{"symbol":"UCC","url":"https://intraalpha.com/companies/UCC","capturedAt":"2026-10-22T23:00:43.221Z","state":"ready","quote":{"symbol":"UCC","last_price":44.8529,"prev_close":45.2136,"regular_close":44.8529,"change":-0.3607,"change_pct":-0.7978,"regular_change":-0.3607,"regular_change_pct":-0.7978,"extended_change":0,"extended_change_pct":0,"bid":43.98,"ask":45.73,"bid_size":100,"ask_size":100,"volume":5301,"vwap":44.853235,"open":45.04,"high":45.04,"low":44.6,"close":44.8529,"trade_count":76,"last_trade_at":"2026-10-22T22:30:00.004332983Z","last_quote_at":"2026-10-22T23:00:18.333548939Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","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":7900000,"net_expense_ratio":null,"portfolio_turnover":0.05,"dividend_yield":0.0153,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:42.662675+00:00"},"optionObservedAt":"2026-10-22T19:55:01.277Z","bars":[{"c":43.351,"h":43.4,"l":43.351,"n":5,"o":43.4,"t":"2026-10-15T15:00:00Z","v":332,"vw":43.3755},{"c":43.57,"h":43.57,"l":43.5695,"n":8,"o":43.5695,"t":"2026-10-15T19:00:00Z","v":587,"vw":43.56975},{"c":43.79,"h":43.79,"l":43.65,"n":12,"o":43.6696,"t":"2026-10-15T19:35:00Z","v":918,"vw":43.697863},{"c":43.65,"h":43.67,"l":43.65,"n":15,"o":43.6599,"t":"2026-10-15T19:55:00Z","v":2133,"vw":43.66011},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-16T14:30:00Z","v":300,"vw":44.06},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-16T14:55:00Z","v":300,"vw":44.04},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-16T16:55:00Z","v":1095,"vw":43.1},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-16T17:10:00Z","v":200,"vw":42.82},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-16T19:55:00Z","v":287,"vw":42.88},{"c":44.26,"h":44.26,"l":44.26,"n":6,"o":44.26,"t":"2026-10-19T18:00:00Z","v":575,"vw":44.26},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-19T19:45:00Z","v":401,"vw":44.45},{"c":44.345,"h":44.369,"l":44.345,"n":2,"o":44.369,"t":"2026-10-19T19:55:00Z","v":374,"vw":44.357},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-20T14:20:00Z","v":625,"vw":45.2},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-20T16:05:00Z","v":784,"vw":45.15},{"c":45.1205,"h":45.1205,"l":45.1205,"n":3,"o":45.1205,"t":"2026-10-20T16:35:00Z","v":172,"vw":45.1205},{"c":45.115,"h":45.115,"l":45.115,"n":2,"o":45.115,"t":"2026-10-20T16:50:00Z","v":167,"vw":45.115},{"c":45.13,"h":45.13,"l":45.13,"n":4,"o":45.13,"t":"2026-10-20T19:40:00Z","v":199,"vw":45.13},{"c":45.081,"h":45.081,"l":45.081,"n":1,"o":45.081,"t":"2026-10-20T19:55:00Z","v":187,"vw":45.081},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-21T14:10:00Z","v":100,"vw":44.92},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-21T16:35:00Z","v":101,"vw":45.47},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-21T18:00:00Z","v":100,"vw":45.52},{"c":45.02,"h":45.04,"l":45.02,"n":3,"o":45.04,"t":"2026-10-22T15:40:00Z","v":240,"vw":45.030291},{"c":44.8495,"h":44.8495,"l":44.849,"n":3,"o":44.849,"t":"2026-10-22T17:40:00Z","v":369,"vw":44.849186},{"c":44.7805,"h":44.799,"l":44.7805,"n":5,"o":44.799,"t":"2026-10-22T17:55:00Z","v":1434,"vw":44.786918},{"c":44.62,"h":44.62,"l":44.6,"n":2,"o":44.6,"t":"2026-10-22T19:40:00Z","v":200,"vw":44.61},{"c":44.65,"h":44.65,"l":44.64,"n":2,"o":44.64,"t":"2026-10-22T19:45:00Z","v":200,"vw":44.645},{"c":44.99,"h":44.99,"l":44.915,"n":19,"o":44.92,"t":"2026-10-22T19:50:00Z","v":2316,"vw":44.927121},{"c":44.86,"h":44.92,"l":44.86,"n":7,"o":44.92,"t":"2026-10-22T19:55:00Z","v":279,"vw":44.897612}],"history":[{"c":40.9907,"h":41.41,"l":40.85,"n":55,"o":41.41,"t":"2024-10-21T04:00:00Z","v":4357,"vw":41.147902},{"c":40.7539,"h":40.93,"l":40.41,"n":50,"o":40.41,"t":"2024-10-22T04:00:00Z","v":3474,"vw":40.676463},{"c":39.4169,"h":40.1701,"l":39.29,"n":55,"o":40.1,"t":"2024-10-23T04:00:00Z","v":1999,"vw":39.580688},{"c":41.8751,"h":41.9,"l":41.19,"n":72,"o":41.29,"t":"2024-10-24T04:00:00Z","v":3964,"vw":41.61357},{"c":42.1031,"h":42.84,"l":41.9,"n":50,"o":42.29,"t":"2024-10-25T04:00:00Z","v":3131,"vw":42.410176},{"c":42.24,"h":42.91,"l":42.24,"n":39,"o":42.71,"t":"2024-10-28T04:00:00Z","v":3714,"vw":42.824814},{"c":41.8903,"h":42,"l":41.4,"n":39,"o":41.48,"t":"2024-10-29T04:00:00Z","v":2618,"vw":41.749966},{"c":41.723,"h":42.32,"l":41.723,"n":17,"o":41.95,"t":"2024-10-30T04:00:00Z","v":781,"vw":42.090541},{"c":40.5608,"h":41.23,"l":40.5608,"n":59,"o":41.23,"t":"2024-10-31T04:00:00Z","v":3641,"vw":40.742362},{"c":41.7985,"h":42.5002,"l":41.7985,"n":47,"o":42.5002,"t":"2024-11-01T04:00:00Z","v":4124,"vw":41.913402},{"c":41.4355,"h":41.61,"l":41.33,"n":27,"o":41.33,"t":"2024-11-04T05:00:00Z","v":1247,"vw":41.470244},{"c":42.8219,"h":42.89,"l":42.35,"n":26,"o":42.35,"t":"2024-11-05T05:00:00Z","v":1527,"vw":42.780429},{"c":45.6735,"h":45.6735,"l":44.34,"n":72,"o":45.02,"t":"2024-11-06T05:00:00Z","v":2865,"vw":44.995738},{"c":46.8525,"h":47.06,"l":45.98,"n":54,"o":45.98,"t":"2024-11-07T05:00:00Z","v":2996,"vw":46.823432},{"c":48.082,"h":48.5399,"l":46.76,"n":126,"o":46.76,"t":"2024-11-08T05:00:00Z","v":9556,"vw":48.126052},{"c":49.9293,"h":50.03,"l":49.48,"n":65,"o":49.86,"t":"2024-11-11T05:00:00Z","v":3863,"vw":49.817877},{"c":48.6996,"h":49.4432,"l":48.6996,"n":38,"o":49.2909,"t":"2024-11-12T05:00:00Z","v":1440,"vw":49.25023},{"c":49.4707,"h":49.71,"l":49.25,"n":31,"o":49.25,"t":"2024-11-13T05:00:00Z","v":765,"vw":49.4775},{"c":48.1395,"h":49.17,"l":48.12,"n":69,"o":48.97,"t":"2024-11-14T05:00:00Z","v":2196,"vw":48.382618},{"c":47.2943,"h":47.82,"l":47.14,"n":51,"o":47.82,"t":"2024-11-15T05:00:00Z","v":3231,"vw":47.587822},{"c":48.1533,"h":48.73,"l":47.63,"n":74,"o":47.9801,"t":"2024-11-18T05:00:00Z","v":5504,"vw":48.321921},{"c":48.173,"h":48.34,"l":46.8301,"n":55,"o":46.86,"t":"2024-11-19T05:00:00Z","v":2191,"vw":47.654355},{"c":47.8155,"h":47.8155,"l":46.96,"n":47,"o":47.21,"t":"2024-11-20T05:00:00Z","v":2665,"vw":47.245884},{"c":47.9751,"h":47.9751,"l":47.29,"n":29,"o":47.86,"t":"2024-11-21T05:00:00Z","v":1639,"vw":47.694057},{"c":49.3061,"h":49.47,"l":48.45,"n":36,"o":48.45,"t":"2024-11-22T05:00:00Z","v":2669,"vw":49.20589},{"c":50.398,"h":51.04,"l":50.398,"n":44,"o":50.68,"t":"2024-11-25T05:00:00Z","v":1534,"vw":50.70595},{"c":50.6803,"h":50.6803,"l":50.4299,"n":53,"o":50.5,"t":"2024-11-26T05:00:00Z","v":4669,"vw":50.510363},{"c":50.1232,"h":50.8069,"l":50.09,"n":29,"o":50.48,"t":"2024-11-27T05:00:00Z","v":1472,"vw":50.530832},{"c":51.1058,"h":51.1058,"l":50.49,"n":23,"o":50.49,"t":"2024-11-29T05:00:00Z","v":815,"vw":50.665925},{"c":52.1,"h":52.16,"l":51.885,"n":74,"o":51.89,"t":"2024-12-02T05:00:00Z","v":4316,"vw":51.994714},{"c":51.9546,"h":51.9546,"l":51.4101,"n":125,"o":51.8099,"t":"2024-12-03T05:00:00Z","v":68996,"vw":51.626214},{"c":52.9341,"h":52.95,"l":52.02,"n":93,"o":52.02,"t":"2024-12-04T05:00:00Z","v":4087,"vw":52.582954},{"c":53.7408,"h":54.1706,"l":53.63,"n":105,"o":53.63,"t":"2024-12-05T05:00:00Z","v":17629,"vw":53.84039},{"c":55.9628,"h":55.9628,"l":55.18,"n":73,"o":55.21,"t":"2024-12-06T05:00:00Z","v":1778,"vw":55.3},{"c":55.5932,"h":57.14,"l":55.44,"n":87,"o":56.64,"t":"2024-12-09T05:00:00Z","v":5877,"vw":56.280239},{"c":55.7762,"h":56.785,"l":55.545,"n":59,"o":55.92,"t":"2024-12-10T05:00:00Z","v":5307,"vw":56.320292},{"c":57.7103,"h":57.8299,"l":56.58,"n":140,"o":56.58,"t":"2024-12-11T05:00:00Z","v":7218,"vw":57.480599},{"c":56.8472,"h":57.37,"l":56.83,"n":50,"o":57.15,"t":"2024-12-12T05:00:00Z","v":1175,"vw":57.122617},{"c":57.2409,"h":57.29,"l":56.69,"n":195,"o":57.29,"t":"2024-12-13T05:00:00Z","v":9603,"vw":57.121184},{"c":58.6593,"h":58.709,"l":57.31,"n":113,"o":57.31,"t":"2024-12-16T05:00:00Z","v":3215,"vw":58.537001},{"c":59.2024,"h":59.2024,"l":58.4399,"n":50,"o":59.12,"t":"2024-12-17T05:00:00Z","v":1606,"vw":58.927932},{"c":54.1137,"h":58.79,"l":54.11,"n":105,"o":58.62,"t":"2024-12-18T05:00:00Z","v":6527,"vw":55.574319},{"c":53.7078,"h":55.63,"l":53.29,"n":120,"o":55.63,"t":"2024-12-19T05:00:00Z","v":12515,"vw":54.016238},{"c":53.8465,"h":55.2903,"l":52.72,"n":73,"o":52.9304,"t":"2024-12-20T05:00:00Z","v":5751,"vw":53.6032},{"c":54.1765,"h":54.265,"l":52.81,"n":47,"o":54.23,"t":"2024-12-23T05:00:00Z","v":4632,"vw":53.86022},{"c":56.4654,"h":56.4654,"l":55.61,"n":35,"o":55.69,"t":"2024-12-24T05:00:00Z","v":1980,"vw":55.881162},{"c":56.3156,"h":56.512,"l":55.995,"n":49,"o":55.995,"t":"2024-12-26T05:00:00Z","v":3929,"vw":56.313934},{"c":54.2188,"h":54.29,"l":54.05,"n":34,"o":54.29,"t":"2024-12-27T05:00:00Z","v":1224,"vw":54.244898},{"c":52.7891,"h":53.22,"l":51.973,"n":184,"o":53.19,"t":"2024-12-30T05:00:00Z","v":14400,"vw":52.733667},{"c":51.6861,"h":53.13,"l":51.6861,"n":45,"o":53.13,"t":"2024-12-31T05:00:00Z","v":1189,"vw":52.306763},{"c":50.3474,"h":51.96,"l":49.82,"n":103,"o":51.4,"t":"2025-01-02T05:00:00Z","v":5808,"vw":50.926267},{"c":52.3549,"h":52.43,"l":50.63,"n":99,"o":51.22,"t":"2025-01-03T05:00:00Z","v":9767,"vw":51.413622},{"c":52.7095,"h":53.45,"l":52.3,"n":112,"o":53.39,"t":"2025-01-06T05:00:00Z","v":7625,"vw":52.721522},{"c":50.6893,"h":51.55,"l":50.38,"n":59,"o":51.55,"t":"2025-01-07T05:00:00Z","v":2488,"vw":50.845887},{"c":51.048,"h":51.1,"l":50.25,"n":52,"o":50.59,"t":"2025-01-08T05:00:00Z","v":2267,"vw":50.713684},{"c":50.029,"h":50.029,"l":50.029,"n":30,"o":50.029,"t":"2025-01-10T05:00:00Z","v":412,"vw":50.029},{"c":50.4931,"h":50.4931,"l":48.86,"n":50,"o":49.01,"t":"2025-01-13T05:00:00Z","v":1417,"vw":49.490832},{"c":50.3227,"h":51.72,"l":50.07,"n":44,"o":51.5,"t":"2025-01-14T05:00:00Z","v":2193,"vw":50.851278},{"c":52.8658,"h":52.8658,"l":51.972,"n":48,"o":52.52,"t":"2025-01-15T05:00:00Z","v":6129,"vw":52.106002},{"c":52.3284,"h":52.44,"l":52,"n":49,"o":52.17,"t":"2025-01-16T05:00