99,"l":43.8035,"n":67,"o":43.99,"t":"2026-05-11T04:00:00Z","v":1694,"vw":43.957526},{"c":43.4398,"h":43.6,"l":43.41,"n":42,"o":43.59,"t":"2026-05-12T04:00:00Z","v":1020,"vw":43.459512},{"c":42.9159,"h":43.23,"l":42.73,"n":107,"o":43.21,"t":"2026-05-13T04:00:00Z","v":5311,"vw":42.853474},{"c":42.94,"h":43.27,"l":42.94,"n":77,"o":43.15,"t":"2026-05-14T04:00:00Z","v":4251,"vw":43.015322},{"c":41.95,"h":42.66,"l":41.95,"n":48,"o":42.66,"t":"2026-05-15T04:00:00Z","v":1411,"vw":42.339912},{"c":42.4,"h":42.6612,"l":42.4,"n":69,"o":42.62,"t":"2026-05-18T04:00:00Z","v":4507,"vw":42.542244},{"c":42.02,"h":42.06,"l":41.68,"n":41,"o":41.68,"t":"2026-05-19T04:00:00Z","v":1360,"vw":41.895037},{"c":43.1949,"h":43.1949,"l":42.95,"n":74,"o":42.95,"t":"2026-05-20T04:00:00Z","v":1348,"vw":43.148991},{"c":43.44,"h":43.49,"l":43.44,"n":41,"o":43.48,"t":"2026-05-21T04:00:00Z","v":1308,"vw":43.477994},{"c":43.5796,"h":43.6,"l":43.45,"n":49,"o":43.45,"t":"2026-05-22T04:00:00Z","v":1101,"vw":43.486129},{"c":43.8614,"h":43.8614,"l":43.77,"n":58,"o":43.85,"t":"2026-05-26T04:00:00Z","v":1048,"vw":43.819834},{"c":44.2754,"h":44.66,"l":43.89,"n":80,"o":43.89,"t":"2026-05-27T04:00:00Z","v":5213,"vw":44.554908},{"c":44.25,"h":44.26,"l":44.195,"n":38,"o":44.25,"t":"2026-05-28T04:00:00Z","v":844,"vw":44.245738},{"c":43.81,"h":44.22,"l":43.81,"n":71,"o":44.08,"t":"2026-05-29T04:00:00Z","v":7604,"vw":44.057359},{"c":43.6,"h":44,"l":43.47,"n":119,"o":44,"t":"2026-06-01T04:00:00Z","v":5942,"vw":43.785285},{"c":43.6966,"h":43.79,"l":43.69,"n":38,"o":43.79,"t":"2026-06-02T04:00:00Z","v":5463,"vw":43.762014},{"c":43.4304,"h":43.5099,"l":43.4304,"n":49,"o":43.5099,"t":"2026-06-03T04:00:00Z","v":2507,"vw":43.500366},{"c":43.929,"h":44.105,"l":43.83,"n":36,"o":43.83,"t":"2026-06-04T04:00:00Z","v":1065,"vw":43.959872},{"c":43.85,"h":44.07,"l":43.68,"n":55,"o":43.68,"t":"2026-06-05T04:00:00Z","v":4480,"vw":43.961463},{"c":43.5446,"h":44.04,"l":43.54,"n":35,"o":44.04,"t":"2026-06-08T04:00:00Z","v":870,"vw":43.710259},{"c":44.7694,"h":44.7694,"l":43.8,"n":42,"o":43.8,"t":"2026-06-09T04:00:00Z","v":2261,"vw":44.266002},{"c":44.3709,"h":44.89,"l":44.37,"n":28,"o":44.89,"t":"2026-06-10T04:00:00Z","v":1077,"vw":44.573698},{"c":45.1762,"h":45.1762,"l":44.63,"n":36,"o":44.63,"t":"2026-06-11T04:00:00Z","v":1047,"vw":44.83564},{"c":45.2836,"h":45.46,"l":45.2836,"n":120,"o":45.4,"t":"2026-06-12T04:00:00Z","v":5887,"vw":45.420425},{"c":45.1701,"h":46.07,"l":45.165,"n":40,"o":45.8,"t":"2026-06-15T04:00:00Z","v":1137,"vw":45.490085},{"c":45.348,"h":45.58,"l":45.33,"n":134,"o":45.58,"t":"2026-06-16T04:00:00Z","v":11536,"vw":45.499268},{"c":44.3714,"h":45.665,"l":44.28,"n":57,"o":45.665,"t":"2026-06-17T04:00:00Z","v":1456,"vw":45.477657},{"c":45.22,"h":45.51,"l":45.06,"n":66,"o":45.32,"t":"2026-06-18T04:00:00Z","v":5177,"vw":45.321081},{"c":44.7617,"h":45.15,"l":44.71,"n":51,"o":45.15,"t":"2026-06-22T04:00:00Z","v":1034,"vw":44.833333},{"c":44.91,"h":45.11,"l":44.5953,"n":66,"o":44.68,"t":"2026-06-23T04:00:00Z","v":4254,"vw":44.951728},{"c":46.69,"h":46.95,"l":46.18,"n":304,"o":46.18,"t":"2026-06-24T04:00:00Z","v":20979,"vw":46.65333},{"c":47.02,"h":47.54,"l":46.84,"n":286,"o":47.005,"t":"2026-06-25T04:00:00Z","v":19506,"vw":47.104655},{"c":47.6995,"h":47.6995,"l":47.22,"n":97,"o":47.24,"t":"2026-06-26T04:00:00Z","v":7141,"vw":47.500653},{"c":47.88,"h":47.88,"l":47.3,"n":96,"o":47.75,"t":"2026-06-29T04:00:00Z","v":8780,"vw":47.65278},{"c":47.78,"h":47.9,"l":47.72,"n":89,"o":47.72,"t":"2026-06-30T04:00:00Z","v":2873,"vw":47.795054},{"c":47.6645,"h":48.0201,"l":47.59,"n":69,"o":47.59,"t":"2026-07-01T04:00:00Z","v":6785,"vw":47.72439},{"c":47.8184,"h":47.8184,"l":47.5,"n":66,"o":47.5,"t":"2026-07-02T04:00:00Z","v":1691,"vw":47.546425},{"c":47.3568,"h":47.43,"l":47.1149,"n":76,"o":47.41,"t":"2026-07-06T04:00:00Z","v":4584,"vw":47.286024},{"c":47.0592,"h":47.13,"l":47.0592,"n":49,"o":47.13,"t":"2026-07-07T04:00:00Z","v":1681,"vw":47.091791},{"c":45.7941,"h":46.06,"l":45.75,"n":51,"o":46.06,"t":"2026-07-08T04:00:00Z","v":1910,"vw":45.956348},{"c":46.1008,"h":46.17,"l":45.64,"n":79,"o":45.9,"t":"2026-07-09T04:00:00Z","v":5496,"vw":45.92076},{"c":46.3836,"h":46.485,"l":46.3836,"n":43,"o":46.485,"t":"2026-07-10T04:00:00Z","v":1067,"vw":46.4254},{"c":45.9869,"h":46.32,"l":45.98,"n":66,"o":46.32,"t":"2026-07-13T04:00:00Z","v":1704,"vw":46.068224},{"c":46.25,"h":46.32