{"symbol":"UBR","url":"https://intraalpha.com/companies/UBR","capturedAt":"2026-10-22T22:08:46.841Z","state":"partial","quote":{"symbol":"UBR","last_price":40.8766,"prev_close":42.3002,"regular_close":40.8766,"change":-1.4236,"change_pct":-3.3655,"regular_change":-1.4236,"regular_change_pct":-3.3655,"extended_change":0,"extended_change_pct":0,"bid":39.35,"ask":41.71,"bid_size":100,"ask_size":100,"volume":4250,"vwap":40.6049,"open":40.61,"high":40.8766,"low":40.601,"close":40.8766,"trade_count":29,"last_trade_at":"2026-10-22T20:10:00.003982905Z","last_quote_at":"2026-10-22T22:08:13.315120293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:33.87561905-04:00","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":3000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0168,"inception_date":"2010-04-27","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:41.598876+00:00"},"optionObservedAt":null,"bars":[{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-16T13:35:00Z","v":100,"vw":41.41},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-16T16:05:00Z","v":300,"vw":40.91},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-10-16T16:25:00Z","v":200,"vw":40.93},{"c":41.155,"h":41.155,"l":41.155,"n":4,"o":41.155,"t":"2026-10-16T19:55:00Z","v":355,"vw":41.155},{"c":41.49,"h":41.4999,"l":41.49,"n":7,"o":41.49,"t":"2026-10-19T19:45:00Z","v":877,"vw":41.494256},{"c":42.6,"h":42.6,"l":42.6,"n":5,"o":42.6,"t":"2026-10-20T13:30:00Z","v":4226,"vw":42.6},{"c":43.425,"h":43.425,"l":43.425,"n":1,"o":43.425,"t":"2026-10-20T17:20:00Z","v":184,"vw":43.425},{"c":43.0601,"h":43.0601,"l":43.0601,"n":1,"o":43.0601,"t":"2026-10-20T19:45:00Z","v":100,"vw":43.0601},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-21T17:20:00Z","v":120,"vw":42.05},{"c":42.205,"h":42.205,"l":42.205,"n":1,"o":42.205,"t":"2026-10-21T18:10:00Z","v":150,"vw":42.205},{"c":40.61,"h":40.611,"l":40.601,"n":11,"o":40.61,"t":"2026-10-22T14:50:00Z","v":4005,"vw":40.6049}],"history":[{"c":20.6943,"h":20.6943,"l":20.61,"n":14,"o":20.61,"t":"2024-10-21T04:00:00Z","v":1672,"vw":20.675853},{"c":20.6488,"h":20.67,"l":20.4,"n":33,"o":20.66,"t":"2024-10-22T04:00:00Z","v":6256,"vw":20.494129},{"c":20.4686,"h":20.479,"l":20.25,"n":15,"o":20.3,"t":"2024-10-23T04:00:00Z","v":2250,"vw":20.404205},{"c":20.94,"h":20.94,"l":20.3,"n":11,"o":20.3,"t":"2024-10-24T04:00:00Z","v":1479,"vw":20.372308},{"c":20.6297,"h":20.91,"l":20.6297,"n":3,"o":20.91,"t":"2024-10-25T04:00:00Z","v":403,"vw":20.91},{"c":21.2074,"h":21.2074,"l":21.171,"n":8,"o":21.171,"t":"2024-10-28T04:00:00Z","v":1023,"vw":21.171},{"c":20.7766,"h":21.28,"l":20.7766,"n":13,"o":21.28,"t":"2024-10-29T04:00:00Z","v":597,"vw":21.048532},{"c":20.7093,"h":20.7093,"l":20.5,"n":9,"o":20.61,"t":"2024-10-30T04:00:00Z","v":1950,"vw":20.554842},{"c":20.1101,"h":20.45,"l":20.1101,"n":27,"o":20.45,"t":"2024-10-31T04:00:00Z","v":2223,"vw":20.439048},{"c":18.9181,"h":19.67,"l":18.9181,"n":63,"o":19.67,"t":"2024-11-01T04:00:00Z","v":3083,"vw":19.382315},{"c":19.98,"h":20.17,"l":19.96,"n":37,"o":19.96,"t":"2024-11-04T05:00:00Z","v":4111,"vw":20.078002},{"c":20.5092,"h":20.5092,"l":20.03,"n":50,"o":20.03,"t":"2024-11-05T05:00:00Z","v":2659,"vw":20.224903},{"c":20.9297,"h":20.9297,"l":20.41,"n":18,"o":20.41,"t":"2024-11-06T05:00:00Z","v":918,"vw":20.593916},{"c":20.83,"h":20.94,"l":20.48,"n":22,"o":20.5,"t":"2024-11-07T05:00:00Z","v":2491,"vw":20.695147},{"c":20,"h":20,"l":19.41,"n":42,"o":19.6245,"t":"2024-11-08T05:00:00Z","v":2587,"vw":19.536433},{"c":19.995,"h":20.065,"l":19.21,"n":32,"o":19.42,"t":"2024-11-11T05:00:00Z","v":3639,"vw":19.567929},{"c":19.9391,"h":19.9391,"l":19.9391,"n":14,"o":19.9391,"t":"2024-11-12T05:00:00Z","v":1029,"vw":19.9391},{"c":19.7101,"h":19.7101,"l":19.7101,"n":4,"o":19.7101,"t":"2024-11-13T05:00:00Z","v":30,"vw":19.7101},{"c":19.5191,"h":19.5191,"l":19.3791,"n":10,"o":19.3791,"t":"2024-11-14T05:00:00Z","v":1556,"vw":19.3791},{"c":19.3394,"h":19.61,"l":19.3394,"n":12,"o":19.61,"t":"2024-11-15T05:00:00Z","v":376,"vw":19.61},{"c":19.486,"h":19.51,"l":19.45,"n":20,"o":19.51,"t":"2024-11-18T05:00:00Z","v":1729,"vw":19.462734},{"c":19.3338,"h":19.3338,"l":19.3338,"n":10,"o":19.3338,"t":"2024-11-19T05:00:00Z","v":40,"vw":19.3338},{"c":19.1035,"h":19.1035,"l":19.0317,"n":10,"o":19.041,"t":"2024-11-20T05:00:00Z","v":826,"vw":19.037536},{"c":18.7683,"h":18.859,"l":18.7683,"n":12,"o":18.859,"t":"2024-11-21T05:00:00Z","v":1177,"vw":18.832091},{"c":19.4892,"h":19.4892,"l":19.15,"n":22,"o":19.314,"t":"2024-11-22T05:00:00Z","v":7126,"vw":19.306378},{"c":19.4403,"h":19.74,"l":19.41,"n":22,"o":19.74,"t":"2024-11-25T05:00:00Z","v":614,"vw":19.494975},{"c":19.5249,"h":19.5249,"l":19.5249,"n":8,"o":19.5249,"t":"2024-11-26T05:00:00Z","v":69,"vw":19.5249},{"c":18.116,"h":18.59,"l":18.116,"n":41,"o":18.59,"t":"2024-11-27T05:00:00Z","v":328,"vw":18.59},{"c":16.7321,"h":16.76,"l":16.7321,"n":70,"o":16.76,"t":"2024-11-29T05:00:00Z","v":585,"vw":16.76},{"c":16.42,"h":16.57,"l":16.22,"n":61,"o":16.57,"t":"2024-12-02T05:00:00Z","v":3550,"vw":16.289549},{"c":16.5719,"h":16.5719,"l":16.4172,"n":32,"o":16.4172,"t":"2024-12-03T05:00:00Z","v":731,"vw":16.4861},{"c":16.7105,"h":16.851,"l":16.66,"n":31,"o":16.721,"t":"2024-12-04T05:00:00Z","v":1359,"vw":16.730594},{"c":17.2475,"h":17.33,"l":17.2475,"n":42,"o":17.33,"t":"2024-12-05T05:00:00Z","v":1360,"vw":17.3165},{"c":16.427,"h":16.64,"l":16.427,"n":48,"o":16.64,"t":"2024-12-06T05:00:00Z","v":3187,"vw":16.550473},{"c":16.73,"h":17.0712,"l":16.73,"n":39,"o":16.76,"t":"2024-12-09T05:00:00Z","v":2163,"vw":16.926267},{"c":17.0961,"h":17.0961,"l":17.0961,"n":8,"o":17.0961,"t":"2024-12-10T05:00:00Z","v":315,"vw":17.0961},{"c":17.8672,"h":18.04,"l":16.9001,"n":24,"o":17.12,"t":"2024-12-11T05:00:00Z","v":2186,"vw":17.361155},{"c":16.9148,"h":17.39,"l":16.7213,"n":69,"o":17.39,"t":"2024-12-12T05:00:00Z","v":2033,"vw":16.982144},{"c":16.28,"h":16.69,"l":16.28,"n":43,"o":16.69,"t":"2024-12-13T05:00:00Z","v":1606,"vw":16.440928},{"c":15.6271,"h":16.25,"l":15.6271,"n":59,"o":16.25,"t":"2024-12-16T05:00:00Z","v":4723,"vw":15.928939},{"c":16.0762,"h":16.0762,"l":15.55,"n":45,"o":15.55,"t":"2024-12-17T05:00:00Z","v":1900,"vw":15.555507},{"c":13.9984,"h":15.17,"l":13.8,"n":142,"o":15.16,"t":"2024-12-18T05:00:00Z","v":17711,"vw":14.973252},{"c":14.62,"h":14.77,"l":14.57,"n":28,"o":14.57,"t":"2024-12-19T05:00:00Z","v":3235,"vw":14.733239},{"c":14.8396,"h":14.935,"l":14.7225,"n":38,"o":14.84,"t":"2024-12-20T05:00:00Z","v":3341,"vw":14.808189},{"c":13.97,"h":14.34,"l":13.97,"n":22,"o":14.34,"t":"2024-12-23T05:00:00Z","v":728,"vw":14.187054},{"c":14.1663,"h":14.17,"l":14.12,"n":37,"o":14.17,"t":"2024-12-24T05:00:00Z","v":1185,"vw":14.13},{"c":14.0659,"h":14.08,"l":14.0659,"n":12,"o":14.08,"t":"2024-12-26T05:00:00Z","v":778,"vw":14.08},{"c":13.8079,"h":14.07,"l":13.8079,"n":16,"o":14.07,"t":"2024-12-27T05:00:00Z","v":427,"vw":14.07},{"c":13.9361,"h":14.05,"l":13.785,"n":26,"o":13.785,"t":"2024-12-30T05:00:00Z","v":645,"vw":13.936429},{"c":13.7774,"h":13.889,"l":13.71,"n":25,"o":13.889,"t":"2024-12-31T05:00:00Z","v":1855,"vw":13.819404},{"c":14.0441,"h":14.0441,"l":14.0441,"n":17,"o":14.0441,"t":"2025-01-02T05:00:00Z","v":224,"vw":14.0441},{"c":13.6878,"h":13.78,"l":13.6878,"n":29,"o":13.78,"t":"2025-01-03T05:00:00Z","v":764,"vw":13.732653},{"c":14.1809,"h":14.2243,"l":14.1809,"n":15,"o":14.2,"t":"2025-01-06T05:00:00Z","v":875,"vw":14.205608},{"c":14.6474,"h":14.8599,"l":14.