{"symbol":"UTWY","url":"https://intraalpha.com/companies/UTWY","capturedAt":"2026-10-23T03:00:06.871Z","state":"ready","quote":{"symbol":"UTWY","last_price":40.7264,"prev_close":40.0825,"regular_close":40.7264,"change":0.6439,"change_pct":1.6064,"regular_change":0.6439,"regular_change_pct":1.6064,"extended_change":0,"extended_change_pct":0,"bid":36.83,"ask":41.7,"bid_size":100,"ask_size":1600,"volume":1939,"vwap":40.681062,"open":40.49,"high":40.74,"low":40.49,"close":40.7264,"trade_count":52,"last_trade_at":"2026-10-22T20:00:00.306890226Z","last_quote_at":"2026-10-22T20:00:04.344661353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8199999,"net_expense_ratio":0.0015,"portfolio_turnover":3.53,"dividend_yield":0.0549,"inception_date":"2023-03-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:06.437836+00:00"},"optionObservedAt":"2026-10-22T19:55:03.466Z","bars":[{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-19T15:05:00Z","v":100,"vw":39.83},{"c":40.045,"h":40.045,"l":40.04,"n":4,"o":40.04,"t":"2026-10-20T19:50:00Z","v":1300,"vw":40.043269},{"c":40.15,"h":40.15,"l":40.15,"n":3,"o":40.15,"t":"2026-10-21T13:35:00Z","v":500,"vw":40.15},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-21T17:15:00Z","v":36841,"vw":40.13},{"c":40.14,"h":40.14,"l":40.12,"n":30,"o":40.12,"t":"2026-10-21T18:00:00Z","v":7768,"vw":40.136901},{"c":40.1,"h":40.1,"l":40.1,"n":7,"o":40.1,"t":"2026-10-21T19:55:00Z","v":219,"vw":40.1},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-22T13:50:00Z","v":100,"vw":40.49},{"c":40.5138,"h":40.5138,"l":40.5138,"n":1,"o":40.5138,"t":"2026-10-22T14:40:00Z","v":100,"vw":40.5138},{"c":40.69,"h":40.69,"l":40.69,"n":2,"o":40.69,"t":"2026-10-22T16:50:00Z","v":109,"vw":40.69},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-22T17:15:00Z","v":800,"vw":40.71},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-22T17:55:00Z","v":115,"vw":40.74},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-22T19:55:00Z","v":113,"vw":40.74}],"history":[{"c":45.33,"h":45.49,"l":45.33,"n":36,"o":45.49,"t":"2024-10-21T04:00:00Z","v":9535,"vw":45.357221},{"c":45.3322,"h":45.36,"l":45.29,"n":33,"o":45.33,"t":"2024-10-22T04:00:00Z","v":5967,"vw":45.347339},{"c":45.17,"h":45.29,"l":45.13,"n":12,"o":45.29,"t":"2024-10-23T04:00:00Z","v":1990,"vw":45.13944},{"c":45.4044,"h":45.495,"l":45.16,"n":23,"o":45.23,"t":"2024-10-24T04:00:00Z","v":2830,"vw":45.245083},{"c":45.1661,"h":45.394,"l":45.1661,"n":11,"o":45.394,"t":"2024-10-25T04:00:00Z","v":459,"vw":45.359239},{"c":45.01,"h":45.01,"l":45.01,"n":12,"o":45.01,"t":"2024-10-28T04:00:00Z","v":164,"vw":45.01},{"c":45.02,"h":45.02,"l":44.7107,"n":24,"o":44.7107,"t":"2024-10-29T04:00:00Z","v":412,"vw":44.7107},{"c":45.0892,"h":45.1501,"l":45.0892,"n":21,"o":45.15,"t":"2024-10-