:00Z","v":1043,"vw":52.291667},{"c":53.7156,"h":54.38,"l":53.13,"n":61,"o":53.13,"t":"2025-01-17T05:00:00Z","v":2754,"vw":53.959092},{"c":54.499,"h":54.499,"l":53.47,"n":57,"o":54,"t":"2025-01-21T05:00:00Z","v":4451,"vw":54.032762},{"c":54.14,"h":54.66,"l":54.08,"n":53,"o":54.66,"t":"2025-01-22T05:00:00Z","v":2476,"vw":54.334549},{"c":54.6892,"h":54.6892,"l":53.84,"n":28,"o":54.57,"t":"2025-01-23T05:00:00Z","v":1134,"vw":54.27378},{"c":54.0232,"h":54.0232,"l":53.95,"n":28,"o":53.95,"t":"2025-01-24T05:00:00Z","v":1139,"vw":53.982679},{"c":54.5374,"h":54.5374,"l":53.71,"n":34,"o":53.71,"t":"2025-01-27T05:00:00Z","v":357,"vw":53.71},{"c":54.81,"h":54.96,"l":53.9802,"n":62,"o":53.9802,"t":"2025-01-28T05:00:00Z","v":5416,"vw":54.722971},{"c":54.5455,"h":55.4,"l":54.2157,"n":49,"o":54.9,"t":"2025-01-29T05:00:00Z","v":2641,"vw":54.762762},{"c":55.5629,"h":56.01,"l":54.74,"n":54,"o":55.94,"t":"2025-01-30T05:00:00Z","v":1943,"vw":55.461803},{"c":55.26,"h":56.73,"l":54.81,"n":67,"o":56.05,"t":"2025-01-31T05:00:00Z","v":6504,"vw":55.667787},{"c":53.39,"h":53.9865,"l":51.67,"n":143,"o":53.17,"t":"2025-02-03T05:00:00Z","v":15767,"vw":53.427645},{"c":54.7664,"h":54.7664,"l":53.93,"n":94,"o":54.11,"t":"2025-02-04T05:00:00Z","v":6485,"vw":54.378405},{"c":53.5782,"h":53.9144,"l":53.43,"n":100,"o":53.61,"t":"2025-02-05T05:00:00Z","v":6029,"vw":53.70424},{"c":53.7956,"h":53.84,"l":53.28,"n":87,"o":53.64,"t":"2025-02-06T05:00:00Z","v":3529,"vw":53.600909},{"c":51.7643,"h":53.63,"l":51.7643,"n":118,"o":53.63,"t":"2025-02-07T05:00:00Z","v":6228,"vw":52.06064},{"c":52.14,"h":52.64,"l":51.74,"n":128,"o":52.04,"t":"2025-02-10T05:00:00Z","v":13516,"vw":52.25448},{"c":50.8573,"h":51.62,"l":50.74,"n":77,"o":51.41,"t":"2025-02-11T05:00:00Z","v":3094,"vw":50.950178},{"c":50.8,"h":51.33,"l":50.62,"n":98,"o":50.62,"t":"2025-02-12T05:00:00Z","v":4725,"vw":50.868896},{"c":52.3892,"h":52.3892,"l":51.71,"n":105,"o":52.085,"t":"2025-02-13T05:00:00Z","v":3227,"vw":52.052151},{"c":52.3379,"h":52.3379,"l":52.12,"n":38,"o":52.3199,"t":"2025-02-14T05:00:00Z","v":1262,"vw":52.274411},{"c":51.946,"h":51.98,"l":51.39,"n":52,"o":51.98,"t":"2025-02-18T05:00:00Z","v":1383,"vw":51.759114},{"c":51.9531,"h":51.99,"l":51.5706,"n":35,"o":51.5706,"t":"2025-02-19T05:00:00Z","v":1162,"vw":51.793398},{"c":51.0301,"h":51.0301,"l":50.36,"n":29,"o":50.36,"t":"2025-02-20T05:00:00Z","v":351,"vw":50.36},{"c":48.3562,"h":50.8527,"l":48.02,"n":70,"o":50.8527,"t":"2025-02-21T05:00:00Z","v":1911,"vw":49.089805},{"c":47.9493,"h":48.42,"l":47.863,"n":34,"o":48.42,"t":"2025-02-24T05:00:00Z","v":862,"vw":48.206424},{"c":47.4731,"h":47.67,"l":46.26,"n":89,"o":47.67,"t":"2025-02-25T05:00:00Z","v":2846,"vw":46.743541},{"c":47.145,"h":48.52,"l":46.97,"n":92,"o":48.35,"t":"2025-02-26T05:00:00Z","v":2056,"vw":47.516462},{"c":45.6896,"h":47.7,"l":45.6896,"n":101,"o":47.7,"t":"2025-02-27T05:00:00Z","v":4557,"vw":46.917309},{"c":47.1198,"h":47.12,"l":45.6456,"n":82,"o":46,"t":"2025-02-28T05:00:00Z","v":2938,"vw":46.590259},{"c":45.125,"h":47.8,"l":44.61,"n":170,"o":47.4,"t":"2025-03-03T05:00:00Z","v":15895,"vw":45.472252},{"c":43.8322,"h":44.7,"l":42.815,"n":142,"o":43.49,"t":"2025-03-04T05:00:00Z","v":9156,"vw":43.579142},{"c":45.1333,"h":45.18,"l":43.52,"n":211,"o":43.52,"t":"2025-03-05T05:00:00Z","v":17901,"vw":44.502145},{"c":42.9078,"h":44.17,"l":42.56,"n":110,"o":43.5872,"t":"2025-03-06T05:00:00Z","v":6888,"vw":43.104262},{"c":42.7761,"h":42.84,"l":40.46,"n":166,"o":42.49,"t":"2025-03-07T05:00:00Z","v":12311,"vw":42.240304},{"c":39.5218,"h":41.34,"l":39.49,"n":210,"o":41.34,"t":"2025-03-10T04:00:00Z","v":10209,"vw":39.82171},{"c":39.0079,"h":39.965,"l":38.35,"n":174,"o":39.646,"t":"2025-03-11T04:00:00Z","v":22990,"vw":38.760645},{"c":39.3208,"h":39.8064,"l":38.47,"n":189,"o":39.8064,"t":"2025-03-12T04:00:00Z","v":9778,"vw":39.241672},{"c":37.3532,"h":38.51,"l":37.02,"n":280,"o":38.15,"t":"2025-03-13T04:00:00Z","v":15581,"vw":37.430417},{"c":38.9207,"h":38.93,"l":37.87,"n":241,"o":38.46,"t":"2025-03-14T04:00:00Z","v":12469,"vw":38.548598},{"c":39.0356,"h":39.43,"l":38.38,"n":95,"o":38.64,"t":"2025-03-17T04:00:00Z","v":8598,"vw":39.184386},{"c":37.605,"h":37.81,"l":37.35,"n":69,"o":37.71,"t":"2025-03-18T04:00:00Z","v":5954,"vw":37.635884},{"c":38.9913,"h":39.1635,"l":38.11,"n":91,"o":38.11,"t":"2025-03-19T04:00:00Z","v":2227,"vw":38.682177},{"c":38.8063,"h":39.67,"l":38.256,"n":38,"o":38.84,"t":"2025-03-20T04:00:00Z","v":1531,"vw":38.915942},{"c":39.0353,"h":39.0353,"l":37.78,"n":52,"o":37.85,"t":"2025-03-21T04:00:00Z","v":1490,"vw":38.398891},{"c":42.01,"h":42.02,"l":41.34,"n":78,"o":41.41,"t":"2025-03-24T04:00:00Z","v":3232,"vw":41.665754},{"c":42.68,"h":42.69,"l":42.02,"n":46,"o":42.05,"t":"2025-03-25T04:00:00Z","v":1869,"vw":42.262759},{"c":41.442,"h":42.14,"l":41,"n":65,"o":42.0545,"t":"2025-03-26T04:00:00Z","v":2007,"vw":41.630767},{"c":41.5399,"h":42.122,"l":40.97,"n":87,"o":40.97,"t":"2025-03-27T04:00:00Z","v":7068,"vw":41.780831},{"c":38.9232,"h":40.69,"l":38.69,"n":112,"o":40.39,"t":"2025-03-28T04:00:00Z","v":4657,"vw":39.262944},{"c":39.0752,"h":39.25,"l":37.04,"n":138,"o":37.04,"t":"2025-03-31T04:00:00Z","v":3670,"vw":37.981477},{"c":39.8342,"h":40.11,"l":38.6777,"n":103,"o":38.93,"t":"2025-04-01T04:00:00Z","v":2732,"vw":39.493863},{"c":41.4311,"h":41.65,"l":39.33,"n":96,"o":39.35,"t":"2025-04-02T04:00:00Z","v":2971,"vw":40.328431},{"c":36.4166,"h":37.84,"l":36.11,"n":129,"o":37.21,"t":"2025-04-03T04:00:00Z","v":6697,"vw":36.704573},{"c":33.3281,"h":35,"l":33.3281,"n":157,"o":34.02,"t":"2025-04-04T04:00:00Z","v":77217,"vw":34.911344},{"c":32.339,"h":34.84,"l":29.69,"n":596,"o":30.81,"t":"2025-04-07T04:00:00Z","v":49400,"vw":32.119675},{"c":30.6733,"h":35.109,"l":30.0742,"n":272,"o":34.4842,"t":"2025-04-08T04:00:00Z","v":11553,"vw":33.107021},{"c":37.4923,"h":37.84,"l":30.66,"n":404,"o":31.86,"t":"2025-04-09T04:00:00Z","v":25309,"vw":34.355436},{"c":34.6437,"h":35.44,"l":32.89,"n":219,"o":35.42,"t":"2025-04-10T04:00:00Z","v":13486,"vw":34.838883},{"c":35.3049,"h":35.3049,"l":33.3,"n":154,"o":34.293,"t":"2025-04-11T04:00:00Z","v":10617,"vw":34.461935},{"c":35.4868,"h":36.13,"l":34.73,"n":139,"o":36.13,"t":"2025-04-14T04:00:00Z","v":7149,"vw":35.587377},{"c":34.9362,"h":35.78,"l":34.8,"n":76,"o":35.25,"t":"2025-04-15T04:00:00Z","v":4477,"vw":35.42925},{"c":33.165,"h":34.7,"l":32.35,"n":116,"o":34.3,"t":"2025-04-16T04:00:00Z","v":5392,"vw":33.435001},{"c":33.5748,"h":33.97,"l":33.3698,"n":62,"o":33.6437,"t":"2025-04-17T04:00:00Z","v":2727,"vw":33.649712},{"c":31.7763,"h":31.96,"l":30.98,"n":88,"o":31.96,"t":"2025-04-21T04:00:00Z","v":3569,"vw":31.391287},{"c":33.7445,"h":34.31,"l":32.64,"n":113,"o":32.64,"t":"2025-04-22T04:00:00Z","v":6775,"vw":33.474643},{"c":35.3895,"h":36.79,"l":35.14,"n":124,"o":36.37,"t":"2025-04-23T04:00:00Z","v":6867,"vw":35.95391},{"c":36.6915,"h":36.6915,"l":35.42,"n":68,"o":35.42,"t":"2025-04-24T04:00:00Z","v":2326,"vw":36.108508},{"c":37.9764,"h":37.98,"l":36.58,"n":130,"o":36.8,"t":"2025-04-25T04:00:00Z","v":8089,"vw":37.285401},{"c":38.0867,"h":38.74,"l":37.07,"n":77,"o":38.57,"t":"2025-04-28T04:00:00Z","v":4546,"vw":37.587753},{"c":38.5234,"h":38.57,"l":37.36,"n":71,"o":37.36,"t":"2025-04-29T04:00:00Z","v":2227,"vw":38.060893},{"c":37.78,"h":37.86,"l":36.06,"n":100,"o":36.06,"t":"2025-04-30T04:00:00Z","v":3714,"vw":37.097215},{"c":38.377,"h":39.2,"l":38.12,"n":72,"o":38.12,"t":"2025-05-01T04:00:00Z","v":3521,"vw":38.591454},{"c":39.4022,"h":39.72,"l":38.66,"n":70,"o":39.07,"t":"2025-05-02T04:00:00Z","v":3675,"vw":39.110742},{"c":38.56,"h":38.88,"l":38.53,"n":127,"o":38.646,"t":"2025-05-05T04:00:00Z","v":13412,"vw":38.658826},{"c":37.9329,"h":38.27,"l":37.75,"n":81,"o":37.94,"t":"2025-05-06T04:00:00Z","v":3469,"vw":38.020728},{"c":38.4675,"h":38.75,"l":38.05,"n":55,"o":38.32,"t":"2025-05-07T04:00:00Z","v":2810,"vw":38.4},{"c":39.4184,"h":39.97,"l":39.04,"n":74,"o":39.3,"t":"2025-05-08T04:00:00Z","v":4228,"vw":39.460041},{"c":39.7127,"h":40.08,"l":39.44,"n":60,"o":40.08,"t":"2025-05-09T04:00:00Z","v":2348,"vw":39.694},{"c":43.6127,"h":43.69,"l":42.9233,"n":106,"o":43.69,"t":"2025-05-12T04:00:00Z","v":6299,"vw":43.252495},{"c":44.8096,"h":45.08,"l":44.1,"n":84,"o":44.1,"t":"2025-05-13T04:00:00Z","v":2581,"vw":44.739809},{"c":45.1983,"h":45.47,"l":44.83,"n":80,"o":44.93,"t":"2025-05-14T04:00:00Z","v":19989,"vw":45.17358},{"c":44.8938,"h":44.9492,"l":44.061,"n":69,"o":44.13,"t":"2025-05-15T04:00:00Z","v":4967,"vw":44.543252},{"c":45.7442,"h":45.7442,"l":45.12,"n":33,"o":45.14,"t":"2025-05-16T04:00:00Z","v":633,"vw":45.13},{"c":45.54,"h":45.62,"l":44.61,"n":112,"o":44.61,"t":"2025-05-19T04:00:00Z","v":10750,"vw":45.192124},{"c":44.9995,"h":45.84,"l":44.85,"n":82,"o":45.84,"t":"2025-05-20T04:00:00Z","v":1826,"vw":45.342285},{"c":43.2324,"h":44.47,"l":43.09,"n":52,"o":44.47,"t":"2025-05-21T04:00:00Z","v":1878,"vw":43.654286},{"c":43.53,"h":43.97,"l":42.87,"n":45,"o":43.2,"t":"2025-05-22T04:00:00Z","v":2201,"vw":43.51},{"c":42.7243,"h":43,"l":42.35,"n":70,"o":42.49,"t":"2025-05-23T04:00:00Z","v":2848,"vw":42.622727},{"c":45.1843,"h":45.259,"l":43.42,"n":109,"o":43.42,"t":"2025-05-27T04:00:00Z","v":8288,"vw":44.493656},{"c":44.3671,"h":45.33,"l":44.31,"n":117,"o":45.23,"t":"2025-05-28T04:00:00Z","v":5235,"vw":44.878506},{"c":44.4427,"h":45.11,"l":44.11,"n":77,"o":44.96,"t":"2025-05-29T04:00:00Z","v":3715,"vw":44.624074},{"c":44.1087,"h":44.58,"l":43.53,"n":72,"o":44,"t":"2025-05-30T04:00:00Z","v":4046,"vw":44.013712},{"c":44.0797,"h":44.12,"l":42.88,"n":94,"o":43.68,"t":"2025-06-02T04:00:00Z","v":4693,"vw":43.192761},{"c":44.6363,"h":45.25,"l":44.27,"n":69,"o":44.27,"t":"2025-06-03T04:00:00Z","v":2187,"vw":44.827223},{"c":44.3846,"h":44.63,"l":44,"n":58,"o":44.45,"t":"