{"symbol":"MEMX","url":"https://intraalpha.com/companies/MEMX","capturedAt":"2026-10-23T02:22:41.452Z","state":"partial","quote":{"symbol":"MEMX","last_price":43.9505,"prev_close":45.3393,"regular_close":43.9505,"change":-1.3888,"change_pct":-3.0631,"regular_change":-1.3888,"regular_change_pct":-3.0631,"extended_change":0,"extended_change_pct":0,"bid":32.77,"ask":55.22,"bid_size":100,"ask_size":100,"volume":2659,"vwap":44.237748,"open":44.48,"high":44.48,"low":43.92,"close":43.9505,"trade_count":25,"last_trade_at":"2026-10-23T00:00:00.174534673Z","last_quote_at":"2026-10-23T00:00:00.201457673Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.745Z","bars":[{"c":44.869,"h":44.869,"l":44.869,"n":2,"o":44.869,"t":"2026-10-16T14:10:00Z","v":130,"vw":44.869},{"c":44.66,"h":44.6901,"l":44.66,"n":7,"o":44.6901,"t":"2026-10-16T16:25:00Z","v":1250,"vw":44.685192},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-19T13:30:00Z","v":400,"vw":45.03},{"c":44.93,"h":44.93,"l":44.919,"n":7,"o":44.919,"t":"2026-10-19T13:55:00Z","v":1658,"vw":44.920758},{"c":44.9163,"h":44.93,"l":44.9163,"n":2,"o":44.93,"t":"2026-10-19T14:00:00Z","v":2090,"vw":44.92315},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-19T15:50:00Z","v":500,"vw":45.2},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-20T13:30:00Z","v":600,"vw":44.59},{"c":45.22,"h":45.22,"l":45.22,"n":2,"o":45.22,"t":"2026-10-20T15:10:00Z","v":112,"vw":45.22},{"c":45.2099,"h":45.2099,"l":45.2099,"n":1,"o":45.2099,"t":"2026-10-20T17:20:00Z","v":550,"vw":45.2099},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-20T17:50:00Z","v":440,"vw":45.12},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-20T18:15:00Z","v":250,"vw":45.12},{"c":45.1499,"h":45.1499,"l":45.1,"n":2,"o":45.1,"t":"2026-10-20T18:45:00Z","v":500,"vw":45.12994},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-21T15:10:00Z","v":239,"vw":45.24},{"c":45.36,"h":45.36,"l":45.331,"n":20,"o":45.36,"t":"2026-10-21T16:00:00Z","v":1984,"vw":45.346737},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-22T13:25:00Z","v":100,"vw":44.39},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-22T13:30:00Z","v":1000,"vw":44.48},{"c":44.1299,"h":44.13,"l":44.1299,"n":2,"o":44.13,"t":"2026-10-22T15:05:00Z","v":600,"vw":44.12995},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-22T17:15:00Z","v":500,"vw":43.99},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-22T18:55:00Z","v":169,"vw":43.92}],"history":[{"c":30.7705,"h":30.81,"l":30.68,"n":28,"o":30.76,"t":"2024-10-21T04:00:00Z","v":2300,"vw":30.749135},{"c":30.6769,"h":30.6769,"l":30.6769,"n":8,"o":30.6769,"t":"2024-10-22T04:00:00Z","v":296,"vw":30.6769},{"c":30.6399,"h":30.71,"l":30.6399,"n":10,"o":30.71,"t":"2024-10-23T04:00:00Z","v":697,"vw":30.694},{"c":30.6075,"h":30.62,"l":30.6075,"n":6,"o":30.62,"t":"2024-10-24T04:00:00Z","v":221,"vw":30.62},{"c":30.68,"h":30.7,"l":30.64,"n":24,"o":30.7,"t":"2024-10-25T04:00:00Z","v":1576,"vw":30.673846},{"c":30.606,"h":30.61,"l":30.595,"n":23,"o":30.6,"t":"2024-10-28T04:00:00Z","v":2668,"vw":30.607237},{"c":30.5961,"h":30.64,"l":30.5961,"n":20,"o":30.61,"t":"2024-10-29T04:00:00Z","v":1467,"vw":30.63537},{"c":30.3747,"h":30.41,"l":30.3747,"n":14,"o":30.41,"t":"2024-10-30T04:00:00Z","v":354,"vw":30.41},{"c":30.0622,"h":30.0765,"l":30.0099,"n":15,"o":30.0765,"t":"2024-10-31T04:00:00Z","v":1431,"vw":30.044154},{"c":30.0811,"h":30.28,"l":30.0811,"n":23,"o":30.28,"t":"2024-11-01T04:00:00Z","v":2220,"vw":30.193617},{"c":30.1278,"h":30.26,"l":30.1278,"n":11,"o":30.26,"t":"2024-11-04T05:00:00Z","v":878,"vw":30.178011},{"c":30.366,"h":30.38,"l":30.3,"n":10,"o":30.3,"t":"2024-11-05T05:00:00Z","v":582,"vw":30.352453},{"c":30.2833,"h":30.49,"l":30,"n":24,"o":30.05,"t":"2024-11-06T05:00:00Z","v":3139,"vw":30.265705},{"c":30.5259,"h":30.5259,"l":30.37,"n":19,"o":30.37,"t":"2024-11-07T05:00:00Z","v":2312,"vw":30.444019},{"c":30.1909,"h":30.26,"l":30.06,"n":22,"o":30.25,"t":"2024-11-08T05:00:00Z","v":1269,"vw":30.216767},{"c":29.925,"h":30.13,"l":29.88,"n":25,"o":30.13,"t":"2024-11-11T05:00:00Z","v":2054,"vw":29.92209},{"c":29.6981,"h":29.755,"l":29.62,"n":18,"o":29.755,"t":"2024-11-12T05:00:00Z","v":1370,"vw":29.692},{"c":29.4978,"h":29.55,"l":29.4978,"n":17,"o":29.54,"t":"2024-11-13T05:00:00Z","v":2451,"vw":29.530507},{"c":29.4136,"h":29.49,"l":29.4136,"n":15,"o":29.47,"t":"2024-11-14T05:00:00Z","v":1823,"vw":29.472153},{"c":29.2714,"h":29.31,"l":29.2,"n":83,"o":29.31,"t":"2024-11-15T05:00:00Z","v":8018,"vw":29.247227},{"c":29.5488,"h":29.57,"l":29.31,"n":57,"o":29.31,"t":"2024-11-18T05:00:00Z","v":5391,"vw":29.46157},{"c":29.745,"h":29.753,"l":29.7,"n":28,"o":29.7005,"t":"2024-11-19T05:00:00Z","v":1938,"vw":29.722305},{"c":29.6833,"h":29.6833,"l":29.58,"n":6,"o":29.61,"t":"2024-11-20T05:00:00Z","v":542,"vw":29.600826},{"c":29.8185,"h":29.8401,"l":29.6581,"n":28,"o":29.6581,"t":"2024-11-21T05:00:00Z","v":5606,"vw":29.759729},{"c":29.919,"h":29.919,"l":29.83,"n":18,"o":29.88,"t":"2024-11-22T05:00:00Z","v":3109,"vw":29.883996},{"c":29.9924,"h":30.14,"l":29.98,"n":24,"o":30.03,"t":"2024-11-25T05:00:00Z","v":4941,"vw":30.016031},{"c":29.9396,"h":29.97,"l":29.87,"n":45,"o":29.95,"t":"2024-11-26T05:00:00Z","v":7105,"vw":29.917431},{"c":29.7049,"h":29.87,"l":29.7,"n":20,"o":29.87,"t":"2024-11-27T05:00:00Z","v":660,"vw":29.793333},{"c":29.7001,"h":29.7001,"l":29.51,"n":12,"o":29.52,"t":"2024-11-29T05:00:00Z","v":523,"vw":29.514},{"c":29.8534,"h":29.89,"l":29.75,"n":14,"o":29.77,"t":"2024-12-02T05:00:00Z","v":1743,"vw":29.824626},{"c":29.9882,"h":30.01,"l":29.74,"n":31,"o":29.8,"t":"2024-12-03T05:00:00Z","v":2864,"vw":29.895546},{"c":30.1444,"h":30.1631,"l":30.05,"n":16,"o":30.05,"t":"2024-12-04T05:00:00Z","v":604,"vw":30.126122},{"c":30.288,"h":30.36,"l":30.2,"n":15,"o":30.2,"t":"2024-12-05T05:00:00Z","v":2117,"vw":30.280966},{"c":30.1819,"h":30.22,"l":30.14,"n":16,"o":30.22,"t":"2024-12-06T05:00:00Z","v":3209,"vw":30.180603},{"c":30.0711,"h":30.17,"l":30.045,"n":19,"o":30.17,"t":"2024-12-09T05:00:00Z","v":3497,"vw":30.080459},{"c":29.8954,"h":30.18,"l":29.89,"n":17,"o":30.1,"t":"2024-12-10T05:00:00Z","v":2452,"vw":29.96188},{"c":30.1814,"h":30.23,"l":30.095,"n":37,"o":30.18,"t":"2024-12-11T05:00:00Z","v":3256,"vw":30.153689},{"c":29.9221,"h":29.95,"l":29.92,"n":15,"o":29.95,"t":"2024-12-12T05:00:00Z","v":1016,"vw":29.94396},{"c":30.0824,"h":30.24,"l":30.04,"n":29,"o":30.24,"t":"2024-12-13T05:00:00Z","v":7391,"vw":30.078004},{"c":30.2504,"h":30.33,"l":30.02,"n":40,"o":30.02,"t":"2024-12-16T05:00:00Z","v":4267,"vw":30.274808},{"c":29.99,"h":30.0134,"l":29.86,"n":22,"o":29.86,"t":"2024-12-17T05:00:00Z","v":1124,"vw":29.994681},{"c":28.9498,"h":29.77,"l":28.92,"n":71,"o":29.77,"t":"2024-12-18T05:00:00Z","v":9706,"vw":29.178535},{"c":29.0151,"h":29.26,"l":29.0151,"n":16,"o":29.26,"t":"2024-12-19T05:00:00Z","v":2691,"vw":29.065711},{"c":29.1129,"h":29.22,"l":28.95,"n":33,"o":28.97,"t":"2024-12-20T05:00:00Z","v":4136,"vw":29.128104},{"c":29.3638,"h":29.39,"l":29.14,"n":87,"o":29.23,"t":"2024-12-23T05:00:00Z","v":20499,"vw":29.215915},{"c":29.41,"h":29.41,"l":29.36,"n":16,"o":29.37,"t":"2024-12-24T05:00:00Z","v":681,"vw":29.37},{"c":29.32,"h":29.35,"l":29.32,"n":29,"o":29.33,"t":"2024-12-26T05:00:00Z","v":3102,"vw":29.341594},{"c":29.1907,"h":29.2199,"l":29.16,"n":16,"o":29.2199,"t":"2024-12-27T05:00:00Z","v":14502,"vw":29.175064},{"c":29.0902,"h":29.1334,"l":29.03,"n":34,"o":29.03,"t":"2024-12-30T05:00:00Z","v":8261,"vw":29.123792},{"c":28.9867,"h":29.08,"l":28.98,"n":19,"o":29.08,"t":"2024-12-31T05:00:00Z","v":964,"vw":29.0075},{"c":29.1311,"h":29.2,"l":29.13,"n":7,"o":29.2,"t":"2025-01-02T05:00:00Z","v":375,"vw":29.148919},{"c":29.3874,"h":29.41,"l":29.29,"n":51,"o":29.29,"t":"2025-01-03T05:00:00Z","v":5382,"vw":29.346108},{"c":29.7744,"h":29.87,"l":29.7744,"n":30,"o":29.83,"t":"2025-01-06T05:00:00Z","v":1214,"vw":29.814659},{"c":29.4917,"h":29.64,"l":29.4917,"n":17,"o":29.64,"t":"2025-01-07T05:00:00Z","v":3157,"vw":29.513986},{"c":29.3313,"h":29.42,"l":29.3,"n":17,"o":29.42,"t":"2025-01-08T05:00:00Z","v":1127,"vw":29.327324},{"c":28.9738,"h":29.07,"l":28.93,"n":12,"o":29.05,"t":"2025-01-10T05:00:00Z","v":554,"vw":29.00125},{"c":28.6689,"h":28.68,"l":28.47,"n":78,"o":28.47,"t":"2025-01-13T05:00:00Z","v":4482,"vw":28.580636},{"c":28.7957,"h":28.89,"l":28.66,"n":60,"o":28.89,"t":"2025-01-14T05:00:00Z","v":4782,"vw":28.748732},{"c":29.2008,"h":29.21,"l":29.04,"n":28,"o":29.04,"t":"2025-01-15T05:00:00Z","v":1233,"vw":29.13227},{"c":29.2622,"h":29.2622,"l":29.2622,"n":9,"o":29.2622,"t":"2025-01-16T05:00:00Z","v":85,"vw":29.2622},{"c":29.2488,"h":29.371,"l":29.2488,"n":18,"o":29.37,"t":"2025-01-17T05:00:00Z","v":1101,"vw":29.303778},{"c":29.4862,"h":29.516,"l":29.42,"n":26,"o":29.42,"t":"2025-01-21T05:00:00Z","v":995,"vw":29.4944},{"c":29.6667,"h":29.75,"l":29.6667,"n":20,"o":29.75,"t":"2025-01-22T05:00:00Z","v":973,"vw":29.7205},{"c":29.7474,"h":29.7474,"l":29.6699,"n":14,"o":29.67,"t":"2025-01-23T05:00:00Z","v":717,"vw":29.704121},{"c":29.6549,"h":29.8,"l":29.6549,"n":12,"o":29.77,"t":"2025-01-24T05:00:00Z","v":581,"vw":29.7845},{"c":28.6953,"h":28.92,"l":28.68,"n":25,"o":28.82,"t":"2025-01-27T05:00:00Z","v":1255,"vw":28.762881},{"c":28.9742,"h":28.9742,"l":28.8,"n":13