30T04:00:00Z","v":572,"vw":45.150076},{"c":45.15,"h":45.205,"l":45.15,"n":17,"o":45.205,"t":"2024-10-31T04:00:00Z","v":249,"vw":45.205},{"c":44.4763,"h":45.12,"l":44.47,"n":80,"o":45.12,"t":"2024-11-01T04:00:00Z","v":7694,"vw":44.9322},{"c":45.03,"h":45.095,"l":45.0207,"n":39,"o":45.09,"t":"2024-11-04T05:00:00Z","v":3325,"vw":45.078062},{"c":45.19,"h":45.23,"l":44.8666,"n":17,"o":44.87,"t":"2024-11-05T05:00:00Z","v":952,"vw":45.135684},{"c":44.34,"h":44.4,"l":44.1103,"n":24,"o":44.1103,"t":"2024-11-06T05:00:00Z","v":5523,"vw":44.23033},{"c":44.8163,"h":44.8598,"l":44.64,"n":10,"o":44.64,"t":"2024-11-07T05:00:00Z","v":637,"vw":44.76232},{"c":45.2,"h":45.25,"l":45.07,"n":24,"o":45.07,"t":"2024-11-08T05:00:00Z","v":1836,"vw":45.215741},{"c":45.0856,"h":45.0856,"l":45.01,"n":18,"o":45.03,"t":"2024-11-11T05:00:00Z","v":2359,"vw":45.019435},{"c":44.47,"h":44.51,"l":44.46,"n":27,"o":44.46,"t":"2024-11-12T05:00:00Z","v":2222,"vw":44.488144},{"c":44.3,"h":44.74,"l":44.24,"n":20,"o":44.72,"t":"2024-11-13T05:00:00Z","v":1761,"vw":44.668251},{"c":44.42,"h":44.52,"l":44.42,"n":10,"o":44.5,"t":"2024-11-14T05:00:00Z","v":376,"vw":44.511489},{"c":44.35,"h":44.35,"l":44.2,"n":25,"o":44.2,"t":"2024-11-15T05:00:00Z","v":1093,"vw":44.2064},{"c":44.47,"h":44.47,"l":44.47,"n":34,"o":44.47,"t":"2024-11-18T05:00:00Z","v":166,"vw":44.47},{"c":44.6323,"h":44.73,"l":44.6323,"n":12,"o":44.64,"t":"2024-11-19T05:00:00Z","v":2724,"vw":44.684116},{"c":44.5299,"h":44.62,"l":44.47,"n":27,"o":44.5,"t":"2024-11-20T05:00:00Z","v":2179,"vw":44.527055},{"c":44.45,"h":44.45,"l":44.43,"n":19,"o":44.43,"t":"2024-11-21T05:00:00Z","v":438,"vw":44.43},{"c":44.45,"h":44.5,"l":44.45,"n":12,"o":44.5,"t":"2024-11-22T05:00:00Z","v":923,"vw":44.5},{"c":45.31,"h":45.31,"l":45.0701,"n":17,"o":45.18,"t":"2024-11-25T05:00:00Z","v":1085,"vw":45.17135},{"c":45.2,"h":45.2,"l":45.12,"n":8,"o":45.12,"t":"2024-11-26T05:00:00Z","v":536,"vw":45.122151},{"c":45.4259,"h":45.53,"l":45.41,"n":13,"o":45.47,"t":"2024-11-27T05:00:00Z","v":1499,"vw":45.45915},{"c":45.78,"h":45.78,"l":45.78,"n":7,"o":45.78,"t":"2024-11-29T05:00:00Z","v":83,"vw":45.78},{"c":45.6922,"h":45.7899,"l":45.68,"n":9,"o":45.7899,"t":"2024-12-02T05:00:00Z","v":573,"vw":45.735078},{"c":45.41,"h":45.65,"l":45.41,"n":18,"o":45.65,"t":"2024-12-03T05:00:00Z","v":353,"vw":45.65},{"c":45.79,"h":45.79,"l":45.79,"n":9,"o":45.79,"t":"2024-12-04T05:00:00Z","v":92,"vw":45.79},{"c":45.85,"h":46.01,"l":45.71,"n":115,"o":45.71,"t":"2024-12-05T05:00:00Z","v":15293,"vw":45.818147},{"c":45.96,"h":46.08,"l":45.85,"n":56,"o":46.08,"t":"2024-12-06T05:00:00Z","v":8262,"vw":45.904273},{"c":45.68,"h":45.85,"l":45.68,"n":18,"o":45.85,"t":"2024-12-09T05:00:00Z","v":3247,"vw":45.766362},{"c":45.49,"h":45.54,"l":45.45,"n":25,"o":45.45,"t":"2024-12-10T05:00:00Z","v":1768,"vw":45.492621},{"c":45.1673,"h":45.31,"l":45.16,"n":24,"o":45.31,"t":"2024-12-11T05:00:00Z","v":2007,"vw":45.203337},{"c":44.78,"h":44.78,"l":44.78,"n":11,"o":44.78,"t":"2024-12-12T05:00:00Z","v":118,"vw":44.78},{"c":44.4,"h":44.6401,"l":44.4,"n":30,"o":44.64,"t":"2024-12-13T05:00:00Z","v":2729,"vw":44.541996},{"c":44.49,"h":44.505,"l":44.3799,"n":15,"o":44.38,"t":"2024-12-16T05:00:00Z","v":1073,"vw":44.420639},{"c":44.5192,"h":44.66,"l":44.5192,"n":21,"o":44.6,"t":"2024-12-17T05:00:00Z","v":1764,"vw":44.572471},{"c":43.99,"h":44.43,"l":43.99,"n":16,"o":44.43,"t":"2024-12-18T05:00:00Z","v":780,"vw":44.277306},{"c":43.63,"h":43.82,"l":43.5,"n":55,"o":43.65,"t":"2024-12-19T05:00:00Z","v":7046,"vw":43.609958},{"c":43.77,"h":43.92,"l":43.77,"n":41,"o":43.82,"t":"2024-12-20T05:00:00Z","v":5575,"vw":43.8655},{"c":43.5,"h":43.6099,"l":43.5,"n":33,"o":43.6,"t":"2024-12-23T05:00:00Z","v":2325,"vw":43.5926},{"c":43.59,"h":43.59,"l":43.31,"n":23,"o":43.31,"t":"2024-12-24T05:00:00Z","v":1101,"vw":43.410751},{"c":43.61,"h":43.61,"l":43.58,"n":19,"o":43.58,"t":"2024-12-26T05:00:00Z","v":348,"vw":43.58},{"c":43.31,"h":43.51,"l":43.31,"n":27,"o":43.49,"t":"2024-12-27T05:00:00Z","v":43730,"vw":43.364631},{"c":43.49,"h":43.51,"l":43.4257,"n":34,"o":43.49,"t":"2024-12-30T05:00:00Z","v":5374,"vw":43.466821},{"c":43.4137,"h":43.4137,"l":43.26,"n":60,"o":43.4066,"t":"2024-12-31T05:00:00Z","v":4878,"vw":43.389495},{"c":43.42,"h":43.53,"l":43.28,"n":23,"o":43.53,"t":"2025-01-02T05:00:00Z","v":2261,"vw":43.378835},{"c":43.3,"h":43.3784,"l":43.3,"n":34,"o":43.35,"t":"2025-01-03T05:00:00Z","v":1993,"vw":43.326985},{"c":43.17,"h":43.2,"l":43.1619,"n":29,"o":43.2,"t":"2025-01-06T05:00:00Z","v":3158,"vw":43.191855},{"c":42.8,"h":43.08,"l":42.74,"n":80,"o":43.08,"t":"2025-01-07T05:00:00Z","v":6145,"vw":42.811984},{"c":42.86,"h":42.9099,"l":42.62,"n":45,"o":42.62,"t":"2025-01-08T05:00:00Z","v":2869,"vw":42.798066},{"c":42.54,"h":42.67,"l":42.525,"n":50,"o":42.53,"t":"2025-01-10T05:00:00Z","v":6474,"vw":42.577455},{"c":42.46,"h":42.5399,"l":42.4171,"n":68,"o":42.46,"t":"2025-01-13T05:00:00Z","v":5627,"vw":42.461},{"c":42.4,"h":42.4052,"l":42.32,"n":61,"o":42.4052,"t":"2025-01-14T05:00:00Z","v":3466,"vw":42.334264},{"c":43.04,"h":43.1286,"l":42.95,"n":31,"o":43.097,"t":"2025-01-15T05:00:00Z","v":2611,"vw":43.038098},{"c":43.175,"h":43.2109,"l":43.0267,"n":37,"o":43.03,"t":"2025-01-16T05:00:00Z","v":1568,"vw":43.12341},{"c":43.21,"h":43.225,"l":43.21,"n":20,"o":43.225,"t":"2025-01-17T05:00:00Z","v":5025,"vw":43.22478},{"c":43.5004,"h":43.59,"l":43.415,"n":50,"o":43.415,"t":"2025-01-21T05:00:00Z","v":2028,"vw":43.481965},{"c":43.3666,"h":43.42,"l":43.27,"n":42,"o":43.27,"t":"2025-01-22T05:00:00Z","v":2855,"vw":43.377271},{"c":43.13,"h":43.16,"l":43