,"l":46.09,"n":55,"o":46.15,"t":"2026-07-14T04:00:00Z","v":1024,"vw":46.243757},{"c":46.3996,"h":46.61,"l":46.3996,"n":45,"o":46.54,"t":"2026-07-15T04:00:00Z","v":1089,"vw":46.517617},{"c":47.4474,"h":47.4474,"l":46.38,"n":69,"o":46.38,"t":"2026-07-16T04:00:00Z","v":1545,"vw":47.138691},{"c":46.6061,"h":47.36,"l":46.6061,"n":56,"o":47.36,"t":"2026-07-17T04:00:00Z","v":1869,"vw":47.212102},{"c":45.8766,"h":46.58,"l":45.82,"n":232,"o":46.58,"t":"2026-07-20T04:00:00Z","v":15494,"vw":45.958187},{"c":45.51,"h":45.6101,"l":45.3401,"n":47,"o":45.3401,"t":"2026-07-21T04:00:00Z","v":3964,"vw":45.498325},{"c":45.6305,"h":45.81,"l":45.52,"n":153,"o":45.52,"t":"2026-07-22T04:00:00Z","v":3285,"vw":45.6401},{"c":45.2774,"h":45.2774,"l":45.07,"n":70,"o":45.07,"t":"2026-07-23T04:00:00Z","v":3090,"vw":45.109647},{"c":46.11,"h":46.17,"l":46.0899,"n":41,"o":46.0899,"t":"2026-07-24T04:00:00Z","v":1287,"vw":46.136486},{"c":46.43,"h":46.62,"l":46.43,"n":52,"o":46.56,"t":"2026-07-27T04:00:00Z","v":3751,"vw":46.553913},{"c":47.2102,"h":47.41,"l":46.95,"n":51,"o":46.95,"t":"2026-07-28T04:00:00Z","v":1245,"vw":47.242293},{"c":46.4,"h":46.76,"l":46.385,"n":43,"o":46.76,"t":"2026-07-29T04:00:00Z","v":1522,"vw":46.457654},{"c":45.644,"h":45.644,"l":45.54,"n":38,"o":45.6,"t":"2026-07-30T04:00:00Z","v":1024,"vw":45.566678},{"c":45.4047,"h":45.49,"l":45.19,"n":78,"o":45.19,"t":"2026-07-31T04:00:00Z","v":2844,"vw":45.297113},{"c":46.2198,"h":46.3,"l":45.43,"n":46,"o":45.43,"t":"2026-08-03T04:00:00Z","v":1499,"vw":45.933378},{"c":47.1532,"h":47.17,"l":46.49,"n":76,"o":46.49,"t":"2026-08-04T04:00:00Z","v":5305,"vw":46.748352},{"c":47.5225,"h":47.53,"l":47.2,"n":54,"o":47.2,"t":"2026-08-05T04:00:00Z","v":1037,"vw":47.465635},{"c":46.6602,"h":46.9,"l":46.51,"n":53,"o":46.9,"t":"2026-08-06T04:00:00Z","v":1151,"vw":46.588709},{"c":47.4128,"h":47.43,"l":47.4128,"n":34,"o":47.43,"t":"2026-08-07T04:00:00Z","v":861,"vw":47.428462},{"c":46.4883,"h":46.53,"l":46.44,"n":62,"o":46.53,"t":"2026-08-10T04:00:00Z","v":6616,"vw":46.527754},{"c":46.7978,"h":46.9,"l":46.67,"n":51,"o":46.67,"t":"2026-08-11T04:00:00Z","v":1438,"vw":46.779318},{"c":46.3629,"h":46.41,"l":46.19,"n":39,"o":46.19,"t":"2026-08-12T04:00:00Z","v":1074,"vw":46.347368},{"c":47.0108,"h":47.0108,"l":46.81,"n":45,"o":46.81,"t":"2026-08-13T04:00:00Z","v":14245,"vw":46.909505},{"c":46.8512,"h":46.95,"l":46.85,"n":38,"o":46.92,"t":"2026-08-14T04:00:00Z","v":3361,"vw":46.910964},{"c":46.3261,"h":46.63,"l":46.25,"n":63,"o":46.56,"t":"2026-08-17T04:00:00Z","v":1028,"vw":46.421929},{"c":45.7822,"h":46.08,"l":45.7822,"n":37,"o":46.08,"t":"2026-08-18T04:00:00Z","v":1087,"vw":45.990705},{"c":46.5489,"h":46.63,"l":46.5489,"n":81,"o":46.595,"t":"2026-08-19T04:00:00Z","v":4100,"vw":46.59949},{"c":45.9339,"h":45.97,"l":45.9339,"n":55,"o":45.97,"t":"2026-08-20T04:00:00Z","v":992,"vw":45.9625},{"c":45.99,"h":46.13,"l":45.99,"n":46,"o":46.13,"t":"2026-08-21T04:00:00Z","v":1354,"vw":46.038227},{"c":46.18,"h":46.235,"l":46.18,"n":61,"o":46.2,"t":"2026-08-24T04:00:00Z","v":1424,"vw":46.211434},{"c":46.2157,"h":46.2157,"l":46.01,"n":49,"o":46.1484,"t":"2026-08-25T04:00:00Z","v":1164,"vw":46.094},{"c":45.9392,"h":46.11,"l":45.9392,"n":37,"o":46.11,"t":"2026-08-26T04:00:00Z","v":1067,"vw":46.026417},{"c":45.3765,"h":45.47,"l":45.375,"n":53,"o":45.47,"t":"2026-08-27T04:00:00Z","v":1148,"vw":45.420238},{"c":45.4768,"h":45.55,"l":45.45,"n":36,"o":45.46,"t":"2026-08-28T04:00:00Z","v":1268,"vw":45.525802},{"c":44.895,"h":45.09,"l":44.85,"n":58,"o":45.09,"t":"2026-08-31T04:00:00Z","v":4222,"vw":44.95706},{"c":44.1795,"h":44.71,"l":44.15,"n":29,"o":44.695,"t":"2026-09-01T04:00:00Z","v":1098,"vw":44.358775},{"c":44.3844,"h":44.56,"l":44.1101,"n":35,"o":44.34,"t":"2026-09-02T04:00:00Z","v":1544,"vw":44.240091},{"c":44.6594,"h":44.7518,"l":44.655,"n":44,"o":44.655,"t":"2026-09-03T04:00:00Z","v":1514,"vw":44.708243},{"c":44.7745,"h":44.84,"l":44.71,"n":50,"o":44.71,"t":"2026-09-04T04:00:00Z","v":1148,"vw":44.795567},{"c":43.995,"h":44.0199,"l":43.99,"n":39,"o":43.99,"t":"2026-09-08T04:00:00Z","v":1097,"vw":44.002465},{"c":43.5469,"h":43.6649,"l":43.49,"n":56,"o":43.63,"t":"2026-09-09T04:00:00Z","v":1297,"vw":43.617289},{"c":42.7878,"h":43.18,"l":42.685,"n":55,"o":43.18,"t":"2026-09-10T04:00:00Z","v":653,"vw":42.963843},{"c":43.1568,"h":43.2301,"l":43.1568,"n":57,"o":43.175,"t":"2026-09-11T04:00:00Z","v":1085,"vw