2025-06-04T04:00:00Z","v":2430,"vw":44.382918},{"c":42.1334,"h":44.44,"l":41.42,"n":114,"o":44.12,"t":"2025-06-05T04:00:00Z","v":7547,"vw":42.32033},{"c":43.2226,"h":43.63,"l":42.92,"n":62,"o":43.63,"t":"2025-06-06T04:00:00Z","v":2636,"vw":43.262457},{"c":43.8438,"h":43.8438,"l":42.41,"n":104,"o":42.72,"t":"2025-06-09T04:00:00Z","v":7443,"vw":43.021506},{"c":44.8684,"h":44.8684,"l":44.07,"n":91,"o":44.17,"t":"2025-06-10T04:00:00Z","v":2456,"vw":44.348889},{"c":44.18,"h":45.24,"l":43.96,"n":63,"o":45.24,"t":"2025-06-11T04:00:00Z","v":2495,"vw":44.353594},{"c":43.718,"h":44.19,"l":43.65,"n":41,"o":43.97,"t":"2025-06-12T04:00:00Z","v":1983,"vw":43.955},{"c":42.7943,"h":43.78,"l":42.69,"n":49,"o":43.0751,"t":"2025-06-13T04:00:00Z","v":1174,"vw":43.181678},{"c":43.7954,"h":43.935,"l":43.68,"n":65,"o":43.9201,"t":"2025-06-16T04:00:00Z","v":2257,"vw":43.848491},{"c":42.3688,"h":43.47,"l":42.23,"n":56,"o":43.46,"t":"2025-06-17T04:00:00Z","v":1558,"vw":43.133636},{"c":42.3636,"h":43.2,"l":42.3636,"n":54,"o":42.79,"t":"2025-06-18T04:00:00Z","v":2478,"vw":42.782386},{"c":42.39,"h":42.58,"l":42.2,"n":44,"o":42.47,"t":"2025-06-20T04:00:00Z","v":1653,"vw":42.372857},{"c":44.0983,"h":44.19,"l":43.04,"n":89,"o":43.77,"t":"2025-06-23T04:00:00Z","v":4301,"vw":43.934629},{"c":44.627,"h":44.93,"l":44.32,"n":81,"o":44.9,"t":"2025-06-24T04:00:00Z","v":5302,"vw":44.622242},{"c":43.3693,"h":43.56,"l":43.3693,"n":40,"o":43.53,"t":"2025-06-25T04:00:00Z","v":677,"vw":43.5325},{"c":44.2724,"h":44.29,"l":43.53,"n":32,"o":43.53,"t":"2025-06-26T04:00:00Z","v":1297,"vw":43.923951},{"c":45.5029,"h":45.5029,"l":44.45,"n":86,"o":45.08,"t":"2025-06-27T04:00:00Z","v":3733,"vw":45.123805},{"c":45.1148,"h":45.15,"l":45.08,"n":46,"o":45.11,"t":"2025-06-30T04:00:00Z","v":1046,"vw":45.112759},{"c":45.72,"h":45.72,"l":44.8499,"n":60,"o":44.85,"t":"2025-07-01T04:00:00Z","v":1338,"vw":45.389103},{"c":46.2394,"h":46.2394,"l":46.11,"n":78,"o":46.11,"t":"2025-07-02T04:00:00Z","v":6499,"vw":46.176548},{"c":46.7417,"h":46.86,"l":46.7417,"n":39,"o":46.86,"t":"2025-07-03T04:00:00Z","v":57787,"vw":46.859771},{"c":45.5213,"h":45.54,"l":45.08,"n":43,"o":45.54,"t":"2025-07-07T04:00:00Z","v":639,"vw":45.36},{"c":45.175,"h":45.69,"l":45.175,"n":68,"o":45.69,"t":"2025-07-08T04:00:00Z","v":3544,"vw":45.446477},{"c":45.7074,"h":45.71,"l":45.32,"n":51,"o":45.44,"t":"2025-07-09T04:00:00Z","v":1799,"vw":45.569191},{"c":46.6604,"h":46.84,"l":46.1935,"n":73,"o":46.1935,"t":"2025-07-10T04:00:00Z","v":2893,"vw":46.634762},{"c":46.7126,"h":46.83,"l":46.23,"n":43,"o":46.23,"t":"2025-07-11T04:00:00Z","v":1047,"vw":46.347647},{"c":46.9841,"h":46.9841,"l":46.7,"n":44,"o":46.71,"t":"2025-07-14T04:00:00Z","v":1248,"vw":46.759889},{"c":45.7815,"h":46.24,"l":45.7815,"n":45,"o":46.24,"t":"2025-07-15T04:00:00Z","v":613,"vw":46.16},{"c":45.855,"h":45.99,"l":45.44,"n":79,"o":45.8,"t":"2025-07-16T04:00:00Z","v":7011,"vw":45.666386},{"c":46.2054,"h":46.215,"l":45.97,"n":31,"o":45.97,"t":"2025-07-17T04:00:00Z","v":874,"vw":46.128549},{"c":46.96,"h":46.97,"l":46.53,"n":62,"o":46.53,"t":"2025-07-18T04:00:00Z","v":2657,"vw":46.782084},{"c":47.3852,"h":47.74,"l":47.34,"n":112,"o":47.36,"t":"2025-07-21T04:00:00Z","v":7152,"vw":47.536926},{"c":48.445,"h":48.445,"l":47.52,"n":53,"o":47.89,"t":"2025-07-22T04:00:00Z","v":1992,"vw":47.941448},{"c":48.7415,"h":48.75,"l":48.47,"n":48,"o":48.47,"t":"2025-07-23T04:00:00Z","v":1221,"vw":48.6955},{"c":47.257,"h":47.5049,"l":47.15,"n":45,"o":47.33,"t":"2025-07-24T04:00:00Z","v":1922,"vw":47.292464},{"c":48.0503,"h":48.06,"l":47.3,"n":84,"o":47.3,"t":"2025-07-25T04:00:00Z","v":13933,"vw":47.5944},{"c":48.6346,"h":48.79,"l":48.5634,"n":64,"o":48.79,"t":"2025-07-28T04:00:00Z","v":4274,"vw":48.648454},{"c":47.8715,"h":48.03,"l":47.84,"n":40,"o":48.03,"t":"2025-07-29T04:00:00Z","v":376,"vw":47.935},{"c":47.2187,"h":47.99,"l":46.99,"n":35,"o":47.99,"t":"2025-07-30T04:00:00Z","v":780,"vw":47.536667},{"c":46.515,"h":47.84,"l":46.515,"n":72,"o":47.57,"t":"2025-07-31T04:00:00Z","v":2317,"vw":47.204881},{"c":44.2782,"h":44.8,"l":43.84,"n":113,"o":44.8,"t":"2025-08-01T04:00:00Z","v":9890,"vw":44.331571},{"c":45.3221,"h":45.3221,"l":44.66,"n":57,"o":44.925,"t":"2025-08-04T04:00:00Z","v":985,"vw":44.914719},{"c":45.4504,"h":45.71,"l":45.28,"n":42,"o":45.71,"t":"2025-08-05T04:00:00Z","v":1806,"vw":45.600667},{"c":47.2647,"h":47.2647,"l":46.04,"n":65,"o":46.04,"t":"2025-08-06T04:00:00Z","v":12404,"vw":46.136292},{"c":47.1651,"h":47.629,"l":46.59,"n":69,"o":47.5998,"t":"2025-08-07T04:00:00Z","v":3918,"vw":46.917954},{"c":47.3614,"h":47.64,"l":47.26,"n":50,"o":47.431,"t":"2025-08-08T04:00:00Z","v":2060,"vw":47.475944},{"c":47.603,"h":47.89,"l":47.49,"n":54,"o":47.89,"t":"2025-08-11T04:00:00Z","v":2756,"vw":47.729551},{"c":48.6302,"h":48.71,"l":48,"n":72,"o":48,"t":"2025-08-12T04:00:00Z","v":2873,"vw":48.3604},{"c":49.9911,"h":49.9911,"l":49.35,"n":70,"o":49.35,"t":"2025-08-13T04:00:00Z","v":2238,"vw":49.535},{"c":49.8824,"h":49.8824,"l":49.34,"n":142,"o":49.46,"t":"2025-08-14T04:00:00Z","v":7351,"vw":49.793397},{"c":49.53,"h":49.79,"l":49.35,"n":45,"o":49.79,"t":"2025-08-15T04:00:00Z","v":4016,"vw":49.518257},{"c":49.9,"h":50.05,"l":49.61,"n":137,"o":49.61,"t":"2025-08-18T04:00:00Z","v":10731,"vw":49.737953},{"c":49.871,"h":50.75,"l":49.81,"n":56,"o":50.69,"t":"2025-08-19T04:00:00Z","v":1930,"vw":50.316529},{"c":49.0014,"h":49.34,"l":48.49,"n":70,"o":49.34,"t":"2025-08-20T04:00:00Z","v":1456,"vw":48.87522},{"c":48.313,"h":48.5108,"l":48.07,"n":74,"o":48.19,"t":"2025-08-21T04:00:00Z","v":3273,"vw":48.230247},{"c":51.07,"h":51.07,"l":48.9,"n":50,"o":48.93,"t":"2025-08-22T04:00:00Z","v":2231,"vw":50.608873},{"c":51.03,"h":51.32,"l":51.03,"n":72,"o":51.2,"t":"2025-08-25T04:00:00Z","v":3337,"vw":51.201872},{"c":51.45,"h":51.45,"l":50.99,"n":47,"o":50.99,"t":"2025-08-26T04:00:00Z","v":918,"vw":51.051828},{"c":51.5347,"h":51.84,"l":51.46,"n":48,"o":51.83,"t":"2025-08-27T04:00:00Z","v":1861,"vw":51.720471},{"c":51.6578,"h":51.6578,"l":51.1,"n":49,"o":51.5674,"t":"2025-08-28T04:00:00Z","v":2656,"vw":51.501005},{"c":50.481,"h":51.7223,"l":50.481,"n":32,"o":51.7223,"t":"2025-08-29T04:00:00Z","v":936,"vw":50.931969},{"c":49.7858,"h":49.9,"l":49.1,"n":128,"o":49.52,"t":"2025-09-02T04:00:00Z","v":57672,"vw":49.712316},{"c":50.1801,"h":50.5201,"l":49.99,"n":57,"o":50.52,"t":"2025-09-03T04:00:00Z","v":3165,"vw":50.395607},{"c":52.002,"h":52.002,"l":50.93,"n":104,"o":50.93,"t":"2025-09-04T04:00:00Z","v":4802,"vw":51.45805},{"c":51.919,"h":53.1,"l":51.79,"n":66,"o":53.1,"t":"2025-09-05T04:00:00Z","v":2387,"vw":52.138544},{"c":52.3321,"h":52.3321,"l":52.05,"n":128,"o":52.19,"t":"2025-09-08T04:00:00Z","v":7825,"vw":52.2124},{"c":52.2193,"h":52.47,"l":52.04,"n":48,"o":52.47,"t":"2025-09-09T04:00:00Z","v":729,"vw":52.379474},{"c":50.9573,"h":51.36,"l":50.7501,"n":40,"o":51.36,"t":"2025-09-10T04:00:00Z","v":1321,"vw":50.836969},{"c":52.8779,"h":52.8779,"l":52.51,"n":72,"o":52.51,"t":"2025-09-11T04:00:00Z","v":3694,"vw":52.702087},{"c":53.4288,"h":53.4288,"l":53.33,"n":72,"o":53.39,"t":"2025-09-12T04:00:00Z","v":1018,"vw":53.363333},{"c":54.3062,"h":55.18,"l":53.98,"n":143,"o":55.18,"t":"2025-09-15T04:00:00Z","v":12543,"vw":54.741705},{"c":55.0344,"h":55.08,"l":54.58,"n":55,"o":54.58,"t":"2025-09-16T04:00:00Z","v":1494,"vw":54.875797},{"c":54.7081,"h":54.78,"l":53.95,"n":62,"o":54.78,"t":"2025-09-17T04:00:00Z","v":2005,"vw":54.3661},{"c":54.2817,"h":54.91,"l":54.2817,"n":52,"o":54.38,"t":"2025-09-18T04:00:00Z","v":1080,"vw":54.594},{"c":54.5971,"h":55,"l":54.45,"n":80,"o":54.5722,"t":"2025-09-19T04:00:00Z","v":3802,"vw":54.650771},{"c":54.24,"h":54.5537,"l":54.24,"n":96,"o":54.25,"t":"2025-09-22T04:00:00Z","v":12253,"vw":54.314111},{"c":53.31,"h":54.2,"l":53.14,"n":92,"o":54.2,"t":"2025-09-23T04:00:00Z","v":4342,"vw":53.372586},{"c":53.75,"h":53.75,"l":53.23,"n":88,"o":53.23,"t":"2025-09-24T04:00:00Z","v":2227,"vw":53.630086},{"c":52.3083,"h":52.57,"l":52.19,"n":69,"o":52.5,"t":"2025-09-25T04:00:00Z","v":1589,"vw":52.391755},{"c":53.7637,"h":53.77,"l":52.96,"n":44,"o":52.96,"t":"2025-09-26T04:00:00Z","v":815,"vw":53.54},{"c":54.2079,"h":54.21,"l":53.76,"n":43,"o":54.21,"t":"2025-09-29T04:00:00Z","v":4561,"vw":53.912476},{"c":53.7403,"h":53.7403,"l":52.99,"n":51,"o":53.54,"t":"2025-09-30T04:00:00Z","v":1177,"vw":53.338889},{"c":54.3927,"h":54.51,"l":53.51,"n":85,"o":53.65,"t":"2025-10-01T04:00:00Z","v":49448,"vw":54.462715},{"c":53.5591,"h":54.06,"l":53.51,"n":99,"o":53.88,"t":"2025-10-02T04:00:00Z","v":7720,"vw":53.757917},{"c":52.8255,"h":53.93,"l":52.49,"n":135,"o":53.93,"t":"2025-10-03T04:00:00Z","v":2418,"vw":53.306763},{"c":53.732,"h":53.95,"l":52.96,"n":137,"o":53.95,"t":"2025-10-06T04:00:00Z","v":8433,"vw":53.333901},{"c":51.8963,"h":53.4899,"l":51.89,"n":108,"o":53.4899,"t":"2025-10-07T04:00:00Z","v":7038,"vw":52.460505},{"c":52.1986,"h":52.1986,"l":51.31,"n":73,"o":51.31,"t":"2025-10-08T04:00:00Z","v":1571,"vw":51.973082},{"c":51.6501,"h":51.6501,"l":51.04,"n":61,"o":51.04,"t":"2025-10-09T04:00:00Z","v":1245,"vw":51.130698},{"c":48.8048,"h":51.94,"l":48.8048,"n":95,"o":51.94,"t":"2025-10-10T04:00:00Z","v":3971,"vw":49.850099},{"c":50.9472,"h":50.9472,"l":49.54,"n":286,"o":50.06,"t":"2025-10-13T04:00:00Z","v":66509,"vw":50.034824},{"c":51.113,"h":51.53,"l":50.11,"n":101,"o":50.11,"t":"2025-10-14T04:00:00Z","v":22681,"vw":51.48805},{"c":51.2034,"h":51.99,"l":50.46,"n":129,"o":51.767,"t":"2025-10-15T04:00:00Z","v":14020,"vw":51.268618},{"c":50.24,"h":51.58,"l":49.77,"n":112,"o":51.16,"t":"2025-10-16T04:00:00Z","v":5646,"vw":50.820181},{"c":51.17,"h":51.18,"l":50.37,"n":97,"o":50.37,"t":"2025-10-17T04:00:00Z","v":3981,"vw":50.664057},{"c":51.96,"h":51.96,"l":51.58,"n":87,"o":51.58,"t":"2025-10-20T04:00:00Z","