.0421,"n":51,"o":43.1,"t":"2025-01-23T05:00:00Z","v":7150,"vw":43.1162},{"c":43.245,"h":43.29,"l":43.21,"n":27,"o":43.2201,"t":"2025-01-24T05:00:00Z","v":1918,"vw":43.227803},{"c":43.77,"h":43.77,"l":43.6299,"n":17,"o":43.63,"t":"2025-01-27T05:00:00Z","v":1155,"vw":43.641059},{"c":43.65,"h":43.6918,"l":43.484,"n":22,"o":43.59,"t":"2025-01-28T05:00:00Z","v":1336,"vw":43.609691},{"c":43.62,"h":43.775,"l":43.4703,"n":38,"o":43.775,"t":"2025-01-29T05:00:00Z","v":2592,"vw":43.643577},{"c":43.79,"h":43.82,"l":43.7499,"n":14,"o":43.82,"t":"2025-01-30T05:00:00Z","v":1274,"vw":43.765944},{"c":43.5665,"h":43.92,"l":43.48,"n":48,"o":43.87,"t":"2025-01-31T05:00:00Z","v":3634,"vw":43.754253},{"c":43.64,"h":44,"l":43.33,"n":78,"o":43.83,"t":"2025-02-03T05:00:00Z","v":10735,"vw":43.528342},{"c":43.76,"h":43.77,"l":43.43,"n":61,"o":43.44,"t":"2025-02-04T05:00:00Z","v":4942,"vw":43.586421},{"c":44.32,"h":44.4,"l":44.14,"n":45,"o":44.14,"t":"2025-02-05T05:00:00Z","v":3076,"vw":44.275797},{"c":44.35,"h":44.42,"l":44.23,"n":38,"o":44.35,"t":"2025-02-06T05:00:00Z","v":3027,"vw":44.344003},{"c":44.1001,"h":44.13,"l":43.99,"n":44,"o":44.0561,"t":"2025-02-07T05:00:00Z","v":3472,"vw":44.073219},{"c":44.05,"h":44.19,"l":43.99,"n":56,"o":44.17,"t":"2025-02-10T05:00:00Z","v":3977,"vw":44.125861},{"c":43.79,"h":43.85,"l":43.78,"n":41,"o":43.85,"t":"2025-02-11T05:00:00Z","v":3939,"vw":43.804003},{"c":43.2826,"h":43.34,"l":43.16,"n":59,"o":43.3,"t":"2025-02-12T05:00:00Z","v":4280,"vw":43.259763},{"c":43.84,"h":43.84,"l":43.65,"n":24,"o":43.65,"t":"2025-02-13T05:00:00Z","v":2562,"vw":43.773286},{"c":44.1,"h":44.26,"l":44.08,"n":44,"o":44.11,"t":"2025-02-14T05:00:00Z","v":5799,"vw":44.155773},{"c":43.7,"h":44.02,"l":43.7,"n":39,"o":44.02,"t":"2025-02-18T05:00:00Z","v":3916,"vw":43.943303},{"c":43.742,"h":43.81,"l":43.655,"n":45,"o":43.67,"t":"2025-02-19T05:00:00Z","v":3192,"vw":43.720366},{"c":43.87,"h":43.96,"l":43.84,"n":56,"o":43.87,"t":"2025-02-20T05:00:00Z","v":3632,"vw":43.891007},{"c":44.27,"h":44.34,"l":44,"n":25,"o":44,"t":"2025-02-21T05:00:00Z","v":2128,"vw":44.155735},{"c":44.3641,"h":44.4301,"l":44.31,"n":59,"o":44.34,"t":"2025-02-24T05:00:00Z","v":7786,"vw":44.353708},{"c":44.95,"h":44.96,"l":44.75,"n":212,"o":44.81,"t":"2025-02-25T05:00:00Z","v":91805,"vw":44.886094},{"c":45.15,"h":45.2,"l":44.8699,"n":65,"o":44.92,"t":"2025-02-26T05:00:00Z","v":249674,"vw":45.167273},{"c":44.9854,"h":44.99,"l":44.9,"n":21,"o":44.9,"t":"2025-02-27T05:00:00Z","v":1141,"vw":44.958889},{"c":45.41,"h":45.41,"l":45.085,"n":77,"o":45.2,"t":"2025-02-28T05:00:00Z","v":6467,"vw":45.183713},{"c":45.47,"h":45.475,"l":44.96,"n":163,"o":44.96,"t":"2025-03-03T05:00:00Z","v":35334,"vw":45.371116},{"c":45.0547,"h":45.55,"l":44.98,"n":423,"o":45.41,"t":"2025-03-04T05:00:00Z","v":41