62,"n":46,"o":14.655,"t":"2025-01-07T05:00:00Z","v":6533,"vw":14.676821},{"c":14.2523,"h":14.2523,"l":14.2523,"n":16,"o":14.2523,"t":"2025-01-08T05:00:00Z","v":387,"vw":14.2523},{"c":14.0606,"h":14.0606,"l":13.9314,"n":25,"o":13.96,"t":"2025-01-10T05:00:00Z","v":4679,"vw":13.952261},{"c":14.1299,"h":14.148,"l":13.99,"n":18,"o":13.99,"t":"2025-01-13T05:00:00Z","v":1516,"vw":14.055747},{"c":14.3028,"h":14.389,"l":14.1999,"n":23,"o":14.22,"t":"2025-01-14T05:00:00Z","v":1673,"vw":14.254031},{"c":15.22,"h":15.23,"l":15.22,"n":17,"o":15.23,"t":"2025-01-15T05:00:00Z","v":618,"vw":15.225},{"c":14.8308,"h":15.17,"l":14.65,"n":22,"o":15.17,"t":"2025-01-16T05:00:00Z","v":2053,"vw":14.793878},{"c":14.941,"h":14.941,"l":14.89,"n":22,"o":14.89,"t":"2025-01-17T05:00:00Z","v":1124,"vw":14.932701},{"c":15.3858,"h":15.4099,"l":15.2532,"n":14,"o":15.4099,"t":"2025-01-21T05:00:00Z","v":599,"vw":15.316703},{"c":15.8322,"h":16.119,"l":15.65,"n":35,"o":15.65,"t":"2025-01-22T05:00:00Z","v":2621,"vw":15.833653},{"c":15.8349,"h":16.01,"l":15.8,"n":17,"o":15.8,"t":"2025-01-23T05:00:00Z","v":2554,"vw":15.937401},{"c":15.9628,"h":16.0749,"l":15.9628,"n":10,"o":16.0749,"t":"2025-01-24T05:00:00Z","v":306,"vw":16.0749},{"c":16.4219,"h":16.4219,"l":16,"n":37,"o":16,"t":"2025-01-27T05:00:00Z","v":2159,"vw":16.230775},{"c":16.59,"h":16.59,"l":16.41,"n":24,"o":16.41,"t":"2025-01-28T05:00:00Z","v":1865,"vw":16.474262},{"c":16.4054,"h":16.6657,"l":16.379,"n":19,"o":16.6657,"t":"2025-01-29T05:00:00Z","v":565,"vw":16.52235},{"c":17.3826,"h":17.47,"l":16.45,"n":22,"o":16.45,"t":"2025-01-30T05:00:00Z","v":3710,"vw":17.130927},{"c":17.3498,"h":17.78,"l":17.3,"n":34,"o":17.78,"t":"2025-01-31T05:00:00Z","v":5361,"vw":17.651527},{"c":17.358,"h":17.407,"l":17.2,"n":37,"o":17.2,"t":"2025-02-03T05:00:00Z","v":2646,"vw":17.283378},{"c":17.5224,"h":17.5224,"l":17.0815,"n":13,"o":17.0815,"t":"2025-02-04T05:00:00Z","v":279,"vw":17.0815},{"c":17.4625,"h":17.4625,"l":17.3846,"n":18,"o":17.3846,"t":"2025-02-05T05:00:00Z","v":709,"vw":17.390211},{"c":17.8773,"h":17.9899,"l":17.8773,"n":14,"o":17.9899,"t":"2025-02-06T05:00:00Z","v":464,"vw":17.9899},{"c":17.1363,"h":17.82,"l":17.1363,"n":25,"o":17.82,"t":"2025-02-07T05:00:00Z","v":5361,"vw":17.431706},{"c":17.57,"h":17.7999,"l":17.37,"n":25,"o":17.37,"t":"2025-02-10T05:00:00Z","v":4344,"vw":17.631587},{"c":17.9149,"h":18.09,"l":17.865,"n":12,"o":18.09,"t":"2025-02-11T05:00:00Z","v":829,"vw":18.039917},{"c":17.2747,"h":17.2747,"l":17.2747,"n":15,"o":17.2747,"t":"2025-02-12T05:00:00Z","v":321,"vw":17.2747},{"c":17.38,"h":17.38,"l":16.87,"n":18,"o":16.87,"t":"2025-02-13T05:00:00Z","v":962,"vw":17.013812},{"c":18.624,"h":18.7,"l":18.13,"n":31,"o":18.13,"t":"2025-02-14T05:00:00Z","v":1590,"vw":18.555288},{"c":18.6744,"h":18.81,"l":18.62,"n":48,"o":18.67,"t":"2025-02-18T05:00:00Z","v":3556,"vw":18.697021},{"c":18.1778,"h":18.431,"l":18.131,"n":31,"o":18.411,"t":"2025-02-19T05:00:00Z","v":1424,"vw":18.248365},{"c":18.3459,"h":18.38,"l":18.3459,"n":22,"o":18.38,"t":"2025-02-20T05:00:00Z","v":345,"vw":18.38},{"c":17.3711,"h":17.73,"l":17.3711,"n":36,"o":17.73,"t":"2025-02-21T05:00:00Z","v":1451,"vw":17.561294},{"c":16.761,"h":17.3999,"l":16.761,"n":52,"o":17.281,"t":"2025-02-24T05:00:00Z","v":6381,"vw":17.036177},{"c":17.1025,"h":17.1025,"l":16.98,"n":21,"o":17.1,"t":"2025-02-25T05:00:00Z","v":8548,"vw":16.994939},{"c":16.5433,"h":16.94,"l":16.52,"n":19,"o":16.731,"t":"2025-02-26T05:00:00Z","v":520,"vw":16.736642},{"c":16.31,"h":16.51,"l":16.29,"n":23,"o":16.51,"t":"2025-02-27T05:00:00Z","v":1734,"vw":16.420261},{"c":15.5019,"h":16,"l":15.3,"n":56,"o":15.9,"t":"2025-02-28T05:00:00Z","v":2240,"vw":15.827493},{"c":15.5,"h":16.23,"l":15.5,"n":57,"o":15.7,"t":"2025-03-03T05:00:00Z","v":5797,"vw":16.015061},{"c":15.2423,"h":15.48,"l":14.85,"n":48,"o":14.9,"t":"2025-03-04T05:00:00Z","v":2948,"vw":15.170787},{"c":16.0954,"h":16.2,"l":15.611,"n":25,"o":15.611,"t":"2025-03-05T05:00:00Z","v":1373,"vw":16.046455},{"c":16.08,"h":16.149,"l":16.065,"n":41,"o":16.082,"t":"2025-03-06T05:00:00Z","v":2410,"vw":16.088347},{"c":16.414,"h":16.414,"l":16.1,"n":47,"o":16.1,"t":"2025-03-07T05:00:00Z","v":1764,"vw":16.323784},{"c":15.6697,"h":16.1195,"l":15.59,"n":47,"o":16.1195,"t":"2025-03-10T04:00:00Z","v":2350,"vw":15.747617},{"c":15.802,"h":15.802,"l":15.411,"n":24,"o":15.411,"t":"2025-03-11T04:00:00Z","v":864,"vw":15.411},{"c":15.9557,"h":15.9557,"l":15.75,"n":41,"o":15.75,"t":"2025-03-12T04:00:00Z","v":2725,"vw":15.82626},{"c":16.3241,"h":16.3241,"l":16.31,"n":11,"o":16.31,"t":"2025-03-13T04:00:00Z","v":401,"vw":16.31},{"c":17.7368,"h":17.75,"l":17.1599,"n":39,"o":17.1599,"t":"2025-03-14T04:00:00Z","v":3105,"vw":17.537253},{"c":18.5531,"h":18.73,"l":17.9177,"n":63,"o":17.9177,"t":"2025-03-17T04:00:00Z","v":6692,"vw":18.532445},{"c":18.6492,"h":18.711,"l":18.425,"n":38,"o":18.47,"t":"2025-03-18T04:00:00Z","v":1803,"vw":18.600857},{"c":19.2819,"h":19.4693,"l":18.86,"n":62,"o":18.87,"t":"2025-03-19T04:00:00Z","v":5546,"vw":19.248031},{"c":18.783,"h":18.901,"l":18.66,"n":101,"o":18.9001,"t":"2025-03-20T04:00:00Z","v":34062,"vw":18.739514},{"c":18.6529,"h":18.6529,"l":18.35,"n":69,"o":18.36,"t":"2025-03-21T04:00:00Z","v":6826,"vw":18.491997},{"c":18.1868,"h":18.48,"l":18.11,"n":32,"o":18.45,"t":"2025-03-24T04:00:00Z","v":3599,"vw":18.307024},{"c":18.49,"h":18.65,"l":18.45,"n":42,"o":18.65,"t":"2025-03-25T04:00:00Z","v":2335,"vw":18.533889},{"c":18.2063,"h":18.2063,"l":18.2063,"n":19,"o":18.2063,"t":"2025-03-26T04:00:00Z","v":121,"vw":18.2063},{"c":18.2101,"h":18.2101,"l":18.2101,"n":18,"o":18.2101,"t":"2025-03-27T04:00:00Z","v":256,"vw":18.2101},{"c":17.7113,"h":17.7695,"l":17.495,"n":25,"o":17.495,"t":"2025-03-28T04:00:00Z","v":1425,"vw":17.714301},{"c":17.5674,"h":17.63,"l":17.5487,"n":23,"o":17.62,"t":"2025-03-31T04:00:00Z","v":3089,"vw":17.620297},{"c":17.9165,"h":18.1001,"l":17.9165,"n":25,"o":17.989,"t":"2025-04-01T04:00:00Z","v":3083,"vw":18.039041},{"c":17.902,"h":17.902,"l":17.648,"n":21,"o":17.648,"t":"2025-04-02T04:00:00Z","v":1528,"vw":17.711759},{"c":18.125,"h":18.55,"l":18.125,"n":28,"o":18.37,"t":"2025-04-03T04:00:00Z","v":2376,"vw":18.49787},{"c":15.7025,"h":16.051,"l":15.5,"n":69,"o":16.04,"t":"2025-04-04T04:00:00Z","v":5075,"vw":15.778742},{"c":14.984,"h":16.08,"l":14.651,"n":100,"o":14.651,"t":"2025-04-07T04:00:00Z","v":8192,"vw":15.096625},{"c":14.3119,"h":15.0596,"l":14.3119,"n":27,"o":15.0596,"t":"2025-04-08T04:00:00Z","v":2565,"vw":14.969728},{"c":15.9335,"h":16.04,"l":14,"n":108,"o":14,"t":"2025-04-09T04:00:00Z","v":7763,"vw":14.649638},{"c":15.164,"h":15.49,"l":14.68,"n":176,"o":15.3001,"t":"2025-04-10T04:00:00Z","v":48194,"vw":15.309786},{"c":15.8115,"h":15.8115,"l":15.3901,"n":43,"o":15.4033,"t":"2025-04-11T04:00:00Z","v":1263,"vw":15.519713},{"c":16.2108,"h":16.31,"l":15.89,"n":50,"o":16.31,"t":"2025-04-14T04:00:00Z","v":2164,"vw":16.12028},{"c":16.0344,"h":16.33,"l":16,"n":27,"o":16.33,"t":"2025-04-15T04:00:00Z","v":1364,"vw":16.248},{"c":15.9106,"h":16,"l":15.9106,"n":39,"o":16,"t":"2025-04-16T04:00:00Z","v":726,"vw":16},{"c":16.5208,"h":16.5208,"l":16.04,"n":24,"o":16.04,"t":"2025-04-17T04:00:00Z","v":939,"vw":16.04},{"c":16.3888,"h":16.39,"l":16.13,"n":35,"o":16.389,"t":"2025-04-21T04:00:00Z","v":1110,"vw":16.22367},{"c":17.31,"h":17.3292,"l":17.31,"n":30,"o":17.3292,"t":"2025-04-22T04:00:00Z","v":1450,"vw":17.321066},{"c":17.8485,"h":18.29,"l":17.7505,"n":41,"o":18.19,"t":"2025-04-23T04:00:00Z","