,"o":28.8,"t":"2025-01-28T05:00:00Z","v":1368,"vw":28.829615},{"c":29.0811,"h":29.1,"l":29.03,"n":11,"o":29.03,"t":"2025-01-29T05:00:00Z","v":636,"vw":29.085},{"c":29.4054,"h":29.4058,"l":29.33,"n":7,"o":29.33,"t":"2025-01-30T05:00:00Z","v":720,"vw":29.394315},{"c":29.1945,"h":29.52,"l":29.1945,"n":15,"o":29.52,"t":"2025-01-31T05:00:00Z","v":511,"vw":29.329548},{"c":28.8738,"h":28.908,"l":28.64,"n":21,"o":28.64,"t":"2025-02-03T05:00:00Z","v":5092,"vw":28.881418},{"c":29.3835,"h":29.3835,"l":29.3835,"n":7,"o":29.3835,"t":"2025-02-04T05:00:00Z","v":20,"vw":29.3835},{"c":29.5172,"h":29.5172,"l":29.5152,"n":13,"o":29.5152,"t":"2025-02-05T05:00:00Z","v":894,"vw":29.5152},{"c":29.5023,"h":29.5023,"l":29.4236,"n":15,"o":29.455,"t":"2025-02-06T05:00:00Z","v":1659,"vw":29.429219},{"c":29.3546,"h":29.65,"l":29.3546,"n":9,"o":29.65,"t":"2025-02-07T05:00:00Z","v":1046,"vw":29.56476},{"c":29.3968,"h":29.4019,"l":29.37,"n":15,"o":29.37,"t":"2025-02-10T05:00:00Z","v":1113,"vw":29.377871},{"c":29.3236,"h":29.3236,"l":29.2601,"n":28,"o":29.29,"t":"2025-02-11T05:00:00Z","v":2377,"vw":29.28712},{"c":29.2031,"h":29.2031,"l":29.2031,"n":10,"o":29.2031,"t":"2025-02-12T05:00:00Z","v":158,"vw":29.2031},{"c":29.3686,"h":29.3686,"l":29.19,"n":31,"o":29.2316,"t":"2025-02-13T05:00:00Z","v":3452,"vw":29.216946},{"c":29.3858,"h":29.3858,"l":29.26,"n":20,"o":29.27,"t":"2025-02-14T05:00:00Z","v":6113,"vw":29.367577},{"c":29.4803,"h":29.4855,"l":29.4803,"n":19,"o":29.4855,"t":"2025-02-18T05:00:00Z","v":441,"vw":29.4855},{"c":29.3791,"h":29.3801,"l":29.3791,"n":18,"o":29.38,"t":"2025-02-19T05:00:00Z","v":2368,"vw":29.38005},{"c":29.4087,"h":29.4087,"l":29.4087,"n":4,"o":29.4087,"t":"2025-02-20T05:00:00Z","v":57,"vw":29.4087},{"c":28.8928,"h":29.25,"l":28.8928,"n":12,"o":29.25,"t":"2025-02-21T05:00:00Z","v":2655,"vw":29.160846},{"c":28.7433,"h":28.85,"l":28.7433,"n":16,"o":28.82,"t":"2025-02-24T05:00:00Z","v":2132,"vw":28.813608},{"c":28.625,"h":28.6499,"l":28.625,"n":10,"o":28.63,"t":"2025-02-25T05:00:00Z","v":992,"vw":28.645831},{"c":28.8018,"h":28.91,"l":28.8018,"n":4,"o":28.91,"t":"2025-02-26T05:00:00Z","v":109,"vw":28.91},{"c":28.2122,"h":28.48,"l":28.2122,"n":13,"o":28.46,"t":"2025-02-27T05:00:00Z","v":2687,"vw":28.462095},{"c":28.0409,"h":28.05,"l":27.895,"n":12,"o":28.02,"t":"2025-02-28T05:00:00Z","v":1321,"vw":27.987811},{"c":27.783,"h":28.21,"l":27.783,"n":41,"o":28.21,"t":"2025-03-03T05:00:00Z","v":4275,"vw":28.050323},{"c":27.9102,"h":28.015,"l":27.65,"n":15,"o":27.65,"t":"2025-03-04T05:00:00Z","v":1317,"vw":27.885136},{"c":28.4253,"h":28.4253,"l":28.25,"n":47,"o":28.25,"t":"2025-03-05T05:00:00Z","v":7547,"vw":28.279535},{"c":28.0401,"h":28.29,"l":28.0401,"n":18,"o":28.29,"t":"2025-03-06T05:00:00Z","v":1352,"vw":28.272917},{"c":28.1681,"h":28.1799,"l":28.01,"n":37,"o":28.01,"t":"2025-03-07T05:00:00Z","v":3049,"vw":28.124227},{"c":27.5783,"h":27.64,"l":27.42,"n":28,"o":27.64,"t":"2025-03-10T04:00:00Z","v":5029,"vw":27.602513},{"c":27.6849,"h":27.73,"l":27.6849,"n":10,"o":27.69,"t":"2025-03-11T04:00:00Z","v":1050,"vw":27.715744},{"c":27.9624,"h":27.98,"l":27.9624,"n":11,"o":27.98,"t":"2025-03-12T04:00:00Z","v":2160,"vw":27.98},{"c":27.7924,"h":27.86,"l":27.7706,"n":51,"o":27.86,"t":"2025-03-13T04:00:00Z","v":5059,"vw":27.846825},{"c":28.1302,"h":28.1302,"l":28.04,"n":10,"o":28.04,"t":"2025-03-14T04:00:00Z","v":3315,"vw":28.120909},{"c":28.5396,"h":28.54,"l":28.4,"n":10,"o":28.4,"t":"2025-03-17T04:00:00Z","v":2314,"vw":28.483364},{"c":28.4235,"h":28.47,"l":28.32,"n":11,"o":28.32,"t":"2025-03-18T04:00:00Z","v":2978,"vw":28.442752},{"c":28.5613,"h":28.5613,"l":28.49,"n":3,"o":28.49,"t":"2025-03-19T04:00:00Z","v":102,"vw":28.49},{"c":28.5352,"h":28.5352,"l":28.47,"n":12,"o":28.53,"t":"2025-03-20T04:00:00Z","v":1860,"vw":28.477222},{"c":28.5745,"h":28.59,"l":28.46,"n":14,"o":28.46,"t":"2025-03-21T04:00:00Z","v":2784,"vw":28.49501},{"c":28.8023,"h":28.82,"l":28.7653,"n":11,"o":28.82,"t":"2025-03-24T04:00:00Z","v":2389,"vw":28.770261},{"c":28.8791,"h":28.8791,"l":28.84,"n":8,"o":28.84,"t":"2025-03-25T04:00:00Z","v":2509,"vw":28.84},{"c":28.6076,"h":28.61,"l":28.575,"n":12,"o":28.575,"t":"2025-03-26T04:00:00Z","v":645,"vw":28.582},{"c":28.5617,"h":28.58,"l":28.5617,"n":10,"o":28.58,"t":"2025-03-27T04:00:00Z","v":158,"vw":28.58},{"c":28.0619,"h":28.0619,"l":28.0619,"n":7,"o":28.0619,"t":"2025-03-28T04:00:00Z","v":7,"vw":28.0619},{"c":27.9954,"h":27.9954,"l":27.82,"n":13,"o":27.82,"t":"2025-03-31T04:00:00Z","v":343,"vw":27.82},{"c":28.0476,"h":28.049,"l":27.87,"n":19,"o":27.87,"t":"2025-04-01T04:00:00Z","v":2061,"vw":28.030063},{"c":28.1964,"h":28.1964,"l":28.07,"n":15,"o":28.07,"t":"2025-04-02T04:00:00Z","v":1378,"vw":28.107608},{"c":27.4033,"h":27.6,"l":27.4033,"n":10,"o":27.6,"t":"2025-04-03T04:00:00Z","v":492,"vw":27.548264},{"c":26.0747,"h":26.6,"l":26,"n":35,"o":26.6,"t":"2025-04-04T04:00:00Z","v":2654,"vw":26.157133},{"c":25.7445,"h":25.94,"l":25.25,"n":60,"o":25.3661,"t":"2025-04-07T04:00:00Z","v":5103,"vw":25.534321},{"c":25.2927,"h":26.0701,"l":25.2927,"n":11,"o":26.07,"t":"2025-04-08T04:00:00Z","v":614,"vw":26.04504},{"c":26.9166,"h":26.9166,"l":25.16,"n":26,"o":25.27,"t":"2025-04-09T04:00:00Z","v":8205,"vw":25.542716},{"c":26.4465,"h":26.53,"l":26.29,"n":18,"o":26.53,"t":"2025-04-10T04:00:00Z","v":1303,"vw":26.389153},{"c":27.0794,"h":27.13,"l":26.15,"n":58,"o":26.15,"t":"2025-04-11T04:00:00Z","v":8186,"vw":26.928661},{"c":27.2019,"h":27.255,"l":27.2019,"n":12,"o":27.23,"t":"2025-04-14T04:00:00Z","v":2217,"vw":27.231514},{"c":27.3731,"h":27.42,"l":27.3707,"n":16,"o":27.4,"t":"2025-04-15T04:00:00Z","v":1983,"vw":27.396892},{"c":27.1726,"h":27.2099,"l":27.15,"n":17,"o":27.15,"t":"2025-04-16T04:00:00Z","v":2351,"vw":27.172947},{"c":27.4939,"h":27.5552,"l":27.49,"n":19,"o":27.49,"t":"2025-04-17T04:00:00Z","v":921,"vw":27.545143},{"c":27.4939,"h":27.64,"l":27.37,"n":24,"o":27.64,"t":"2025-04-21T04:00:00Z","v":1780,"vw":27.435847},{"c":27.8358,"h":27.8358,"l":27.68,"n":10,"o":27.68,"t":"2025-04-22T04:00:00Z","v":240,"vw":27.715},{"c":28.091,"h":28.23,"l":28.091,"n":8,"o":28.23,"t":"2025-04-23T04:00:00Z","v":182,"vw":28.23},{"c":28.5498,"h":28.5498,"l":28.21,"n":9,"o":28.21,"t":"2025-04-24T04:00:00Z","v":809,"vw":28.249735},{"c":28.5015,"h":28.5015,"l":28.34,"n":11,"o":28.34,"t":"2025-04-25T04:00:00Z","v":629,"vw":28.435359},{"c":28.5266,"h":28.5266,"l":28.52,"n":10,"o":28.52,"t":"2025-04-28T04:00:00Z","v":203,"vw":28.52},{"c":28.7124,"h":28.74,"l":28.7,"n":17,"o":28.74,"t":"2025-04-29T04:00:00Z","v":819,"vw":28.71161},{"c":28.7697,"h":28.7697,"l":28.58,"n":12,"o":28.58,"t":"2025-04-30T04:00:00Z","v":1033,"vw":28.650899},{"c":28.8429,"h":28.92,"l":28.79,"n":127,"o":28.92,"t":"2025-05-01T04:00:00Z","v":227764,"vw":28.826913},{"c":29.6151,"h":29.73,"l":29.57,"n":33,"o":29.73,"t":"2025-05-02T04:00:00Z","v":2490,"vw":29.659196},{"c":29.8077,"h":29.99,"l":29.8077,"n":38,"o":29.99,"t":"2025-05-05T04:00:00Z","v":3403,"vw":29.900338},{"c":29.6442,"h":29.6442,"l":29.6442,"n":8,"o":29.6442,"t":"2025-05-06T04:00:00Z","v":114,"vw":29.6442},{"c":29.6386,"h":29.6386,"l":29.56,"n":12,"o":29.6216,"t":"2025-05-07T04:00:00Z","v":531,"vw":29.59374},{"c":29.3361,"h":29.48,"l":29.3361,"n":14,"o":29.48,"t":"2025-05-08T04:00:00Z","v":3287,"vw":29.367596},{"c":29.4832,"h":29.495,"l":29.4832,"n":8,"o":29.495,"t":"2025-05-09T04:00:00Z","v":322,"vw":29.495},{"c":29.9585,"h":29.97,"l":29.9,"n":11,"o":29.9,"t":"2025-05-12T04:00:00Z","v":476,"vw":29.945694},{"c":30.3306,"h":30.38,"l":30.15,"n":24,"o":30.15,"t":"2025-05-13T04:00:00Z","v":2532,"vw":30.315897},{"c":30.4696,"h":30.559,"l":30.4696,"n":9,"o":30.53,"t":"2025-05-14T04:00:00Z","v":1004,"vw":30.555701},{"c":30.6081,"h":30.6081,"l":30.58,"n":14,"o":30.58,"t":"2025-05-15T04:00:00Z","v":5621,"vw":30.589803},{"c":30.5893,"h":30.5893,"l":30.5893,"n":12,"o":30.5893,"t":"2025-05-16T04:00:00Z","v":54,"vw":30.5893},{"c":30.6691,"h":30.67,"l":30.56,"n":24,"o":30.56,"t":"2025-05-19T04:00:00Z","v":1289,"vw":30.647602},{"c":30.5251,"h":30.5251,"l":30.42,"n":14,"o":30.42,"t":"2025-05-20T04:00:00Z","v":2140,"vw":30.420437},{"c":30.473,"h":30.75,"l":30.473,"n":27,"o":30.7305,"t":"2025-05-21T04:00:00Z","v":3652,"vw":30.689429},{"c":30.4205,"h":30.5159,"l":30.37,"n":29,"o":30.4,"t":"2025-05-22T04:00:00Z","v":1196,"vw":30.436733},{"c":30.5458,"h":30.5458,"l":30.48,"n":36,"o":30.48,"t":"2025-05-23T04:00:00Z","v":1876,"vw":30.499977},{"c":30.7549,"h":30.7549,"l":30.7549,"n":9,"o":30.7549,"t":"2025-05-27T04:00:00Z","v":108,"vw":30.7549},{"c":30.6652,"h":30.7128,"l":30.6652,"n":8,"o":30.7128,"t":"2025-05-28T04:00:00Z","v":405,"vw":30.7128},{"c":30.74,"h":30.8422,"l":30.68,"n":9,"o":30.8422,"t":"2025-05-29T04:00:00Z","v":518,"vw":30.804479},{"c":30.4794,"h":30.64,"l":30.2805,"n":16,"o":30.64,"t":"2025-05-30T04:00:00Z","v":2925,"vw":30.554877},{"c":30.6776,"h":30.71,"l":30.47,"n":22,"o":30.61,"t":"2025-06-02T04:00:00Z","v":4184,"vw":30.636508},{"c":30.742,"h":30.7899,"l":30.59,"n":21,"o":30.61,"t":"2025-06-03T04:00:00Z","v":1758,"vw":30.692259},{"c":30.9212,"h":31,"l":30.9212,"n":38,"o":30.945,"t":"2025-06-04T04:00:00Z","v":3446,"vw":30.952123},{"c":31.0804,"h":31.14,"l":31.045,"n":12,"o":31.14,"t":"2025-06-05T04:00:00Z","v":20412,"vw":31.080306},{"c":31.266,"h":31.28,"l":