834,"vw":45.19031},{"c":44.69,"h":45.085,"l":44.67,"n":140,"o":45.07,"t":"2025-03-05T05:00:00Z","v":11567,"vw":44.806221},{"c":44.59,"h":44.68,"l":44.32,"n":115,"o":44.59,"t":"2025-03-06T05:00:00Z","v":6223,"vw":44.486183},{"c":44.4374,"h":44.85,"l":44.4374,"n":74,"o":44.85,"t":"2025-03-07T05:00:00Z","v":6713,"vw":44.739641},{"c":44.9,"h":45.02,"l":44.84,"n":54,"o":44.845,"t":"2025-03-10T04:00:00Z","v":8717,"vw":44.959347},{"c":44.61,"h":44.83,"l":44.52,"n":52,"o":44.83,"t":"2025-03-11T04:00:00Z","v":4933,"vw":44.757057},{"c":44.3699,"h":44.52,"l":44.3699,"n":34,"o":44.47,"t":"2025-03-12T04:00:00Z","v":5849,"vw":44.4417},{"c":44.71,"h":44.71,"l":44.23,"n":67,"o":44.27,"t":"2025-03-13T04:00:00Z","v":4520,"vw":44.415636},{"c":44.5,"h":44.6,"l":44.43,"n":88,"o":44.49,"t":"2025-03-14T04:00:00Z","v":8239,"vw":44.534907},{"c":44.635,"h":44.795,"l":44.62,"n":23,"o":44.6603,"t":"2025-03-17T04:00:00Z","v":3540,"vw":44.697894},{"c":44.6652,"h":44.7732,"l":44.49,"n":176,"o":44.49,"t":"2025-03-18T04:00:00Z","v":32650,"vw":44.711968},{"c":44.8675,"h":44.8675,"l":44.55,"n":58,"o":44.65,"t":"2025-03-19T04:00:00Z","v":4261,"vw":44.657657},{"c":44.94,"h":45.24,"l":44.88,"n":44,"o":45.24,"t":"2025-03-20T04:00:00Z","v":4675,"vw":45.037455},{"c":44.76,"h":45.04,"l":44.76,"n":37,"o":44.99,"t":"2025-03-21T04:00:00Z","v":3544,"vw":44.882673},{"c":44.34,"h":44.49,"l":44.34,"n":31,"o":44.49,"t":"2025-03-24T04:00:00Z","v":2390,"vw":44.415447},{"c":44.4,"h":44.4947,"l":44.31,"n":25,"o":44.31,"t":"2025-03-25T04:00:00Z","v":3791,"vw":44.470122},{"c":44.16,"h":44.24,"l":44.1302,"n":34,"o":44.24,"t":"2025-03-26T04:00:00Z","v":2254,"vw":44.175863},{"c":44.05,"h":44.16,"l":43.865,"n":69,"o":44.01,"t":"2025-03-27T04:00:00Z","v":6363,"vw":43.997224},{"c":44.5485,"h":44.63,"l":44.44,"n":52,"o":44.44,"t":"2025-03-28T04:00:00Z","v":3703,"vw":44.536478},{"c":44.8237,"h":44.8237,"l":44.665,"n":30,"o":44.82,"t":"2025-03-31T04:00:00Z","v":2064,"vw":44.757136},{"c":44.96,"h":45.09,"l":44.87,"n":84,"o":44.87,"t":"2025-04-01T04:00:00Z","v":6299,"vw":44.985729},{"c":44.893,"h":45.26,"l":44.76,"n":129,"o":45.26,"t":"2025-04-02T04:00:00Z","v":11059,"vw":44.893144},{"c":45.28,"h":45.56,"l":45.24,"n":80,"o":45.43,"t":"2025-04-03T04:00:00Z","v":5332,"vw":45.342949},{"c":45.6,"h":46.14,"l":45.6,"n":183,"o":45.82,"t":"2025-04-04T04:00:00Z","v":43242,"vw":45.90522},{"c":44.53,"h":45.3086,"l":44.53,"n":61,"o":45.225,"t":"2025-04-07T04:00:00Z","v":7348,"vw":44.885279},{"c":43.74,"h":44.47,"l":43.74,"n":125,"o":44.13,"t":"2025-04-08T04:00:00Z","v":84067,"vw":43.903397},{"c":43.8393,"h":43.93,"l":42.93,"n":128,"o":43.16,"t":"2025-04-09T04:00:00Z","v":28451,"vw":43.656265},{"c":43.08,"h":43.74,"l":43.05,"n":159,"o":43.67,"t":"2025-04-10T04:00:00Z","v":253767,"vw":43.595762},{"c":42.91,"h":