":43.218449},{"c":43.3467,"h":43.3467,"l":42.97,"n":43,"o":43.16,"t":"2026-09-14T04:00:00Z","v":1099,"vw":43.133822},{"c":42.8926,"h":43.03,"l":42.89,"n":87,"o":43.03,"t":"2026-09-15T04:00:00Z","v":14555,"vw":42.923842},{"c":42.4002,"h":43.01,"l":42.4002,"n":123,"o":42.88,"t":"2026-09-16T04:00:00Z","v":5123,"vw":42.872619},{"c":42.4303,"h":42.99,"l":42.42,"n":75,"o":42.99,"t":"2026-09-17T04:00:00Z","v":2230,"vw":42.575025},{"c":41.91,"h":42.1268,"l":41.91,"n":59,"o":42.1268,"t":"2026-09-18T04:00:00Z","v":7303,"vw":41.998142},{"c":42.1795,"h":42.34,"l":41.92,"n":53,"o":41.92,"t":"2026-09-21T04:00:00Z","v":1829,"vw":42.122192},{"c":42.7163,"h":42.82,"l":42.64,"n":39,"o":42.64,"t":"2026-09-22T04:00:00Z","v":1074,"vw":42.66625},{"c":41.8155,"h":42.38,"l":41.8155,"n":56,"o":42.38,"t":"2026-09-23T04:00:00Z","v":3529,"vw":42.205077},{"c":41.453,"h":41.49,"l":41.37,"n":58,"o":41.46,"t":"2026-09-24T04:00:00Z","v":1087,"vw":41.467919},{"c":41.7652,"h":41.7652,"l":41.35,"n":55,"o":41.385,"t":"2026-09-25T04:00:00Z","v":2692,"vw":41.518942},{"c":41.4101,"h":41.5,"l":41.41,"n":46,"o":41.5,"t":"2026-09-28T04:00:00Z","v":1356,"vw":41.458006},{"c":41.2404,"h":41.2404,"l":40.95,"n":58,"o":41.115,"t":"2026-09-29T04:00:00Z","v":1703,"vw":41.043951},{"c":40.7332,"h":41.125,"l":40.73,"n":34,"o":41.125,"t":"2026-09-30T04:00:00Z","v":1638,"vw":40.814},{"c":40.7384,"h":40.7384,"l":39.952,"n":71,"o":40.57,"t":"2026-10-01T04:00:00Z","v":2552,"vw":40.257045},{"c":40.6316,"h":41.0949,"l":40.6316,"n":72,"o":41.05,"t":"2026-10-02T04:00:00Z","v":3482,"vw":40.886829},{"c":40.4968,"h":40.55,"l":40.455,"n":53,"o":40.55,"t":"2026-10-05T04:00:00Z","v":1137,"vw":40.519394},{"c":40.8,"h":40.829,"l":40.78,"n":40,"o":40.82,"t":"2026-10-06T04:00:00Z","v":1523,"vw":40.822308},{"c":39.94,"h":40.39,"l":39.9164,"n":73,"o":40.39,"t":"2026-10-07T04:00:00Z","v":2168,"vw":39.992398},{"c":40.4402,"h":40.47,"l":39.99,"n":46,"o":39.99,"t":"2026-10-08T04:00:00Z","v":1752,"vw":40.419888},{"c":40.2633,"h":40.36,"l":40.26,"n":28,"o":40.36,"t":"2026-10-09T04:00:00Z","v":1180,"vw":40.316321},{"c":40.0798,"h":40.14,"l":40.05,"n":48,"o":40.14,"t":"2026-10-12T04:00:00Z","v":1068,"vw":40.104},{"c":40.2487,"h":40.259,"l":40.055,"n":31,"o":40.055,"t":"2026-10-13T04:00:00Z","v":1241,"vw":40.232368},{"c":39.85,"h":39.85,"l":39.69,"n":48,"o":39.83,"t":"2026-10-14T04:00:00Z","v":1728,"vw":39.813245},{"c":40.94,"h":41,"l":40.47,"n":69,"o":40.47,"t":"2026-10-15T04:00:00Z","v":7848,"vw":40.82635},{"c":40.86,"h":41.19,"l":40.72,"n":50,"o":41.19,"t":"2026-10-16T04:00:00Z","v":1520,"vw":40.962736},{"c":40.4043,"h":40.965,"l":40.38,"n":38,"o":40.935,"t":"2026-10-19T04:00:00Z","v":2407,"vw":40.520387},{"c":41.22,"h":41.23,"l":40.56,"n":36,"o":40.56,"t":"2026-10-20T04:00:00Z","v":1821,"vw":40.995604},{"c":40.87,"h":41.21,"l":40.87,"n":59,"o":41.09,"t":"2026-10-21T04:00:00Z","v":1190,"vw":41.002092},{"c":42.4397,"h":42.4397,"l":40.98,"n":39,"o":40.98,"t":"2026-10-22T04:00:00Z","v":1183,"vw":41.966231}],"volatilityBars":[{"c":41.98,"h":41.98,"l":41.92,"n":2,"o":41.92,"t":"2026-09-21T13:45:00Z","v":700,"vw":41.954286},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-09-21T14:00:00Z","v":100,"vw":41.99},{"c":42.2999,"h":42.3,"l":42.2999,"n":2,"o":42.3,"t":"2026-09-21T18:00:00Z","v":466,"vw":42.29995},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-09-21T19:00:00Z","v":220,"vw":42.34},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-09-22T14:30:00Z","v":610,"vw":42.64},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-09-22T17:00:00Z","v":100,"vw":42.67},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-09-22T19:30:00Z","v":100,"vw":42.82},{"c":42.38,"h":42.38,"l":42.38,"n":3,"o":42.38,"t":"2026-09-23T13:30:00Z","v":303,"vw":42.38},{"c":42.2101,"h":42.2101,"l":42.21,"n":2,"o":42.21,"t":"2026-09-23T14:00:00Z","v":1400,"vw":42.21005},{"c":42.14,"h":42.28,"l":42.14,"n":4,"o":42.27,"t":"2026-09-23T14:15:00Z","v":510,"vw":42.25},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-09-23T14:45:00Z","v":250,"vw":42.22},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-09-23T15:30:00Z","v":147,"vw":42.19},{"c":42.07,"h":42.11,"l":42.07,"n":3,"o":42.07,"t":"2026-09-23T17:00:00Z","v":669,"vw":42.080105},{"c":41.4601,"h":41.4601,"l":41.46,"n":7,"o":41.46,"t":"2026-09-24T15:00:00Z","v":250,"vw":41.46005},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-09