31.18,"n":23,"o":31.18,"t":"2025-06-06T04:00:00Z","v":1266,"vw":31.23635},{"c":31.4616,"h":31.4616,"l":31.4616,"n":10,"o":31.4616,"t":"2025-06-09T04:00:00Z","v":150,"vw":31.4616},{"c":31.6416,"h":31.6416,"l":31.6055,"n":15,"o":31.6055,"t":"2025-06-10T04:00:00Z","v":2724,"vw":31.623218},{"c":31.6851,"h":31.6851,"l":31.6851,"n":9,"o":31.6851,"t":"2025-06-11T04:00:00Z","v":160,"vw":31.6851},{"c":31.7782,"h":31.82,"l":31.73,"n":17,"o":31.76,"t":"2025-06-12T04:00:00Z","v":633,"vw":31.766211},{"c":31.2839,"h":31.48,"l":31.27,"n":33,"o":31.28,"t":"2025-06-13T04:00:00Z","v":4022,"vw":31.354468},{"c":31.6002,"h":31.67,"l":31.6002,"n":7,"o":31.67,"t":"2025-06-16T04:00:00Z","v":280,"vw":31.67},{"c":31.3432,"h":31.6,"l":31.3432,"n":42,"o":31.58,"t":"2025-06-17T04:00:00Z","v":6025,"vw":31.538667},{"c":31.4736,"h":31.4736,"l":31.4736,"n":3,"o":31.4736,"t":"2025-06-18T04:00:00Z","v":3,"vw":31.4736},{"c":31.287,"h":31.39,"l":31.287,"n":15,"o":31.35,"t":"2025-06-20T04:00:00Z","v":2332,"vw":31.366861},{"c":31.4165,"h":31.4165,"l":31.4165,"n":12,"o":31.4165,"t":"2025-06-23T04:00:00Z","v":77,"vw":31.4165},{"c":32.2525,"h":32.265,"l":32.11,"n":15,"o":32.11,"t":"2025-06-24T04:00:00Z","v":1041,"vw":32.234761},{"c":32.237,"h":32.26,"l":32.237,"n":12,"o":32.26,"t":"2025-06-25T04:00:00Z","v":798,"vw":32.26},{"c":32.5133,"h":32.52,"l":32.4645,"n":12,"o":32.4645,"t":"2025-06-26T04:00:00Z","v":2279,"vw":32.512792},{"c":32.5946,"h":32.6799,"l":32.51,"n":14,"o":32.6799,"t":"2025-06-27T04:00:00Z","v":1546,"vw":32.541528},{"c":32.7292,"h":32.7292,"l":32.65,"n":7,"o":32.65,"t":"2025-06-30T04:00:00Z","v":205,"vw":32.6575},{"c":32.6943,"h":32.7712,"l":32.58,"n":25,"o":32.77,"t":"2025-07-01T04:00:00Z","v":2583,"vw":32.713274},{"c":32.8982,"h":32.9399,"l":32.7,"n":33,"o":32.72,"t":"2025-07-02T04:00:00Z","v":3934,"vw":32.854325},{"c":33.1796,"h":33.19,"l":33.06,"n":7,"o":33.06,"t":"2025-07-03T04:00:00Z","v":205,"vw":33.125},{"c":32.5406,"h":32.66,"l":32.5406,"n":13,"o":32.63,"t":"2025-07-07T04:00:00Z","v":348,"vw":32.645},{"c":32.7185,"h":32.76,"l":32.71,"n":8,"o":32.74,"t":"2025-07-08T04:00:00Z","v":416,"vw":32.7425},{"c":32.776,"h":32.85,"l":32.77,"n":32,"o":32.83,"t":"2025-07-09T04:00:00Z","v":3586,"vw":32.799119},{"c":32.7467,"h":32.7467,"l":32.635,"n":51,"o":32.635,"t":"2025-07-10T04:00:00Z","v":3903,"vw":32.712332},{"c":32.5884,"h":32.5884,"l":32.5884,"n":9,"o":32.5884,"t":"2025-07-11T04:00:00Z","v":172,"vw":32.5884},{"c":32.5141,"h":32.5141,"l":32.5,"n":7,"o":32.5,"t":"2025-07-14T04:00:00Z","v":191,"vw":32.5},{"c":32.7289,"h":32.7289,"l":32.7289,"n":9,"o":32.7289,"t":"2025-07-15T04:00:00Z","v":170,"vw":32.7289},{"c":32.8501,"h":32.8501,"l":32.7,"n":10,"o":32.7,"t":"2025-07-16T04:00:00Z","v":219,"vw":32.74},{"c":33.173,"h":33.18,"l":33.01,"n":18,"o":33.01,"t":"2025-07-17T04:00:00Z","v":1517,"vw":33.086015},{"c":33.0495,"h":33.27,"l":33.0495,"n":21,"o":33.27,"t":"2025-07-18T04:00:00Z","v":2374,"vw":33.089192},{"c":33.2176,"h":33.29,"l":33.19,"n":20,"o":33.29,"t":"2025-07-21T04:00:00Z","v":1725,"vw":33.233753},{"c":33.012,"h":33.012,"l":32.9499,"n":15,"o":32.9499,"t":"2025-07-22T04:00:00Z","v":442,"vw":32.94995},{"c":33.416,"h":33.416,"l":33.35,"n":15,"o":33.35,"t":"2025-07-23T04:00:00Z","v":169,"vw":33.35},{"c":33.3431,"h":33.3431,"l":33.3431,"n":5,"o":33.3431,"t":"2025-07-24T04:00:00Z","v":5,"vw":33.3431},{"c":33.264,"h":33.275,"l":33.264,"n":7,"o":33.275,"t":"2025-07-25T04:00:00Z","v":458,"vw":33.275},{"c":32.9607,"h":32.9897,"l":32.9607,"n":12,"o":32.9897,"t":"2025-07-28T04:00:00Z","v":406,"vw":32.9897},{"c":33.016,"h":33.016,"l":32.99,"n":4,"o":32.99,"t":"2025-07-29T04:00:00Z","v":103,"vw":32.99},{"c":32.7786,"h":32.7786,"l":32.7786,"n":10,"o":32.7786,"t":"2025-07-30T04:00:00Z","v":32,"vw":32.7786},{"c":32.6805,"h":32.95,"l":32.6805,"n":39,"o":32.95,"t":"2025-07-31T04:00:00Z","v":4254,"vw":32.798756},{"c":32.5331,"h":32.57,"l":32.5331,"n":13,"o":32.57,"t":"2025-08-01T04:00:00Z","v":574,"vw":32.55},{"c":32.977,"h":33.04,"l":32.93,"n":44,"o":32.93,"t":"2025-08-04T04:00:00Z","v":15168,"vw":32.959992},{"c":32.9042,"h":33.03,"l":32.9042,"n":35,"o":33.02,"t":"2025-08-05T04:00:00Z","v":6733,"vw":32.961003},{"c":33.1514,"h":33.1514,"l":33.07,"n":18,"o":33.07,"t":"2025-08-06T04:00:00Z","v":1196,"vw":33.085091},{"c":33.5073,"h":33.67,"l":33.5073,"n":23,"o":33.67,"t":"2025-08-07T04:00:00Z","v":3288,"vw":33.545751},{"c":33.4523,"h":33.4732,"l":33.4523,"n":21,"o":33.4732,"t":"2025-08-08T04:00:00Z","v":767,"vw":33.4732},{"c":33.3506,"h":33.5,"l":33.3506,"n":13,"o":33.49,"t":"2025-08-11T04:00:00Z","v":533,"vw":33.486984},{"c":33.8089,"h":33.8089,"l":33.8073,"n":7,"o":33.8073,"t":"2025-08-12T04:00:00Z","v":769,"vw":33.8073},{"c":33.8505,"h":34,"l":33.83,"n":15,"o":33.94,"t":"2025-08-13T04:00:00Z","v":1519,"vw":33.890398},{"c":33.6451,"h":33.6451,"l":33.6451,"n":9,"o":33.6451,"t":"2025-08-14T04:00:00Z","v":154,"vw":33.6451},{"c":33.622,"h":33.6599,"l":33.62,"n":15,"o":33.6201,"t":"2025-08-15T04:00:00Z","v":824,"vw":33.627876},{"c":33.6971,"h":33.74,"l":33.695,"n":18,"o":33.7,"t":"2025-08-18T04:00:00Z","v":2279,"vw":33.72695},{"c":33.3149,"h":33.605,"l":33.3,"n":14,"o":33.605,"t":"2025-08-19T04:00:00Z","v":13133,"vw":33.306919},{"c":33.1823,"h":33.1823,"l":33.16,"n":12,"o":33.16,"t":"2025-08-20T04:00:00Z","v":218,"vw":33.16},{"c":33.1715,"h":33.2398,"l":33.1715,"n":7,"o":33.2398,"t":"2025-08-21T04:00:00Z","v":474,"vw":33.2398},{"c":33.6029,"h":33.63,"l":33.6,"n":11,"o":33.6,"t":"2025-08-22T04:00:00Z","v":1334,"vw":33.627621},{"c":33.3918,"h":33.3918,"l":33.3918,"n":11,"o":33.3918,"t":"2025-08-25T04:00:00Z","v":151,"vw":33.3918},{"c":33.34,"h":33.51,"l":33.2954,"n":52,"o":33.3,"t":"2025-08-26T04:00:00Z","v":6444,"vw":33.348719},{"c":33.4055,"h":33.4055,"l":33.35,"n":8,"o":33.35,"t":"2025-08-27T04:00:00Z","v":198,"vw":33.35},{"c":33.5526,"h":33.5526,"l":33.5526,"n":11,"o":33.5526,"t":"2025-08-28T04:00:00Z","v":183,"vw":33.5526},{"c":33.0995,"h":33.106,"l":33.0995,"n":17,"o":33.1002,"t":"2025-08-29T04:00:00Z","v":1150,"vw":33.102508},{"c":32.79,"h":32.8,"l":32.64,"n":18,"o":32.64,"t":"2025-09-02T04:00:00Z","v":843,"vw":32.740478},{"c":33.0454,"h":33.0716,"l":33.0454,"n":12,"o":33.0716,"t":"2025-09-03T04:00:00Z","v":626,"vw":33.0716},{"c":33.2403,"h":33.2403,"l":33.05,"n":13,"o":33.05,"t":"2025-09-04T04:00:00Z","v":626,"vw":33.1827},{"c":33.6384,"h":33.8,"l":33.53,"n":15,"o":33.7,"t":"2025-09-05T04:00:00Z","v":636,"vw":33.722222},{"c":33.715,"h":33.715,"l":33.6706,"n":13,"o":33.6706,"t":"2025-09-08T04:00:00Z","v":917,"vw":33.687371},{"c":33.746,"h":33.85,"l":33.746,"n":12,"o":33.85,"t":"2025-09-09T04:00:00Z","v":549,"vw":33.83},{"c":34.2025,"h":34.2025,"l":34.2025,"n":7,"o":34.2025,"t":"2025-09-10T04:00:00Z","v":20,"vw":34.2025},{"c":34.4755,"h":34.4755,"l":34.47,"n":12,"o":34.47,"t":"2025-09-11T04:00:00Z","v":212,"vw":34.47},{"c":34.5671,"h":34.5671,"l":34.5671,"n":14,"o":34.5671,"t":"2025-09-12T04:00:00Z","v":46,"vw":34.5671},{"c":34.6554,"h":34.72,"l":34.6554,"n":18,"o":34.72,"t":"2025-09-15T04:00:00Z","v":254,"vw":34.72},{"c":34.9805,"h":34.9805,"l":34.8675,"n":10,"o":34.92,"t":"2025-09-16T04:00:00Z","v":3079,"vw":34.88519},{"c":34.9858,"h":35.03,"l":34.97,"n":10,"o":35,"t":"2025-09-17T04:00:00Z","v":3235,"vw":34.999599},{"c":35.1105,"h":35.152,"l":35.1105,"n":13,"o":35.136,"t":"2025-09-18T04:00:00Z","v":430,"vw":35.145165},{"c":34.9279,"h":34.99,"l":34.91,"n":18,"o":34.99,"t":"2025-09-19T04:00:00Z","v":1085,"vw":34.92858},{"c":35.1511,"h":35.17,"l":34.96,"n":11,"o":34.96,"t":"2025-09-22T04:00:00Z","v":941,"vw":35.12892},{"c":35.2595,"h":35.395,"l":35.2595,"n":14,"o":35.395,"t":"2025-09-23T04:00:00Z","v":428,"vw":35.371028},{"c":34.912,"h":35.0446,"l":34.87,"n":30,"o":35.03,"t":"2025-09-24T04:00:00Z","v":4111,"vw":34.959258},{"c":34.6014,"h":34.62,"l":34.52,"n":11,"o":34.62,"t":"2025-09-25T04:00:00Z","v":220,"vw":34.57},{"c":34.4887,"h":34.4887,"l":34.39,"n":17,"o":34.39,"t":"2025-09-26T04:00:00Z","v":391,"vw":34.396667},{"c":34.7458,"h":34.7672,"l":34.7458,"n":12,"o":34.7672,"t":"2025-09-29T04:00:00Z","v":969,"vw":34.7672},{"c":34.8631,"h":34.8631,"l":34.765,"n":15,"o":34.79,"t":"2025-09-30T04:00:00Z","v":1101,"vw":34.787646},{"c":35.1897,"h":35.1897,"l":35.09,"n":31,"o":35.15,"t":"2025-10-01T04:00:00Z","v":2677,"vw":35.159429},{"c":35.3396,"h":35.34,"l":35.3396,"n":16,"o":35.34,"t":"2025-10-02T04:00:00Z","v":621,"vw":35.34},{"c":35.565,"h":35.565,"l":35.56,"n":6,"o":35.56,"t":"2025-10-03T04:00:00Z","v":232,"vw":35.56},{"c":35.902,"h":36.17,"l":35.87,"n":18,"o":35.87,"t":"2025-10-06T04:00:00Z","v":2580,"vw":36.036317},{"c":35.5524,"h":35.5524,"l":35.5524,"n":9,"o":35.5524,"t":"2025-10-07T04:00:00Z","v":76,"vw":35.5524},{"c":35.9605,"h":35.9605,"l":35.73,"n":17,"o":35.73,"t":"2025-10-08T04:00:00Z","v":9580,"vw":35.872406},{"c":35.7211,"h":35.79,"l":35.56,"n":18,"o":35.79,"t":"2025-10-09T04:00:00Z","v":1007,"vw":35.701148},{"c":34.7389,"h":35.78,"l":34.7389,"n":7,"o":35.78,"t":"2025-10-10T04:00:00Z","v":249,"vw":35.78},{"c":35.7098,"h":35.7098,"l":35.61,"n":10,"o":35.61,"t":"2025-10-13T04:00:00Z","v":177,"vw":35.61},{"c":35.2722,"h":35.512,"l":35.016,"n":15,"o":35.016,"t":"2025-10-14T04:00:00Z","v":536,"vw":35.3115},{"c":35.8859,"h":35.9697,"l":35.8755,"n":19,"o":35.8755,"t":"2025-10-15T04:00:00