43.13,"l":42.48,"n":59,"o":42.65,"t":"2025-04-11T04:00:00Z","v":6806,"vw":42.772403},{"c":43.47,"h":43.52,"l":43.18,"n":47,"o":43.4,"t":"2025-04-14T04:00:00Z","v":14112,"vw":43.328669},{"c":43.57,"h":43.6002,"l":43.34,"n":32,"o":43.34,"t":"2025-04-15T04:00:00Z","v":2242,"vw":43.548812},{"c":43.7757,"h":43.81,"l":43.43,"n":75,"o":43.44,"t":"2025-04-16T04:00:00Z","v":3788,"vw":43.650922},{"c":43.5,"h":43.795,"l":43.3508,"n":102,"o":43.795,"t":"2025-04-17T04:00:00Z","v":8212,"vw":43.495627},{"c":42.87,"h":43.17,"l":42.87,"n":59,"o":43.13,"t":"2025-04-21T04:00:00Z","v":2896,"vw":43.020994},{"c":43.0848,"h":43.25,"l":43.07,"n":32,"o":43.17,"t":"2025-04-22T04:00:00Z","v":2167,"vw":43.189206},{"c":43.4,"h":43.97,"l":43.38,"n":41,"o":43.96,"t":"2025-04-23T04:00:00Z","v":3558,"vw":43.782932},{"c":43.7752,"h":43.7752,"l":43.65,"n":28,"o":43.68,"t":"2025-04-24T04:00:00Z","v":1576,"vw":43.688889},{"c":44.07,"h":44.11,"l":43.95,"n":49,"o":43.99,"t":"2025-04-25T04:00:00Z","v":4308,"vw":44.009758},{"c":44.26,"h":44.26,"l":43.95,"n":59,"o":43.98,"t":"2025-04-28T04:00:00Z","v":3959,"vw":44.113291},{"c":44.57,"h":44.57,"l":44.32,"n":74,"o":44.37,"t":"2025-04-29T04:00:00Z","v":5737,"vw":44.402554},{"c":44.39,"h":44.5,"l":44.33,"n":54,"o":44.44,"t":"2025-04-30T04:00:00Z","v":2679,"vw":44.381223},{"c":43.9325,"h":44.2136,"l":43.87,"n":67,"o":44.17,"t":"2025-05-01T04:00:00Z","v":3250,"vw":43.996242},{"c":43.5877,"h":43.69,"l":43.509,"n":92,"o":43.59,"t":"2025-05-02T04:00:00Z","v":2278,"vw":43.584307},{"c":43.42,"h":43.42,"l":43.3,"n":40,"o":43.31,"t":"2025-05-05T04:00:00Z","v":2118,"vw":43.344204},{"c":43.51,"h":43.51,"l":43.21,"n":53,"o":43.2101,"t":"2025-05-06T04:00:00Z","v":3264,"vw":43.279372},{"c":43.69,"h":43.74,"l":43.64,"n":57,"o":43.69,"t":"2025-05-07T04:00:00Z","v":8894,"vw":43.679279},{"c":43.23,"h":43.71,"l":43.23,"n":54,"o":43.71,"t":"2025-05-08T04:00:00Z","v":4525,"vw":43.432993},{"c":43.32,"h":43.38,"l":43.31,"n":37,"o":43.32,"t":"2025-05-09T04:00:00Z","v":3032,"vw":43.345586},{"c":42.96,"h":43.04,"l":42.94,"n":32,"o":43.04,"t":"2025-05-12T04:00:00Z","v":1297,"vw":42.990625},{"c":42.8039,"h":42.98,"l":42.71,"n":56,"o":42.98,"t":"2025-05-13T04:00:00Z","v":3473,"vw":42.798617},{"c":42.61,"h":42.78,"l":42.571,"n":94,"o":42.78,"t":"2025-05-14T04:00:00Z","v":4906,"vw":42.689348},{"c":42.95,"h":42.95,"l":42.72,"n":78,"o":42.77,"t":"2025-05-15T04:00:00Z","v":3934,"vw":42.869865},{"c":42.98,"h":43.22,"l":42.98,"n":62,"o":43.19,"t":"2025-05-16T04:00:00Z","v":6083,"vw":43.066613},{"c":42.87,"h":42.8707,"l":42.5735,"n":57,"o":42.62,"t":"2025-05-19T04:00:00Z","v":1942,"vw":42.673512},{"c":42.67,"h":42.7,"l":42.55,"n":69,"o":42.56,"t":"2025-05-20T04:00:00Z","v":2792,"vw":42.641945},{"c":42.03,"h":42.45,"l":42,"n":217,"o":42.4365,"t":"2025-05-21T04:00