v":2467,"vw":18.136347},{"c":18.5,"h":18.57,"l":18.08,"n":49,"o":18.08,"t":"2025-04-24T04:00:00Z","v":2838,"vw":18.253525},{"c":18.7069,"h":18.7069,"l":18.69,"n":19,"o":18.69,"t":"2025-04-25T04:00:00Z","v":1899,"vw":18.69},{"c":19.0606,"h":19.0606,"l":18.95,"n":23,"o":18.95,"t":"2025-04-28T04:00:00Z","v":406,"vw":18.95},{"c":19.305,"h":19.45,"l":19.305,"n":22,"o":19.45,"t":"2025-04-29T04:00:00Z","v":2592,"vw":19.413351},{"c":18.8769,"h":18.88,"l":18.55,"n":35,"o":18.7416,"t":"2025-04-30T04:00:00Z","v":2921,"vw":18.719198},{"c":18.6334,"h":18.78,"l":18.6334,"n":35,"o":18.671,"t":"2025-05-01T04:00:00Z","v":4056,"vw":18.690467},{"c":18.9319,"h":18.99,"l":18.911,"n":22,"o":18.911,"t":"2025-05-02T04:00:00Z","v":825,"vw":18.936445},{"c":18.33,"h":18.84,"l":18.33,"n":21,"o":18.84,"t":"2025-05-05T04:00:00Z","v":1351,"vw":18.563333},{"c":18.24,"h":18.265,"l":18.1811,"n":31,"o":18.2,"t":"2025-05-06T04:00:00Z","v":2136,"vw":18.20245},{"c":17.9324,"h":17.94,"l":17.86,"n":20,"o":17.94,"t":"2025-05-07T04:00:00Z","v":611,"vw":17.910684},{"c":19.3684,"h":19.53,"l":19.25,"n":44,"o":19.3,"t":"2025-05-08T04:00:00Z","v":5195,"vw":19.368061},{"c":19.4996,"h":19.5,"l":19.4996,"n":21,"o":19.5,"t":"2025-05-09T04:00:00Z","v":489,"vw":19.5},{"c":19.395,"h":19.8,"l":19.395,"n":29,"o":19.8,"t":"2025-05-12T04:00:00Z","v":387,"vw":19.605},{"c":20.546,"h":20.546,"l":20.18,"n":36,"o":20.18,"t":"2025-05-13T04:00:00Z","v":1069,"vw":20.438333},{"c":20.414,"h":20.61,"l":20.414,"n":21,"o":20.53,"t":"2025-05-14T04:00:00Z","v":1738,"vw":20.540897},{"c":20.1049,"h":20.31,"l":20,"n":24,"o":20.3,"t":"2025-05-15T04:00:00Z","v":2349,"vw":20.126},{"c":20.085,"h":20.22,"l":20.0201,"n":20,"o":20.0201,"t":"2025-05-16T04:00:00Z","v":1282,"vw":20.093948},{"c":20.3424,"h":20.4731,"l":20.3424,"n":21,"o":20.4731,"t":"2025-05-19T04:00:00Z","v":572,"vw":20.4731},{"c":20.2196,"h":20.2196,"l":20.1,"n":18,"o":20.13,"t":"2025-05-20T04:00:00Z","v":1160,"vw":20.171586},{"c":19.583,"h":20.0399,"l":19.54,"n":39,"o":20,"t":"2025-05-21T04:00:00Z","v":8278,"vw":19.843288},{"c":19.3849,"h":19.7701,"l":19.3849,"n":21,"o":19.6,"t":"2025-05-22T04:00:00Z","v":1356,"vw":19.593552},{"c":19.4883,"h":19.4883,"l":19.4883,"n":22,"o":19.4883,"t":"2025-05-23T04:00:00Z","v":618,"vw":19.4883},{"c":19.9199,"h":20.1499,"l":19.9,"n":40,"o":20.1499,"t":"2025-05-27T04:00:00Z","v":3188,"vw":19.936399},{"c":19.5723,"h":19.6999,"l":19.56,"n":30,"o":19.6999,"t":"2025-05-28T04:00:00Z","v":2782,"vw":19.694283},{"c":19.5634,"h":19.72,"l":19.51,"n":29,"o":19.6,"t":"2025-05-29T04:00:00Z","v":1367,"vw":19.631939},{"c":18.9539,"h":18.989,"l":18.9301,"n":25,"o":18.989,"t":"2025-05-30T04:00:00Z","v":1451,"vw":18.977892},{"c":18.9387,"h":19.205,"l":18.79,"n":55,"o":19.151,"t":"2025-06-02T04:00:00Z","v":7355,"vw":18.922891},{"c":19.3502,"h":19.42,"l":18.745,"n":29,"o":18.745,"t":"2025-06-03T04:00:00Z","v":908,"vw":19.076912},{"c":19.2359,"h":19.79,"l":19.2,"n":27,"o":19.79,"t":"2025-06-04T04:00:00Z","v":678,"vw":19.47},{"c":19.4055,"h":19.63,"l":19.4055,"n":18,"o":19.6,"t":"2025-06-05T04:00:00Z","v":1088,"vw":19.583},{"c":19.599,"h":19.599,"l":19.3816,"n":33,"o":19.451,"t":"2025-06-06T04:00:00Z","v":2317,"vw":19.459995},{"c":19.4001,"h":19.46,"l":18.9701,"n":34,"o":19.09,"t":"2025-06-09T04:00:00Z","v":2765,"vw":19.223119},{"c":19.5731,"h":19.98,"l":19.5731,"n":25,"o":19.65,"t":"2025-06-10T04:00:00Z","v":1671,"vw":19.759026},{"c":20.2222,"h":20.2222,"l":20.189,"n":18,"o":20.221,"t":"2025-06-11T04:00:00Z","v":297,"vw":20.205},{"c":20.1401,"h":20.149,"l":20.1,"n":27,"o":20.1,"t":"2025-06-12T04:00:00Z","v":13660,"vw":20.100573},{"c":20.1221,"h":20.14,"l":19.88,"n":37,"o":19.88,"t":"2025-06-13T04:00:00Z","v":1418,"vw":20.003223},{"c":21.1235,"h":21.175,"l":21.1235,"n":32,"o":21.128,"t":"2025-06-16T04:00:00Z","v":1530,"vw":21.152318},{"c":20.793,"h":21.0099,"l":20.78,"n":47,"o":21,"t":"2025-06-17T04:00:00Z","v":1832,"vw":20.919731},{"c":20.7597,"h":20.83,"l":20.7597,"n":9,"o":20.77,"t":"2025-06-18T04:00:00Z","v":415,"vw":20.792683},{"c":20.1978,"h":20.66,"l":20.1978,"n":23,"o":20.66,"t":"2025-06-20T04:00:00Z","v":857,"vw":20.596159},{"c":20.2414,"h":20.25,"l":20.08,"n":29,"o":20.1,"t":"2025-06-23T04:00:00Z","v":1335,"vw":20.144227},{"c":20.6556,"h":20.96,"l":20.6,"n":29,"o":20.6,"t":"2025-06-24T04:00:00Z","v":5246,"vw":20.816541},{"c":19.835,"h":20.1287,"l":19.835,"n":32,"o":20.1287,"t":"2025-06-25T04:00:00Z","v":1442,"vw":20.060814},{"c":20.682,"h":20.682,"l":20.365,"n":50,"o":20.38,"t":"2025-06-26T04:00:00Z","v":3277,"vw":20.506744},{"c":20.6701,"h":20.6701,"l":20.67,"n":20,"o":20.67,"t":"2025-06-27T04:00:00Z","v":349,"vw":20.67},{"c":21.7561,"h":21.8,"l":20.67,"n":90,"o":20.67,"t":"2025-06-30T04:00:00Z","v":6677,"vw":21.111394},{"c":21.605,"h":21.6299,"l":21.4,"n":46,"o":21.6299,"t":"2025-07-01T04:00:00Z","v":4042,"vw":21.538316},{"c":21.7476,"h":21.7799,"l":21.1901,"n":53,"o":21.1901,"t":"2025-07-02T04:00:00Z","v":3659,"vw":21.412927},{"c":22.302,"h":22.38,"l":22.23,"n":38,"o":22.38,"t":"2025-07-03T04:00:00Z","v":1524,"vw":22.269436},{"c":21.3088,"h":21.95,"l":21.28,"n":35,"o":21.95,"t":"2025-07-07T04:00:00Z","v":1400,"vw":21.518819},{"c":21.4216,"h":21.4216,"l":21.25,"n":22,"o":21.311,"t":"2025-07-08T04:00:00Z","v":982,"vw":21.2809},{"c":20.63,"h":21.1315,"l":20.63,"n":30,"o":20.92,"t":"2025-07-09T04:00:00Z","v":2879,"vw":20.996445},{"c":19.9755,"h":19.9755,"l":19.76,"n":51,"o":19.91,"t":"2025-07-10T04:00:00Z","v":3532,"vw":19.857214},{"c":19.7187,"h":19.7187,"l":19.54,"n":31,"o":19.54,"t":"2025-07-11T04:00:00Z","v":814,"vw":19.634102},{"c":19.3201,"h":19.4201,"l":19.3,"n":32,"o":19.3539,"t":"2025-07-14T04:00:00Z","v":1435,"vw":19.344485},{"c":19.5902,"h":19.5902,"l":19.42,"n":29,"o":19.42,"t":"2025-07-15T04:00:00Z","v":592,"vw":19.477626},{"c":19.6923,"h":19.6923,"l":19.301,"n":22,"o":19.455,"t":"2025-07-16T04:00:00Z","v":1265,"vw":19.400927},{"c":19.8551,"h":19.8551,"l":19.59,"n":31,"o":19.59,"t":"2025-07-17T04:00:00Z","v":2310,"vw":19.650891},{"c":18.7098,"h":19.3,"l":18.7098,"n":31,"o":19.3,"t":"2025-07-18T04:00:00Z","v":1403,"vw":19.06405},{"c":18.95,"h":19.05,"l":18.95,"n":29,"o":19.05,"t":"2025-07-21T04:00:00Z","v":800,"vw":19.032456},{"c":18.875,"h":19.2,"l":18.87,"n":61,"o":19.16,"t":"2025-07-22T04:00:00Z","v":1969,"vw":19.053531},{"c":19.5556,"h":19.57,"l":19.1,"n":32,"o":19.15,"t":"2025-07-23T04:00:00Z","v":1284,"vw":19.167},{"c":19.0336,"h":19.1099,"l":19.0336,"n":23,"o":19.1099,"t":"2025-07-24T04:00:00Z","v":1124,"vw":19.057767},{"c":18.716,"h":18.99,"l":18.6946,"n":20,"o":18.99,"t":"2025-07-25T04:00:00Z","v":348,"vw":18.8423},{"c":18.175,"h":18.26,"l":18.175,"n":26,"o":18.26,"t":"2025-07-28T04:00:00Z","v":393,"vw":18.26},{"c":18.47,"h":18.6,"l":18.47,"n":31,"o":18.531,"t":"2025-07-29T04:00:00Z","v":750,"vw":18.542833},{"c":18.6818,"h":18.6818,"l":18.09,"n":44,"o":18.1,"t":"2025-07-30T04:00:00Z","v":1019,"vw":18.326566},{"c":18.2004,"h":18.44,"l":18.2004,"n":43,"o":18.44,"t":"2025-07-31T04:00:00Z","v":805,"vw":18.34},{"c":18.3524,"h":18.58,"l":18.3524,"n":32,"o":18.58,"t":"2025-08-01T04:00:00Z","v":811,"vw":18.536512},{"c":18.7111,"h":18.7111,"l":18.7111,"n":25,"o":18.7111,"t":"2025-08-04T04:00:00Z","v":203,"vw":18.7111},{"c":18.885,"h":18.885,"l":18.78,"n":24,"o":18.78,"t":"2025-08-05T04:00:00Z","v":273,"vw":18.78},{"c":19.44,"h":19.44,"l":19.44,"n":18,"o":19.44,"t":"2025-08-06T04:00:00Z","v":96,"vw":19.44},{"c":20.295,"h":20.295,"l":19.81,"n":26,"o":19.81,"t":"2025-08-07T