v":4018,"vw":51.906686},{"c":53.2,"h":53.5,"l":52.299,"n":83,"o":52.39,"t":"2025-10-21T04:00:00Z","v":6355,"vw":53.106118},{"c":52.319,"h":53.22,"l":51.91,"n":90,"o":53.22,"t":"2025-10-22T04:00:00Z","v":6880,"vw":52.33102},{"c":52.7846,"h":52.84,"l":51.39,"n":87,"o":51.46,"t":"2025-10-23T04:00:00Z","v":4736,"vw":51.919386},{"c":52.37,"h":52.92,"l":52.37,"n":132,"o":52.85,"t":"2025-10-24T04:00:00Z","v":13511,"vw":52.532765},{"c":54.0345,"h":54.24,"l":53.62,"n":108,"o":53.62,"t":"2025-10-27T04:00:00Z","v":4840,"vw":53.891212},{"c":53.9799,"h":54.6,"l":53.52,"n":50,"o":53.67,"t":"2025-10-28T04:00:00Z","v":1120,"vw":54.018101},{"c":53.0714,"h":53.88,"l":52.56,"n":108,"o":53.6,"t":"2025-10-29T04:00:00Z","v":6988,"vw":52.941439},{"c":50.8068,"h":52.09,"l":50.8068,"n":73,"o":51.31,"t":"2025-10-30T04:00:00Z","v":2734,"vw":51.623482},{"c":53.4202,"h":53.74,"l":53.04,"n":112,"o":53.04,"t":"2025-10-31T04:00:00Z","v":5630,"vw":53.33344},{"c":54.35,"h":54.73,"l":54.2,"n":58,"o":54.2,"t":"2025-11-03T05:00:00Z","v":43294,"vw":54.352282},{"c":52.48,"h":53.55,"l":52.39,"n":137,"o":52.77,"t":"2025-11-04T05:00:00Z","v":13580,"vw":52.65443},{"c":53.84,"h":53.9,"l":52.5,"n":56,"o":52.69,"t":"2025-11-05T05:00:00Z","v":1690,"vw":53.447053},{"c":51.337,"h":53.14,"l":51.05,"n":70,"o":53.14,"t":"2025-11-06T05:00:00Z","v":3077,"vw":51.936945},{"c":51.4299,"h":51.4299,"l":50.3,"n":69,"o":50.48,"t":"2025-11-07T05:00:00Z","v":1126,"vw":50.718571},{"c":52.792,"h":52.795,"l":52.3344,"n":79,"o":52.3344,"t":"2025-11-10T05:00:00Z","v":1487,"vw":52.568079},{"c":53.0489,"h":53.0489,"l":52.57,"n":58,"o":52.979,"t":"2025-11-11T05:00:00Z","v":6288,"vw":52.908325},{"c":52.2709,"h":53.09,"l":52.2709,"n":42,"o":53.09,"t":"2025-11-12T05:00:00Z","v":1604,"vw":53.01},{"c":49.6418,"h":51.73,"l":49.6418,"n":90,"o":51.71,"t":"2025-11-13T05:00:00Z","v":4804,"vw":50.556129},{"c":49.185,"h":49.95,"l":48.57,"n":87,"o":48.7,"t":"2025-11-14T05:00:00Z","v":3601,"vw":48.966879},{"c":48.2846,"h":49.65,"l":47.72,"n":189,"o":49.63,"t":"2025-11-17T05:00:00Z","v":12783,"vw":48.475015},{"c":46.6327,"h":47.2,"l":46.41,"n":101,"o":46.68,"t":"2025-11-18T05:00:00Z","v":2973,"vw":46.892875},{"c":46.4246,"h":46.51,"l":46.23,"n":76,"o":46.45,"t":"2025-11-19T05:00:00Z","v":1830,"vw":46.406965},{"c":45.2293,"h":48.38,"l":45.2293,"n":169,"o":47.87,"t":"2025-11-20T05:00:00Z","v":2788,"vw":45.924424},{"c":46.79,"h":47.6,"l":45.7499,"n":170,"o":45.84,"t":"2025-11-21T05:00:00Z","v":4196,"vw":46.817124},{"c":48.1361,"h":48.48,"l":47.77,"n":69,"o":47.77,"t":"2025-11-24T05:00:00Z","v":1658,"vw":48.302823},{"c":50.1796,"h":50.1796,"l":48.83,"n":97,"o":48.83,"t":"2025-11-25T05:00:00Z","v":2264,"vw":49.585774},{"c":50.838,"h":50.9399,"l":50.765,"n":52,"o":50.9399,"t":"2025-11-26T05:00:00Z","v":1566,"vw":50.843723},{"c":51.4085,"h":51.4085,"l":51.14,"n":27,"o":51.14,"t":"2025-11-28T05:00:00Z","v":389,"vw":51.14},{"c":51.3564,"h":51.3564,"l":51.3564,"n":27,"o":51.3564,"t":"2025-12-01T05:00:00Z","v":170,"vw":51.3564},{"c":51.4244,"h":51.46,"l":51.4244,"n":44,"o":51.46,"t":"2025-12-02T05:00:00Z","v":550,"vw":51.45},{"c":52.4811,"h":52.51,"l":52.4811,"n":39,"o":52.51,"t":"2025-12-03T05:00:00Z","v":486,"vw":52.5},{"c":52.0564,"h":52.0564,"l":51.91,"n":44,"o":51.91,"t":"2025-12-04T05:00:00Z","v":571,"vw":51.966667},{"c":52.615,"h":52.75,"l":52.54,"n":62,"o":52.75,"t":"2025-12-05T05:00:00Z","v":2113,"vw":52.701328},{"c":51.0045,"h":51.9,"l":51.0045,"n":69,"o":51.9,"t":"2025-12-08T05:00:00Z","v":928,"vw":51.465138},{"c":51.0963,"h":51.0963,"l":51.0963,"n":40,"o":51.0963,"t":"2025-12-09T05:00:00Z","v":71,"vw":51.0963},{"c":52.7022,"h":52.92,"l":51.69,"n":50,"o":51.69,"t":"2025-12-10T05:00:00Z","v":1215,"vw":52.277264},{"c":52.917,"h":53.06,"l":52.758,"n":133,"o":53.06,"t":"2025-12-11T05:00:00Z","v":9665,"vw":52.911336},{"c":53.3317,"h":53.9,"l":52.66,"n":98,"o":53.57,"t":"2025-12-12T05:00:00Z","v":4128,"vw":53.67},{"c":54.3934,"h":54.565,"l":54.27,"n":69,"o":54.565,"t":"2025-12-15T05:00:00Z","v":1519,"vw":54.440714},{"c":54.6688,"h":54.6688,"l":53.79,"n":89,"o":54.39,"t":"2025-12-16T05:00:00Z","v":4001,"vw":54.353891},{"c":53.28,"h":55.02,"l":53.28,"n":65,"o":54.99,"t":"2025-12-17T05:00:00Z","v":1911,"vw":54.009213},{"c":54.91,"h":55.185,"l":54.69,"n":92,"o":55.09,"t":"2025-12-18T05:00:00Z","v":5030,"vw":54.771462},{"c":54.34,"h":54.75,"l":54.34,"n":81,"o":54.56,"t":"2025-12-19T05:00:00Z","v":2551,"vw":54.625274},{"c":54.9987,"h":55.4099,"l":54.9987,"n":78,"o":55.17,"t":"2025-12-22T05:00:00Z","v":12150,"vw":55.280088},{"c":54.93,"h":55.06,"l":54.64,"n":120,"o":55.06,"t":"2025-12-23T05:00:00Z","v":12431,"vw":54.829671},{"c":54.9957,"h":54.9957,"l":54.74,"n":30,"o":54.74,"t":"2025-12-24T05:00:00Z","v":927,"vw":54.90375},{"c":54.5259,"h":55.17,"l":54.41,"n":73,"o":55.17,"t":"2025-12-26T05:00:00Z","v":3142,"vw":54.46087},{"c":53.4375,"h":53.73,"l":53.41,"n":76,"o":53.73,"t":"2025-12-29T05:00:00Z","v":1986,"vw":53.634981},{"c":53.0518,"h":53.32,"l":53.0518,"n":53,"o":53.06,"t":"2025-12-30T05:00:00Z","v":1094,"vw":53.166},{"c":52.2122,"h":52.72,"l":52.2122,"n":62,"o":52.69,"t":"2025-12-31T05:00:00Z","v":1091,"vw":52.669296},{"c":51.1556,"h":51.2,"l":50.96,"n":63,"o":50.96,"t":"2026-01-02T05:00:00Z","v":1218,"vw":51.068621},{"c":52.88,"h":53.1199,"l":51.68,"n":123,"o":51.91,"t":"2026-01-05T05:00:00Z","v":9461,"vw":52.113513},{"c":53.598,"h":53.61,"l":52.44,"n":71,"o":52.44,"t":"2026-01-06T05:00:00Z","v":3685,"vw":53.539303},{"c":53.4717,"h":54.31,"l":53.4717,"n":82,"o":54.11,"t":"2026-01-07T05:00:00Z","v":2502,"vw":54.049944},{"c":55.15,"h":55.32,"l":53.108,"n":61,"o":53.108,"t":"2026-01-08T05:00:00Z","v":2257,"vw":54.444641},{"c":56.5389,"h":56.5389,"l":55.83,"n":62,"o":55.83,"t":"2026-01-09T05:00:00Z","v":3995,"vw":56.27379},{"c":56.5633,"h":56.96,"l":55.6604,"n":96,"o":55.6604,"t":"2026-01-12T05:00:00Z","v":3308,"vw":56.533866},{"c":56.2654,"h":56.55,"l":55.9808,"n":48,"o":56.55,"t":"2026-01-13T05:00:00Z","v":1711,"vw":56.271869},{"c":54.54,"h":55.3716,"l":54.08,"n":72,"o":55.3716,"t":"2026-01-14T05:00:00Z","v":1762,"vw":54.708815},{"c":54.8575,"h":55.2086,"l":54.62,"n":66,"o":54.62,"t":"2026-01-15T05:00:00Z","v":2606,"vw":55.05086},{"c":54.57,"h":54.66,"l":54.36,"n":62,"o":54.53,"t":"2026-01-16T05:00:00Z","v":3396,"vw":54.524737},{"c":51.6819,"h":52.72,"l":51.57,"n":101,"o":52.19,"t":"2026-01-20T05:00:00Z","v":3924,"vw":51.823244},{"c":53.62,"h":54.03,"l":52.01,"n":115,"o":52.01,"t":"2026-01-21T05:00:00Z","v":5776,"vw":52.874792},{"c":54.6931,"h":55.06,"l":53.865,"n":102,"o":53.865,"t":"2026-01-22T05:00:00Z","v":2176,"vw":54.656222},{"c":55.0483,"h":55.149,"l":54.6,"n":120,"o":54.6,"t":"2026-01-23T05:00:00Z","v":2616,"vw":55.024927},{"c":54.4012,"h":54.7,"l":54.4012,"n":70,"o":54.7,"t":"2026-01-26T05:00:00Z","v":1910,"vw":54.673877},{"c":54.7087,"h":54.85,"l":54.14,"n":59,"o":54.1405,"t":"2026-01-27T05:00:00Z","v":2662,"vw":54.529751},{"c":54.0709,"h":54.52,"l":54.05,"n":56,"o":54.52,"t":"2026-01-28T05:00:00Z","v":1365,"vw":54.194827},{"c":53.3941,"h":53.5796,"l":53.06,"n":71,"o":53.5796,"t":"2026-01-29T05:00:00Z","v":1456,"vw":53.402523},{"c":53.2774,"h":53.6,"l":53.2,"n":51,"o":53.43,"t":"2026-01-30T05:00:00Z","v":1306,"vw":53.514014},{"c":54.08,"h":54.08,"l":52.57,"n":48,"o":52.57,"t":"2026-02-02T05:00:00Z","v":2339,"vw":53.686243},{"c":53.12,"h":54.5,"l":52.321,"n":236,"o":54.42,"t":"2026-02-03T05:00:00Z","v":17300,"vw":52.591872},{"c":52.417,"h":53.38,"l":52.01,"n":110,"o":53.38,"t":"2026-02-04T05:00:00Z","v":2609,"vw":52.593854},{"c":50.15,"h":50.89,"l":49.84,"n":83,"o":50.03,"t":"2026-02-05T05:00:00Z","v":3046,"vw":50.103758},{"c":50.31,"h":50.6,"l":49,"n":144,"o":49,"t":"2026-02-06T05:00:00Z","v":13322,"vw":50.031018},{"c":50.05,"h":50.5,"l":49.4799,"n":98,"o":49.4799,"t":"2026-02-09T05:00:00Z","v":2330,"vw":49.795051},{"c":50.73,"h":51.29,"l":50.73,"n":72,"o":51.29,"t":"2026-02-10T05:00:00Z","v":2172,"vw":50.876437},{"c":50.24,"h":50.26,"l":49.89,"n":72,"o":50.05,"t":"2026-02-11T05:00:00Z","v":2174,"vw":50.147232},{"c":48.84,"h":51.265,"l":48.65,"n":105,"o":51.21,"t":"2026-02-12T05:00:00Z","v":6539,"vw":49.602604},{"c":48.7662,"h":49.58,"l":48.47,"n":67,"o":48.47,"t":"2026-02-13T05:00:00Z","v":2895,"vw":48.69347},{"c":48.6588,"h":48.68,"l":47.679,"n":64,"o":47.679,"t":"2026-02-17T05:00:00Z","v":1354,"vw":48.247383},{"c":49.56,"h":49.97,"l":49.38,"n":94,"o":49.87,"t":"2026-02-18T05:00:00Z","v":3808,"vw":49.825766},{"c":48.8071,"h":48.8071,"l":48.47,"n":60,"o":48.8,"t":"2026-02-19T05:00:00Z","v":1097,"vw":48.635},{"c":49.8151,"h":49.8151,"l":49.35,"n":71,"o":49.48,"t":"2026-02-20T05:00:00Z","v":2622,"vw":49.577329},{"c":47.6266,"h":48.75,"l":47,"n":68,"o":48.75,"t":"2026-02-23T05:00:00Z","v":746,"vw":47.90651},{"c":49.2095,"h":49.2095,"l":49.2095,"n":104,"o":49.2095,"t":"2026-02-24T05:00:00Z","v":1535,"vw":49.2095},{"c":49.4954,"h":49.4954,"l":49.23,"n":126,"o":49.23,"t":"2026-02-25T05:00:00Z","v":2010,"vw":49.285551},{"c":49.41,"h":49.5,"l":49.41,"n":58,"o":49.41,"t":"2026-02-26T05:00:00Z","v":1160,"vw":49.43276},{"c":49.2581,"h":49.2581,"l":48.1,"n":77,"o":48.1,"t":"2026-02-27T05:00:00Z","v":1665,"vw":48.56863},{"c":48.0841,"h":48.26,"l":47,"n":68,"o":47,"t":"2026-03-02T05:00:00Z","v":1618,"vw":47.9587},{"c":47.1068,"h":47.16,"l":45.26,"n":94,"o":45.91,"t":"2026-03-03T05:00:00Z","v":3846,"vw":46.071717},{"c":48.79,"h":48.96,"l":47.65,"n":97,"o":47.86,"t":"2026-03-04T05:00:00Z","v":3386,"vw":47.871333},{"c":48.95,"h":49,"l":48.22,"n":90,"o":48.24,"t":"2026-03-05T05:00:00Z","v":3650,"vw":48.508224},{"c":47.2019,"h":47.37,"l":46.98,"n":41,"o":46.98,"t":"2026-03-06T05:00:00Z","v":874,"vw":47.196546},{"c":47.28,"h":47.34,"l":44.4,"n":114,"o":45.83,"t":"2026-03-09T04:00:00Z","v":4221,"vw":45.945025},{"c":47.1063,