:00Z","v":12801,"vw":42.245285},{"c":42.24,"h":42.24,"l":41.89,"n":106,"o":41.89,"t":"2025-05-22T04:00:00Z","v":5214,"vw":42.024732},{"c":42.34,"h":42.4,"l":42.22,"n":77,"o":42.4,"t":"2025-05-23T04:00:00Z","v":3410,"vw":42.278866},{"c":42.76,"h":42.81,"l":42.62,"n":101,"o":42.64,"t":"2025-05-27T04:00:00Z","v":14167,"vw":42.72167},{"c":42.57,"h":42.6046,"l":42.49,"n":71,"o":42.59,"t":"2025-05-28T04:00:00Z","v":2856,"vw":42.577089},{"c":42.89,"h":42.89,"l":42.73,"n":24,"o":42.73,"t":"2025-05-29T04:00:00Z","v":500,"vw":42.8},{"c":42.9779,"h":42.9779,"l":42.86,"n":35,"o":42.87,"t":"2025-05-30T04:00:00Z","v":1077,"vw":42.865},{"c":42.54,"h":42.54,"l":42.4,"n":45,"o":42.43,"t":"2025-06-02T04:00:00Z","v":1659,"vw":42.425981},{"c":42.4687,"h":42.6,"l":42.46,"n":35,"o":42.56,"t":"2025-06-03T04:00:00Z","v":1063,"vw":42.553333},{"c":43.04,"h":43.0824,"l":42.89,"n":32,"o":42.89,"t":"2025-06-04T04:00:00Z","v":72751,"vw":43.049378},{"c":42.97,"h":43.16,"l":42.93,"n":35,"o":43.16,"t":"2025-06-05T04:00:00Z","v":2090,"vw":43.003432},{"c":42.51,"h":42.63,"l":42.51,"n":17,"o":42.63,"t":"2025-06-06T04:00:00Z","v":405,"vw":42.57},{"c":42.58,"h":42.64,"l":42.43,"n":35,"o":42.47,"t":"2025-06-09T04:00:00Z","v":7295,"vw":42.484951},{"c":42.7136,"h":42.7136,"l":42.67,"n":23,"o":42.7,"t":"2025-06-10T04:00:00Z","v":1501,"vw":42.692897},{"c":42.8585,"h":42.89,"l":42.85,"n":21,"o":42.89,"t":"2025-06-11T04:00:00Z","v":723,"vw":42.874127},{"c":43.29,"h":43.29,"l":43.17,"n":63,"o":43.19,"t":"2025-06-12T04:00:00Z","v":5250,"vw":43.24654},{"c":42.92,"h":43.13,"l":42.74,"n":46,"o":43.13,"t":"2025-06-13T04:00:00Z","v":13158,"vw":42.810756},{"c":42.63,"h":42.94,"l":42.63,"n":29,"o":42.87,"t":"2025-06-16T04:00:00Z","v":1349,"vw":42.767895},{"c":43.03,"h":43.03,"l":42.78,"n":25,"o":42.78,"t":"2025-06-17T04:00:00Z","v":607,"vw":42.8525},{"c":43.0744,"h":43.25,"l":43.0401,"n":66,"o":43.17,"t":"2025-06-18T04:00:00Z","v":2981,"vw":43.152703},{"c":43.04,"h":43.1,"l":42.86,"n":36,"o":42.8847,"t":"2025-06-20T04:00:00Z","v":3851,"vw":43.026677},{"c":43.2,"h":43.37,"l":43.19,"n":34,"o":43.2,"t":"2025-06-23T04:00:00Z","v":2757,"vw":43.229804},{"c":43.43,"h":43.44,"l":43.07,"n":51,"o":43.07,"t":"2025-06-24T04:00:00Z","v":1831,"vw":43.3142},{"c":43.45,"h":43.45,"l":43.28,"n":42,"o":43.28,"t":"2025-06-25T04:00:00Z","v":1450,"vw":43.2975},{"c":43.623,"h":43.623,"l":43.39,"n":41,"o":43.49,"t":"2025-06-26T04:00:00Z","v":2202,"vw":43.470455},{"c":43.4,"h":43.49,"l":43.4,"n":23,"o":43.49,"t":"2025-06-27T04:00:00Z","v":1154,"vw":43.425},{"c":43.75,"h":43.7701,"l":43.51,"n":45,"o":43.59,"t":"2025-06-30T04:00:00Z","v":4348,"vw":43.740103},{"c":43.61,"h":43.61,"l":43.54,"n":13,"o":43.54,"t":"2025-07-01T04:00:00Z","v":407,"vw":43.565},{"c":43.385,"h":43.385,"l":43.34,"n":19,"o":43.34,"t":"2