04:00:00Z","v":1582,"vw":19.908988},{"c":19.8801,"h":20.3,"l":19.8801,"n":35,"o":20.29,"t":"2025-08-08T04:00:00Z","v":7046,"vw":20.16547},{"c":19.675,"h":19.675,"l":19.675,"n":19,"o":19.675,"t":"2025-08-11T04:00:00Z","v":162,"vw":19.675},{"c":20.6833,"h":20.6833,"l":20.6833,"n":23,"o":20.6833,"t":"2025-08-12T04:00:00Z","v":288,"vw":20.6833},{"c":20.3866,"h":20.43,"l":20.3866,"n":24,"o":20.43,"t":"2025-08-13T04:00:00Z","v":351,"vw":20.43},{"c":20.0066,"h":20.0066,"l":20.0066,"n":26,"o":20.0066,"t":"2025-08-14T04:00:00Z","v":265,"vw":20.0066},{"c":20.4229,"h":20.59,"l":20.4229,"n":26,"o":20.57,"t":"2025-08-15T04:00:00Z","v":499,"vw":20.576667},{"c":20.5701,"h":20.5801,"l":20.5701,"n":12,"o":20.5801,"t":"2025-08-18T04:00:00Z","v":2641,"vw":20.580004},{"c":19.21,"h":19.655,"l":19.21,"n":33,"o":19.655,"t":"2025-08-19T04:00:00Z","v":1917,"vw":19.535572},{"c":19.6338,"h":19.6338,"l":19.42,"n":25,"o":19.42,"t":"2025-08-20T04:00:00Z","v":394,"vw":19.42},{"c":19.6339,"h":19.6339,"l":19.591,"n":27,"o":19.601,"t":"2025-08-21T04:00:00Z","v":2017,"vw":19.599333},{"c":20.8866,"h":20.9999,"l":20.8,"n":40,"o":20.8,"t":"2025-08-22T04:00:00Z","v":1585,"vw":20.910953},{"c":21.1359,"h":21.215,"l":21.03,"n":48,"o":21.03,"t":"2025-08-25T04:00:00Z","v":3553,"vw":21.167238},{"c":20.9202,"h":21.01,"l":20.9202,"n":26,"o":21.01,"t":"2025-08-26T04:00:00Z","v":548,"vw":20.970837},{"c":21.5135,"h":21.5135,"l":21.4301,"n":18,"o":21.4301,"t":"2025-08-27T04:00:00Z","v":285,"vw":21.4301},{"c":22.2243,"h":22.53,"l":21.78,"n":38,"o":21.78,"t":"2025-08-28T04:00:00Z","v":1598,"vw":21.920372},{"c":22.1932,"h":22.3199,"l":22.117,"n":34,"o":22.3199,"t":"2025-08-29T04:00:00Z","v":1412,"vw":22.214443},{"c":21.4896,"h":21.56,"l":21.1,"n":25,"o":21.1,"t":"2025-09-02T04:00:00Z","v":2141,"vw":21.3815},{"c":21.4519,"h":21.5,"l":21.4519,"n":26,"o":21.5,"t":"2025-09-03T04:00:00Z","v":1288,"vw":21.484245},{"c":21.71,"h":21.71,"l":21.5101,"n":27,"o":21.57,"t":"2025-09-04T04:00:00Z","v":985,"vw":21.582634},{"c":22.428,"h":22.705,"l":22.3,"n":54,"o":22.705,"t":"2025-09-05T04:00:00Z","v":5284,"vw":22.33784},{"c":22.2925,"h":22.2925,"l":22,"n":31,"o":22.02,"t":"2025-09-08T04:00:00Z","v":3500,"vw":22.065214},{"c":22.2119,"h":22.41,"l":22.2119,"n":28,"o":22.3601,"t":"2025-09-09T04:00:00Z","v":1117,"vw":22.361284},{"c":22.6426,"h":22.67,"l":22.6426,"n":26,"o":22.67,"t":"2025-09-10T04:00:00Z","v":391,"vw":22.67},{"c":22.9693,"h":23.2,"l":22.9693,"n":27,"o":23,"t":"2025-09-11T04:00:00Z","v":1783,"vw":23.036487},{"c":22.997,"h":23.1899,"l":22.997,"n":35,"o":23.1899,"t":"2025-09-12T04:00:00Z","v":1620,"vw":23.09197},{"c":23.6481,"h":23.73,"l":23.48,"n":39,"o":23.48,"t":"2025-09-15T04:00:00Z","v":788,"vw":23.67045},{"c":23.9503,"h":23.9503,"l":23.86,"n":34,"o":23.95,"t":"2025-09-16T04:00:00Z","v":1462,"vw":23.92297},{"c":24.3615,"h":24.3615,"l":24.3615,"n":26,"o":24.3615,"t":"2025-09-17T04:00:00Z","v":195,"vw":24.3615},{"c":24.1724,"h":24.37,"l":24.1724,"n":24,"o":24.37,"t":"2025-09-18T04:00:00Z","v":956,"vw":24.358882},{"c":24.3208,"h":24.3208,"l":24.3208,"n":21,"o":24.3208,"t":"2025-09-19T04:00:00Z","v":108,"vw":24.3208},{"c":24.095,"h":24.095,"l":24.095,"n":25,"o":24.095,"t":"2025-09-22T04:00:00Z","v":212,"vw":24.095},{"c":24.95,"h":25.17,"l":24.28,"n":65,"o":24.28,"t":"2025-09-23T04:00:00Z","v":4724,"vw":24.845988},{"c":24.35,"h":24.73,"l":24.35,"n":79,"o":24.73,"t":"2025-09-24T04:00:00Z","v":7464,"vw":24.540021},{"c":23.6746,"h":24.084,"l":23.6746,"n":24,"o":24.084,"t":"2025-09-25T04:00:00Z","v":336,"vw":24.084},{"c":23.8424,"h":23.92,"l":23.6559,"n":44,"o":23.69,"t":"2025-09-26T04:00:00Z","v":2254,"vw":23.803206},{"c":24.3147,"h":24.51,"l":24.26,"n":81,"o":24.47,"t":"2025-09-29T04:00:00Z","v":6131,"vw":24.314953},{"c":24.2882,"h":24.34,"l":23.95,"n":39,"o":24.34,"t":"2025-09-30T04:00:00Z","v":1552,"vw":24.019167},{"c":23.57,"h":24.33,"l":23.49,"n":45,"o":24.33,"t":"2025-10-01T04:00:00Z","v":3153,"vw":23.987817},{"c":23.12,"h":23.58,"l":23.02,"n":24,"o":23.57,"t":"2025-10-02T04:00:00Z","v":1309,"vw":23.136849},{"c":23.2337,"h":23.2337,"l":22.9045,"n":39,"o":22.99,"t":"2025-10-03T04:00:00Z","v":1466,"vw":22.947921},{"c":23.1967,"h":23.36,"l":23.1967,"n":31,"o":23.36,"t":"2025-10-06T04:00:00Z","v":1902,"vw":23.251467},{"c":22.2203,"h":22.78,"l":22.2203,"n":25,"o":22.78,"t":"2025-10-07T04:00:00Z","v":334,"vw":22.78},{"c":22.45,"h":22.45,"l":22.4364,"n":26,"o":22.4364,"t":"2025-10-08T04:00:00Z","v":485,"vw":22.443021},{"c":22.229,"h":22.71,"l":22.229,"n":26,"o":22.71,"t":"2025-10-09T04:00:00Z","v":787,"vw":22.408865},{"c":20.79,"h":22.08,"l":20.79,"n":53,"o":22.08,"t":"2025-10-10T04:00:00Z","v":2156,"vw":21.254374},{"c":21.4497,"h":21.665,"l":21.26,"n":50,"o":21.46,"t":"2025-10-13T04:00:00Z","v":2549,"vw":21.468284},{"c":21.3242,"h":21.51,"l":21.11,"n":40,"o":21.11,"t":"2025-10-14T04:00:00Z","v":4495,"vw":21.273482},{"c":21.6381,"h":21.97,"l":21.49,"n":41,"o":21.49,"t":"2025-10-15T04:00:00Z","v":5706,"vw":21.943358},{"c":21.5434,"h":21.5434,"l":21.46,"n":39,"o":21.46,"t":"2025-10-16T04:00:00Z","v":2832,"vw":21.4625},{"c":22.1799,"h":22.18,"l":21.85,"n":32,"o":21.85,"t":"2025-10-17T04:00:00Z","v":1113,"vw":22.101703},{"c":22.95,"h":22.98,"l":22.8802,"n":42,"o":22.8802,"t":"2025-10-20T04:00:00Z","v":2334,"vw":22.941079},{"c":22.5259,"h":22.75,"l":22.52,"n":48,"o":22.69,"t":"2025-10-21T04:00:00Z","v":5662,"vw":22.615259},{"c":22.659,"h":22.71,"l":22.5245,"n":44,"o":22.61,"t":"2025-10-22T04:00:00Z","v":1124,"vw":22.570313},{"c":23.27,"h":23.48,"l":23.13,"n":45,"o":23.13,"t":"2025-10-23T04:00:00Z","v":1928,"vw":23.314603},{"c":23.2704,"h":23.74,"l":23.2704,"n":40,"o":23.74,"t":"2025-10-24T04:00:00Z","v":2724,"vw":23.58798},{"c":23.738,"h":24,"l":23.738,"n":30,"o":23.915,"t":"2025-10-27T04:00:00Z","v":545,"vw":23.913333},{"c":23.9439,"h":24.0392,"l":23.65,"n":32,"o":23.75,"t":"2025-10-28T04:00:00Z","v":1717,"vw":23.910076},{"c":24.3378,"h":24.52,"l":24.3378,"n":42,"o":24.4,"t":"2025-10-29T04:00:00Z","v":1748,"vw":24.423345},{"c":24.155,"h":24.155,"l":24.14,"n":26,"o":24.14,"t":"2025-10-30T04:00:00Z","v":208,"vw":24.14},{"c":24.3282,"h":24.3282,"l":24.089,"n":21,"o":24.1615,"t":"2025-10-31T04:00:00Z","v":849,"vw":24.128306},{"c":24.83,"h":24.86,"l":24.7001,"n":41,"o":24.75,"t":"2025-11-03T05:00:00Z","v":3254,"vw":24.77209},{"c":24.3963,"h":24.5,"l":24.3963,"n":35,"o":24.46,"t":"2025-11-04T05:00:00Z","v":1266,"vw":24.434204},{"c":25.7324,"h":25.744,"l":25.02,"n":40,"o":25.02,"t":"2025-11-05T05:00:00Z","v":3539,"vw":25.697432},{"c":25.6866,"h":25.81,"l":25.67,"n":44,"o":25.78,"t":"2025-11-06T05:00:00Z","v":2141,"vw":25.731856},{"c":26.11,"h":26.11,"l":25.34,"n":28,"o":25.34,"t":"2025-11-07T05:00:00Z","v":1359,"vw":26.020103},{"c":26.65,"h":26.77,"l":26.539,"n":70,"o":26.7,"t":"2025-11-10T05:00:00Z","v":6370,"vw":26.682134},{"c":27.9766,"h":28.13,"l":27.889,"n":89,"o":27.99,"t":"2025-11-11T05:00:00Z","v":7490,"vw":27.973131},{"c":27.49,"h":27.8,"l":27.1801,"n":67,"o":27.8,"t":"2025-11-12T05:00:00Z","v":6089,"vw":27.459368},{"c":27.1144,"h":27.75,"l":27,"n":51,"o":27.471,"t":"2025-11-13T05:00:00Z","v":2727,"vw":27.422292},{"c":27.4265,"h":27.77,"l":27.405,"n":39,"o":27.65,"t":"2025-11-14T05:00:00Z","v":3220,"vw":27.646584},{"c":26.7616,"h":27.32,"l":26.721,"n":42,"o":27.16,"t":"2025-11-17T05:00:00Z","v":2263,"vw":27.122997},{"c":26.6678,"h":26.79,"l":26.54,"n":43,"o":26.54,"t":"2025-11-18T05:00:00Z","v":1901,"vw":26.73271},{"c":26.3647,"h":26.3647,"l":26.25,"n":