-24T15:45:00Z","v":100,"vw":41.37},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-09-24T18:30:00Z","v":360,"vw":41.49},{"c":41.485,"h":41.485,"l":41.485,"n":1,"o":41.485,"t":"2026-09-24T19:45:00Z","v":200,"vw":41.485},{"c":41.385,"h":41.428,"l":41.385,"n":4,"o":41.385,"t":"2026-09-25T14:45:00Z","v":1114,"vw":41.397009},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-09-25T15:00:00Z","v":100,"vw":41.35},{"c":41.374,"h":41.374,"l":41.374,"n":1,"o":41.374,"t":"2026-09-25T15:15:00Z","v":303,"vw":41.374},{"c":41.685,"h":41.69,"l":41.685,"n":3,"o":41.69,"t":"2026-09-25T16:00:00Z","v":300,"vw":41.688333},{"c":41.715,"h":41.715,"l":41.715,"n":1,"o":41.715,"t":"2026-09-25T16:45:00Z","v":200,"vw":41.715},{"c":41.735,"h":41.735,"l":41.73,"n":3,"o":41.73,"t":"2026-09-25T18:15:00Z","v":201,"vw":41.7325},{"c":41.72,"h":41.75,"l":41.72,"n":6,"o":41.721,"t":"2026-09-25T19:30:00Z","v":339,"vw":41.730333},{"c":41.44,"h":41.5,"l":41.44,"n":3,"o":41.5,"t":"2026-09-28T18:45:00Z","v":599,"vw":41.489983},{"c":41.41,"h":41.41,"l":41.41,"n":6,"o":41.41,"t":"2026-09-28T19:45:00Z","v":550,"vw":41.41},{"c":41.115,"h":41.115,"l":41.115,"n":3,"o":41.115,"t":"2026-09-29T15:30:00Z","v":477,"vw":41.115},{"c":40.95,"h":40.9612,"l":40.95,"n":9,"o":40.96,"t":"2026-09-29T16:45:00Z","v":788,"vw":40.953037},{"c":41.205,"h":41.205,"l":41.18,"n":2,"o":41.18,"t":"2026-09-29T19:15:00Z","v":200,"vw":41.1925},{"c":41.125,"h":41.125,"l":41.125,"n":1,"o":41.125,"t":"2026-09-30T15:15:00Z","v":250,"vw":41.125},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-09-30T17:15:00Z","v":100,"vw":40.96},{"c":40.73,"h":40.7301,"l":40.73,"n":5,"o":40.73,"t":"2026-09-30T19:45:00Z","v":1147,"vw":40.730045},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-10-01T13:30:00Z","v":208,"vw":40.57},{"c":40,"h":40,"l":39.952,"n":5,"o":39.952,"t":"2026-10-01T14:30:00Z","v":651,"vw":39.988048},{"c":40.0527,"h":40.0527,"l":40.0527,"n":1,"o":40.0527,"t":"2026-10-01T15:00:00Z","v":211,"vw":40.0527},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-01T15:15:00Z","v":274,"vw":40.09},{"c":40.015,"h":40.015,"l":40.015,"n":1,"o":40.015,"t":"2026-10-01T15:30:00Z","v":112,"vw":40.015},{"c":40.62,"h":40.66,"l":40.62,"n":2,"o":40.66,"t":"2026-10-01T18:15:00Z","v":300,"vw":40.646667},{"c":40.6001,"h":40.6001,"l":40.6,"n":2,"o":40.6,"t":"2026-10-01T18:30:00Z","v":200,"vw":40.60005},{"c":41.05,"h":41.0949,"l":41.0401,"n":15,"o":41.05,"t":"2026-10-02T14:30:00Z","v":1500,"vw":41.070293},{"c":40.7201,"h":40.7201,"l":40.72,"n":4,"o":40.72,"t":"2026-10-02T16:00:00Z","v":1404,"vw":40.72005},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-10-02T16:30:00Z","v":250,"vw":40.72},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-05T15:30:00Z","v":375,"vw":40.55},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-05T15:45:00Z","v":200,"vw":40.52},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-05T16:00:00Z","v":100,"vw":40.5},{"c":40.455,"h":40.455,"l":40.455,"n":1,"o":40.455,"t":"2026-10-05T19:45:00Z","v":150,"vw":40.455},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-06T19:00:00Z","v":100,"vw":40.82},{"c":40.78,"h":40.829,"l":40.78,"n":3,"o":40.829,"t":"2026-10-06T19:15:00Z","v":1100,"vw":40.824545},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-06T19:45:00Z","v":100,"vw":40.8},{"c":40.39,"h":40.39,"l":40.39,"n":9,"o":40.39,"t":"2026-10-07T13:30:00Z","v":170,"vw":40.39},{"c":39.9164,"h":39.9164,"l":39.9164,"n":2,"o":39.9164,"t":"2026-10-07T14:45:00Z","v":127,"vw":39.9164},{"c":39.95,"h":39.99,"l":39.95,"n":5,"o":39.951,"t":"2026-10-07T17:45:00Z","v":882,"vw":39.968176},{"c":39.9403,"h":39.9403,"l":39.94,"n":2,"o":39.94,"t":"2026-10-07T19:15:00Z","v":524,"vw":39.94015},{"c":39.94,"h":39.94,"l":39.94,"n":4,"o":39.94,"t":"2026-10-07T19:45:00Z","v":182,"vw":39.94},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-10-08T14:15:00Z","v":100,"vw":39.99},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-08T17:15:00Z","v":100,"vw":40.33},{"c":40.4,"h":40.47,"l":40.4,"n":4,"o":40.47,"t":"2026-10-08T19:45:00Z","v":1189,"vw":40.464012},{"c":40.315,"h":40.36,"l":40.315,"n":6,"o":40.36,"t":"2026-10-09T13:30:00Z","v":526,"vw":40.350486},{"c":40.26,"h":40.29,"l":40.26,"n":2,"o":40.29,"t":"2026-10-09T19:45:00Z","v":500,"vw":40.284},{"c":40.14,"h":40.14,"l":40.14,"n":2,"o":40.14,"t":"2026-10-12T16:30:00Z","v":170,"vw":40.14},{"c":40.05,"h":40.