Z","v":850,"vw":35.934375},{"c":36.0262,"h":36.2,"l":36.0262,"n":14,"o":36.2,"t":"2025-10-16T04:00:00Z","v":276,"vw":36.2},{"c":35.9231,"h":35.95,"l":35.8,"n":20,"o":35.95,"t":"2025-10-17T04:00:00Z","v":732,"vw":35.866047},{"c":36.359,"h":36.359,"l":36.359,"n":41,"o":36.359,"t":"2025-10-20T04:00:00Z","v":218,"vw":36.359},{"c":35.955,"h":36.15,"l":35.955,"n":15,"o":36.15,"t":"2025-10-21T04:00:00Z","v":464,"vw":36.122569},{"c":35.9587,"h":36.17,"l":35.8,"n":27,"o":36.08,"t":"2025-10-22T04:00:00Z","v":3529,"vw":36.004919},{"c":36.1799,"h":36.24,"l":36.07,"n":12,"o":36.07,"t":"2025-10-23T04:00:00Z","v":488,"vw":36.178154},{"c":36.3869,"h":36.43,"l":36.34,"n":24,"o":36.43,"t":"2025-10-24T04:00:00Z","v":819,"vw":36.373},{"c":36.799,"h":36.83,"l":36.799,"n":29,"o":36.8,"t":"2025-10-27T04:00:00Z","v":1844,"vw":36.816429},{"c":36.917,"h":36.917,"l":36.79,"n":12,"o":36.79,"t":"2025-10-28T04:00:00Z","v":331,"vw":36.79},{"c":37.1029,"h":37.26,"l":37.025,"n":18,"o":37.26,"t":"2025-10-29T04:00:00Z","v":746,"vw":37.137525},{"c":36.8306,"h":36.93,"l":36.8306,"n":12,"o":36.93,"t":"2025-10-30T04:00:00Z","v":288,"vw":36.9276},{"c":37.0055,"h":37.14,"l":36.89,"n":17,"o":37.14,"t":"2025-10-31T04:00:00Z","v":750,"vw":36.999182},{"c":37.4553,"h":37.4553,"l":37.45,"n":10,"o":37.45,"t":"2025-11-03T05:00:00Z","v":130,"vw":37.45},{"c":36.6271,"h":36.6271,"l":36.6271,"n":16,"o":36.6271,"t":"2025-11-04T05:00:00Z","v":199,"vw":36.6271},{"c":36.9351,"h":36.96,"l":36.61,"n":36,"o":36.61,"t":"2025-11-05T05:00:00Z","v":5979,"vw":36.854603},{"c":36.3242,"h":36.64,"l":36.25,"n":11,"o":36.63,"t":"2025-11-06T05:00:00Z","v":849,"vw":36.551341},{"c":36.1298,"h":36.1298,"l":36.05,"n":14,"o":36.05,"t":"2025-11-07T05:00:00Z","v":151,"vw":36.05},{"c":36.8852,"h":36.8852,"l":36.85,"n":13,"o":36.85,"t":"2025-11-10T05:00:00Z","v":190,"vw":36.85},{"c":36.8644,"h":36.8801,"l":36.79,"n":18,"o":36.88,"t":"2025-11-11T05:00:00Z","v":2492,"vw":36.861265},{"c":36.838,"h":36.85,"l":36.82,"n":19,"o":36.82,"t":"2025-11-12T05:00:00Z","v":949,"vw":36.827876},{"c":36.3449,"h":36.3449,"l":36.3449,"n":9,"o":36.3449,"t":"2025-11-13T05:00:00Z","v":74,"vw":36.3449},{"c":36.4745,"h":36.4745,"l":36.35,"n":21,"o":36.35,"t":"2025-11-14T05:00:00Z","v":630,"vw":36.408853},{"c":36.168,"h":37.08,"l":36.0981,"n":16,"o":36.365,"t":"2025-11-17T05:00:00Z","v":1115,"vw":36.428278},{"c":36.1243,"h":36.24,"l":36.01,"n":23,"o":36.01,"t":"2025-11-18T05:00:00Z","v":2494,"vw":36.103035},{"c":36.1087,"h":36.1087,"l":36.02,"n":10,"o":36.02,"t":"2025-11-19T05:00:00Z","v":190,"vw":36.02},{"c":35.58,"h":36.46,"l":35.58,"n":21,"o":36.4191,"t":"2025-11-20T05:00:00Z","v":654,"vw":36.413511},{"c":35.55,"h":35.65,"l":35.34,"n":21,"o":35.34,"t":"2025-11-21T05:00:00Z","v":845,"vw":35.472857},{"c":35.9317,"h":35.9317,"l":35.84,"n":9,"o":35.84,"t":"2025-11-24T05:00:00Z","v":322,"vw":35.84},{"c":35.9914,"h":35.9914,"l":35.7436,"n":22,"o":35.7436,"t":"2025-11-25T05:00:00Z","v":907,"vw":35.832675},{"c":36.5051,"h":36.56,"l":36.2864,"n":25,"o":36.3,"t":"2025-11-26T05:00:00Z","v":1903,"vw":36.44585},{"c":36.6059,"h":36.6059,"l":36.6059,"n":9,"o":36.6059,"t":"2025-11-28T05:00:00Z","v":38,"vw":36.6059},{"c":36.4752,"h":36.4752,"l":36.4752,"n":12,"o":36.4752,"t":"2025-12-01T05:00:00Z","v":64,"vw":36.4752},{"c":36.6695,"h":36.6695,"l":36.6695,"n":10,"o":36.6695,"t":"2025-12-02T05:00:00Z","v":101,"vw":36.6695},{"c":36.83,"h":36.83,"l":36.67,"n":13,"o":36.67,"t":"2025-12-03T05:00:00Z","v":363,"vw":36.733333},{"c":36.765,"h":36.7888,"l":36.7,"n":17,"o":36.776,"t":"2025-12-04T05:00:00Z","v":514,"vw":36.7634},{"c":36.9262,"h":37.35,"l":36.9262,"n":34,"o":37.33,"t":"2025-12-05T05:00:00Z","v":4780,"vw":37.293507},{"c":36.9633,"h":36.9633,"l":36.9633,"n":10,"o":36.9633,"t":"2025-12-08T05:00:00Z","v":143,"vw":36.9633},{"c":37.1206,"h":37.1206,"l":37.1206,"n":10,"o":37.1206,"t":"2025-12-09T05:00:00Z","v":60,"vw":37.1206},{"c":37.4117,"h":37.4117,"l":37.4117,"n":13,"o":37.4117,"t":"2025-12-10T05:00:00Z","v":225,"vw":37.4117},{"c":37.3973,"h":37.44,"l":37.18,"n":23,"o":37.39,"t":"2025-12-11T05:00:00Z","v":2506,"vw":37.342971},{"c":36.9211,"h":36.95,"l":36.91,"n":16,"o":36.91,"t":"2025-12-12T05:00:00Z","v":654,"vw":36.93},{"c":36.9232,"h":37.2355,"l":36.9232,"n":14,"o":37.2355,"t":"2025-12-15T05:00:00Z","v":621,"vw":37.146129},{"c":36.5647,"h":36.5647,"l":36.56,"n":10,"o":36.56,"t":"2025-12-16T05:00:00Z","v":210,"vw":36.56005},{"c":35.4644,"h":35.88,"l":35.4644,"n":24,"o":35.88,"t":"2025-12-17T05:00:00Z","v":1239,"vw":35.663169},{"c":35.9315,"h":36.054,"l":35.9315,"n":15,"o":36.054,"t":"2025-12-18T05:00:00Z","v":396,"vw":36.000667},{"c":36.2448,"h":36.29,"l":36.1,"n":27,"o":36.1,"t":"2025-12-19T05:00:00Z","v":2221,"vw":36.230313},{"c":36.48,"h":36.55,"l":36.48,"n":43,"o":36.53,"t":"2025-12-22T05:00:00Z","v":898,"vw":36.537463},{"c":36.8278,"h":36.8278,"l":36.8278,"n":15,"o":36.8278,"t":"2025-12-23T05:00:00Z","v":85,"vw":36.8278},{"c":36.9834,"h":37,"l":36.89,"n":21,"o":36.97,"t":"2025-12-24T05:00:00Z","v":1055,"vw":36.969041},{"c":37.154,"h":37.154,"l":37.09,"n":11,"o":37.0975,"t":"2025-12-26T05:00:00Z","v":311,"vw":37.0975},{"c":37.279,"h":37.279,"l":37.17,"n":11,"o":37.17,"t":"2025-12-29T05:00:00Z","v":141,"vw":37.17},{"c":37.4315,"h":37.4488,"l":37.43,"n":12,"o":37.43,"t":"2025-12-30T05:00:00Z","v":625,"vw":37.444713},{"c":37.4191,"h":37.53,"l":37.4191,"n":32,"o":37.49,"t":"2025-12-31T05:00:00Z","v":2035,"vw":37.479652},{"c":38.2761,"h":38.2799,"l":38.11,"n":43,"o":38.2799,"t":"2026-01-02T05:00:00Z","v":9680,"vw":38.17018},{"c":38.7371,"h":39.02,"l":38.71,"n":44,"o":38.95,"t":"2026-01-05T05:00:00Z","v":8346,"vw":38.928286},{"c":39.2446,"h":39.27,"l":38.84,"n":25,"o":39.27,"t":"2026-01-06T05:00:00Z","v":1159,"vw":39.133298},{"c":39.0416,"h":39.188,"l":38.9702,"n":20,"o":39.16,"t":"2026-01-07T05:00:00Z","v":2055,"vw":39.082303},{"c":38.9603,"h":39.17,"l":38.88,"n":31,"o":39.17,"t":"2026-01-08T05:00:00Z","v":2751,"vw":39.030297},{"c":39.249,"h":39.249,"l":38.9903,"n":59,"o":39.09,"t":"2026-01-09T05:00:00Z","v":5061,"vw":39.147308},{"c":39.486,"h":39.486,"l":39.12,"n":78,"o":39.13,"t":"2026-01-12T05:00:00Z","v":6304,"vw":39.320418},{"c":39.082,"h":39.54,"l":38.94,"n":91,"o":39.54,"t":"2026-01-13T05:00:00Z","v":12910,"vw":39.097861},{"c":39.2471,"h":39.2471,"l":39.09,"n":30,"o":39.09,"t":"2026-01-14T05:00:00Z","v":1723,"vw":39.132765},{"c":39.6424,"h":39.72,"l":39.6424,"n":24,"o":39.72,"t":"2026-01-15T05:00:00Z","v":699,"vw":39.676176},{"c":39.7621,"h":39.795,"l":39.7,"n":42,"o":39.795,"t":"2026-01-16T05:00:00Z","v":2928,"vw":39.755482},{"c":39.2878,"h":39.515,"l":39.2878,"n":38,"o":39.48,"t":"2026-01-20T05:00:00Z","v":1342,"vw":39.433624},{"c":39.964,"h":40.09,"l":39.9,"n":38,"o":40.09,"t":"2026-01-21T05:00:00Z","v":836,"vw":39.951985},{"c":40.3824,"h":41.9622,"l":40.36,"n":55,"o":40.36,"t":"2026-01-22T05:00:00Z","v":4952,"vw":40.635068},{"c":40.7061,"h":40.7938,"l":40.34,"n":83,"o":40.57,"t":"2026-01-23T05:00:00Z","v":9078,"vw":40.576819},{"c":40.8507,"h":41,"l":40.76,"n":51,"o":40.79,"t":"2026-01-26T05:00:00Z","v":5827,"vw":40.850855},{"c":41.6869,"h":44.65,"l":41.38,"n":61,"o":41.56,"t":"2026-01-27T05:00:00Z","v":6868,"vw":41.78125},{"c":41.7657,"h":42,"l":41.51,"n":106,"o":42,"t":"2026-01-28T05:00:00Z","v":15541,"vw":41.820903},{"c":41.5545,"h":41.84,"l":41.12,"n":52,"o":41.82,"t":"2026-01-29T05:00:00Z","v":5429,"vw":41.404131},{"c":40.9028,"h":41.34,"l":40.9028,"n":34,"o":41.34,"t":"2026-01-30T05:00:00Z","v":525,"vw":41.289648},{"c":41.3199,"h":41.3599,"l":40.82,"n":39,"o":40.82,"t":"2026-02-02T05:00:00Z","v":2941,"vw":41.107262},{"c":41.5651,"h":41.99,"l":41.5651,"n":34,"o":41.99,"t":"2026-02-03T05:00:00Z","v":2679,"vw":41.709257},{"c":41.0629,"h":41.72,"l":40.9,"n":33,"o":41.72,"t":"2026-02-04T05:00:00Z","v":799,"vw":41.285519},{"c":40.7146,"h":40.98,"l":40.5021,"n":28,"o":40.6013,"t":"2026-02-05T05:00:00Z","v":3192,"vw":40.743146},{"c":41.905,"h":41.91,"l":41.35,"n":56,"o":41.3999,"t":"2026-02-06T05:00:00Z","v":5803,"vw":41.592864},{"c":42.6192,"h":42.6499,"l":42.27,"n":74,"o":42.3,"t":"2026-02-09T05:00:00Z","v":6882,"vw":42.493},{"c":42.9098,"h":42.94,"l":42.62,"n":169,"o":42.62,"t":"2026-02-10T05:00:00Z","v":23203,"vw":42.879729},{"c":43.78,"h":43.8,"l":43.1084,"n":197,"o":43.38,"t":"2026-02-11T05:00:00Z","v":28065,"vw":43.534179},{"c":43.061,"h":43.82,"l":43.05,"n":55,"o":43.82,"t":"2026-02-12T05:00:00Z","v":3423,"vw":43.341852},{"c":43.1646,"h":43.28,"l":42.519,"n":38,"o":43.04,"t":"2026-02-13T05:00:00Z","v":3584,"vw":42.86501},{"c":42.97,"h":43.13,"l":42.735,"n":54,"o":42.87,"t":"2026-02-17T05:00:00Z","v":3747,"vw":42.953424},{"c":43.172,"h":43.3599,"l":43.09,"n":44,"o":43.09,"t":"2026-02-18T05:00:00Z","v":2964,"vw":43.261853},{"c":43.1468,"h":43.17,"l":43,"n":43,"o":43,"t":"2026-02-19T05:00:00Z","v":2855,"vw":43.057395},{"c":44.1117,"h":44.169,"l":43.38,"n":81,"o":43.38,"t":"2026-02-20T05:00:00Z","v":8596,"vw":43.985541},{"c":43.5178,"h":43.79,"l":43.44,"n":54,"o":43.7814,"t":"2026-02-23T05:00:00Z","v":5591,"vw":43.624189},{"c":44.375,"h":44.44,"l":44.115,"n":54,"o":44.115,"t":"2026-02-24T05:00:00Z","v":6378,"vw":44.291127},{"c":44.9063,"h":45.02,"l":44.78,"n":64,"o":44.97,"t":"2026-02-25T05:00:00Z","v":6202,"vw":44.959256},{"c":44.8325,"h":45.35,"l":