41,"o":26.25,"t":"2025-11-19T05:00:00Z","v":660,"vw":26.296729},{"c":25.3813,"h":26.79,"l":25.33,"n":36,"o":26.79,"t":"2025-11-20T05:00:00Z","v":1456,"vw":25.776133},{"c":25.5907,"h":25.6391,"l":24.89,"n":56,"o":25.45,"t":"2025-11-21T05:00:00Z","v":3146,"vw":25.30893},{"c":25.8556,"h":25.96,"l":25.795,"n":48,"o":25.96,"t":"2025-11-24T05:00:00Z","v":6108,"vw":25.908014},{"c":26.3497,"h":26.3497,"l":26.05,"n":24,"o":26.09,"t":"2025-11-25T05:00:00Z","v":877,"vw":26.108073},{"c":27.8251,"h":27.8251,"l":27.1368,"n":35,"o":27.1368,"t":"2025-11-26T05:00:00Z","v":2484,"vw":27.616265},{"c":28.0709,"h":28.179,"l":27.91,"n":31,"o":27.91,"t":"2025-11-28T05:00:00Z","v":3381,"vw":28.140247},{"c":27.6999,"h":27.89,"l":27.6837,"n":33,"o":27.89,"t":"2025-12-01T05:00:00Z","v":774,"vw":27.784975},{"c":28.7617,"h":28.84,"l":28.31,"n":62,"o":28.33,"t":"2025-12-02T05:00:00Z","v":86148,"vw":28.829235},{"c":29.01,"h":29.2,"l":28.79,"n":64,"o":29,"t":"2025-12-03T05:00:00Z","v":9560,"vw":29.059853},{"c":29.8722,"h":30.07,"l":29.71,"n":105,"o":29.86,"t":"2025-12-04T05:00:00Z","v":12509,"vw":29.813654},{"c":26.1773,"h":29.74,"l":26.03,"n":168,"o":29.637,"t":"2025-12-05T05:00:00Z","v":94282,"vw":26.227247},{"c":26.462,"h":27.27,"l":26.24,"n":80,"o":27.27,"t":"2025-12-08T05:00:00Z","v":7582,"vw":26.797421},{"c":26.4309,"h":26.5,"l":25.54,"n":87,"o":25.54,"t":"2025-12-09T05:00:00Z","v":14743,"vw":26.038367},{"c":26.4684,"h":26.4684,"l":25.98,"n":103,"o":26.35,"t":"2025-12-10T05:00:00Z","v":5759,"vw":26.28447},{"c":27.0893,"h":27.279,"l":26.69,"n":102,"o":26.69,"t":"2025-12-11T05:00:00Z","v":8231,"vw":27.075292},{"c":27.3259,"h":27.67,"l":27.3,"n":44,"o":27.56,"t":"2025-12-12T05:00:00Z","v":2978,"vw":27.581629},{"c":27.8481,"h":28.13,"l":27.8,"n":56,"o":28.02,"t":"2025-12-15T05:00:00Z","v":3241,"vw":27.978034},{"c":26.1842,"h":26.86,"l":26.13,"n":92,"o":26.8,"t":"2025-12-16T05:00:00Z","v":10632,"vw":26.488226},{"c":25.1201,"h":25.43,"l":24.79,"n":75,"o":25.325,"t":"2025-12-17T05:00:00Z","v":7263,"vw":25.251026},{"c":25.4242,"h":25.56,"l":25.175,"n":47,"o":25.19,"t":"2025-12-18T05:00:00Z","v":1821,"vw":25.442383},{"c":25.3505,"h":25.3505,"l":25.3505,"n":50,"o":25.3505,"t":"2025-12-19T05:00:00Z","v":764,"vw":25.3505},{"c":25.08,"h":25.1,"l":25,"n":34,"o":25.1,"t":"2025-12-22T05:00:00Z","v":1377,"vw":25.050838},{"c":26.1336,"h":26.1336,"l":26.01,"n":27,"o":26.05,"t":"2025-12-23T05:00:00Z","v":2302,"vw":26.014},{"c":25.8727,"h":26.34,"l":25.8727,"n":25,"o":26.34,"t":"2025-12-24T05:00:00Z","v":695,"vw":26.337727},{"c":26.14,"h":26.14,"l":25.93,"n":29,"o":25.93,"t":"2025-12-26T05:00:00Z","v":2987,"vw":26.10409},{"c":25.69,"h":25.88,"l":25.45,"n":80,"o":25.74,"t":"2025-12-29T05:00:00Z","v":6502,"vw":25.494007},{"c":26.7478,"h":26.88,"l":26.48,"n":94,"o":26.52,"t":"2025-12-30T05:00:00Z","v":6103,"vw":26.605556},{"c":26.3651,"h":26.3651,"l":26.22,"n":65,"o":26.31,"t":"2025-12-31T05:00:00Z","v":1635,"vw":26.274539},{"c":26.9966,"h":26.9966,"l":26.97,"n":35,"o":26.97,"t":"2026-01-02T05:00:00Z","v":967,"vw":26.97},{"c":28.0296,"h":28.15,"l":26.99,"n":75,"o":27.33,"t":"2026-01-05T05:00:00Z","v":6527,"vw":27.351199},{"c":28.5862,"h":28.9,"l":28.5862,"n":55,"o":28.87,"t":"2026-01-06T05:00:00Z","v":2962,"vw":28.896755},{"c":27.8852,"h":28.03,"l":27.855,"n":38,"o":28.03,"t":"2026-01-07T05:00:00Z","v":1305,"vw":27.996493},{"c":28.1924,"h":28.1924,"l":27.96,"n":65,"o":28,"t":"2026-01-08T05:00:00Z","v":6320,"vw":28.089926},{"c":28.4923,"h":28.86,"l":28.4923,"n":46,"o":28.68,"t":"2026-01-09T05:00:00Z","v":1819,"vw":28.760453},{"c":28.2289,"h":28.47,"l":28.21,"n":78,"o":28.26,"t":"2026-01-12T05:00:00Z","v":4475,"vw":28.320673},{"c":27.7641,"h":28.2,"l":27.64,"n":68,"o":28.2,"t":"2026-01-13T05:00:00Z","v":3379,"vw":27.736786},{"c":28.61,"h":28.61,"l":27.97,"n":48,"o":27.97,"t":"2026-01-14T05:00:00Z","v":5995,"vw":28.315867},{"c":28.9319,"h":29,"l":28.6,"n":42,"o":28.73,"t":"2026-01-15T05:00:00Z","v":1145,"vw":28.864913},{"c":28.62,"h":28.66,"l":28.5,"n":33,"o":28.5,"t":"2026-01-16T05:00:00Z","v":677,"vw":28.610372},{"c":29.3737,"h":29.4599,"l":28.84,"n":51,"o":28.84,"t":"2026-01-20T05:00:00Z","v":2448,"vw":29.253692},{"c":31.8471,"h":31.86,"l":30.859,"n":114,"o":30.98,"t":"2026-01-21T05:00:00Z","v":8061,"vw":31.174979},{"c":33.549,"h":33.67,"l":32.74,"n":124,"o":32.82,"t":"2026-01-22T05:00:00Z","v":13207,"vw":33.270541},{"c":34.6445,"h":34.6445,"l":33.41,"n":102,"o":33.41,"t":"2026-01-23T05:00:00Z","v":3613,"vw":33.948335},{"c":34.7376,"h":34.93,"l":34.5,"n":117,"o":34.74,"t":"2026-01-26T05:00:00Z","v":10309,"vw":34.737075},{"c":37.1586,"h":37.16,"l":36.45,"n":115,"o":36.49,"t":"2026-01-27T05:00:00Z","v":7231,"vw":36.802161},{"c":37.99,"h":38.1,"l":37.07,"n":145,"o":37.92,"t":"2026-01-28T05:00:00Z","v":14276,"vw":37.687332},{"c":37.5783,"h":38.849,"l":36.581,"n":140,"o":38.73,"t":"2026-01-29T05:00:00Z","v":14636,"vw":36.766173},{"c":35.3748,"h":36.96,"l":35.21,"n":98,"o":36.71,"t":"2026-01-30T05:00:00Z","v":9333,"vw":35.941481},{"c":36.2078,"h":36.2078,"l":35.33,"n":95,"o":35.33,"t":"2026-02-02T05:00:00Z","v":7817,"vw":35.971173},{"c":37.42,"h":38.4398,"l":36.73,"n":133,"o":38.25,"t":"2026-02-03T05:00:00Z","v":16504,"vw":37.393843},{"c":35.2223,"h":36.12,"l":34.81,"n":121,"o":35.92,"t":"2026-02-04T05:00:00Z","v":5327,"vw":35.539224},{"c":35.0875,"h":35.75,"l":35.03,"n":64,"o":35.67,"t":"2026-02-05T05:00:00Z","v":2049,"vw":35.426726},{"c":36.3728,"h":36.3728,"l":35.93,"n":53,"o":36.05,"t":"2026-02-06T05:00:00Z","v":1802,"vw":36.04786},{"c":38.0315,"h":38.0597,"l":36.93,"n":65,"o":37.054,"t":"2026-02-09T05:00:00Z","v":3001,"vw":37.650895},{"c":37.8044,"h":38.14,"l":37.8044,"n":79,"o":37.83,"t":"2026-02-10T05:00:00Z","v":3936,"vw":38.005187},{"c":39.4,"h":39.66,"l":38.91,"n":102,"o":38.91,"t":"2026-02-11T05:00:00Z","v":4344,"vw":39.539939},{"c":38.12,"h":39.71,"l":37.68,"n":94,"o":39.71,"t":"2026-02-12T05:00:00Z","v":3420,"vw":38.57656},{"c":37.2155,"h":37.2155,"l":35.9,"n":114,"o":37,"t":"2026-02-13T05:00:00Z","v":6362,"vw":36.432909},{"c":36.6393,"h":36.99,"l":36.02,"n":56,"o":36.99,"t":"2026-02-17T05:00:00Z","v":1553,"vw":36.473},{"c":37.0957,"h":37.65,"l":36.65,"n":78,"o":37.4273,"t":"2026-02-18T05:00:00Z","v":17839,"vw":37.055765},{"c":38.1377,"h":38.18,"l":37.92,"n":64,"o":37.97,"t":"2026-02-19T05:00:00Z","v":2910,"vw":38.099892},{"c":39.7001,"h":39.7001,"l":37.96,"n":193,"o":38.18,"t":"2026-02-20T05:00:00Z","v":15883,"vw":38.777711},{"c":38.5368,"h":40.1,"l":38.441,"n":188,"o":40.065,"t":"2026-02-23T05:00:00Z","v":7056,"vw":38.975321},{"c":39.91,"h":39.9699,"l":38.77,"n":233,"o":38.8,"t":"2026-02-24T05:00:00Z","v":4619,"vw":39.621455},{"c":40.104,"h":40.24,"l":39.5,"n":207,"o":40.22,"t":"2026-02-25T05:00:00Z","v":5107,"vw":39.979519},{"c":39.2643,"h":39.76,"l":38.5,"n":179,"o":39.76,"t":"2026-02-26T05:00:00Z","v":4687,"vw":39.06891},{"c":38.3259,"h":38.91,"l":38.29,"n":254,"o":38.91,"t":"2026-02-27T05:00:00Z","v":6753,"vw":38.466322},{"c":38.1984,"h":38.235,"l":36.77,"n":188,"o":36.89,"t":"2026-03-02T05:00:00Z","v":12773,"vw":37.637089},{"c":34.5783,"h":34.84,"l":32.5401,"n":211,"o":34.11,"t":"2026-03-03T05:00:00Z","v":12550,"vw":33.909481},{"c":35.87,"h":35.98,"l":35.635,"n":137,"o":35.9,"t":"2026-03-04T05:00:00Z","v":8627,"vw":35.742388},{"c":33.7352,"h":34.6801,"l":33.7349,"n":136,"o":34.6,"t":"2026-03-05T05:00:00Z","v":5262,"vw":34.330838},{"c":33.5016,"h":33.5016,"l":32.58,"n":114,"o":32.785,"t":"2026-03-06T05:00:00Z","v":3689,"vw":