05,"l":40.05,"n":2,"o":40.05,"t":"2026-10-12T19:00:00Z","v":125,"vw":40.05},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-12T19:45:00Z","v":300,"vw":40.11},{"c":40.055,"h":40.055,"l":40.055,"n":2,"o":40.055,"t":"2026-10-13T14:45:00Z","v":101,"vw":40.055},{"c":40.21,"h":40.259,"l":40.21,"n":3,"o":40.259,"t":"2026-10-13T19:45:00Z","v":850,"vw":40.253235},{"c":39.83,"h":39.83,"l":39.83,"n":3,"o":39.83,"t":"2026-10-14T13:30:00Z","v":118,"vw":39.83},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-14T13:45:00Z","v":108,"vw":39.69},{"c":39.85,"h":39.85,"l":39.8199,"n":7,"o":39.82,"t":"2026-10-14T19:45:00Z","v":1238,"vw":39.822682},{"c":40.47,"h":40.47,"l":40.47,"n":4,"o":40.47,"t":"2026-10-15T13:30:00Z","v":1998,"vw":40.47},{"c":40.96,"h":40.96,"l":40.96,"n":7,"o":40.96,"t":"2026-10-15T14:45:00Z","v":1046,"vw":40.96},{"c":40.89,"h":40.96,"l":40.89,"n":3,"o":40.96,"t":"2026-10-15T15:00:00Z","v":810,"vw":40.951358},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-15T16:30:00Z","v":200,"vw":40.88},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-15T17:45:00Z","v":200,"vw":40.97},{"c":40.94,"h":40.95,"l":40.93,"n":6,"o":40.95,"t":"2026-10-15T18:00:00Z","v":900,"vw":40.941111},{"c":40.94,"h":40.98,"l":40.94,"n":5,"o":40.98,"t":"2026-10-15T18:15:00Z","v":574,"vw":40.957482},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T18:45:00Z","v":1000,"vw":41},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-15T19:15:00Z","v":100,"vw":40.9},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-10-15T19:45:00Z","v":801,"vw":40.94},{"c":41.18,"h":41.19,"l":41.18,"n":4,"o":41.19,"t":"2026-10-16T14:15:00Z","v":501,"vw":41.186},{"c":40.79,"h":40.79,"l":40.72,"n":7,"o":40.72,"t":"2026-10-16T19:00:00Z","v":551,"vw":40.76002},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-10-16T19:45:00Z","v":101,"vw":40.86},{"c":40.935,"h":40.965,"l":40.935,"n":5,"o":40.935,"t":"2026-10-19T13:30:00Z","v":476,"vw":40.944901},{"c":40.4301,"h":40.4301,"l":40.43,"n":2,"o":40.43,"t":"2026-10-19T16:45:00Z","v":600,"vw":40.43005},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-10-19T17:00:00Z","v":100,"vw":40.38},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-19T18:15:00Z","v":1000,"vw":40.46},{"c":40.82,"h":40.82,"l":40.56,"n":3,"o":40.56,"t":"2026-10-20T13:30:00Z","v":710,"vw":40.767042},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-10-20T15:15:00Z","v":100,"vw":41.19},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-20T15:45:00Z","v":628,"vw":41.15},{"c":41.22,"h":41.23,"l":41.22,"n":2,"o":41.23,"t":"2026-10-20T19:45:00Z","v":200,"vw":41.225},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-21T14:00:00Z","v":110,"vw":41.09},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-10-21T14:45:00Z","v":109,"vw":41.21},{"c":41.0734,"h":41.0734,"l":41.0734,"n":2,"o":41.0734,"t":"2026-10-21T18:30:00Z","v":109,"vw":41.0734},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-10-21T19:30:00Z","v":598,"vw":40.96},{"c":40.87,"h":40.87,"l":40.87,"n":2,"o":40.87,"t":"2026-10-21T19:45:00Z","v":109,"vw":40.87},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-22T13:30:00Z","v":201,"vw":40.98},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-22T14:00:00Z","v":100,"vw":41.73},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-22T15:45:00Z","v":200,"vw":42.26},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-22T19:15:00Z","v":425,"vw":42.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3729853744296082,"strike":47.71169104261732,"iv":0.3728571771270161,"gamma":0.04968441480184387,"theta":-0.018829058711758585,"vega":0.02687437157788321,"rho":0.004520038050795096,"breakevenPct":13.30116946407945},{"delta":0.2,"premium":0.5830612623492065,"strike":47.361564562751326,"iv":0.42298754826787355,"gamma":0.05287323335627053,"theta":-0.02553139107243302,"vega":0.03241287610527493,"rho":0.0060250752956829585,"breakevenPct":12.971170449132595},{"delta":0.25,"premium":0.7931371502688047,"strike":47.01143808288533,"iv":0.47311791940873094,"gamma":0.056062051910697186,"theta":-0.032233723433107445,"vega":0.037951380632666634,"rho":0.007530112540570821,"breakevenPct":12.641171434185738},{"delta":0.3,"premium":0.8803868981083041,"strike":45.594841358555946,"iv":0.4117906247131232,"gamma":0.07080780397576945,"theta":-0.03089956977904996,"vega":0.041503648836763565,"rho":0.00907553302828