"h":48,"l":47.1063,"n":68,"o":48,"t":"2026-03-10T04:00:00Z","v":4188,"vw":47.911851},{"c":46.8848,"h":47.88,"l":46.8848,"n":51,"o":47.65,"t":"2026-03-11T04:00:00Z","v":2269,"vw":47.489048},{"c":44.74,"h":46.01,"l":44.74,"n":86,"o":45.998,"t":"2026-03-12T04:00:00Z","v":4217,"vw":45.441091},{"c":44.2261,"h":45.26,"l":44.089,"n":217,"o":45.26,"t":"2026-03-13T04:00:00Z","v":13042,"vw":44.314666},{"c":45.27,"h":45.73,"l":44.95,"n":309,"o":44.95,"t":"2026-03-16T04:00:00Z","v":10190,"vw":45.234895},{"c":46.0392,"h":46.19,"l":46.0392,"n":64,"o":46.19,"t":"2026-03-17T04:00:00Z","v":1012,"vw":46.1215},{"c":43.9034,"h":45.19,"l":43.9034,"n":63,"o":45.18,"t":"2026-03-18T04:00:00Z","v":1497,"vw":44.788333},{"c":43.2499,"h":43.37,"l":43.2499,"n":44,"o":43.37,"t":"2026-03-19T04:00:00Z","v":472,"vw":43.36},{"c":41.6406,"h":42.11,"l":41.29,"n":205,"o":42.1,"t":"2026-03-20T04:00:00Z","v":10743,"vw":41.635129},{"c":43.6949,"h":44.33,"l":43.34,"n":344,"o":43.34,"t":"2026-03-23T04:00:00Z","v":9989,"vw":43.872997},{"c":43.28,"h":43.59,"l":43.09,"n":43,"o":43.29,"t":"2026-03-24T04:00:00Z","v":1005,"vw":43.377016},{"c":43.9373,"h":44.34,"l":43.81,"n":49,"o":44.34,"t":"2026-03-25T04:00:00Z","v":1114,"vw":44.066},{"c":42.4381,"h":44.1,"l":42.4381,"n":72,"o":43.02,"t":"2026-03-26T04:00:00Z","v":3745,"vw":43.271991},{"c":40.01,"h":41.06,"l":39.96,"n":75,"o":40.77,"t":"2026-03-27T04:00:00Z","v":1234,"vw":40.505},{"c":39.9792,"h":40.8,"l":39.9792,"n":75,"o":40.8,"t":"2026-03-30T04:00:00Z","v":2783,"vw":40.63557},{"c":42.45,"h":42.78,"l":41.28,"n":114,"o":41.28,"t":"2026-03-31T04:00:00Z","v":5288,"vw":42.451013},{"c":43.1174,"h":43.451,"l":42.79,"n":89,"o":42.79,"t":"2026-04-01T04:00:00Z","v":1685,"vw":43.214318},{"c":41.8078,"h":42.1,"l":41.6,"n":155,"o":42,"t":"2026-04-02T04:00:00Z","v":37456,"vw":41.621904},{"c":42.45,"h":42.46,"l":41.74,"n":101,"o":41.93,"t":"2026-04-06T04:00:00Z","v":4286,"vw":42.092815},{"c":41.3787,"h":41.96,"l":40.51,"n":197,"o":41.96,"t":"2026-04-07T04:00:00Z","v":11168,"vw":41.031385},{"c":43.82,"h":44.22,"l":43.53,"n":47,"o":44.22,"t":"2026-04-08T04:00:00Z","v":732,"vw":43.856667},{"c":45.2796,"h":45.35,"l":43.94,"n":160,"o":43.94,"t":"2026-04-09T04:00:00Z","v":10978,"vw":44.865287},{"c":45.2828,"h":45.48,"l":45.08,"n":55,"o":45.48,"t":"2026-04-10T04:00:00Z","v":908,"vw":45.22295},{"c":46.1406,"h":46.1406,"l":45.2,"n":77,"o":45.2,"t":"2026-04-13T04:00:00Z","v":3555,"vw":45.47667},{"c":48.26,"h":48.505,"l":47.53,"n":90,"o":47.54,"t":"2026-04-14T04:00:00Z","v":3915,"vw":48.176085},{"c":49.67,"h":49.88,"l":48.17,"n":55,"o":48.17,"t":"2026-04-15T04:00:00Z","v":3916,"vw":49.376077},{"c":49.2314,"h":49.83,"l":48.78,"n":121,"o":49.83,"t":"2026-04-16T04:00:00Z","v":7191,"vw":49.268724},{"c":51.53,"h":52.53,"l":50.6,"n":95,"o":50.6,"t":"2026-04-17T04:00:00Z","v":22642,"vw":51.833983},{"c":50.9929,"h":50.9929,"l":50.51,"n":52,"o":50.67,"t":"2026-04-20T04:00:00Z","v":1322,"vw":50.601122},{"c":50.2651,"h":50.91,"l":50.24,"n":73,"o":50.8,"t":"2026-04-21T04:00:00Z","v":2799,"vw":50.735386},{"c":50.2451,"h":50.53,"l":50.05,"n":96,"o":50.38,"t":"2026-04-22T04:00:00Z","v":3360,"vw":50.293742},{"c":49.2085,"h":49.98,"l":48.44,"n":237,"o":49.98,"t":"2026-04-23T04:00:00Z","v":13064,"vw":49.274916},{"c":50.0655,"h":50.11,"l":49.805,"n":79,"o":49.94,"t":"2026-04-24T04:00:00Z","v":2242,"vw":49.984054},{"c":49.3628,"h":49.7,"l":49.28,"n":43,"o":49.28,"t":"2026-04-27T04:00:00Z","v":541,"vw":49.448},{"c":48.575,"h":48.905,"l":48.4401,"n":83,"o":48.905,"t":"2026-04-28T04:00:00Z","v":1679,"vw":48.618687},{"c":48.3927,"h":48.3927,"l":48.3927,"n":64,"o":48.3927,"t":"2026-04-29T04:00:00Z","v":510,"vw":48.3927},{"c":49.6857,"h":49.929,"l":48.37,"n":90,"o":48.37,"t":"2026-04-30T04:00:00Z","v":3551,"vw":48.678034},{"c":49.8282,"h":50.28,"l":49.75,"n":43,"o":49.75,"t":"2026-05-01T04:00:00Z","v":1584,"vw":50.110182},{"c":49.0938,"h":50.4,"l":49.0938,"n":42,"o":49.85,"t":"2026-05-04T04:00:00Z","v":1347,"vw":50.107752},{"c":49.482,"h":49.482,"l":49.27,"n":31,"o":49.27,"t":"2026-05-05T04:00:00Z","v":251,"vw":49.27},{"c":50.9843,"h":51.38,"l":50.61,"n":84,"o":50.61,"t":"2026-05-06T04:00:00Z","v":5570,"vw":50.881744},{"c":50.7753,"h":51.34,"l":50.7753,"n":27,"o":51.34,"t":"2026-05-07T04:00:00Z","v":491,"vw":51.34},{"c":50.95,"h":51.8799,"l":50.95,"n":35,"o":51.37,"t":"2026-05-08T04:00:00Z","v":2030,"vw":51.435237},{"c":50.3232,"h":50.535,"l":48.83,"n":85,"o":50.45,"t":"2026-05-11T04:00:00Z","v":8596,"vw":49.400812},{"c":49.5736,"h":49.76,"l":48.9,"n":89,"o":49.75,"t":"2026-05-12T04:00:00Z","v":6032,"vw":49.291825},{"c":49.68,"h":50.195,"l":49.3,"n":88,"o":49.3,"t":"2026-05-13T04:00:00Z","v":4843,"vw":49.869193},{"c":49.7629,"h":50.4599,"l":49.7401,"n":34,"o":50.08,"t":"2026-05-14T04:00:00Z","v":1752,"vw":50.087617},{"c":47.9374,"h":48.25,"l":47.9374,"n":48,"o":48.06,"t":"2026-05-15T04:00:00Z","v":3400,"vw":48.131905},{"c":47.7379,"h":48.08,"l":47.43,"n":44,"o":48.08,"t":"2026-05-18T04:00:00Z","v":874,"vw":47.643816},{"c":46.6248,"h":46.8,"l":46.11,"n":82,"o":46.44,"t":"2026-05-19T04:00:00Z","v":6360,"vw":46.400238},{"c":49.0512,"h":49.0512,"l":47.7,"n":39,"o":47.7,"t":"2026-05-20T04:00:00Z","v":651,"vw":47.7},{"c":49.6937,"h":49.6937,"l":49.6937,"n":27,"o":49.6937,"t":"2026-05-21T04:00:00Z","v":281,"vw":49.6937},{"c":50.07,"h":50.49,"l":50.07,"n":28,"o":50.21,"t":"2026-05-22T04:00:00Z","v":937,"vw":50.265603},{"c":50.3049,"h":51.04,"l":49.72,"n":61,"o":50.94,"t":"2026-05-26T04:00:00Z","v":3842,"vw":50.376739},{"c":52.0286,"h":52.53,"l":51.77,"n":81,"o":52.335,"t":"2026-05-27T04:00:00Z","v":7845,"vw":51.945972},{"c":52.5,"h":52.52,"l":52.14,"n":34,"o":52.14,"t":"2026-05-28T04:00:00Z","v":539,"vw":52.393333},{"c":51.5783,"h":52.67,"l":51.54,"n":75,"o":52.67,"t":"2026-05-29T04:00:00Z","v":9443,"vw":52.282436},{"c":49.2426,"h":50.1272,"l":49.23,"n":107,"o":49.83,"t":"2026-06-01T04:00:00Z","v":11409,"vw":49.719019},{"c":48.654,"h":49.11,"l":47.87,"n":48,"o":48.27,"t":"2026-06-02T04:00:00Z","v":5643,"vw":48.53364},{"c":47.9059,"h":48.425,"l":47.5,"n":63,"o":48.12,"t":"2026-06-03T04:00:00Z","v":6475,"vw":48.202095},{"c":48.3404,"h":48.44,"l":48.16,"n":68,"o":48.325,"t":"2026-06-04T04:00:00Z","v":3624,"vw":48.320642},{"c":46.4934,"h":47.5901,"l":46.22,"n":119,"o":47.59,"t":"2026-06-05T04:00:00Z","v":8580,"vw":46.738701},{"c":46.71,"h":47.09,"l":46.51,"n":91,"o":46.55,"t":"2026-06-08T04:00:00Z","v":6965,"vw":46.756149},{"c":47.1663,"h":48.38,"l":46,"n":70,"o":48.38,"t":"2026-06-09T04:00:00Z","v":1894,"vw":47.299639},{"c":45.14,"h":45.76,"l":45.14,"n":56,"o":45.76,"t":"2026-06-10T04:00:00Z","v":1996,"vw":45.340766},{"c":47.32,"h":47.39,"l":45.22,"n":72,"o":45.36,"t":"2026-06-11T04:00:00Z","v":1179,"vw":46.05879},{"c":47.5876,"h":47.7816,"l":46.48,"n":57,"o":47.7816,"t":"2026-06-12T04:00:00Z","v":1756,"vw":47.020668},{"c":49.242,"h":49.6,"l":49.12,"n":95,"o":49.12,"t":"2026-06-15T04:00:00Z","v":2020,"vw":49.278136},{"c":49.2509,"h":49.89,"l":49.21,"n":82,"o":49.35,"t":"2026-06-16T04:00:00Z","v":4053,"vw":49.394921},{"c":46.6792,"h":46.74,"l":46.47,"n":112,"o":46.74,"t":"2026-06-17T04:00:00Z","v":2155,"vw":46.616335},{"c":48.094,"h":48.2862,"l":47.04,"n":246,"o":47.05,"t":"2026-06-18T04:00:00Z","v":2876,"vw":47.340806},{"c":46.4723,"h":46.4723,"l":46.4723,"n":57,"o":46.4723,"t":"2026-06-22T04:00:00Z","v":380,"vw":46.4723},{"c":45.5334,"h":45.59,"l":45.5334,"n":99,"o":45.59,"t":"2026-06-23T04:00:00Z","v":3118,"vw":45.572695},{"c":46.2891,"h":46.6,"l":46.2891,"n":75,"o":46.6,"t":"2026-06-24T04:00:00Z","v":1704,"vw":46.420741},{"c":44.7798,"h":46.37,"l":44.7798,"n":126,"o":45.98,"t":"2026-06-25T04:00:00Z","v":4847,"vw":45.391878},{"c":45.66,"h":46.2601,"l":45.24,"n":102,"o":45.485,"t":"2026-06-26T04:00:00Z","v":3585,"vw":45.434535},{"c":47.9245,"h":47.971,"l":47.64,"n":116,"o":47.9,"t":"2026-06-29T04:00:00Z","v":1666,"vw":47.883167},{"c":48.029,"h":48.16,"l":48.029,"n":88,"o":48.16,"t":"2026-06-30T04:00:00Z","v":1006,"vw":48.16},{"c":48.6754,"h":49.4,"l":48.62,"n":71,"o":48.62,"t":"2026-07-01T04:00:00Z","v":1235,"vw":49.090214},{"c":47.9092,"h":49.35,"l":47.7501,"n":83,"o":49.35,"t":"2026-07-02T04:00:00Z","v":6875,"vw":48.802632},{"c":48.54,"h":48.54,"l":48.16,"n":64,"o":48.34,"t":"2026-07-06T04:00:00Z","v":2446,"vw":48.305457},{"c":47.9952,"h":49.04,"l":47.9952,"n":58,"o":49,"t":"2026-07-07T04:00:00Z","v":2190,"vw":48.461571},{"c":46.3868,"h":46.505,"l":45.92,"n":81,"o":46.505,"t":"2026-07-08T04:00:00Z","v":2947,"vw":46.378942},{"c":47.4663,"h":47.4663,"l":47.4663,"n":39,"o":47.4663,"t":"2026-07-09T04:00:00Z","v":210,"vw":47.4663},{"c":47.8489,"h":47.99,"l":47.61,"n":64,"o":47.61,"t":"2026-07-10T04:00:00Z","v":2261,"vw":47.945583},{"c":46.7093,"h":46.7093,"l":46.7093,"n":40,"o":46.7093,"t":"2026-07-13T04:00:00Z","v":75,"vw":46.7093},{"c":46.8306,"h":46.8306,"l":46.55,"n":42,"o":46.55,"t":"2026-07-14T04:00:00Z","v":759,"vw":46.55},{"c":47.5674,"h":47.5674,"l":47.5674,"n":33,"o":47.5674,"t":"2026-07-15T04:00:00Z","v":316,"vw":47.5674},{"c":47.8347,"h":48.35,"l":47.8347,"n":33,"o":48,"t":"2026-07-16T04:00:00Z","v":3592,"vw":48.069642},{"c":46.3618,"h":47.36,"l":46.15,"n":62,"o":47.215,"t":"2026-07-17T04:00:00Z","v":4507,"vw":46.976602},{"c":45.6304,"h":46.36,"l":45.47,"n":59,"o":46.36,"t":"2026-07-20T04:00:00Z","v":3843,"vw":45.716622},{"c":45.8347,"h":45.8347,"l":45.83,"n":58,"o":45.83,"t":"2026-07-21T04:00:00Z","v":1684,"vw":45.83},{"c":45.1791,"h":45.23,"l":45.1,"n":76,"o":45.23,"t":"2026-07-22T04:00:00Z","v":2892,"vw":45.15564},{"c":41.0178,"h":42.23,"l":40.66,"n":332,"o":42.23,"t":"2026-07-23T04:00:00Z","v":22685,"vw":41.098441},{"c":41.4827,"h":41.52,"l":41.4827,"n":124,"o":41.52,"t":"2026-07-24T04:00:00Z","v":870,"vw":41.52},{"c":42.29,"h":42.77,"l":42.13,"n":285,"o":42.36,"t