32.936485},{"c":35.03,"h":35.05,"l":33.1401,"n":229,"o":33.6,"t":"2026-03-09T04:00:00Z","v":9737,"vw":34.257972},{"c":35.7753,"h":36.85,"l":34.83,"n":399,"o":34.83,"t":"2026-03-10T04:00:00Z","v":7871,"vw":36.252419},{"c":35.9345,"h":36.76,"l":35.49,"n":76,"o":36.175,"t":"2026-03-11T04:00:00Z","v":3982,"vw":35.83602},{"c":33.0622,"h":34.81,"l":33.0622,"n":191,"o":34.81,"t":"2026-03-12T04:00:00Z","v":8637,"vw":33.589266},{"c":31.9666,"h":33.65,"l":31.9666,"n":68,"o":33.65,"t":"2026-03-13T04:00:00Z","v":2753,"vw":32.946046},{"c":33.7697,"h":34.06,"l":33.18,"n":177,"o":33.18,"t":"2026-03-16T04:00:00Z","v":5479,"vw":33.46259},{"c":34.09,"h":34.51,"l":33.97,"n":261,"o":34.09,"t":"2026-03-17T04:00:00Z","v":2816,"vw":34.175432},{"c":33.28,"h":33.9,"l":33.28,"n":64,"o":33.9,"t":"2026-03-18T04:00:00Z","v":1317,"vw":33.40828},{"c":33.76,"h":33.9,"l":32.85,"n":380,"o":32.85,"t":"2026-03-19T04:00:00Z","v":3400,"vw":33.253243},{"c":31.01,"h":32.62,"l":30.88,"n":187,"o":32.62,"t":"2026-03-20T04:00:00Z","v":5854,"vw":31.203069},{"c":34.2225,"h":34.6,"l":32.63,"n":389,"o":32.63,"t":"2026-03-23T04:00:00Z","v":19233,"vw":33.852467},{"c":33.91,"h":34.09,"l":32.98,"n":95,"o":32.98,"t":"2026-03-24T04:00:00Z","v":7305,"vw":33.704982},{"c":35.2877,"h":35.79,"l":34.98,"n":93,"o":35.16,"t":"2026-03-25T04:00:00Z","v":7308,"vw":35.322309},{"c":33.88,"h":34.81,"l":33.88,"n":58,"o":34.5,"t":"2026-03-26T04:00:00Z","v":1491,"vw":34.29443},{"c":33.5253,"h":34.15,"l":33.24,"n":108,"o":33.24,"t":"2026-03-27T04:00:00Z","v":5215,"vw":33.456462},{"c":33.86,"h":34.64,"l":33.41,"n":314,"o":34.245,"t":"2026-03-30T04:00:00Z","v":7070,"vw":34.132562},{"c":36.8,"h":36.8,"l":34.781,"n":561,"o":35.045,"t":"2026-03-31T04:00:00Z","v":19575,"vw":35.741575},{"c":36.83,"h":37.48,"l":36.8,"n":274,"o":37.15,"t":"2026-04-01T04:00:00Z","v":8134,"vw":36.941557},{"c":36.9168,"h":37.255,"l":35.98,"n":91,"o":35.98,"t":"2026-04-02T04:00:00Z","v":3681,"vw":37.094624},{"c":37.03,"h":37.48,"l":37.03,"n":136,"o":37.26,"t":"2026-04-06T04:00:00Z","v":6272,"vw":37.358105},{"c":36.885,"h":36.98,"l":35.8499,"n":146,"o":36.55,"t":"2026-04-07T04:00:00Z","v":9786,"vw":36.21793},{"c":39.02,"h":39.92,"l":38.83,"n":194,"o":39.71,"t":"2026-04-08T04:00:00Z","v":14410,"vw":39.374182},{"c":40.92,"h":40.995,"l":39.79,"n":222,"o":40.225,"t":"2026-04-09T04:00:00Z","v":9592,"vw":40.560009},{"c":42.4857,"h":42.55,"l":41.8,"n":159,"o":42.2,"t":"2026-04-10T04:00:00Z","v":7583,"vw":42.187528},{"c":42.92,"h":43.05,"l":41.74,"n":206,"o":42.19,"t":"2026-04-13T04:00:00Z","v":6059,"vw":42.324892},{"c":43.34,"h":43.88,"l":43.34,"n":229,"o":43.55,"t":"2026-04-14T04:00:00Z","v":10788,"vw":43.685809},{"c":42.8364,"h":43.65,"l":42.75,"n":136,"o":43.65,"t":"2026-04-15T04:00:00Z","v":2609,"vw":43.2011},{"c":42.9787,"h":42.9787,"l":42.301,"n":101,"o":42.89,"t":"2026-04-16T04:00:00Z","v":3457,"vw":42.525783},{"c":42.1227,"h":43.55,"l":42.1227,"n":231,"o":43.55,"t":"2026-04-17T04:00:00Z","v":9279,"vw":42.855636},{"c":42.3892,"h":42.7,"l":41.92,"n":385,"o":42.7,"t":"2026-04-20T04:00:00Z","v":7329,"vw":42.378101},{"c":41.4276,"h":42.98,"l":41.4276,"n":243,"o":42.71,"t":"2026-04-21T04:00:00Z","v":3689,"vw":42.355995},{"c":40.9807,"h":41.941,"l":40.9,"n":231,"o":41.941,"t":"2026-04-22T04:00:00Z","v":5513,"vw":41.436954},{"c":39.814,"h":41.165,"l":39.814,"n":474,"o":41.165,"t":"2026-04-23T04:00:00Z","v":9298,"vw":40.831047},{"c":39.5354,"h":39.5354,"l":39.05,"n":268,"o":39.215,"t":"2026-04-24T04:00:00Z","v":5275,"vw":39.191624},{"c":39.5408,"h":40.239,"l":39.5408,"n":63,"o":40.01,"t":"2026-04-27T04:00:00Z","v":4640,"vw":40.148282},{"c":38.9461,"h":39.15,"l":38.1601,"n":74,"o":38.1601,"t":"2026-04-28T04:00:00Z","v":3569,"vw":38.645682},{"c":37.05,"h":37.77,"l":36.7501,"n":79,"o":37.77,"t":"2026-04-29T04:00:00Z","v":5528,"vw":37.132931},{"c":39.1612,"h":39.1612,"l":37.87,"n":60,"o":37.87,"t":"2026-04-30T04:00:00Z","v":5610,"vw":38.964999},{"c":38.501,"h":38.72,"l":38.295,"n":52,"o":38.72,"t":"2026-05-01T04:00:00Z","v":1547,"vw":38.502577},{"c":37.8,"h":39.06,"l":37.8,"n":59,"o":39.06,"t":"2026-05-04T04:00:00Z","v":1581,"vw":38.042097},{"c":38.9248,"h":39.02,"l":38.49,"n":41,"o":38.75,"t":"2026-05-05T04:00:00Z","v":1032,"vw":38.657008},{"c":39.325,"h":39.62,"l":38.95,"n":66,"o":39.62,"t":"2026-05-06T04:00:00Z","v":4529,"vw":39.2132},{"c":37.2477,"h":38.259,"l":37.245,"n":117,"o":38.259,"t":"2026-05-07T04:00:00Z","v":9968,"vw":37.726249},{"c":37.76,"h":38.35,"l":37.76,"n":86,"o":38.34,"t":"2026-05-08T04:00:00Z","v":4496,"vw":38.281712},{"c":36.96,"h":36.96,"l":36.9,"n":62,"o":36.9,"t":"2026-05-11T04:00:00Z","v":1125,"vw":36.920548},{"c":36.1878,"h":36.27,"l":35.69,"n":68,"o":36.27,"t":"2026-05-12T04:00:00Z","v":1631,"vw":35.960229},{"c":33.2859,"h":35.65,"l":33.2859,"n":98,"o":35.04,"t":"2026-05-13T04:00:00Z","v":4625,"vw":33.796929},{"c":33.86,"h":34.1912,"l":33.81,"n":79,"o":33.81,"t":"2026-05-14T04:00:00Z","v":2129,"vw":33.907613},{"c":32.2377,"h":32.34,"l":31.97,"n":93,"o":32.23,"t":"2026-05-15T04:00:00Z","v":3310,"vw":32.192614},{"c":33.3788,"h":33.3788,"l":32.48,"n":66,"o":32.53,"t":"2026-05-18T04:00:00Z","v":3578,"vw":32.695312},{"c":31.7764,"h":32.42,"l":31.5,"n":145,"o":32.42,"t":"2026-05-19T04:00:00Z","v":14813,"vw":31.687362},{"c":33.5061,"h":33.5061,"l":33.3199,"n":52,"o":33.3199,"t":"2026-05-20T04:00:00Z","v":821,"vw":33.3199},{"c":33.6555,"h":33.6555,"l":32.22,"n":89,"o":32.22,"t":"2026-05-21T04:00:00Z","v":5960,"vw":32.954883},{"c":32.6592,"h":32.6592,"l":32.6592,"n":42,"o":32.6592,"t":"2026-05-22T04:00:00Z","v":493,"vw":32.6592},{"c":32.61,"h":32.8,"l":32.18,"n":62,"o":32.18,"t":"2026-05-26T04:00:00Z","v":1354,"vw":32.453412},{"c":32.3232,"h":32.3232,"l":32,"n":53,"o":32,"t":"2026-05-27T04:00:00Z","v":1151,"vw":32.00374},{"c":32.1283,"h":32.37,"l":31.9,"n":54,"o":31.9,"t":"2026-05-28T04:00:00Z","v":1199,"vw":32.221333},{"c":31.6398,"h":31.64,"l":31.001,"n":77,"o":31.34,"t":"2026-05-29T04:00:00Z","v":2846,"vw":31.148333},{"c":31.2148,"h":31.25,"l":31.005,"n":58,"o":31.15,"t":"2026-06-01T04:00:00Z","v":1506,"vw":31.1025},{"c":31.3833,"h":31.5,"l":31.08,"n":38,"o":31.08,"t":"2026-06-02T04:00:00Z","v":761,"vw":31.353765},{"c":29.6885,"h":29.71,"l":29.55,"n":49,"o":29.55,"t":"2026-06-03T04:00:00Z","v":1076,"vw":29.658992},{"c":29.838,"h":30.01,"l":29.38,"n":41,"o":29.38,"t":"2026-06-04T04:00:00Z","v":1969,"vw":29.76327},{"c":28.302,"h":28.84,"l":28.27,"n":135,"o":28.84,"t":"2026-06-05T04:00:00Z","v":23135,"vw":28.528426},{"c":27.8449,"h":28.13,"l":27.46,"n":59,"o":28.13,"t":"2026-06-08T04:00:00Z","v":2163,"vw":27.822442},{"c":28.104,"h":28.3,"l":27.56,"n":48,"o":28.3,"t":"2026-06-09T04:00:00Z","v":1315,"vw":28.015281},{"c":28.0946,"h":28.29,"l":27.8,"n":39,"o":28.29,"t":"2026-06-10T04:00:00Z","v":1668,"vw":28.155651},{"c":29.8701,"h":29.8701,"l":28.375,"n":35,"o":28.375,"t":"2026-06-11T04:00:00Z","v":3473,"vw":29.128547},{"c":30.1569,"h":30.54,"l":29.88,"n":59,"o":30.15,"t":"2026-06-12T04:00:00Z","v":4586,"vw":30.313084},{"c":30.0093,"h":31.57,"l":29.995,"n":57,"o":31.37,"t":"2026-06-15T04:00:00Z","v":2860,"vw":30.900088},{"c":29.7086,"h":29.8,"l":29.17,"n":92,"o":29.2605,"t":"2026-06-16T04:00:00Z","v":10862,"vw":29.360187},{"c":28.9334,"h":30.51,"l":28.895,"n":23,"o":30.51,"t":"2026-06-17T04:00:00Z","v":423,"vw":29.424508},{"c":28.3639,"h":28.3639,"l":28.32,"n":39,"o":28.34,"t":"2026-06-18T04:00:00Z","v":746,"vw":28.326667},{"c":29.24,"h":29.425,"l":28.995,"n":63,"o":29,"t":"2026-06-22