468,"breakevenPct":9.508851986852518},{"delta":0.35,"premium":0.9756909943744061,"strike":44.59447204500475,"iv":0.3675701884493125,"gamma":0.08442477895966352,"theta":-0.029662315333145485,"vega":0.04415035761460769,"rho":0.010620025363592578,"breakevenPct":7.376260999439564},{"delta":0.4,"premium":1.0785323988842395,"strike":43.83695772066149,"iv":0.33457221046269453,"gamma":0.09660004159113643,"theta":-0.028522407477054673,"vega":0.04604980686184563,"rho":0.012165521400056691,"breakevenPct":5.83366545839326},{"delta":0.45,"premium":1.1816092271631589,"strike":43.247947273353375,"iv":0.30753178829877276,"gamma":0.10768540761678654,"theta":-0.027187617953829717,"vega":0.04712775238025531,"rho":0.013715992965358168,"breakevenPct":4.688667687369457},{"delta":0.5,"premium":1.283892391473439,"strike":42.764430434106245,"iv":0.2838990010744265,"gamma":0.11717707724580685,"theta":-0.025644888406095547,"vega":0.0472980274604304,"rho":0.015274639216984628,"breakevenPct":3.7903727537651832},{"delta":0.55,"premium":1.385598575235802,"strike":42.35760569905679,"iv":0.26274350795971513,"gamma":0.12551015601461923,"theta":-0.02395098990775242,"vega":0.04680844117928009,"rho":0.016839228330050204,"breakevenPct":3.0714266931495606},{"delta":0.6,"premium":1.4990134478145567,"strike":41.95633918579171,"iv":0.24339443920183765,"gamma":0.13233144007962475,"theta":-0.022289039756622744,"vega":0.04607341775938806,"rho":0.018405363095423746,"breakevenPct":2.3931663833775243},{"delta":0.65,"premium":1.69749893920529,"strike":41.5954564741722,"iv":0.23717012252189892,"gamma":0.12816863250240787,"theta":-0.020859213433368877,"vega":0.043555146906788786,"rho":0.019982727948159692,"breakevenPct":2.0105123584226288},{"delta":0.7,"premium":1.895984430596023,"strike":41.234573762552685,"iv":0.23094580584196017,"gamma":0.124005824925191,"theta":-0.019429387110115014,"vega":0.04103687605418953,"rho":0.021560092800895634,"breakevenPct":1.6278583334677335},{"delta":0.75,"premium":2.164720558882235,"strike":40.8253493013972,"iv":0.22873383233532932,"gamma":0.11551906187624753,"theta":-0.018028443113772455,"vega":0.037758283433133734,"rho":0.02309106937792367,"breakevenPct":1.296827876444552},{"delta":0.8,"premium":2.563922155688623,"strike":40.32634730538922,"iv":0.23397335329341318,"gamma":0.09900209580838322,"theta":-0.016681137724550897,"vega":0.03306766467065868,"rho":0.024535896300065578,"breakevenPct":1.0616697598659832},{"delta":0.85,"premium":3.103056295571083,"strike":39.67287494638696,"iv":0.24119354825294625,"gamma":0.08015264835456842,"theta":-0.014284499657580964,"vega":0.02746863480889308,"rho":0.025894589426810694,"breakevenPct":0.7922564060491575},{"delta":0.9,"premium":3.9066872076262382,"strike":38.72742681455737,"iv":0.2521575605446984,"gamma":0.05689440660476611,"theta":-0.009904440864462356,"vega":0.020152550441532024,"rho":0.027090474743759554,"breakevenPct":0.4580947136374743}],"put":[{"delta":0.25,"premium":0.9007994708266314,"strike":39.25799470826632,"iv":0.47317136345442945,"gamma":0.056307979355553414,"theta":-0.02948816886243613,"vega":0.03793098369256196,"rho":-0.00945376295803844,"breakevenPct":9.619541991485141},{"delta":0.3,"premium":1.0114289314462785,"strike":40.291431451570226,"iv":0.4187944411564344,"gamma":0.06963369573193726,"theta":-0.028196495905027773,"vega":0.04145849340255902,"rho":-0.01130026539832233,"breakevenPct":7.445145653423688},{"delta":0.35,"premium":1.1161652345884148,"strike":41.10776823058943,"iv":0.3745254686599735,"gamma":0.08283489599613697,"theta":-0.02656278308830578,"vega":0.04419747264303522,"rho":-0.01314123158599105,"breakevenPct":5.768412604233742},{"delta":0.4,"premium":1.2104521410563824,"strike":41.736347607042546,"iv":0.3377761701289586,"gamma":0.0959502344457943,"theta":-0.024514138568662823,"vega":0.046008468484119644,"rho":-0.014973083421046914,"breakevenPct":4.509467630576644},{"delta":0.45,"premium":1.3428580835758863,"strike":42.265308810216816,"iv":0.31362619898715294,"gamma":0.10502661963206833,"theta":-0.02289270774992867,"vega":0.046980508461637004,"rho":-0.016814136468206994,"breakevenPct":3.5750706846633475},{"delta":0.5,"premium":1.5028042616130477,"strike":42.72229789032299,"iv":0.29857898803040983,"gamma":0.11118494246314536,"theta":-0.02157993022251834,"vega":0.04734641973116923,"rho":-0.018661837205724605,"breakevenPct":2.875153149739648},{"delta":0.55,"premium":1.6882047423034166,"strike":43.16037225873348,"iv":0.28659090905834966,"gamma":0.11473040662127182,"theta":-0.02025581314895721,"vega":0.04702851768221077,"rho":-0.02050276257853469,"breakevenPct":2.2797816279802516},{"delta":0.6,"premium":1.9130320342686469,"strike":43.56914915321572,"iv":0.27934119676119795,"gamma":0.11422874809095447,"theta":-0.018914131966407448,"vega":0.045651439940141265,"rho":-0.022333193418091136,"breakevenPct":1.8463440624060183},{"delta":0.65,"premium":2.137859326233878,"strike":43.97792604769796,"iv":0.2720914844640462,"gamma":0.11372708956063714,"theta":-0.017572450783857687,"vega":0.04427436219807175,"rho":-0.02416362425764759,"breakevenPct":1.4129064968317842},{"delta":0.7,"premium":2.5555033185840705,"strike":44.52323008849557,"iv":0.278083407079646,"gamma":0.10386327433628319,"theta":-0.01629657079646018,"vega":0.041269911504424786,"rho":-0.026140871077808568,"breakevenPct":1.1121031253484246},{"delta":0.75,"premium":3.0244645799011534,"strike":45.113673805601316,"iv":0.2863894563426689,"gamma":0.09270609555189456,"theta":-0.014995387149917628,"vega":0.03797479406919275,"rho":-0.028154935714036166,"breakevenPct":0.8258559186323992},{"delta":0.8,"premium":3.7452224052718304,"strike":45.93739703459638,"iv":0.3044289950576607,"gamma":0.07680823723228992,"theta":-0.013512685337726522,"vega":0.033444316309719925,"rho":-0.03034662981591603,"breakevenPct":0.5832401517339943},{"delta":0.85,"premium":4.67906976744186,"strike":46.97674418604651,"iv":0.32269767441860464,"gamma":0.06036279069767442,"theta":-0.011153488372093023,"vega":0.027923255813953485,"rho":-0.03270370549054273,"breakevenPct":0.3346526516336201}]},"raw":{"call":[{"delta":0.15,"premium":0.3729853744296082,"strike":47.71169104261732,"iv":0.3728571771270161,"gamma":0.04968441480184387,"theta":-0.018829058711758585,"vega":0.02687437157788321,"rho":0.004520038050795096,"breakevenPct":13.30116946407945},{"delta":0.2,"premium":0.5830612623492065,"strike":47.361564562751326,"iv":0.42298754826787355,"gamma":0.05287323335627053,"theta":-0.02553139107243302,"vega":0.03241287610527493,"rho":0.0060250752956829585,"breakevenPct":12.971170449132595},{"delta":0.25,"premium":0.7931371502688047,"strike":47.01143808288533,"iv":0.47311791940873094,"gamma":0.056062051910697186,"theta":-0.032233723433107445,"vega":0.037951380632666634,"rho":0.007530112540570821,"breakevenPct":12.641171434185738},{"delta":0.3,"premium":0.8803868981083041,"strike":45.594841358555946,"iv":0.4117906247131232,"gamma":0.07080780397576945,"theta":-0.03089956977904996,"vega":0.041503648836763565,"rho":0.00907553302828468,"breakevenPct":9.508851986852518},{"delta":0.35,"premium":0.9756909943744061,"strike":44.59447204500475,"iv":0.3675701884493125,"gamma":0.08442477895966352,"theta":-0.029662315333145485,"vega":0.04415035761460769,"rho":0.010620025363592578,"breakevenPct":7.376260999439564},{"delta":0.4,"premium":1.0785323988842395,"strike":43.83695772066149,"iv":0.33457221046269453,"gamma":0.09660004159113643,"theta":-0.028522407477054673,"vega":0.04604980686184563,"rho":0.012165521400056691,"breakevenPct":5.83366545839326},{"delta":0.45,"premium":1.1816092271631589,"strike":43.247947273353375,"iv":0.30753178829877276,"gamma":0.10768540761678654,"theta":-0.027187617953829717,"vega":0.04712775238025531,"rho":0.013715992965358168,"breakevenPct":4.688667687369457},{"delta":0.5,"premium":1.283892391473439,"strike":42.764430434106245,"iv":0.2838990010744265,"gamma":0.11717707724580685,"theta":-0.025644888406095547,"vega":0.0472980274604304,"rho":0.015274639216984628,"breakevenPct":3.7903727537651832},{"delta":0.55,"premium":1.385598575235802,"strike":42.35760569905679,"iv":0.26274350795971513,"gamma":0.12551015601461923,"theta":-0.02395098990775242,"vega":0.04680844117928009,"rho":0.016839228330050204,"breakevenPct":3.0714266931495606},{"delta":0.6,"premium":1.4990134478145567,"strike":41.95633918579171,"iv":0.24339443920183765,"gamma":0.13233144007962475,"theta":-0.022289039756622744,"vega":0.04607341775938806,"rho":0.018405363095423746,"breakevenPct":2.3931663833775243},{"delta":0.65,"premium":1.69749893920529,"strike":41.5954564741722,"iv":0.23717012252189892,"gamma":0.12816863250240787,"theta":-0.020859213433368877,"vega":0.043555146906788786,"rho":0.019982727948159692,"breakevenPct":2.0105123584226288},{"delta":0.7,"premium":1.895