":"2026-07-27T04:00:00Z","v":17469,"vw":42.465728},{"c":43.7753,"h":43.78,"l":43.58,"n":80,"o":43.6,"t":"2026-07-28T04:00:00Z","v":2859,"vw":43.688654},{"c":43.0057,"h":44.03,"l":43.0057,"n":94,"o":43.61,"t":"2026-07-29T04:00:00Z","v":5234,"vw":43.744933},{"c":43.6463,"h":43.82,"l":43.02,"n":97,"o":43.02,"t":"2026-07-30T04:00:00Z","v":4877,"vw":43.612216},{"c":46.62,"h":46.62,"l":46.01,"n":72,"o":46.01,"t":"2026-07-31T04:00:00Z","v":938,"vw":46.408905},{"c":48.236,"h":48.39,"l":47.7,"n":201,"o":47.7,"t":"2026-08-03T04:00:00Z","v":23997,"vw":48.192553},{"c":48.2539,"h":48.2539,"l":47.955,"n":78,"o":48.015,"t":"2026-08-04T04:00:00Z","v":2172,"vw":48.116906},{"c":48.6699,"h":49.169,"l":48.47,"n":67,"o":48.9,"t":"2026-08-05T04:00:00Z","v":6559,"vw":48.81204},{"c":48.1,"h":48.5,"l":47.9101,"n":41,"o":48.5,"t":"2026-08-06T04:00:00Z","v":3473,"vw":48.135703},{"c":49.5055,"h":49.5055,"l":49.5055,"n":41,"o":49.5055,"t":"2026-08-07T04:00:00Z","v":121,"vw":49.5055},{"c":49.36,"h":49.36,"l":48.985,"n":51,"o":48.985,"t":"2026-08-10T04:00:00Z","v":1722,"vw":49.056052},{"c":48.9595,"h":49.089,"l":48.9595,"n":40,"o":49.089,"t":"2026-08-11T04:00:00Z","v":1057,"vw":49.043333},{"c":47.8998,"h":48.121,"l":47.61,"n":81,"o":47.61,"t":"2026-08-12T04:00:00Z","v":2437,"vw":47.757426},{"c":48.2743,"h":48.59,"l":47.93,"n":76,"o":47.94,"t":"2026-08-13T04:00:00Z","v":2727,"vw":48.203116},{"c":48.0766,"h":48.66,"l":48.0766,"n":61,"o":48.66,"t":"2026-08-14T04:00:00Z","v":932,"vw":48.57595},{"c":46.9,"h":46.91,"l":46.9,"n":56,"o":46.91,"t":"2026-08-17T04:00:00Z","v":597,"vw":46.902618},{"c":46.6358,"h":46.6358,"l":46.62,"n":51,"o":46.62,"t":"2026-08-18T04:00:00Z","v":390,"vw":46.62},{"c":48.2913,"h":48.2913,"l":48.111,"n":75,"o":48.111,"t":"2026-08-19T04:00:00Z","v":631,"vw":48.111},{"c":46.745,"h":47.08,"l":46.63,"n":70,"o":47.08,"t":"2026-08-20T04:00:00Z","v":1460,"vw":46.736218},{"c":47.888,"h":47.905,"l":47.888,"n":69,"o":47.905,"t":"2026-08-21T04:00:00Z","v":812,"vw":47.89729},{"c":48.1081,"h":48.14,"l":48.1081,"n":44,"o":48.14,"t":"2026-08-24T04:00:00Z","v":651,"vw":48.119902},{"c":47.7951,"h":47.9,"l":47.75,"n":44,"o":47.9,"t":"2026-08-25T04:00:00Z","v":3726,"vw":47.857362},{"c":47.1835,"h":47.46,"l":47,"n":50,"o":47.23,"t":"2026-08-26T04:00:00Z","v":4416,"vw":47.110014},{"c":46.1444,"h":46.1444,"l":46.1444,"n":31,"o":46.1444,"t":"2026-08-27T04:00:00Z","v":137,"vw":46.1444},{"c":47.145,"h":47.15,"l":46.695,"n":47,"o":46.695,"t":"2026-08-28T04:00:00Z","v":4250,"vw":46.964127},{"c":46.7236,"h":46.7236,"l":46.7236,"n":30,"o":46.7236,"t":"2026-08-31T04:00:00Z","v":42,"vw":46.7236},{"c":44.9031,"h":44.96,"l":44.8,"n":83,"o":44.96,"t":"2026-09-01T04:00:00Z","v":1740,"vw":44.889832},{"c":45.2023,"h":45.2023,"l":45.1449,"n":43,"o":45.1449,"t":"2026-09-02T04:00:00Z","v":884,"vw":45.153675},{"c":46.4683,"h":46.75,"l":46.4683,"n":41,"o":46.75,"t":"2026-09-03T04:00:00Z","v":555,"vw":46.75},{"c":45.2262,"h":45.32,"l":45.045,"n":28,"o":45.045,"t":"2026-09-04T04:00:00Z","v":536,"vw":45.2213},{"c":44.5464,"h":44.61,"l":44.45,"n":43,"o":44.45,"t":"2026-09-08T04:00:00Z","v":457,"vw":44.51604},{"c":43.38,"h":44.06,"l":43.2992,"n":62,"o":43.5,"t":"2026-09-09T04:00:00Z","v":1501,"vw":43.50839},{"c":42.8064,"h":43.23,"l":42.73,"n":38,"o":43.23,"t":"2026-09-10T04:00:00Z","v":662,"vw":42.842335},{"c":43.676,"h":43.7,"l":43.415,"n":53,"o":43.415,"t":"2026-09-11T04:00:00Z","v":1608,"vw":43.567047},{"c":43.5566,"h":43.56,"l":43.5,"n":29,"o":43.5,"t":"2026-09-14T04:00:00Z","v":601,"vw":43.542168},{"c":41.97,"h":42.3,"l":41.97,"n":58,"o":42.2814,"t":"2026-09-15T04:00:00Z","v":2236,"vw":42.167437},{"c":41.35,"h":41.4,"l":41.31,"n":37,"o":41.4,"t":"2026-09-16T04:00:00Z","v":1265,"vw":41.357411},{"c":42.4376,"h":42.609,"l":42.3601,"n":59,"o":42.54,"t":"2026-09-17T04:00:00Z","v":1235,"vw":42.484517},{"c":42.1313,"h":42.35,"l":42.12,"n":39,"o":42.31,"t":"2026-09-18T04:00:00Z","v":1100,"vw":42.27},{"c":43.15,"h":43.17,"l":43.101,"n":55,"o":43.101,"t":"2026-09-21T04:00:00Z","v":980,"vw":43.1362},{"c":43.3129,"h":43.52,"l":43.22,"n":64,"o":43.24,"t":"2026-09-22T04:00:00Z","v":2873,"vw":43.369968},{"c":41.7121,"h":42.93,"l":41.68,"n":52,"o":42.93,"t":"2026-09-23T04:00:00Z","v":3416,"vw":42.172436},{"c":41.5153,"h":41.8,"l":41.5153,"n":64,"o":41.55,"t":"2026-09-24T04:00:00Z","v":1808,"vw":41.616058},{"c":41.61,"h":41.82,"l":41.37,"n":58,"o":41.37,"t":"2026-09-25T04:00:00Z","v":2098,"vw":41.58726},{"c":40.4213,"h":40.97,"l":40.4213,"n":57,"o":40.56,"t":"2026-09-28T04:00:00Z","v":561,"vw":40.666667},{"c":40.5358,"h":40.56,"l":40.31,"n":43,"o":40.36,"t":"2026-09-29T04:00:00Z","v":3433,"vw":40.381731},{"c":40.33,"h":40.515,"l":40.32,"n":75,"o":40.32,"t":"2026-09-30T04:00:00Z","v":4448,"vw":40.371718},{"c":40.2654,"h":40.5,"l":40.26,"n":56,"o":40.5,"t":"2026-10-01T04:00:00Z","v":801,"vw":40.399167},{"c":41.1581,"h":41.34,"l":40.97,"n":40,"o":41.34,"t":"2026-10-02T04:00:00Z","v":704,"vw":41.18},{"c":41.38,"h":41.7,"l":40.9675,"n":71,"o":41.01,"t":"2026-10-05T04:00:00Z","v":2467,"vw":41.478198},{"c":42.4324,"h":42.4324,"l":41.91,"n":68,"o":41.91,"t":"2026-10-06T04:00:00Z","v":3163,"vw":42.254796},{"c":42.1537,"h":42.1537,"l":42.1537,"n":42,"o":42.1537,"t":"2026-10-07T04:00:00Z","v":272,"vw":42.1537},{"c":42.3592,"h":42.3592,"l":41.93,"n":46,"o":41.93,"t":"2026-10-08T04:00:00Z","v":324,"vw":41.96653},{"c":43.2451,"h":43.2451,"l":42.99,"n":34,"o":42.99,"t":"2026-10-09T04:00:00Z","v":359,"vw":42.99},{"c":42.7556,"h":42.955,"l":42.75,"n":31,"o":42.75,"t":"2026-10-12T04:00:00Z","v":2707,"vw":42.916776},{"c":42.8835,"h":43,"l":42.8801,"n":39,"o":43,"t":"2026-10-13T04:00:00Z","v":525,"vw":42.91157},{"c":42.0681,"h":42.0681,"l":42.0681,"n":23,"o":42.0681,"t":"2026-10-14T04:00:00Z","v":124,"vw":42.0681},{"c":43.6491,"h":43.79,"l":43.351,"n":91,"o":43.4,"t":"2026-10-15T04:00:00Z","v":4211,"vw":43.638225},{"c":42.8755,"h":44.06,"l":42.82,"n":45,"o":44.06,"t":"2026-10-16T04:00:00Z","v":2361,"vw":43.306627},{"c":44.347,"h":44.45,"l":44.26,"n":46,"o":44.26,"t":"2026-10-19T04:00:00Z","v":1643,"vw":44.34821},{"c":45.0833,"h":45.2,"l":45.081,"n":41,"o":45.2,"t":"2026-10-20T04:00:00Z","v":2379,"vw":45.153023},{"c":45.2136,"h":45.52,"l":44.92,"n":78,"o":44.92,"t":"2026-10-21T04:00:00Z","v":1052,"vw":45.303333},{"c":44.8529,"h":45.04,"l":44.6,"n":76,"o":45.04,"t":"2026-10-22T04:00:00Z","v":5301,"vw":44.853235}],"volatilityBars":[{"c":43.101,"h":43.101,"l":43.101,"n":2,"o":43.101,"t":"2026-09-21T16:30:00Z","v":118,"vw":43.101},{"c":43.15,"h":43.17,"l":43.13,"n":6,"o":43.13,"t":"2026-09-21T19:45:00Z","v":478,"vw":43.145},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-09-22T16:45:00Z","v":100,"vw":43.24},{"c":43.245,"h":43.245,"l":43.22,"n":4,"o":43.22,"t":"2026-09-22T17:30:00Z","v":552,"vw":43.2325},{"c":43.52,"h":43.52,"l":43.47,"n":3,"o":43.49,"t":"2026-09-22T17:45:00Z","v":300,"vw":43.493333},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-09-22T18:00:00Z","v":176,"vw":43.36},{"c":43.24,"h":43.24,"l":43.22,"n":2,"o":43.22,"t":"2026-09-22T19:15:00Z","v":200,"vw":43.23},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-09-22T19:30:00Z","v":100,"vw":43.42},{"c":43.32,"h":43.45,"l":43.32,"n":9,"o":43.44,"t":"2026-09-22T19:45:00Z","v":1113,"vw":43.423338},{"c":42.26,"h":42.93,"l":42.26,"n":6,"o":42.93,"t":"2026-09-23T13:30:00Z","v":2311,"vw":42.314136},{"c":41.84,"h":41.84,"l":41.83,"n":3,"o":41.83,"t":"2026-09-23T14:30:00Z","v":201,"vw":41.835},{"c":41.84,"h":41.84,"l":41.84,"n":3,"o":41.84,"t":"2026-09-23T16:00:00Z","v":375,"vw":41.84},{"c":41.85,"h":41.85,"l":41.84,"n":3,"o":41.84,"t":"2026-09-23T18:45:00Z","v":207,"vw":41.845},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-09-23T19:30:00Z","v":100,"vw":41.73},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-09-23T19:45:00Z","v":100,"vw":41.68},{"c":41.62,"h":41.62,"l":41.55,"n":3,"o":41.55,"t":"2026-09-24T16:15:00Z","v":300,"vw":41.59},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-24T17:00:00Z","v":100,"vw":41.8},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-09-24T17:15:00Z","v":100,"vw":41.61},{"c":41.52,"h":41.63,"l":41.52,"n":11,"o":41.601,"t":"2026-09-24T19:45:00Z","v":1018,"vw":41.602547},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-09-25T15:45:00Z","v":380,"vw":41.37},{"c":41.82,"h":41.82,"l":41.63,"n":2,"o":41.63,"t":"2026-09-25T16:00:00Z","v":225,"vw":41.735556},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-09-25T16:30:00Z","v":210,"vw":41.78},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-09-25T19:15:00Z","v":200,"vw":41.58},{"c":41.61,"h":41.67,"l":41.61,"n":10,"o":41.67,"t":"2026-09-25T19:45:00Z","v":618,"vw":41.65},{"c":40.56,"h":40.56,"l":40.56,"n":2,"o":40.56,"t":"2026-09-28T15:15:00Z","v":107,"vw":40.56},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-09-28T16:15:00Z","v":100,"vw":40.97},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-09-28T19:45:00Z","v":100,"vw":40.47},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-09-29T13:30:00Z","v":2308,"vw":40.36},{"c":40.31,"h":40.31,"l":40.31,"n":1,"o":40.31,"t":"2026-09-29T14:00:00Z","v":104,"vw":40.31},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-29T17:45:00Z","v":500,"vw":40.4},{"c":40.54,"h":40.56,"l":40.53,"n":7,"o":40.56,"t":"2026-09-29T19:45:00Z","v":405,"vw":40.543333},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-09-30T13:30:00Z","v":1000,"vw":40.32},{"c":40.3201,"h":40.3214,"l":40.32,"n":4,"o":40.3214,"t":"2026-09-30T13:45:00Z","v":1400,"vw":40.320629},{"c":40.461,"h":40.461,"l":40.461,"n":2,"o":40.461,"t":"2026-09-30T17:15:00Z","v":164,"vw":40.461},{"c":40.515,"h":40.515,"l":40.515,"n":4,"o":40.515,"t":"2026-09-30T17:30:00Z","v":852,"vw":40.515},{"c":40.33,"h":40.45,"l":40.33,"n":18,"o":40.45