44.53,"n":41,"o":45.35,"t":"2026-02-26T05:00:00Z","v":1958,"vw":45.062109},{"c":44.805,"h":44.805,"l":44.535,"n":44,"o":44.535,"t":"2026-02-27T05:00:00Z","v":2527,"vw":44.687017},{"c":43.76,"h":44.065,"l":43.46,"n":108,"o":43.49,"t":"2026-03-02T05:00:00Z","v":8283,"vw":43.582363},{"c":41.6908,"h":41.9401,"l":40.37,"n":81,"o":41.21,"t":"2026-03-03T05:00:00Z","v":5034,"vw":41.129042},{"c":42.0893,"h":42.375,"l":41.56,"n":48,"o":41.56,"t":"2026-03-04T05:00:00Z","v":3326,"vw":42.076919},{"c":41.015,"h":41.65,"l":40.48,"n":49,"o":41.52,"t":"2026-03-05T05:00:00Z","v":4845,"vw":40.949089},{"c":40.2283,"h":40.52,"l":39.109,"n":160,"o":40.03,"t":"2026-03-06T05:00:00Z","v":27279,"vw":40.098499},{"c":40.9934,"h":40.9934,"l":39.3,"n":90,"o":39.61,"t":"2026-03-09T04:00:00Z","v":11970,"vw":39.646447},{"c":41.1625,"h":42.03,"l":41.1,"n":83,"o":41.1,"t":"2026-03-10T04:00:00Z","v":6859,"vw":41.434909},{"c":41.257,"h":41.257,"l":41.08,"n":24,"o":41.11,"t":"2026-03-11T04:00:00Z","v":1731,"vw":41.111847},{"c":39.47,"h":40.175,"l":39.47,"n":87,"o":40.175,"t":"2026-03-12T04:00:00Z","v":25790,"vw":39.883089},{"c":39.3038,"h":40.06,"l":39.27,"n":42,"o":40.06,"t":"2026-03-13T04:00:00Z","v":2100,"vw":39.518075},{"c":40.4986,"h":40.4986,"l":40.4986,"n":24,"o":40.4986,"t":"2026-03-16T04:00:00Z","v":343,"vw":40.4986},{"c":40.9569,"h":41.11,"l":40.9569,"n":42,"o":41.09,"t":"2026-03-17T04:00:00Z","v":3361,"vw":41.035336},{"c":40.4595,"h":41.07,"l":40.4595,"n":60,"o":40.81,"t":"2026-03-18T04:00:00Z","v":18432,"vw":40.886573},{"c":40.48,"h":40.67,"l":39.61,"n":53,"o":39.61,"t":"2026-03-19T04:00:00Z","v":3512,"vw":40.030359},{"c":39.0836,"h":40.04,"l":39.0836,"n":67,"o":40.04,"t":"2026-03-20T04:00:00Z","v":3268,"vw":39.560418},{"c":40.5926,"h":40.895,"l":40.08,"n":64,"o":40.08,"t":"2026-03-23T04:00:00Z","v":3609,"vw":40.740607},{"c":39.9003,"h":40.1,"l":39.62,"n":30,"o":39.62,"t":"2026-03-24T04:00:00Z","v":319,"vw":39.86},{"c":40.5038,"h":40.72,"l":40.5038,"n":32,"o":40.57,"t":"2026-03-25T04:00:00Z","v":964,"vw":40.69375},{"c":39.1305,"h":40.08,"l":39.1305,"n":28,"o":39.9,"t":"2026-03-26T04:00:00Z","v":519,"vw":39.99},{"c":38.9177,"h":39.29,"l":38.9177,"n":40,"o":39.04,"t":"2026-03-27T04:00:00Z","v":1989,"vw":39.138862},{"c":38.307,"h":38.76,"l":38.07,"n":37,"o":38.73,"t":"2026-03-30T04:00:00Z","v":1307,"vw":38.583646},{"c":39.8561,"h":39.8561,"l":38.7,"n":30,"o":38.7,"t":"2026-03-31T04:00:00Z","v":1213,"vw":39.284655},{"c":40.278,"h":40.36,"l":40.278,"n":33,"o":40.36,"t":"2026-04-01T04:00:00Z","v":1488,"vw":40.346726},{"c":39.761,"h":39.761,"l":39.67,"n":31,"o":39.67,"t":"2026-04-02T04:00:00Z","v":997,"vw":39.67},{"c":39.99,"h":40.065,"l":39.96,"n":58,"o":40.05,"t":"2026-04-06T04:00:00Z","v":4432,"vw":40.014074},{"c":40.2282,"h":40.2282,"l":39.61,"n":30,"o":40.04,"t":"2026-04-07T04:00:00Z","v":1399,"vw":39.854846},{"c":42.6909,"h":42.8399,"l":42.625,"n":46,"o":42.8399,"t":"2026-04-08T04:00:00Z","v":7957,"vw":42.813114},{"c":42.6056,"h":42.78,"l":42.1,"n":46,"o":42.22,"t":"2026-04-09T04:00:00Z","v":4487,"vw":42.420156},{"c":42.8421,"h":43.085,"l":42.775,"n":23,"o":43.085,"t":"2026-04-10T04:00:00Z","v":760,"vw":42.894221},{"c":43.1194,"h":43.205,"l":42.69,"n":52,"o":42.69,"t":"2026-04-13T04:00:00Z","v":5519,"vw":43.090864},{"c":43.8672,"h":43.9299,"l":43.46,"n":33,"o":43.46,"t":"2026-04-14T04:00:00Z","v":1202,"vw":43.656633},{"c":43.7356,"h":43.75,"l":43.725,"n":24,"o":43.725,"t":"2026-04-15T04:00:00Z","v":548,"vw":43.738271},{"c":43.8523,"h":43.8523,"l":43.81,"n":21,"o":43.83,"t":"2026-04-16T04:00:00Z","v":337,"vw":43.82},{"c":44.6884,"h":44.85,"l":44.61,"n":23,"o":44.85,"t":"2026-04-17T04:00:00Z","v":751,"vw":44.7175},{"c":44.2047,"h":44.22,"l":43.96,"n":56,"o":44.14,"t":"2026-04-20T04:00:00Z","v":4720,"vw":44.121313},{"c":43.6418,"h":44.42,"l":43.6418,"n":36,"o":44.42,"t":"2026-04-21T04:00:00Z","v":1848,"vw":44.028194},{"c":44.7085,"h":44.7096,"l":44.7085,"n":15,"o":44.7096,"t":"2026-04-22T04:00:00Z","v":328,"vw":44.7096},{"c":43.7537,"h":43.775,"l":43.6,"n":43,"o":43.72,"t":"2026-04-23T04:00:00Z","v":2579,"vw":43.684267},{"c":44.5267,"h":44.72,"l":44.5267,"n":17,"o":44.72,"t":"2026-04-24T04:00:00Z","v":270,"vw":44.669429},{"c":44.6,"h":44.6,"l":44.54,"n":24,"o":44.55,"t":"2026-04-27T04:00:00Z","v":1636,"vw":44.561173},{"c":43.9754,"h":43.9754,"l":43.9754,"n":17,"o":43.9754,"t":"2026-04-28T04:00:00Z","v":105,"vw":43.9754},{"c":43.8329,"h":44.21,"l":43.8329,"n":42,"o":43.93,"t":"2026-04-29T04:00:00Z","v":4337,"vw":44.04061},{"c":44.8704,"h":44.8704,"l":44.04,"n":21,"o":44.04,"t":"2026-04-30T04:00:00Z","v":685,"vw":44.282159},{"c":44.9028,"h":45.02,"l":44.9028,"n":28,"o":45.02,"t":"2026-05-01T04:00:00Z","v":3880,"vw":45.010162},{"c":44.8933,"h":45.22,"l":44.81,"n":24,"o":45.22,"t":"2026-05-04T04:00:00Z","v":888,"vw":44.888892},{"c":45.9325,"h":46.09,"l":45.9325,"n":33,"o":46,"t":"2026-05-05T04:00:00Z","v":1026,"vw":46.050613},{"c":47.6077,"h":47.6399,"l":46.96,"n":49,"o":47.19,"t":"2026-05-06T04:00:00Z","v":3436,"vw":47.255187},{"c":46.9466,"h":47.495,"l":46.9466,"n":46,"o":47.48,"t":"2026-05-07T04:00:00Z","v":2975,"vw":47.329801},{"c":48.2409,"h":48.265,"l":48.15,"n":59,"o":48.15,"t":"2026-05-08T04:00:00Z","v":3249,"vw":48.202015},{"c":48.2482,"h":48.25,"l":48.2482,"n":35,"o":48.25,"t":"2026-05-11T04:00:00Z","v":311,"vw":48.25},{"c":46.6926,"h":46.6926,"l":46.41,"n":33,"o":46.41,"t":"2026-05-12T04:00:00Z","v":540,"vw":46.41},{"c":47.3726,"h":47.57,"l":47.3726,"n":39,"o":47.57,"t":"2026-05-13T04:00:00Z","v":1425,"vw":47.428992},{"c":47.9918,"h":47.9918,"l":47.9918,"n":19,"o":47.9918,"t":"2026-05-14T04:00:00Z","v":65,"vw":47.9918},{"c":46.255,"h":46.4,"l":46.25,"n":34,"o":46.4,"t":"2026-05-15T04:00:00Z","v":1424,"vw":46.295228},{"c":46.0644,"h":46.6,"l":45.87,"n":32,"o":46.6,"t":"2026-05-18T04:00:00Z","v":1106,"vw":46.178614},{"c":45.4248,"h":45.75,"l":44.9201,"n":54,"o":44.9201,"t":"2026-05-19T04:00:00Z","v":3964,"vw":45.339757},{"c":46.549,"h":46.62,"l":46.549,"n":21,"o":46.58,"t":"2026-05-20T04:00:00Z","v":1330,"vw":46.583902},{"c":47.3242,"h":47.3242,"l":46.75,"n":30,"o":46.75,"t":"2026-05-21T04:00:00Z","v":1085,"vw":46.764511},{"c":46.9501,"h":47.13,"l":46.9501,"n":24,"o":47.13,"t":"2026-05-22T04:00:00Z","v":731,"vw":47.102308},{"c":48.853,"h":48.853,"l":48.853,"n":24,"o":48.853,"t":"2026-05-26T04:00:00Z","v":233,"vw":48.853},{"c":48.9211,"h":49.28,"l":48.76,"n":36,"o":49.21,"t":"2026-05-27T04:00:00Z","v":1309,"vw":49.19599},{"c":48.8368,"h":49.3299,"l":48.76,"n":129,"o":48.76,"t":"2026-05-28T04:00:00Z","v":19285,"vw":48.903831},{"c":48.9485,"h":49.13,"l":48.85,"n":71,"o":49.07,"t":"2026-05-29T04:00:00Z","v":6099,"vw":48.965195},{"c":50.1437,"h":50.24,"l":49.43,"n":31,"o":49.43,"t":"2026-06-01T04:00:00Z","v":3204,"vw":49.830512},{"c":50.281,"h":50.34,"l":49.84,"n":26,"o":49.84,"t":"2026-06-02T04:00:00Z","v":915,"vw":50.070029},{"c":49.7935,"h":49.81,"l":49.735,"n":37,"o":49.8,"t":"2026-06-03T04:00:00Z","v":1198,"vw":49.791548},{"c":49.4062,"h":49.4062,"l":49.04,"n":43,"o":49.04,"t":"2026-06-04T04:00:00Z","v":2634,"vw":49.238054},{"c":45.9005,"h":47.17,"l":45.9005,"n":60,"o":47.17,"t":"2026-06-05T04:00:00Z","v":8900,"vw":46.561173},{"c":46.7744,"h":46.9,"l":46.7744,"n":29,"o":46.9,"t":"2026-06-08T04:00:00Z","v":669,"vw":46.882414},{"c":46.8687,"h":46.8687,"l":42.85,"n":87,"o":46.3475,"t":"2026-06-09T04:00:00Z","v":15410,"vw":44.752898},{"c":45.9834,"h":48.43,"l":44.6,"n":82,"o":48.43,"t":"2026-06-10T04:00:00Z","v":6583,"vw":46.727674},{"c":48.3085,"h":48.3085,"l":43.68,"n":39,"o":43.68,"t":"2026-06-11T04:00:00Z","v":2118,"vw":46.646928},{"c":48.573,"h":48.72,"l":48.28,"n":40,"o":48.28,"t":"2026-06-12T04:00:00Z","v":1996,"vw":48.63335},{"c":50.18,"h":50.2598,"l":49.915,"n":60,"o":50.07,"t":"2026-06-15T04:00:00Z","v":4482,"vw":50.113918},{"c":49.5796,"h":50.45,"l":49.5796,"n":51,"o":50.435,"t":"2026-06-16T04:00:00Z","v":3627,"vw":50.320189},{"c":49.44,"h":50.48,"l":49.44,"n":28,"o":50.31,"t":"2026-06-17T04:00:00Z","v":1666,"vw":50.269078},{"c":51.3561,"h":51.3561,"l":50.98,"n":33,"o":50.98,"t":"2026-06-18T04:00:00Z","v":1371,"vw":51.107971},{"c":51.4679,"h":51.52,"l":51.43,"n":38,"o":51.52,"t":"2026-06-22T04:00:00Z","v":2459,"vw":51.489697},{"c":48.5939,"h":48.9998,"l":48.56,"n":34,"o":48.9998,"t":"2026-06-23T04:00:00Z","v":4662,"vw":48.621201},{"c":48.7412,"h":48.94,"l":48.29,"n":35,"o":48.94,"t":"2026-06-24T04:00:00Z","v":2098,"vw":48.458359},{"c":49.4392,"h":49.585,"l":49.24,"n":32,"o":49.24,"t":"2026-06-25T04:00:00Z","v":1153,"vw":49.507011},{"c":48.94,"h":49.2,"l":48.69,"n":63,"o":49.12,"t":"2026-06-26T04:00:00Z","v":5500,"vw":48.997531},{"c":48.9715,"h":48.9715,"l":48.22,"n":25,"o":48.22,"t":"2026-06-29T04:00:00Z","v":2248,"vw":48.245841},{"c":49.958,"h":49.958,"l":49.958,"n":20,"o":49.958,"t":"2026-06-30T04:00:00Z","v":105,"vw":49.958},{"c":48.2224,"h":49.1,"l":48.2224,"n":38,"o":48.84,"t":"2026-07-01T04:00:00Z","v":3291,"vw":48.98573},{"c":47.775,"h":47.775,"l":47.5,"n":34,"o":47.5,"t":"2026-07-02T04:00:00Z","v":1286,"vw":47.5},{"c":48.9685,"h":49.11,"l":48.91,"n":41,"o":48.9272,"t":"2026-07-06T04:00:00Z","v":901,"vw":49.001662},{"c":47.3181,"h":47.32,"l":47.08,"n":34,"o":47.12,"t":"2026-07-07T04:00:00Z","v":2467,"vw":47.144426},{"c":47.2212,"h":47.2212,"l":47.2212,"n":25,"o":47.2212,"t":"2026-07-08T04:00:00Z","v":93,"vw":47.2212},{"c":47.6933,"h":47.93,"l":47.6933,"n":31,"o":47.75,"t":"2026-07-09T04:00:00Z","v":915,"vw":47.885106},{"c":48.04,"h":48.04,"l":47.7399,"n":22,"o":47.74,"t":"2026-07-10T04:00:00Z","v":744,"vw":47.73995},{"c":46.3572,"h":46.91,"l":46.26,"n":35,"o":46.88,"t":"2026-07-13T04:00:00Z","v":3201,"vw":46.742512},{"c":46.9722,"h":46.9722,"l":46.75,"n":29,"o":46.75,"t":"2026-07-14T04:00:00Z","v":909,"vw":46.902879},{"c":46.4983,"h":46.4983,"l":45.95,"n":35,"o":46.37,"t":"2026-07-15T04:00:00Z","v":24944,"vw":46.382251},{"c":45.4691,"h":45.575,"l":45.4,"n":28,"o":45.575,"t":"2026-07-16T04:00:00Z","v":1049,"vw":45.423222},{"c":45.02,"h":45.28,"l":44.01,"n":94,"o":44.02,"t":"2026-07-17T04:00:00Z","v":6377,"vw":44.792506},{"c":44.9039,"h":45.0329,"l":44.9039,"n":31,"o":45.02,"t":"2026-07-20T04:00:00Z","v":516,"vw":44.998555},{"c":46.4947,"h":46.54,"l":45.96,"n":38,"o":45.96,"t":"2026-07-21T04:00:00Z","v":1911,"vw":46.265},{"c":46.3302,"h":46.5,"l":46.3201,"n":28,"o":46.5,"t":"2026-07-22T04:00:00Z","v":855,"vw":46.36695},{"c":45.9471,"h":46.09,"l":45.6501,"n":56,"o":45.77,"t":"2026-07-23T04:00:00Z","v":4794,"vw":45.747521},{"c":44.9689,"h":45.51,"l":44.9689,"n":32,"o":45.51,"t":"2026-07-24T04:00:00Z","v":3875,"vw":45.275788},{"c":44.9569,"h":44.9569,"l":44.9569,"n":20,"o":44.9569,"t":"2026-07-27T04:00:00Z","v":573,"vw":44.9569},{"c":44.0672,"h":44.21,"l":44.06,"n":32,"o":44.21,"t":"2026-07-28T04:00:00Z","v":1001,"vw":44.181429},{"c":42.803,"h":43.58,"l":42.34,"n":70,"o":43.43,"t":"2026-07-29T04:00:00Z","v":10926,"vw":43.082158},{"c":44.8745,"h":44.8745,"l":44.33,"n":40,"o":44.33,"t":"2026-07-30T04:00:00Z","v":2358,"vw":44.417529},{"c":44.9974,"h":45.76,"l":44.67,"n":31,"o":45.76,"t":"2026-07-31T04:00:00Z","v":1626,"vw":45.083822},{"c":45.5527,"h":45.5527,"l":44.79,"n":30,"o":44.89,"t":"2026-08-03T04:00:00Z","v":1765,"vw":45.140268},{"c":46.9795,"h":46.9795,"l":46.58,"n":28,"o":46.58,"t":"2026-08-04T04:00:00Z","v":1143,"vw":46.617915},{"c":46.9653,"h":47.3099,"l":46.9653,"n":47,"o":47.03,"t":"2026-08-05T04:00:00Z","v":2849,"vw":47.115877},{"c":46.5988,"h":47.035,"l":46.5988,"n":43,"o":46.74,"t":"2026-08-06T04:00:00Z","v":3632,"vw":46.861956},{"c":46.6696,"h":46.6696,"l":46.49,"n":65,"o":46.54,"t":"2026-08-07T04:00:00Z","v":3070,"vw":46.534669},{"c":46.5961,"h":46.64,"l":46.4,"n":60,"o":46.4,"t":"2026-08-10T04:00:00Z","v":17163,"vw":46.550199},{"c":46.8186,"h":47.29,"l":46.7,"n":148,"o":47.29,"t":"2026-08-11T04:00:00Z","v":15694,"vw":46.967044},{"c":47.7112,"h":47.9,"l":47.685,"n":33,"o":47.77,"t":"2026-08-12T04:00:00Z","v":2822,"vw":47.761535},{"c":48.14,"h":48.19,"l":48.06,"n":33,"o":48.13,"t":"2026-08-13T04:00:00Z","v":2547,"vw":48.122944},{"c":48.0749,"h":48.41,"l":48.0749,"n":25,"o":48.41,"t":"2026-08-14T04:00:00Z","v":1689,"vw":48.337129},{"c":48.3757,"h":48.5999,"l":48.3757,"n":23,"o":48.38,"t":"2026-08-17T04:00:00Z","v":1125,"vw":48.491465},{"c":46.7334,"h":46.8499,"l":46.61,"n":37,"o":46.735,"t":"2026-08-18T04:00:00Z","v":2667,"vw":46.736486},{"c":47.224,"h":47.535,"l":47.08,"n":25,"o":47.535,"t":"2026-08-19T04:00:00Z","v":1407,"vw":47.143439},{"c":47.449,"h":47.52,"l":47.325,"n":27,"o":47.38,"t":"2026-08-20T04:00:00Z","v":1467,"vw":47.369698},{"c":47.7958,"h":47.7958,"l":47.7958,"n":22,"o":47.7958,"t":"2026-08-21T04:00:00Z","v":194,"vw":47.7958},{"c":47.126,"h":47.13,"l":47.09,"n":29,"o":47.09,"t":"2026-08-24T04:00:00Z","v":1420,"vw":47.096729},{"c":48.0277,"h":48.0277,"l":48.0277,"n":22,"o":48.0277,"t":"2026-08-25T04:00:00Z","v":78,"vw":48.0277},{"c":48.0473,"h":48.15,"l":48.03,"n":32,"o":48.03,"t":"2026-08-26T04:00:00Z","v":6569,"vw":48.095124},{"c":48.4526,"h":48.4526,"l":48.13,"n":45,"o":48.41,"t":"2026-08-27T04:00:00Z","v":4849,"vw":48.370774},{"c":48.1102,"h":48.4501,"l":48.05,"n":78,"o":48.45,"t":"2026-08-28T04:00:00Z","v":6303,"vw":48.148854},{"c":48.0286,"h":48.41,"l":47.82,"n":114,"o":48.28,"t":"2026-08-31T04:00:00Z","v":11794,"vw":48.046541},{"c":47.8112,"h":47.9601,"l":47.8112,"n":31,"o":47.96,"t":"2026-09-01T04:00:00Z","v":1106,"vw":47.903739},{"c":48.1909,"h":48.2099,"l":48.1909,"n":22,"o":48.2099,"t":"2026-09-02T04:00:00Z","v":159,"vw":48.2099},{"c":48.5,"h":48.5,"l":47.66,"n":103,"o":47.71,"t":"2026-09-03T04:00:00Z","v":10910,"vw":48.166636},{"c":49.1543,"h":49.19,"l":49,"n":26,"o":49,"t":"2026-09-04T04:00:00Z","v":2847,"vw":49.073962},{"c":49.3014,"h":49.4501,"l":49.3,"n":30,"o":49.45,"t":"2026-09-08T04:00:00Z","v":1171,"vw":49.4286},{"c":49.4333,"h":49.465,"l":49.04,"n":44,"o":49.28,"t":"2026-09-09T04:00:00Z","v":3647,"vw":49.172585},{"c":48.1226,"h":48.42,"l":48.1226,"n":32,"o":48.23,"t":"2026-09-10T04:00:00Z","v":525,"vw":48.325},{"c":48.7788,"h":48.91,"l":48.7788,"n":50,"o":48.91,"t":"2026-09-11T04:00:00Z","v":2976,"vw":48.858923},{"c":47.373,"h":47.66,"l":47.16,"n":66,"o":47.37,"t":"2026-09-14T04:00:00Z","v":3885,"vw":47.402445},{"c":47.0631,"h":47.08,"l":47.05,"n":33,"o":47.05,"t":"2026-09-15T04:00:00Z","v":1747,"vw":47.063602},{"c":47.056,"h":47.07,"l":47.056,"n":27,"o":47.07,"t":"2026-09-16T04:00:00Z","v":1165,"vw":47.07},{"c":48.0879,"h":48.0879,"l":48.0879,"n":21,"o":48.0879,"t":"2026-09-17T04:00:00Z","v":294,"vw":48.0879},{"c":47.9583,"h":47.9583,"l":47.585,"n":66,"o":47.74,"t":"2026-09-18T04:00:00Z","v":4153,"vw":47.718317},{"c":49.2955,"h":49.2955,"l":49.09,"n":31,"o":49.09,"t":"2026-09-21T04:00:00Z","v":831,"vw":49.09},{"c":49.6866,"h":49.6866,"l":49.35,"n":61,"o":49.35,"t":"2026-09-22T04:00:00Z","v":5268,"vw":49.54804},{"c":48.6853,"h":49.09,"l":48.6853,"n":39,"o":49.09,"t":"2026-09-23T04:00:00Z","v":1087,"vw":48.821779},{"c":48.2679,"h":48.43,"l":48.205,"n":44,"o":48.27,"t":"2026-09-24T04:00:00Z","v":2562,"vw":48.278015},{"c":48.8573,"h":48.93,"l":48.61,"n":48,"o":48.67,"t":"2026-09-25T04:00:00Z","v":1392,"vw":48.731329},{"c":48.1996,"h":48.1996,"l":47.915,"n":37,"o":47.915,"t":"2026-09-28T04:00:00Z","v":426,"vw":47.915},{"c":48.3928,"h":48.3928,"l":48.3928,"n":29,"o":48.3928,"t":"2026-09-29T04:00:00Z","v":180,"vw":48.3928},{"c":47.8755,"h":48.0399,"l":47.68,"n":106,"o":48.03,"t":"2026-09-30T04:00:00Z","v":7398,"vw":47.819555},{"c":47.8891,"h":47.8891,"l":47.61,"n":36,"o":47.61,"t":"2026-10-01T04:00:00Z","v":1275,"vw":47.68},{"c":48.782,"h":48.782,"l":48.782,"n":33,"o":48.782,"t":"2026-10-02T04:00:00Z","v":137,"vw":48.782},{"c":49.6306,"h":49.72,"l":49.43,"n":53,"o":49.43,"t":"2026-10-05T04:00:00Z","v":3019,"vw":49.608858},{"c":49.3331,"h":49.54,"l":49.3331,"n":66,"o":49.54,"t":"2026-10-06T04:00:00Z","v":3522,"vw":49.504408},{"c":48.5276,"h":48.65,"l":48.52,"n":35,"o":48.65,"t":"2026-10-07T04:00:00Z","v":1013,"vw":48.573469},{"c":47.3863,"h":47.83,"l":47.31,"n":46,"o":47.69,"t":"2026-10-08T04:00:00Z","v":2134,"vw":47.595284},{"c":47.7607,"h":47.7607,"l":47.685,"n":15,"o":47.685,"t":"2026-10-09T04:00:00Z","v":1934,"vw":47.704393},{"c":47.3338,"h":47.3338,"l":47.31,"n":9,"o":47.31,"t":"2026-10-12T04:00:00Z","v":364,"vw":47.31},{"c":46.8781,"h":46.8781,"l":46.55,"n":32,"o":46.55,"t":"2026-10-13T04:00:00Z","v":4873,"vw":46.665434},{"c":45.6591,"h":45.6591,"l":45.6591,"n":32,"o":45.6591,"t":"2026-10-14T04:00:00Z","v":274,"vw":45.6591},{"c":45.2471,"h":45.2471,"l":45.04,"n":49,"o":45.055,"t":"2026-10-15T04:00:00Z","v":2899,"vw":45.079988},{"c":44.3642,"h":44.869,"l":44.3642,"n":30,"o":44.869,"t":"2026-10-16T04:00:00Z","v":1546,"vw":44.699619},{"c":44.8996,"h":45.2,"l":44.8996,"n":43,"o":45.03,"t":"2026-10-19T04:00:00Z","v":4890,"vw":44.961414},{"c":45.0376,"h":45.22,"l":44.59,"n":33,"o":44.59,"t":"2026-10-20T04:00:00Z","v":2640,"vw":45.016072},{"c":45.3393,"h":45.36,"l":45.24,"n":29,"o":45.24,"t":"2026-10-21T04:00:00Z","v":2347,"vw":45.334811},{"c":43.9505,"h":44.48,"l":43.92,"n":25,"o":44.48,"t":"2026-10-22T04:00:00Z","v":2659,"vw":44.237748}],"volatilityBars":[{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-09-22T13:30:00Z","v":130,"vw":49.35},{"c":49.475,"h":49.51,"l":49.475,"n":6,"o":49.51,"t":"2026-09-22T14:00:00Z","v":600,"vw":49.4925},{"c":49.355,"h":49.39,"l":49.355,"n":4,"o":49.39,"t":"2026-09-22T15:00:00Z","v":400,"vw":49.3725},{"c":49.6,"h":49.6,"l":49.56,"n":4,"o":49.56,"t":"2026-09-22T18:15:00Z","v":1000,"vw":49.58},{"c":49.6,"h":49.61,"l":49.555,"n":6,"o":49.555,"t":"2026-09-22T18:30:00Z","v":1000,"vw":49.5815},{"c":49.579,"h":49.579,"l":49.54,"n":2,"o":49.54,"t":"2026-09-22T19:00:00Z","v":302,"vw":49.5595},{"c":49.6,"h":49.64,"l":49.595,"n":13,"o":49.63,"t":"2026-09-22T19:15:00Z","v":1147,"vw":49.611616},{"c":52.95,"h":52.95,"l":52.73,"n":5,"o":52.73,"t":"2026-09-22T20:15:00Z","v":575,"vw":52.84},{"c":49.09,"h":49.09,"l":49.09,"n":2,"o":49.09,"t":"2026-09-23T13:45:00Z","v":175,"vw":49.09},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-09-23T14:30:00Z","v":299,"vw":48.81},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-09-23T19:45:00Z","v":400,"vw":48.73},{"c":48.41,"h":48.41,"l":48.27,"n":6,"o":48.27,"t":"2026-09-24T13:30:00Z","v":1134,"vw":48.294933},{"c":48.21,"h":48.21,"l":48.205,"n":2,"o":48.205,"t":"2026-09-24T14:45:00Z","v":200,"vw":48.2075},{"c":48.31,"h":48.31,"l":48.31,"n":1,"o":48.31,"t":"2026-09-24T16:15:00Z","v":250,"vw":48.31},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-09-24T17:00:00Z","v":100,"vw":48.43},{"c":