984430596023,"strike":41.234573762552685,"iv":0.23094580584196017,"gamma":0.124005824925191,"theta":-0.019429387110115014,"vega":0.04103687605418953,"rho":0.021560092800895634,"breakevenPct":1.6278583334677335},{"delta":0.75,"premium":2.164720558882235,"strike":40.8253493013972,"iv":0.22873383233532932,"gamma":0.11551906187624753,"theta":-0.018028443113772455,"vega":0.037758283433133734,"rho":0.02309106937792367,"breakevenPct":1.296827876444552},{"delta":0.8,"premium":2.563922155688623,"strike":40.32634730538922,"iv":0.23397335329341318,"gamma":0.09900209580838322,"theta":-0.016681137724550897,"vega":0.03306766467065868,"rho":0.024535896300065578,"breakevenPct":1.0616697598659832},{"delta":0.85,"premium":3.103056295571083,"strike":39.67287494638696,"iv":0.24119354825294625,"gamma":0.08015264835456842,"theta":-0.014284499657580964,"vega":0.02746863480889308,"rho":0.025894589426810694,"breakevenPct":0.7922564060491575},{"delta":0.9,"premium":3.9066872076262382,"strike":38.72742681455737,"iv":0.2521575605446984,"gamma":0.05689440660476611,"theta":-0.009904440864462356,"vega":0.020152550441532024,"rho":0.027090474743759554,"breakevenPct":0.4580947136374743}],"put":[{"delta":0.25,"premium":0.9007994708266314,"strike":39.25799470826632,"iv":0.47317136345442945,"gamma":0.056307979355553414,"theta":-0.02948816886243613,"vega":0.03793098369256196,"rho":-0.00945376295803844,"breakevenPct":9.619541991485141},{"delta":0.3,"premium":1.0114289314462785,"strike":40.291431451570226,"iv":0.4187944411564344,"gamma":0.06963369573193726,"theta":-0.028196495905027773,"vega":0.04145849340255902,"rho":-0.01130026539832233,"breakevenPct":7.445145653423688},{"delta":0.35,"premium":1.1161652345884148,"strike":41.10776823058943,"iv":0.3745254686599735,"gamma":0.08283489599613697,"theta":-0.02656278308830578,"vega":0.04419747264303522,"rho":-0.01314123158599105,"breakevenPct":5.768412604233742},{"delta":0.4,"premium":1.2104521410563824,"strike":41.736347607042546,"iv":0.3377761701289586,"gamma":0.0959502344457943,"theta":-0.024514138568662823,"vega":0.046008468484119644,"rho":-0.014973083421046914,"breakevenPct":4.509467630576644},{"delta":0.45,"premium":1.3428580835758863,"strike":42.265308810216816,"iv":0.31362619898715294,"gamma":0.10502661963206833,"theta":-0.02289270774992867,"vega":0.046980508461637004,"rho":-0.016814136468206994,"breakevenPct":3.5750706846633475},{"delta":0.5,"premium":1.5028042616130477,"strike":42.72229789032299,"iv":0.29857898803040983,"gamma":0.11118494246314536,"theta":-0.02157993022251834,"vega":0.04734641973116923,"rho":-0.018661837205724605,"breakevenPct":2.875153149739648},{"delta":0.55,"premium":1.6882047423034166,"strike":43.16037225873348,"iv":0.28659090905834966,"gamma":0.11473040662127182,"theta":-0.02025581314895721,"vega":0.04702851768221077,"rho":-0.02050276257853469,"breakevenPct":2.2797816279802516},{"delta":0.6,"premium":1.9130320342686469,"strike":43.56914915321572,"iv":0.27934119676119795,"gamma":0.11422874809095447,"theta":-0.018914131966407448,"vega":0.045651439940141265,"rho":-0.022333193418091136,"breakevenPct":1.8463440624060183},{"delta":0.65,"premium":2.137859326233878,"strike":43.97792604769796,"iv":0.2720914844640462,"gamma":0.11372708956063714,"theta":-0.017572450783857687,"vega":0.04427436219807175,"rho":-0.02416362425764759,"breakevenPct":1.4129064968317842},{"delta":0.7,"premium":2.5555033185840705,"strike":44.52323008849557,"iv":0.278083407079646,"gamma":0.10386327433628319,"theta":-0.01629657079646018,"vega":0.041269911504424786,"rho":-0.026140871077808568,"breakevenPct":1.1121031253484246},{"delta":0.75,"premium":3.0244645799011534,"strike":45.113673805601316,"iv":0.2863894563426689,"gamma":0.09270609555189456,"theta":-0.014995387149917628,"vega":0.03797479406919275,"rho":-0.028154935714036166,"breakevenPct":0.8258559186323992},{"delta":0.8,"premium":3.7452224052718304,"strike":45.93739703459638,"iv":0.3044289950576607,"gamma":0.07680823723228992,"theta":-0.013512685337726522,"vega":0.033444316309719925,"rho":-0.03034662981591603,"breakevenPct":0.5832401517339943},{"delta":0.85,"premium":4.67906976744186,"strike":46.97674418604651,"iv":0.32269767441860464,"gamma":0.06036279069767442,"theta":-0.011153488372093023,"vega":0.027923255813953485,"rho":-0.03270370549054273,"breakevenPct":0.3346526516336201}]}},"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"}}