,"t":"2026-09-30T19:45:00Z","v":833,"vw":40.365093},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-01T17:30:00Z","v":300,"vw":40.5},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-01T18:00:00Z","v":100,"vw":40.26},{"c":40.37,"h":40.37,"l":40.37,"n":1,"o":40.37,"t":"2026-10-01T18:15:00Z","v":100,"vw":40.37},{"c":40.265,"h":40.265,"l":40.265,"n":1,"o":40.265,"t":"2026-10-01T19:45:00Z","v":100,"vw":40.265},{"c":41.15,"h":41.34,"l":41.12,"n":6,"o":41.34,"t":"2026-10-02T13:45:00Z","v":332,"vw":41.203333},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-02T15:15:00Z","v":100,"vw":40.97},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-02T19:30:00Z","v":100,"vw":41.32},{"c":40.9675,"h":41.01,"l":40.9675,"n":6,"o":41.01,"t":"2026-10-05T14:00:00Z","v":352,"vw":40.995833},{"c":41.415,"h":41.415,"l":41.371,"n":6,"o":41.371,"t":"2026-10-05T17:00:00Z","v":436,"vw":41.400333},{"c":41.7,"h":41.7,"l":41.645,"n":9,"o":41.645,"t":"2026-10-05T18:45:00Z","v":1000,"vw":41.678742},{"c":41.38,"h":41.41,"l":41.38,"n":3,"o":41.41,"t":"2026-10-05T19:45:00Z","v":350,"vw":41.39},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-06T13:30:00Z","v":198,"vw":41.91},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-06T13:45:00Z","v":198,"vw":41.95},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-06T14:30:00Z","v":100,"vw":42.24},{"c":42.32,"h":42.32,"l":42.32,"n":3,"o":42.32,"t":"2026-10-06T15:15:00Z","v":248,"vw":42.32},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-06T17:15:00Z","v":198,"vw":42.09},{"c":42.2044,"h":42.21,"l":42.19,"n":4,"o":42.19,"t":"2026-10-06T18:45:00Z","v":897,"vw":42.205504},{"c":42.43,"h":42.43,"l":42.4,"n":8,"o":42.41,"t":"2026-10-06T19:45:00Z","v":1007,"vw":42.4092},{"c":41.93,"h":41.93,"l":41.93,"n":2,"o":41.93,"t":"2026-10-08T13:30:00Z","v":120,"vw":41.93},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-08T16:15:00Z","v":139,"vw":42.01},{"c":42.99,"h":42.99,"l":42.99,"n":7,"o":42.99,"t":"2026-10-09T13:30:00Z","v":187,"vw":42.99},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-12T13:45:00Z","v":100,"vw":42.75},{"c":42.955,"h":42.955,"l":42.955,"n":1,"o":42.955,"t":"2026-10-12T15:15:00Z","v":1972,"vw":42.955},{"c":42.7899,"h":42.7899,"l":42.7899,"n":1,"o":42.7899,"t":"2026-10-12T19:00:00Z","v":100,"vw":42.7899},{"c":42.76,"h":42.8,"l":42.76,"n":7,"o":42.8,"t":"2026-10-12T19:45:00Z","v":391,"vw":42.772539},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-13T19:30:00Z","v":128,"vw":43},{"c":42.8801,"h":42.8801,"l":42.8801,"n":2,"o":42.8801,"t":"2026-10-13T19:45:00Z","v":282,"vw":42.8801},{"c":43.351,"h":43.4,"l":43.351,"n":5,"o":43.4,"t":"2026-10-15T15:00:00Z","v":332,"vw":43.3755},{"c":43.57,"h":43.57,"l":43.5695,"n":8,"o":43.5695,"t":"2026-10-15T19:00:00Z","v":587,"vw":43.56975},{"c":43.79,"h":43.79,"l":43.65,"n":12,"o":43.6696,"t":"2026-10-15T19:30:00Z","v":918,"vw":43.697863},{"c":43.65,"h":43.67,"l":43.65,"n":15,"o":43.6599,"t":"2026-10-15T19:45:00Z","v":2133,"vw":43.66011},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-16T14:30:00Z","v":300,"vw":44.06},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-16T14:45:00Z","v":300,"vw":44.04},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-16T16:45:00Z","v":1095,"vw":43.1},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-16T17:00:00Z","v":200,"vw":42.82},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-16T19:45:00Z","v":287,"vw":42.88},{"c":44.26,"h":44.26,"l":44.26,"n":6,"o":44.26,"t":"2026-10-19T18:00:00Z","v":575,"vw":44.26},{"c":44.345,"h":44.45,"l":44.345,"n":4,"o":44.45,"t":"2026-10-19T19:45:00Z","v":775,"vw":44.40512},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-20T14:15:00Z","v":625,"vw":45.2},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-20T16:00:00Z","v":784,"vw":45.15},{"c":45.1205,"h":45.1205,"l":45.1205,"n":3,"o":45.1205,"t":"2026-10-20T16:30:00Z","v":172,"vw":45.1205},{"c":45.115,"h":45.115,"l":45.115,"n":2,"o":45.115,"t":"2026-10-20T16:45:00Z","v":167,"vw":45.115},{"c":45.13,"h":45.13,"l":45.13,"n":4,"o":45.13,"t":"2026-10-20T19:30:00Z","v":199,"vw":45.13},{"c":45.081,"h":45.081,"l":45.081,"n":1,"o":45.081,"t":"2026-10-20T19:45:00Z","v":187,"vw":45.081},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-21T14:00:00Z","v":100,"vw":44.92},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-21T16:30:00Z","v":101,"vw":45.47},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-21T18:00:00Z","v":100,"vw":45.52},{"c":45.02,"h":45.04,"l":45.02,"n":3,"o":45.04,"t":"2026-10-22T15:30:00Z","v":240,"vw":45.030291},{"c":44.8495,"h":44.8495,"l":44.849,"n":3,"o":44.849,"t":"2026-10-22T17:30:00Z","v":369,"vw":44.849186},{"c":44.7805,"h":44.799,"l":44.7805,"n":5,"o":44.799,"t":"2026-10-22T17:45:00Z","v":1434,"vw":44.786918},{"c":44.62,"h":44.62,"l":44.6,"n":2,"o":44.6,"t":"2026-10-22T19:30:00Z","v":200,"vw":44.61},{"c":44.86,"h":44.99,"l":44.64,"n":28,"o":44.64,"t":"2026-10-22T19:45:00Z","v":2795,"vw":44.899628}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7108297534704621,"strike":51.783404930590756,"iv":0.5419986233222701,"gamma":0.04097720296661089,"theta":-0.03413176187384956,"vega":0.03530282759922435,"rho":0.00633515465793542,"breakevenPct":17.036433952010295},{"delta":0.25,"premium":0.8467970252259616,"strike":49.78202974774038,"iv":0.48116319030202337,"gamma":0.05237195853960864,"theta":-0.034624659692160685,"vega":0.040050468430089116,"rho":0.007944302756969846,"breakevenPct":12.877487905946658},{"delta":0.3,"premium":0.9961308108103333,"strike":48.43095351351733,"iv":0.44209998996799565,"gamma":0.06230030922365334,"theta":-0.03486130451287678,"vega":0.043853029807610536,"rho":0.009566508780792668,"breakevenPct":10.198190806676193},{"delta":0.35,"premium":1.2011737089201877,"strike":47.49608763693271,"iv":0.4289960876369327,"gamma":0.06806838810641627,"theta":-0.03605978090766823,"vega":0.0466621283255086,"rho":0.011167495792461258,"breakevenPct":8.571043000236099},{"delta":0.4,"premium":1.453389830508475,"strike":46.74152542372882,"iv":0.4301283898305085,"gamma":0.07083940677966102,"theta":-0.03786864406779661,"vega":0.04869110169491526,"rho":0.01273687903931235,"breakevenPct":7.451057243204544},{"delta":0.45,"premium":1.7358757062146892,"strike":46.03531073446328,"iv":0.4345775423728814,"gamma":0.07203997175141243,"theta":-0.03942231638418079,"vega":0.050032909604519775,"rho":0.014289323231114185,"breakevenPct":6.506349512914367},{"delta":0.5,"premium":2.0485335195530725,"strike":45.33659217877095,"iv":0.4363258379888268,"gamma":0.0721,"theta":-0.03996438547486034,"vega":0.05023268156424581,"rho":0.0158232342998935,"breakevenPct":5.645623133228902},{"delta":0.55,"premium":2.3901748251748254,"strike":44.63776223776224,"iv":0.43825916083916083,"gamma":0.0711944055944056,"theta":-0.040055104895104894,"vega":0.049829090909090906,"rho":0.01733939897776237,"breakevenPct":4.849267411777315},{"delta":0.6,"premium":2.7682024169184287,"strike":43.933534743202415,"iv":0.441290332326284,"gamma":0.06919456193353474,"theta":-0.03975347432024169,"vega":0.04881389728096677,"rho":0.018832540473110705,"breakevenPct":4.122001387024806},{"delta":0.65,"premium":3.2591389728096676,"strike":43.17824773413897,"iv":0.4525441087613293,"gamma":0.06458731117824773,"theta":-0.03922477341389728,"vega":0.04669909365558912,"rho":0.02024880691085345,"breakevenPct":3.532629343807519},{"delta":0.7,"premium":3.7641849529780558,"strike":42.4012539184953,"iv":0.45579874608150467,"gamma":0.060087147335423204,"theta":-0.03736363636363637,"vega":0.043745141065830724,"rho":0.021654658312106893,"breakevenPct":2.9263188589218436},{"delta":0.75,"premium":4.390057915057915,"strike":41.52895752895753,"iv":0.46420772200772203,"gamma":0.05403166023166023,"theta":-0.035163706563706564,"vega":0.040027413127413126,"rho":0.02297132106930221,"breakevenPct":2.3769153031697923},{"delta":0.8,"premium":5.191341991341992,"strike":40.51082251082251,"iv":0.47892337662337664,"gamma":0.04613116883116882,"theta":-0.03243463203463203,"vega":0.035303030303030294,"rho":0.024155363223858396,"breakevenPct":1.89344390700379},{"delta":0.85,"premium":5.893799682034976,"strike":39.58028616852146,"iv":0.46710413354531,"gamma":0.03898426073131955,"theta":-0.027148489666136727,"vega":0.029232432432432433,"rho":0.025415021642299623,"breakevenPct":1.3849402169234102},{"delta":0.9,"premium":7.361037234042555,"strike":37.9281914893617,"iv":0.49957765957446804,"gamma":0.027675797872340417,"theta":-0.022654787234042545,"vega":0.022126063829787226,"rho":0.026088352780779263,"breakevenPct":0.9727993583564367}],"put":[{"delta":0.1,"premium":0.6,"strike":33.587083492038175,"iv":0.9012036461937425,"gamma":0.015469099448300938,"theta":-0.03388508141383153,"vega":0.022135731327059815,"rho":-0.004131994698033565,"breakevenPct":26.454959451812094},{"delta":0.15,"premium":0.7286954893670116,"strike":37.573909787340234,"iv":0.681725652580077,"gamma":0.027165541905302407,"theta":-0.03373021150413274,"vega":0.029393360239008015,"rho":-0.006083365287228381,"breakevenPct":17.853217299275585},{"delta":0.2,"premium":0.8819052830937488,"strike":39.75873710791665,"iv":0.5792360410378735,"gamma":0.03837294270566424,"theta":-0.03413841457928603,"vega":0.0352898202017094,"rho":-0.008050941808636084,"breakevenPct":13.323705212320935},{"delta":0.25,"premium":1.0459091377930836,"strike":41.229545688965416,"iv":0.5158459446183542,"gamma":0.048779428758716825,"theta":-0.03423419403827267,"vega":0.0400320811050417,"rho":-0.010008823612919361,"breakevenPct":10.410170688690508},{"delta":0.3,"premium":1.2767979452054792,"strike":42.236301369863014,"iv":0.49132054794520547,"gamma":0.055823287671232874,"theta":-0.035572602739726025,"vega":0.043850684931506845,"rho":-0.011