48.21,"h":48.21,"l":48.21,"n":4,"o":48.21,"t":"2026-09-24T19:30:00Z","v":598,"vw":48.21},{"c":48.61,"h":48.67,"l":48.61,"n":6,"o":48.67,"t":"2026-09-25T14:00:00Z","v":494,"vw":48.623072},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-09-25T16:15:00Z","v":200,"vw":48.93},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-09-25T16:45:00Z","v":245,"vw":48.74},{"c":48.795,"h":48.795,"l":48.795,"n":2,"o":48.795,"t":"2026-09-25T17:00:00Z","v":124,"vw":48.795},{"c":47.915,"h":47.915,"l":47.915,"n":2,"o":47.915,"t":"2026-09-28T15:45:00Z","v":304,"vw":47.915},{"c":47.985,"h":48.0399,"l":47.985,"n":10,"o":48.03,"t":"2026-09-30T14:15:00Z","v":740,"vw":48.00915},{"c":47.89,"h":47.92,"l":47.89,"n":7,"o":47.89,"t":"2026-09-30T14:45:00Z","v":458,"vw":47.8975},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-09-30T15:00:00Z","v":200,"vw":47.91},{"c":47.89,"h":47.89,"l":47.88,"n":8,"o":47.889,"t":"2026-09-30T15:30:00Z","v":1345,"vw":47.889008},{"c":47.865,"h":47.919,"l":47.81,"n":11,"o":47.81,"t":"2026-09-30T16:15:00Z","v":800,"vw":47.863167},{"c":47.76,"h":47.76,"l":47.76,"n":4,"o":47.76,"t":"2026-09-30T17:45:00Z","v":1840,"vw":47.76},{"c":47.6801,"h":47.6801,"l":47.68,"n":3,"o":47.68,"t":"2026-09-30T18:00:00Z","v":599,"vw":47.68005},{"c":47.9699,"h":47.9699,"l":47.69,"n":11,"o":47.74,"t":"2026-09-30T19:45:00Z","v":1156,"vw":47.738173},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-10-01T13:45:00Z","v":525,"vw":47.61},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-01T17:15:00Z","v":196,"vw":47.75},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-01T17:45:00Z","v":140,"vw":47.75},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-01T18:00:00Z","v":189,"vw":47.75},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-05T14:15:00Z","v":165,"vw":49.43},{"c":49.555,"h":49.555,"l":49.555,"n":1,"o":49.555,"t":"2026-10-05T15:15:00Z","v":1008,"vw":49.555},{"c":49.61,"h":49.66,"l":49.61,"n":2,"o":49.66,"t":"2026-10-05T17:00:00Z","v":800,"vw":49.635},{"c":49.6999,"h":49.6999,"l":49.6999,"n":4,"o":49.6999,"t":"2026-10-05T17:15:00Z","v":243,"vw":49.6999},{"c":49.71,"h":49.72,"l":49.71,"n":17,"o":49.715,"t":"2026-10-05T19:45:00Z","v":657,"vw":49.716},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-06T13:45:00Z","v":550,"vw":49.54},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-06T14:00:00Z","v":100,"vw":49.49},{"c":49.51,"h":49.52,"l":49.51,"n":2,"o":49.52,"t":"2026-10-06T15:30:00Z","v":1000,"vw":49.515},{"c":49.52,"h":49.53,"l":49.52,"n":3,"o":49.53,"t":"2026-10-06T16:00:00Z","v":210,"vw":49.525},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-06T16:15:00Z","v":514,"vw":49.5},{"c":49.49,"h":49.49,"l":49.48,"n":10,"o":49.48,"t":"2026-10-06T17:00:00Z","v":448,"vw":49.483333},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-10-06T18:30:00Z","v":107,"vw":49.49},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-10-06T19:30:00Z","v":209,"vw":49.39},{"c":48.65,"h":48.65,"l":48.65,"n":8,"o":48.65,"t":"2026-10-07T17:30:00Z","v":326,"vw":48.65},{"c":48.5501,"h":48.5501,"l":48.52,"n":2,"o":48.52,"t":"2026-10-07T18:15:00Z","v":300,"vw":48.53806},{"c":48.5501,"h":48.5501,"l":48.55,"n":3,"o":48.55,"t":"2026-10-07T18:30:00Z","v":205,"vw":48.55005},{"c":47.69,"h":47.69,"l":47.69,"n":2,"o":47.69,"t":"2026-10-08T13:30:00Z","v":103,"vw":47.69},{"c":47.83,"h":47.83,"l":47.83,"n":3,"o":47.83,"t":"2026-10-08T14:45:00Z","v":201,"vw":47.83},{"c":47.62,"h":47.67,"l":47.62,"n":4,"o":47.67,"t":"2026-10-08T15:45:00Z","v":700,"vw":47.655714},{"c":47.52,"h":47.595,"l":47.52,"n":4,"o":47.595,"t":"2026-10-08T16:00:00Z","v":579,"vw":47.560614},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-10-08T16:15:00Z","v":130,"vw":47.72},{"c":47.3225,"h":47.3225,"l":47.3225,"n":3,"o":47.3225,"t":"2026-10-08T17:30:00Z","v":106,"vw":47.3225},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-08T19:30:00Z","v":237,"vw":47.31},{"c":47.685,"h":47.685,"l":47.685,"n":1,"o":47.685,"t":"2026-10-09T16:00:00Z","v":1048,"vw":47.685},{"c":47.7399,"h":47.7399,"l":47.7399,"n":1,"o":47.7399,"t":"2026-10-09T18:00:00Z","v":400,"vw":47.7399},{"c":47.735,"h":47.735,"l":47.735,"n":1,"o":47.735,"t":"2026-10-09T18:45:00Z","v":200,"vw":47.735},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-12T19:00:00Z","v":315,"vw":47.31},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-13T13:30:00Z","v":308,"vw":46.55},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-13T15:15:00Z","v":345,"vw":46.72},{"c":46.65,"h":46.65,"l":46.61,"n":7,"o":46.65,"t":"2026-10-13T15:30:00Z","v":3419,"vw":46.647017},{"c":46.779,"h":46.779,"l":46.779,"n":2,"o":46.779,"t":"2026-10-13T16:00:00Z","v":500,"vw":46.779},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-13T16:45:00Z","v":200,"vw":46.78},{"c":45.0605,"h":45.08,"l":45.055,"n":4,"o":45.055,"t":"2026-10-15T15:30:00Z","v":1963,"vw":45.059661},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-15T16:15:00Z","v":200,"vw":45.04},{"c":45.22,"h":45.232,"l":45.22,"n":4,"o":45.232,"t":"2026-10-15T19:15:00Z","v":423,"vw":45.228285},{"c":44.869,"h":44.869,"l":44.869,"n":2,"o":44.869,"t":"2026-10-16T14:00:00Z","v":130,"vw":44.869},{"c":44.66,"h":44.6901,"l":44.66,"n":7,"o":44.6901,"t":"2026-10-16T16:15:00Z","v":1250,"vw":44.685192},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-19T13:30:00Z","v":400,"vw":45.03},{"c":44.93,"h":44.93,"l":44.919,"n":7,"o":44.919,"t":"2026-10-19T13:45:00Z","v":1658,"vw":44.920758},{"c":44.9163,"h":44.93,"l":44.9163,"n":2,"o":44.93,"t":"2026-10-19T14:00:00Z","v":2090,"vw":44.92315},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-19T15:45:00Z","v":500,"vw":45.2},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-20T13:30:00Z","v":600,"vw":44.59},{"c":45.22,"h":45.22,"l":45.22,"n":2,"o":45.22,"t":"2026-10-20T15:00:00Z","v":112,"vw":45.22},{"c":45.2099,"h":45.2099,"l":45.2099,"n":1,"o":45.2099,"t":"2026-10-20T17:15:00Z","v":550,"vw":45.2099},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-20T17:45:00Z","v":440,"vw":45.12},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-20T18:15:00Z","v":250,"vw":45.12},{"c":45.1499,"h":45.1499,"l":45.1,"n":2,"o":45.1,"t":"2026-10-20T18:45:00Z","v":500,"vw":45.12994},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-21T15:00:00Z","v":239,"vw":45.24},{"c":45.36,"h":45.36,"l":45.331,"n":20,"o":45.36,"t":"2026-10-21T16:00:00Z","v":1984,"vw":45.346737},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-22T13:15:00Z","v":100,"vw":44.39},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-22T13:30:00Z","v":1000,"vw":44.48},{"c":44.1299,"h":44.13,"l":44.1299,"n":2,"o":44.13,"t":"2026-10-22T15:00:00Z","v":600,"vw":44.12995},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-22T17:15:00Z","v":500,"vw":43.99},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-22T18:45:00Z","v":169,"vw":43.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.626827769153062,"strike":49.92688923387752,"iv":0.4848973128101366,"gamma":0.04682031562083509,"theta":-0.030100172368278715,"vega":0.03454268409390315,"rho":0.006200965222244738,"breakevenPct":15.024213610836242},{"delta":0.25,"premium":0.6871421010452776,"strike":47.8381053193963,"iv":0.3948374494785427,"gamma":0.06531055298834176,"theta":-0.028117338679770384,"vega":0.03917382438239366,"rho":0.007791990851328102,"breakevenPct":10.408863199375606},{"delta":0.3,"premium":0.7804359043514689,"strike":46.69564095648531,"iv":0.35067922211961516,"gamma":0.08053273513140716,"theta":-0.02755790843280743,"vega":0.042797417251212645,"rho":0.009374003845771162,"breakevenPct":8.021699095202061},{"delta":0.35,"premium":0.8737234346404131,"strike":45.841843769063914,"iv":0.3161611586107884,"gamma":0.09501493008925346,"theta":-0.026798330899898148,"vega":0.04557775139112984,"rho":0.01095966282849468,"breakevenPct":6.291321381336569},{"delta":0.4,"premium":0.9704481491051531,"strike":45.19701233929898,"iv":0.2897337968607084,"gamma":0.10816183082617072,"theta":-0.025938215201851432,"vega":0.04752272258273075,"rho":0.01254934472802323,"breakevenPct":5.044221313532575},{"delta":0.45,"premium":1.086790607366636,"strike":44.68439779139405,"iv":0.2714468170613643,"gamma":0.11745587113910327,"theta":-0.024988858162428042,"vega":0.04849033041994437,"rho":0.014168512541253802,"breakevenPct":4.142588591166627},{"delta":0.5,"premium":1.21176364364377,"strike":44.22995038674993,"iv":0.2567410952410693,"gamma":0.12505489428710906,"theta":-0.024000240524693617,"vega":0.049027959623168554,"rho":0.015800652308915256,"breakevenPct":3.3929398536847084},{"delta":0.55,"premium":1.3885291766586734,"strike":43.80255795363709,"iv":0.2499515587529976,"gamma":0.12680711430855315,"theta":-0.023361790567545962,"vega":0.0486286970423661,"rho":0.017407466846338412,"breakevenPct":2.822691733417741},{"delta":0.6,"premium":1.6183453237410073,"strike":43.402877697841724,"iv":0.2512705035971223,"gamma":0.1225705035971223,"theta":-0.023082014388489207,"vega":0.04726978417266187,"rho":0.018988340965744203,"breakevenPct":2.436202140095644},{"delta":0.65,"premium":1.8481614708233416,"strike":43.003197442046364,"iv":0.252589448441247,"gamma":0.11833389288569145,"theta":-0.022802238209432453,"vega":0.04591087130295764,"rho":0.020569215085149996,"breakevenPct