T04:00:00Z","v":5421,"vw":29.162043},{"c":28.94,"h":29.07,"l":28.835,"n":37,"o":28.89,"t":"2026-06-23T04:00:00Z","v":1964,"vw":28.980358},{"c":28.2735,"h":28.47,"l":28.11,"n":48,"o":28.47,"t":"2026-06-24T04:00:00Z","v":2443,"vw":28.35223},{"c":28.8523,"h":28.95,"l":28.8523,"n":31,"o":28.95,"t":"2026-06-25T04:00:00Z","v":177,"vw":28.95},{"c":29.8986,"h":29.9799,"l":29.8986,"n":20,"o":29.9799,"t":"2026-06-26T04:00:00Z","v":348,"vw":29.9799},{"c":29.6088,"h":29.79,"l":29.13,"n":46,"o":29.13,"t":"2026-06-29T04:00:00Z","v":1372,"vw":29.69304},{"c":29.3,"h":29.44,"l":28.9016,"n":51,"o":28.9016,"t":"2026-06-30T04:00:00Z","v":1962,"vw":29.088711},{"c":28.9254,"h":29.18,"l":28.61,"n":57,"o":28.96,"t":"2026-07-01T04:00:00Z","v":2368,"vw":29.118218},{"c":29.2037,"h":29.35,"l":29.05,"n":46,"o":29.05,"t":"2026-07-02T04:00:00Z","v":1076,"vw":29.1},{"c":30.2791,"h":30.2791,"l":29.49,"n":38,"o":29.6,"t":"2026-07-06T04:00:00Z","v":599,"vw":29.563198},{"c":29.517,"h":29.517,"l":29.46,"n":35,"o":29.46,"t":"2026-07-07T04:00:00Z","v":432,"vw":29.46},{"c":29.4289,"h":29.51,"l":28.88,"n":36,"o":28.88,"t":"2026-07-08T04:00:00Z","v":1734,"vw":29.279966},{"c":30.3475,"h":30.42,"l":29.9,"n":29,"o":29.9,"t":"2026-07-09T04:00:00Z","v":393,"vw":30.145738},{"c":31.9273,"h":31.94,"l":31.5,"n":45,"o":31.5,"t":"2026-07-10T04:00:00Z","v":1285,"vw":31.6603},{"c":30.8598,"h":31.855,"l":30.8,"n":66,"o":31.79,"t":"2026-07-13T04:00:00Z","v":3664,"vw":31.222302},{"c":31.9111,"h":31.985,"l":31.9111,"n":31,"o":31.97,"t":"2026-07-14T04:00:00Z","v":1340,"vw":31.973889},{"c":31.9339,"h":32.04,"l":31.795,"n":37,"o":31.795,"t":"2026-07-15T04:00:00Z","v":872,"vw":31.971944},{"c":31.0776,"h":31.22,"l":30.58,"n":37,"o":30.67,"t":"2026-07-16T04:00:00Z","v":896,"vw":30.753808},{"c":30.5016,"h":30.5016,"l":30.371,"n":28,"o":30.371,"t":"2026-07-17T04:00:00Z","v":550,"vw":30.371},{"c":30.7555,"h":31.15,"l":30.75,"n":34,"o":31.15,"t":"2026-07-20T04:00:00Z","v":1018,"vw":31.049494},{"c":31.5408,"h":31.77,"l":30.65,"n":40,"o":30.99,"t":"2026-07-21T04:00:00Z","v":2274,"vw":31.294862},{"c":32.8103,"h":33.4199,"l":32.125,"n":36,"o":32.28,"t":"2026-07-22T04:00:00Z","v":2859,"vw":32.47718},{"c":32.4898,"h":32.75,"l":32.33,"n":40,"o":32.75,"t":"2026-07-23T04:00:00Z","v":674,"vw":32.59108},{"c":31.7001,"h":31.83,"l":31.1,"n":42,"o":31.1,"t":"2026-07-24T04:00:00Z","v":985,"vw":31.319219},{"c":31.5226,"h":32.18,"l":31.44,"n":42,"o":31.44,"t":"2026-07-27T04:00:00Z","v":2244,"vw":31.582232},{"c":31.7969,"h":31.81,"l":31.7969,"n":31,"o":31.81,"t":"2026-07-28T04:00:00Z","v":311,"vw":31.81},{"c":31.328,"h":31.47,"l":30.83,"n":50,"o":31.12,"t":"2026-07-29T04:00:00Z","v":1977,"vw":31.148752},{"c":32.5528,"h":32.5528,"l":31.63,"n":48,"o":31.77,"t":"2026-07-30T04:00:00Z","v":2327,"vw":32.04061},{"c":32.7821,"h":32.95,"l":32.27,"n":56,"o":32.27,"t":"2026-07-31T04:00:00Z","v":1130,"vw":32.733896},{"c":32.3838,"h":32.56,"l":32.265,"n":59,"o":32.56,"t":"2026-08-03T04:00:00Z","v":2830,"vw":32.292203},{"c":32.156,"h":32.27,"l":31.7497,"n":48,"o":31.7497,"t":"2026-08-04T04:00:00Z","v":1362,"vw":31.876496},{"c":32.3701,"h":32.48,"l":32.365,"n":62,"o":32.39,"t":"2026-08-05T04:00:00Z","v":1326,"vw":32.410793},{"c":31.2704,"h":31.7,"l":31.23,"n":41,"o":31.7,"t":"2026-08-06T04:00:00Z","v":757,"vw":31.412171},{"c":30.2141,"h":30.8206,"l":30.2141,"n":85,"o":30.8206,"t":"2026-08-07T04:00:00Z","v":3172,"vw":30.500669},{"c":30.092,"h":30.119,"l":29.96,"n":31,"o":30.119,"t":"2026-08-10T04:00:00Z","v":690,"vw":30.028623},{"c":28.0786,"h":29.73,"l":28,"n":54,"o":29.73,"t":"2026-08-11T04:00:00Z","v":1160,"vw":28.42},{"c":27.8731,"h":28.13,"l":27.8731,"n":55,"o":27.975,"t":"2026-08-12T04:00:00Z","v":1357,"vw":28.007188},{"c":27.8208,"h":27.99,"l":27.8,"n":46,"o":27.99,"t":"2026-08-13T04:00:00Z","v":965,"vw":27.855556},{"c":28.3435,"h":28.4447,"l":27.25,"n":75,"o":27.83,"t":"2026-08-14T04:00:00Z","v":5396,"vw":27.692782},{"c":28.0551,"h":28.28,"l":28,"n":42,"o":28.28,"t":"2026-08-17T04:00:00Z","v":1240,"vw":28.114851},{"c":27.6535,"h":28.5,"l":27.6535,"n":36,"o":28.45,"t":"2026-08-18T04:00:00Z","v":1696,"vw":28.38722},{"c":28.6455,"h":29.629,"l":28.621,"n":105,"o":29.03,"t":"2026-08-19T04:00:00Z","v":11162,"vw":29.052926},{"c":28.3125,"h":28.58,"l":28.3125,"n":35,"o":28.58,"t":"2026-08-20T04:00:00Z","v":1370,"vw":28.402727},{"c":29.8014,"h":29.885,"l":29.41,"n":50,"o":29.41,"t":"2026-08-21T04:00:00Z","v":1327,"vw":29.805833},{"c":30.0603,"h":30.16,"l":29.47,"n":51,"o":29.47,"t":"2026-08-24T04:00:00Z","v":4393,"vw":29.54801},{"c":31.2757,"h":31.299,"l":30.061,"n":90,"o":30.105,"t":"2026-08-25T04:00:00Z","v":8269,"vw":30.873272},{"c":31.0233,"h":31.17,"l":31,"n":48,"o":31.17,"t":"2026-08-26T04:00:00Z","v":1240,"vw":31.082531},{"c":31.0043,"h":31.015,"l":30.99,"n":35,"o":31.015,"t":"2026-08-27T04:00:00Z","v":731,"vw":31.001991},{"c":30.6285,"h":30.64,"l":29.7,"n":70,"o":29.789,"t":"2026-08-28T04:00:00Z","v":6739,"vw":29.77573},{"c":31.476,"h":31.68,"l":31.255,"n":56,"o":31.55,"t":"2026-08-31T04:00:00Z","v":1323,"vw":31.583704},{"c":32.4675,"h":32.65,"l":32.4675,"n":62,"o":32.65,"t":"2026-09-01T04:00:00Z","v":784,"vw":32.65},{"c":35.1574,"h":35.169,"l":34.95,"n":118,"o":34.95,"t":"2026-09-02T04:00:00Z","v":1607,"vw":35.073838},{"c":35.2304,"h":36.2584,"l":35.06,"n":79,"o":36.199,"t":"2026-09-03T04:00:00Z","v":5388,"vw":35.412307},{"c":34.5473,"h":35.34,"l":34.535,"n":72,"o":34.87,"t":"2026-09-04T04:00:00Z","v":2837,"vw":35.029306},{"c":36.0591,"h":36.0669,"l":36.0591,"n":64,"o":36.0669,"t":"2026-09-08T04:00:00Z","v":631,"vw":36.0669},{"c":35.063,"h":35.2617,"l":35.063,"n":70,"o":35.2617,"t":"2026-09-09T04:00:00Z","v":424,"vw":35.16817},{"c":35.9218,"h":35.959,"l":35.131,"n":85,"o":35.25,"t":"2026-09-10T04:00:00Z","v":2372,"vw":35.523604},{"c":35.0901,"h":35.51,"l":34.69,"n":51,"o":35.51,"t":"2026-09-11T04:00:00Z","v":2935,"vw":35.353101},{"c":34.3493,"h":34.3493,"l":34.3493,"n":45,"o":34.3493,"t":"2026-09-14T04:00:00Z","v":251,"vw":34.3493},{"c":34.41,"h":34.41,"l":34.41,"n":26,"o":34.41,"t":"2026-09-15T04:00:00Z","v":1102,"vw":34.41},{"c":33.8491,"h":34.25,"l":33.8491,"n":31,"o":34.25,"t":"2026-09-16T04:00:00Z","v":443,"vw":34.25},{"c":34.2721,"h":34.441,"l":34.2721,"n":36,"o":34.441,"t":"2026-09-17T04:00:00Z","v":1427,"vw":34.389393},{"c":33.8597,"h":33.895,"l":33.8597,"n":32,"o":33.895,"t":"2026-09-18T04:00:00Z","v":338,"vw":33.895},{"c":34.881,"h":34.881,"l":34.55,"n":29,"o":34.55,"t":"2026-09-21T04:00:00Z","v":1090,"vw":34.55},{"c":35.264,"h":35.264,"l":35.264,"n":44,"o":35.264,"t":"2026-09-22T04:00:00Z","v":165,"vw":35.264},{"c":33.4737,"h":33.4737,"l":33.4737,"n":46,"o":33.4737,"t":"2026-09-23T04:00:00Z","v":302,"vw":33.4737},{"c":32.6139,"h":32.71,"l":32.61,"n":42,"o":32.71,"t":"2026-09-24T04:00:00Z","v":1350,"vw":32.638777},{"c":32.4294,"h":32.5588,"l":32,"n":34,"o":32,"t":"2026-09-25T04:00:00Z","v":539,"vw":32.379697},{"c":31.3726,"h":31.62,"l":31.3726,"n":36,"o":31.62,"t":"2026-09-28T04:00:00Z","v":852,"vw":31.476289},{"c":31.7498,"h":31.7498,"l":31.1,"n":44,"o":31.1,"t":"2026-09-29T04:00:00Z","v":2252,"vw":31.150582},{"c":33.2118,"h":33.2118,"l":33.2118,"n":45,"o":33.2118,"t":"2026-09-30T04:00:00Z","v":807,"vw":33.2118},{"c":32.9724,"h":32.9724,"l":32.9724,"n":35,"o":32.9724,"t":"2026-10-01T04:00:00Z","v":158,"vw":32.9724},{"c":34.7689,"h":34.7689,"l":32.9401,"n":33,"o":32.9401,"t":"2026-10-02T04:00:00Z","v":1667,"vw":34.1467},{"c":43.5804,"h":44.95,"l":43.1,"n":263,"o":43.1,"t":