968345714926195,"breakevenPct":8.680367546674722},{"delta":0.35,"premium":1.5571428571428567,"strike":43.08571428571428,"iv":0.48368285714285714,"gamma":0.06050285714285714,"theta":-0.037168571428571426,"vega":0.04681428571428572,"rho":-0.013996553863708763,"breakevenPct":7.411624602709231},{"delta":0.4,"premium":1.8547619047619048,"strike":43.87936507936508,"iv":0.47519079365079364,"gamma":0.06423301587301587,"theta":-0.03780349206349207,"vega":0.048798412698412695,"rho":-0.016034002369836015,"breakevenPct":6.305716743837794},{"delta":0.45,"premium":2.2202416918429004,"strike":44.6404833836858,"iv":0.47492477341389727,"gamma":0.06569667673716012,"theta":-0.03841238670694864,"vega":0.04986858006042296,"rho":-0.018115228227207056,"breakevenPct":5.423636616934683},{"delta":0.5,"premium":2.6196646341463414,"strike":45.39939024390244,"iv":0.4748609756097561,"gamma":0.06623993902439024,"theta":-0.038460365853658536,"vega":0.050260060975609755,"rho":-0.020219507242018306,"breakevenPct":4.62216353957916},{"delta":0.55,"premium":3.0623980424143564,"strike":46.17292006525285,"iv":0.4749202283849918,"gamma":0.06585040783034257,"theta":-0.03792707993474714,"vega":0.049957911908646006,"rho":-0.022353462147493598,"breakevenPct":3.8846495481039165},{"delta":0.6,"premium":3.592577487765089,"strike":46.98858075040783,"iv":0.4797326264274062,"gamma":0.06372969004893965,"theta":-0.03711141924959217,"vega":0.04881598694942904,"rho":-0.02454637788191774,"breakevenPct":3.2481661996376143},{"delta":0.65,"premium":4.208641975308642,"strike":47.8694885361552,"iv":0.48397354497354494,"gamma":0.060482892416225745,"theta":-0.03544797178130511,"vega":0.046800176366843034,"rho":-0.026803581261223244,"breakevenPct":2.6576953533738843},{"delta":0.7,"premium":4.740222575516692,"strike":48.67726550079491,"iv":0.47207058823529413,"gamma":0.05803593004769476,"theta":-0.031813672496025444,"vega":0.04379093799682036,"rho":-0.028996542871419072,"breakevenPct":2.0419127296602455},{"delta":0.75,"premium":5.584296482412061,"strike":49.746231155778894,"iv":0.478935175879397,"gamma":0.05247336683417086,"theta":-0.028931407035175882,"vega":0.04011206030150754,"rho":-0.03142083657829288,"breakevenPct":1.5405142736214663},{"delta":0.8,"premium":7.02490974729242,"strike":51.36101083032491,"iv":0.5126815884476534,"gamma":0.04315884476534295,"theta":-0.02661407942238267,"vega":0.03531696750902527,"rho":-0.03430331965235497,"breakevenPct":1.1522084792009202}]},"raw":{"call":[{"delta":0.2,"premium":0.7108297534704621,"strike":51.783404930590756,"iv":0.5419986233222701,"gamma":0.04097720296661089,"theta":-0.03413176187384956,"vega":0.03530282759922435,"rho":0.00633515465793542,"breakevenPct":17.036433952010295},{"delta":0.25,"premium":0.8467970252259616,"strike":49.78202974774038,"iv":0.48116319030202337,"gamma":0.05237195853960864,"theta":-0.034624659692160685,"vega":0.040050468430089116,"rho":0.007944302756969846,"breakevenPct":12.877487905946658},{"delta":0.3,"premium":0.9961308108103333,"strike":48.43095351351733,"iv":0.44209998996799565,"gamma":0.06230030922365334,"theta":-0.03486130451287678,"vega":0.043853029807610536,"rho":0.009566508780792668,"breakevenPct":10.198190806676193},{"delta":0.35,"premium":1.2011737089201877,"strike":47.49608763693271,"iv":0.4289960876369327,"gamma":0.06806838810641627,"theta":-0.03605978090766823,"vega":0.0466621283255086,"rho":0.011167495792461258,"breakevenPct":8.571043000236099},{"delta":0.4,"premium":1.453389830508475,"strike":46.74152542372882,"iv":0.4301283898305085,"gamma":0.07083940677966102,"theta":-0.03786864406779661,"vega":0.04869110169491526,"rho":0.01273687903931235,"breakevenPct":7.451057243204544},{"delta":0.45,"premium":1.7358757062146892,"strike":46.03531073446328,"iv":0.4345775423728814,"gamma":0.07203997175141243,"theta":-0.03942231638418079,"vega":0.050032909604519775,"rho":0.014289323231114185,"breakevenPct":6.506349512914367},{"delta":0.5,"premium":2.0485335195530725,"strike":45.33659217877095,"iv":0.4363258379888268,"gamma":0.0721,"theta":-0.03996438547486034,"vega":0.05023268156424581,"rho":0.0158232342998935,"breakevenPct":5.645623133228902},{"delta":0.55,"premium":2.3901748251748254,"strike":44.63776223776224,"iv":0.43825916083916083,"gamma":0.0711944055944056,"theta":-0.040055104895104894,"vega":0.049829090909090906,"rho":0.01733939897776237,"breakevenPct":4.849267411777315},{"delta":0.6,"premium":2.7682024169184287,"strike":43.933534743202415,"iv":0.441290332326284,"gamma":0.06919456193353474,"theta":-0.03975347432024169,"vega":0.04881389728096677,"rho":0.018832540473110705,"breakevenPct":4.122001387024806},{"delta":0.65,"premium":3.2591389728096676,"strike":43.17824773413897,"iv":0.4525441087613293,"gamma":0.06458731117824773,"theta":-0.03922477341389728,"vega":0.04669909365558912,"rho":0.02024880691085345,"breakevenPct":3.532629343807519},{"delta":0.7,"premium":3.7641849529780558,"strike":42.4012539184953,"iv":0.45579874608150467,"gamma":0.060087147335423204,"theta":-0.03736363636363637,"vega":0.043745141065830724,"rho":0.021654658312106893,"breakevenPct":2.9263188589218436},{"delta":0.75,"premium":4.390057915057915,"strike":41.52895752895753,"iv":0.46420772200772203,"gamma":0.05403166023166023,"theta":-0.035163706563706564,"vega":0.040027413127413126,"rho":0.02297132106930221,"breakevenPct":2.3769153031697923},{"delta":0.8,"premium":5.191341991341992,"strike":40.51082251082251,"iv":0.47892337662337664,"gamma":0.04613116883116882,"theta":-0.03243463203463203,"vega":0.035303030303030294,"rho":0.024155363223858396,"breakevenPct":1.89344390700379},{"delta":0.85,"premium":5.893799682034976,"strike":39.58028616852146,"iv":0.46710413354531,"gamma":0.03898426073131955,"theta":-0.027148489666136727,"vega":0.029232432432432433,"rho":0.025415021642299623,"breakevenPct":1.3849402169234102},{"delta":0.9,"premium":7.361037234042555,"strike":37.9281914893617,"iv":0.49957765957446804,"gamma":0.027675797872340417,"theta":-0.022654787234042545,"vega":0.022126063829787226,"rho":0.026088352780779263,"breakevenPct":0.9727993583564367}],"put":[{"delta":0.1,"premium":0.6,"strike":33.587083492038175,"iv":0.9012036461937425,"gamma":0.015469099448300938,"theta":-0.03388508141383153,"vega":0.022135731327059815,"rho":-0.004131994698033565,"breakevenPct":26.454959451812094},{"delta":0.15,"premium":0.7286954893670116,"strike":37.573909787340234,"iv":0.681725652580077,"gamma":0.027165541905302407,"theta":-0.03373021150413274,"vega":0.029393360239008015,"rho":-0.006083365287228381,"breakevenPct":17.853217299275585},{"delta":0.2,"premium":0.8819052830937488,"strike":39.75873710791665,"iv":0.5792360410378735,"gamma":0.03837294270566424,"theta":-0.03413841457928603,"vega":0.0352898202017094,"rho":-0.008050941808636084,"breakevenPct":13.323705212320935},{"delta":0.25,"premium":1.0459091377930836,"strike":41.229545688965416,"iv":0.5158459446183542,"gamma":0.048779428758716825,"theta":-0.03423419403827267,"vega":0.0400320811050417,"rho":-0.010008823612919361,"breakevenPct":10.410170688690508},{"delta":0.3,"premium":1.2767979452054792,"strike":42.236301369863014,"iv":0.49132054794520547,"gamma":0.055823287671232874,"theta":-0.035572602739726025,"vega":0.043850684931506845,"rho":-0.011968345714926195,"breakevenPct":8.680367546674722},{"delta":0.35,"premium":1.5571428571428567,"strike":43.08571428571428,"iv":0.48368285714285714,"gamma":0.06050285714285714,"theta":-0.037168571428571426,"vega":0.04681428571428572,"rho":-0.013996553863708763,"breakevenPct":7.411624602709231},{"delta":0.4,"premium":1.8547619047619048,"strike":43.87936507936508,"iv":0.47519079365079364,"gamma":0.06423301587301587,"theta":-0.03780349206349207,"vega":0.048798412698412695,"rho":-0.016034002369836015,"breakevenPct":6.305716743837794},{"delta":0.45,"premium":2.2202416918429004,"strike":44.6404833836858,"iv":0.47492477341389727,"gamma":0.06569667673716012,"theta":-0.03841238670694864,"vega":0.04986858006042296,"rho":-0.018115228227207056,"breakevenPct":5.423636616934683},{"delta":0.5,"premium":2.6196646341463414,"strike":45.39939024390244,"iv":0.4748609756097561,"gamma":0.06623993902439024,"theta":-0.038460365853658536,"vega":0.050260060975609755,"rho":-0.020219507242018306,"breakevenPct":4.62216353957916},{"delta":0.55,"premium":3.0623980424143564,"strike":46.17292006525285,"iv":0.4749202283849918,"gamma":0.06585040783034257,"theta":-0.03792707993474714,"vega":0.049957911908646006,"rho":-0.022353462147493598,"breakevenPct":3.8846495481039165},{"delta":0.6,"premium":3.592577487765089,"strike":46.98858075040783,"iv":0.4797326264274062,"gamma":0.06372969004893965,"theta":-0.03711141924959217,"vega":0.04881598694942904,"rho":-0.02454637788191774,"breakevenPct":3.2481661996376143},{"delta":0.65,"premium":4.208641975308642,"strike":47.8694885361552,"iv":0.48397354497354494,"gamma":0.060482892416225745,"theta":-0.03544797178130511,"vega":0.046800176366843034,"rho":-0.026803581261223244,"breakevenPct":2.6576953533738843},{"delta":0.7,"premium":4.740222575516692,"strike":48.67726550079491,"iv":0.47207058823529413,"gamma":0.05803593004769476,"theta":-0.031813672496025444,"vega":0.04379093799682036,"rho":-0.028996542871419072,"breakevenPct":2.0419127296602455},{"delta":0.75,"premium":5.584296482412061,"strike":49.746231155778894,"iv":0.478935175879397,"gamma":0.05247336683417086,"theta":-0.028931407035175882,"vega":0.04011206030150754,"rho":-0.03142083657829288,"breakevenPct":1.5405142736214663},{"delta":0.8,"premium":7.02490974729242,"strike":51.36101083032491,"iv":0.5126815884476534,"gamma":0.04315884476534295,"theta":-0.02661407942238267,"vega":0.03531696750902527,"rho":-0.03430331965235497,"breakevenPct":1.1522084792009202}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}