":2.0497125467735464},{"delta":0.7,"premium":2.1682401466544454,"strike":42.545371219065075,"iv":0.2547822181484876,"gamma":0.10888918423464712,"theta":-0.02170889092575619,"vega":0.04258120989917507,"rho":0.022103178901558145,"breakevenPct":1.7362973475148744},{"delta":0.75,"premium":2.489046746104491,"strike":42.08707607699358,"iv":0.2569820348304308,"gamma":0.09940247479376718,"theta":-0.0206089825847846,"vega":0.03923565536205316,"rho":0.023636764409071157,"breakevenPct":1.4234714578857455}],"put":[{"delta":0.3,"premium":0.9031028226942176,"strike":42.02068548462812,"iv":0.36408508720782634,"gamma":0.07740595562680037,"theta":-0.02538897063597643,"vega":0.0428888007012071,"rho":-0.011559114114241483,"breakevenPct":6.445699908001268},{"delta":0.35,"premium":1.0071257487653706,"strike":42.7141716584358,"iv":0.33051885121068075,"gamma":0.091043999162464,"theta":-0.024061755714266556,"vega":0.04553004271115919,"rho":-0.013452800285716705,"breakevenPct":5.1045018607969475},{"delta":0.4,"premium":1.1136544434074138,"strike":43.28290863736628,"iv":0.3026563578719806,"gamma":0.10335160045045033,"theta":-0.022605254216161615,"vega":0.0473772350574309,"rho":-0.015315410197873977,"breakevenPct":4.052845373866341},{"delta":0.45,"premium":1.221940051858814,"strike":43.764178008261396,"iv":0.27879303044112114,"gamma":0.11472636524880582,"theta":-0.021058103735516233,"vega":0.048667681327611505,"rho":-0.017156231063040577,"breakevenPct":3.2042002789443007},{"delta":0.5,"premium":1.53477422907489,"strike":44.280837004405285,"iv":0.288134691629956,"gamma":0.11260506607929516,"theta":-0.021844603524229074,"vega":0.04915958149779735,"rho":-0.01911558449406597,"breakevenPct":2.740440324159228},{"delta":0.55,"premium":2.0441354625550665,"strike":44.83149779735683,"iv":0.32937918502202645,"gamma":0.0975169603524229,"theta":-0.024873237885462557,"vega":0.04888425110132159,"rho":-0.02118882215503413,"breakevenPct":2.646471974603789},{"delta":0.6,"premium":2.251331360946746,"strike":45.228139381985535,"iv":0.32032675871137417,"gamma":0.09691525312294542,"theta":-0.02315358316896779,"vega":0.04722583826429981,"rho":-0.02309136248910937,"breakevenPct":2.215428673078144},{"delta":0.65,"premium":2.3252958579881655,"strike":45.556870479947406,"iv":0.28909730440499676,"gamma":0.1027009204470743,"theta":-0.019340302432610125,"vega":0.04495759368836292,"rho":-0.024918638583949403,"breakevenPct":1.6357615454676524},{"delta":0.7,"premium":2.3992603550295857,"strike":45.88560157790927,"iv":0.2578678500986194,"gamma":0.10848658777120315,"theta":-0.015527021696252473,"vega":0.04268934911242604,"rho":-0.026745914678789433,"breakevenPct":1.056094417857162},{"delta":0.75,"premium":3.3700445986124863,"strike":46.969276511397425,"iv":0.29284677898909806,"gamma":0.09250376610505454,"theta":-0.015266204162537166,"vega":0.03892755203171457,"rho":-0.029178524411679008,"breakevenPct":0.799235702017181},{"delta":0.8,"premium":4.819499504459861,"strike":48.45589692765114,"iv":0.36316392467789893,"gamma":0.0649021803766105,"theta":-0.016901486620416257,"vega":0.03436858275520317,"rho":-0.0319342263317484,"breakevenPct":0.714673500435081},{"delta":0.85,"premium":5.661191099476439,"strike":49.41492146596858,"iv":0.37002107329842937,"gamma":0.04982094240837697,"theta":-0.01376570680628273,"vega":0.028509293193717283,"rho":-0.03426452247574084,"breakevenPct":0.4477073833240877}]},"raw":{"call":[{"delta":0.2,"premium":0.626827769153062,"strike":49.92688923387752,"iv":0.4848973128101366,"gamma":0.04682031562083509,"theta":-0.030100172368278715,"vega":0.03454268409390315,"rho":0.006200965222244738,"breakevenPct":15.024213610836242},{"delta":0.25,"premium":0.6871421010452776,"strike":47.8381053193963,"iv":0.3948374494785427,"gamma":0.06531055298834176,"theta":-0.028117338679770384,"vega":0.03917382438239366,"rho":0.007791990851328102,"breakevenPct":10.408863199375606},{"delta":0.3,"premium":0.7804359043514689,"strike":46.69564095648531,"iv":0.35067922211961516,"gamma":0.08053273513140716,"theta":-0.02755790843280743,"vega":0.042797417251212645,"rho":0.009374003845771162,"breakevenPct":8.021699095202061},{"delta":0.35,"premium":0.8737234346404131,"strike":45.841843769063914,"iv":0.3161611586107884,"gamma":0.09501493008925346,"theta":-0.026798330899898148,"vega":0.04557775139112984,"rho":0.01095966282849468,"breakevenPct":6.291321381336569},{"delta":0.4,"premium":0.9704481491051531,"strike":45.19701233929898,"iv":0.2897337968607084,"gamma":0.10816183082617072,"theta":-0.025938215201851432,"vega":0.04752272258273075,"rho":0.01254934472802323,"breakevenPct":5.044221313532575},{"delta":0.45,"premium":1.086790607366636,"strike":44.68439779139405,"iv":0.2714468170613643,"gamma":0.11745587113910327,"theta":-0.024988858162428042,"vega":0.04849033041994437,"rho":0.014168512541253802,"breakevenPct":4.142588591166627},{"delta":0.5,"premium":1.21176364364377,"strike":44.22995038674993,"iv":0.2567410952410693,"gamma":0.12505489428710906,"theta":-0.024000240524693617,"vega":0.049027959623168554,"rho":0.015800652308915256,"breakevenPct":3.3929398536847084},{"delta":0.55,"premium":1.3885291766586734,"strike":43.80255795363709,"iv":0.2499515587529976,"gamma":0.12680711430855315,"theta":-0.023361790567545962,"vega":0.0486286970423661,"rho":0.017407466846338412,"breakevenPct":2.822691733417741},{"delta":0.6,"premium":1.6183453237410073,"strike":43.402877697841724,"iv":0.2512705035971223,"gamma":0.1225705035971223,"theta":-0.023082014388489207,"vega":0.04726978417266187,"rho":0.018988340965744203,"breakevenPct":2.436202140095644},{"delta":0.65,"premium":1.8481614708233416,"strike":43.003197442046364,"iv":0.252589448441247,"gamma":0.11833389288569145,"theta":-0.022802238209432453,"vega":0.04591087130295764,"rho":0.020569215085149996,"breakevenPct":2.0497125467735464},{"delta":0.7,"premium":2.1682401466544454,"strike":42.545371219065075,"iv":0.2547822181484876,"gamma":0.10888918423464712,"theta":-0.02170889092575619,"vega":0.04258120989917507,"rho":0.022103178901558145,"breakevenPct":1.7362973475148744},{"delta":0.75,"premium":2.489046746104491,"strike":42.08707607699358,"iv":0.2569820348304308,"gamma":0.09940247479376718,"theta":-0.0206089825847846,"vega":0.03923565536205316,"rho":0.023636764409071157,"breakevenPct":1.4234714578857455}],"put":[{"delta":0.3,"premium":0.9031028226942176,"strike":42.02068548462812,"iv":0.36408508720782634,"gamma":0.07740595562680037,"theta":-0.02538897063597643,"vega":0.0428888007012071,"rho":-0.011559114114241483,"breakevenPct":6.445699908001268},{"delta":0.35,"premium":1.0071257487653706,"strike":42.7141716584358,"iv":0.33051885121068075,"gamma":0.091043999162464,"theta":-0.024061755714266556,"vega":0.04553004271115919,"rho":-0.013452800285716705,"breakevenPct":5.1045018607969475},{"delta":0.4,"premium":1.1136544434074138,"strike":43.28290863736628,"iv":0.3026563578719806,"gamma":0.10335160045045033,"theta":-0.022605254216161615,"vega":0.0473772350574309,"rho":-0.015315410197873977,"breakevenPct":4.052845373866341},{"delta":0.45,"premium":1.221940051858814,"strike":43.764178008261396,"iv":0.27879303044112114,"gamma":0.11472636524880582,"theta":-0.021058103735516233,"vega":0.048667681327611505,"rho":-0.017156231063040577,"breakevenPct":3.2042002789443007},{"delta":0.5,"premium":1.53477422907489,"strike":44.280837004405285,"iv":0.288134691629956,"gamma":0.11260506607929516,"theta":-0.021844603524229074,"vega":0.04915958149779735,"rho":-0.01911558449406597,"breakevenPct":2.740440324159228},{"delta":0.55,"premium":2.0441354625550665,"strike":44.83149779735683,"iv":0.32937918502202645,"gamma":0.0975169603524229,"theta":-0.024873237885462557,"vega":0.04888425110132159,"rho":-0.02118882215503413,"breakevenPct":2.646471974603789},{"delta":0.6,"premium":2.251331360946746,"strike":45.228139381985535,"iv":0.32032675871137417,"gamma":0.09691525312294542,"theta":-0.02315358316896779,"vega":0.04722583826429981,"rho":-0.02309136248910937,"breakevenPct":2.215428673078144},{"delta":0.65,"premium":2.3252958579881655,"strike":45.556870479947406,"iv":0.28909730440499676,"gamma":0.1027009204470743,"theta":-0.019340302432610125,"vega":0.04495759368836292,"rho":-0.024918638583949403,"breakevenPct":1.6357615454676524},{"delta":0.7,"premium":2.3992603550295857,"strike":45.88560157790927,"iv":0.2578678500986194,"gamma":0.10848658777120315,"theta":-0.015527021696252473,"vega":0.04268934911242604,"rho":-0.026745914678789433,"breakevenPct":1.056094417857162},{"delta":0.75,"premium":3.3700445986124863,"strike":46.969276511397425,"iv":0.29284677898909806,"gamma":0.09250376610505454,"theta":-0.015266204162537166,"vega":0.03892755203171457,"rho":-0.029178524411679008,"breakevenPct":0.799235702017181},{"delta":0.8,"premium":4.819499504459861,"strike":48.45589692765114,"iv":0.36316392467789893,"gamma":0.0649021803766105,"theta":-0.016901486620416257,"vega":0.03436858275520317,"rho":-0.0319342263317484,"breakevenPct":0.714673500435081},{"delta":0.85,"premium":5.661191099476439,"strike":49.41492146596858,"iv":0.37002107329842937,"gamma":0.04982094240837697,"theta":-0.01376570680628273,"vega":0.028509293193717283,"rho":-0.03426452247574084,"breakevenPct":0.4477073833240877}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}