"2026-10-05T04:00:00Z","v":25075,"vw":44.223347},{"c":43.5178,"h":44.56,"l":43.3,"n":81,"o":44.38,"t":"2026-10-06T04:00:00Z","v":4754,"vw":44.309948},{"c":42.2782,"h":42.95,"l":42.2782,"n":47,"o":42.95,"t":"2026-10-07T04:00:00Z","v":1260,"vw":42.814948},{"c":42.7193,"h":43,"l":42.7193,"n":56,"o":43,"t":"2026-10-08T04:00:00Z","v":1461,"vw":42.96},{"c":44.5396,"h":44.5396,"l":43.94,"n":55,"o":43.94,"t":"2026-10-09T04:00:00Z","v":3563,"vw":43.998046},{"c":44.6353,"h":45,"l":44.581,"n":57,"o":45,"t":"2026-10-12T04:00:00Z","v":1769,"vw":44.750613},{"c":43.1246,"h":43.33,"l":43.1246,"n":51,"o":43.33,"t":"2026-10-13T04:00:00Z","v":627,"vw":43.291765},{"c":42.5698,"h":42.5698,"l":41.92,"n":45,"o":41.94,"t":"2026-10-14T04:00:00Z","v":1248,"vw":41.934286},{"c":40.6695,"h":40.6695,"l":40.6695,"n":37,"o":40.6695,"t":"2026-10-15T04:00:00Z","v":393,"vw":40.6695},{"c":41.155,"h":41.41,"l":40.91,"n":39,"o":41.41,"t":"2026-10-16T04:00:00Z","v":1308,"vw":41.040609},{"c":41.3345,"h":41.4999,"l":41.3345,"n":30,"o":41.49,"t":"2026-10-19T04:00:00Z","v":1039,"vw":41.494256},{"c":43.1473,"h":43.425,"l":42.6,"n":48,"o":42.6,"t":"2026-10-20T04:00:00Z","v":4754,"vw":42.644115},{"c":42.3002,"h":42.3002,"l":42.05,"n":32,"o":42.05,"t":"2026-10-21T04:00:00Z","v":480,"vw":42.136111},{"c":40.8766,"h":40.8766,"l":40.601,"n":29,"o":40.61,"t":"2026-10-22T04:00:00Z","v":4250,"vw":40.6049}],"volatilityBars":[{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-09-21T13:45:00Z","v":1000,"vw":34.55},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-09-24T15:00:00Z","v":330,"vw":32.71},{"c":32.6199,"h":32.6199,"l":32.61,"n":3,"o":32.61,"t":"2026-09-24T17:45:00Z","v":667,"vw":32.617421},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-25T14:45:00Z","v":100,"vw":32},{"c":32.5588,"h":32.5588,"l":32.5588,"n":4,"o":32.5588,"t":"2026-09-25T19:45:00Z","v":215,"vw":32.5588},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-09-28T11:15:00Z","v":100,"vw":32.44},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-09-28T18:15:00Z","v":100,"vw":31.62},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-09-28T19:00:00Z","v":200,"vw":31.48},{"c":31.405,"h":31.405,"l":31.405,"n":5,"o":31.405,"t":"2026-09-28T19:45:00Z","v":244,"vw":31.405},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-09-29T16:15:00Z","v":1765,"vw":31.1},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-09-29T18:15:00Z","v":100,"vw":31.56},{"c":31.59,"h":31.59,"l":31.59,"n":3,"o":31.59,"t":"2026-09-29T19:15:00Z","v":117,"vw":31.59},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-09-30T12:15:00Z","v":200,"vw":31.98},{"c":32.46,"h":32.46,"l":32.39,"n":2,"o":32.39,"t":"2026-09-30T12:30:00Z","v":400,"vw":32.425},{"c":32.9401,"h":32.9401,"l":32.9401,"n":2,"o":32.9401,"t":"2026-10-02T14:15:00Z","v":501,"vw":32.9401},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-10-02T19:15:00Z","v":1000,"vw":34.75},{"c":43.71,"h":43.71,"l":43.37,"n":11,"o":43.37,"t":"2026-10-05T09:00:00Z","v":5000,"vw":43.632},{"c":43.62,"h":43.62,"l":43.62,"n":4,"o":43.62,"t":"2026-10-05T10:30:00Z","v":5000,"vw":43.62},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-05T11:00:00Z","v":270,"vw":43.5},{"c":44.4433,"h":44.95,"l":43.1,"n":16,"o":43.1,"t":"2026-10-05T13:30:00Z","v":5811,"vw":44.775773},{"c":43.37,"h":44.22,"l":43.37,"n":4,"o":44.22,"t":"2026-10-05T13:45:00Z","v":303,"vw":43.882698},{"c":43.8801,"h":43.8801,"l":43.8801,"n":2,"o":43.8801,"t":"2026-10-05T14:00:00Z","v":601,"vw":43.8801},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-05T14:15:00Z","v":109,"vw":43.45},{"c":43.2,"h":43.3,"l":43.2,"n":5,"o":43.3,"t":"2026-10-05T14:45:00Z","v":1010,"vw":43.259604},{"c":43.51,"h":43.51,"l":43.47,"n":2,"o":43.47,"t":"2026-10-05T15:15:00Z","v":200,"vw":43.49},{"c":44.26,"h":44.26,"l":43.47,"n":5,"o":43.47,"t":"2026-10-05T15:45:00Z","v":1700,"vw":43.921359},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-05T16:00:00Z","v":200,"vw":43.96},{"c":44.2,"h":44.2,"l":44.2,"n":3,"o":44.2,"t":"2026-10-05T16:15:00Z","v":247,"vw":44.2},{"c":44,"h":44,"l":43.8,"n":2,"o":43.8,"t":"2026-10-05T16:45:00Z","v":330,"vw":43.921212},{"c":43.95,"h":43.95,"l":43.66,"n":14,"o":43.7,"t":"2026-10-05T17:00:00Z","v":2101,"vw":43.746691},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-05T19:15:00Z","v":448,"vw":44.34},{"c":44.38,"h":44.38,"l":44.38,"n":2,"o":44.38,"t":"2026-10-06T12:45:00Z","v":330,"vw":44.38},{"c":44.03,"h":44.56,"l":44.03,"n":32,"o":44.38,"t":"2026-10-06T13:30:00Z","v":3876,"vw":44.342703},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-06T16:45:00Z","v":120,"vw":43.3},{"c":43.53,"h":43.53,"l":43.53,"n":2,"o":43.53,"t":"2026-10-07T13:15:00Z","v":241,"vw":43.53},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-07T17:00:00Z","v":120,"vw":42.95},{"c":42.81,"h":42.81,"l":42.6801,"n":7,"o":42.81,"t":"2026-10-07T19:00:00Z","v":660,"vw":42.790016},{"c":42.87,"h":42.87,"l":42,"n":2,"o":42,"t":"2026-10-08T13:00:00Z","v":350,"vw":42.621429},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-08T15:30:00Z","v":500,"vw":43},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-08T16:00:00Z","v":100,"vw":42.8},{"c":42.73,"h":42.73,"l":42.73,"n":4,"o":42.73,"t":"2026-10-08T20:00:00Z","v":203,"vw":42.73},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-09T13:30:00Z","v":101,"vw":43.94},{"c":44,"h":44,"l":44,"n":9,"o":44,"t":"2026-10-09T14:00:00Z","v":3000,"vw":44},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-12T11:15:00Z","v":250,"vw":43.75},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-12T13:30:00Z","v":300,"vw":45},{"c":44.645,"h":44.645,"l":44.645,"n":1,"o":44.645,"t":"2026-10-12T14:15:00Z","v":169,"vw":44.645},{"c":44.805,"h":44.805,"l":44.805,"n":1,"o":44.805,"t":"2026-10-12T17:45:00Z","v":200,"vw":44.805},{"c":44.581,"h":44.581,"l":44.581,"n":4,"o":44.581,"t":"2026-10-12T19:45:00Z","v":409,"vw":44.581},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-13T12:00:00Z","v":100,"vw":44.45},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-10-13T17:15:00Z","v":139,"vw":43.33},{"c":43.239,"h":43.239,"l":43.239,"n":2,"o":43.239,"t":"2026-10-13T19:30:00Z","v":120,"vw":43.239},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-14T13:30:00Z","v":500,"vw":41.94},{"c":41.92,"h":41.92,"l":41.92,"n":4,"o":41.92,"t":"2026-10-14T14:45:00Z","v":250,"vw":41.92},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-16T13:30:00Z","v":100,"vw":41.41},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-16T16:00:00Z","v":300,"vw":40.91},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-10-16T16:15:00Z","v":200,"vw":40.93},{"c":41.155,"h":41.155,"l":41.155,"n":4,"o":41.155,"t":"2026-10-16T19:45:00Z","v":355,"vw":41.155},{"c":41.49,"h":41.4999,"l":41.49,"n":7,"o":41.49,"t":"2026-10-19T19:45:00Z","v":877,"vw":41.494256},{"c":42.6,"h":42.6,"l":42.6,"n":5,"o":42.6,"t":"2026-10-20T13:30:00Z","v":4226,"vw":42.6},{"c":43.425,"h":43.425,"l":43.425,"n":1,"o":43.425,"t":"2026-10-20T17:15:00Z","v":184,"vw":43.425},{"c":43.0601,"h":43.0601,"l":43.0601,"n":1,"o":43.0601,"t":"2026-10-20T19:45:00Z","v":100,"vw":43.0601},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-21T17:15:00Z","v":120,"vw":42.05},{"c":42.205,"h":42.205,"l":42.205,"n":1,"o":42.205,"t":"2026-10-21T18:00:00Z","v":150,"vw":42.205},{"c":40.61,"h":40.611,"l":40.601,"n":11,"o":40.61,"t":"2026-10-22T14:45:00Z","v":4005,"vw":40.6049}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}