025-07-02T04:00:00Z","v":429,"vw":43.3625},{"c":43.19,"h":43.21,"l":43.19,"n":21,"o":43.21,"t":"2025-07-03T04:00:00Z","v":420,"vw":43.21},{"c":42.88,"h":42.94,"l":42.81,"n":41,"o":42.92,"t":"2025-07-07T04:00:00Z","v":3005,"vw":42.843362},{"c":42.8178,"h":42.8178,"l":42.8178,"n":15,"o":42.8178,"t":"2025-07-08T04:00:00Z","v":203,"vw":42.8178},{"c":43.183,"h":43.183,"l":42.9753,"n":11,"o":42.9753,"t":"2025-07-09T04:00:00Z","v":172,"vw":42.9753},{"c":43.2147,"h":43.2147,"l":43.07,"n":21,"o":43.13,"t":"2025-07-10T04:00:00Z","v":1331,"vw":43.1145},{"c":42.7405,"h":42.9403,"l":42.7091,"n":28,"o":42.9403,"t":"2025-07-11T04:00:00Z","v":1953,"vw":42.84491},{"c":42.6844,"h":42.69,"l":42.64,"n":28,"o":42.64,"t":"2025-07-14T04:00:00Z","v":1018,"vw":42.679278},{"c":42.4169,"h":42.69,"l":42.4,"n":48,"o":42.69,"t":"2025-07-15T04:00:00Z","v":3498,"vw":42.443958},{"c":42.4646,"h":42.58,"l":42.23,"n":59,"o":42.58,"t":"2025-07-16T04:00:00Z","v":2040,"vw":42.4025},{"c":42.4739,"h":42.4739,"l":42.4508,"n":19,"o":42.4508,"t":"2025-07-17T04:00:00Z","v":834,"vw":42.457393},{"c":42.5532,"h":42.5807,"l":42.5532,"n":19,"o":42.5807,"t":"2025-07-18T04:00:00Z","v":509,"vw":42.5807},{"c":42.8653,"h":43.0142,"l":42.85,"n":12,"o":43.0142,"t":"2025-07-21T04:00:00Z","v":452,"vw":42.954733},{"c":43.0671,"h":43.11,"l":43.0671,"n":24,"o":43.11,"t":"2025-07-22T04:00:00Z","v":1795,"vw":43.109956},{"c":42.8787,"h":42.89,"l":42.86,"n":23,"o":42.86,"t":"2025-07-23T04:00:00Z","v":1516,"vw":42.886364},{"c":42.8113,"h":42.9053,"l":42.7972,"n":30,"o":42.7972,"t":"2025-07-24T04:00:00Z","v":1538,"vw":42.8626},{"c":43.005,"h":43.005,"l":42.77,"n":25,"o":42.77,"t":"2025-07-25T04:00:00Z","v":2433,"vw":42.907026},{"c":42.8052,"h":42.86,"l":42.8,"n":24,"o":42.83,"t":"2025-07-28T04:00:00Z","v":1735,"vw":42.841929},{"c":43.3453,"h":43.3453,"l":43.06,"n":11,"o":43.06,"t":"2025-07-29T04:00:00Z","v":268,"vw":43.2},{"c":43.1302,"h":43.17,"l":43.12,"n":23,"o":43.14,"t":"2025-07-30T04:00:00Z","v":1079,"vw":43.140777},{"c":43.196,"h":43.26,"l":43.17,"n":11,"o":43.26,"t":"2025-07-31T04:00:00Z","v":337,"vw":43.215},{"c":43.5946,"h":43.595,"l":43.46,"n":16,"o":43.46,"t":"2025-08-01T04:00:00Z","v":355,"vw":43.5275},{"c":43.6637,"h":43.68,"l":43.56,"n":47,"o":43.6,"t":"2025-08-04T04:00:00Z","v":8541,"vw":43.651531},{"c":43.7558,"h":43.7558,"l":43.66,"n":23,"o":43.66,"t":"2025-08-05T04:00:00Z","v":1485,"vw":43.681998},{"c":43.5625,"h":43.58,"l":43.5625,"n":18,"o":43.58,"t":"2025-08-06T04:00:00Z","v":737,"vw":43.573091},{"c":43.5317,"h":43.6101,"l":43.5317,"n":19,"o":43.61,"t":"2025-08-07T04:00:00Z","v":1024,"vw":43.578105},{"c":43.375,"h":43.38,"l":43.37,"n":17,"o":43.37,"t":"2025-08-08T04:00:00Z","v":685,"vw":43.373936},{"c":43.4193,"h":43.47,"l":43.4193,"n":25,"o":43.4372,"t":"2025-08-11T04:00:00Z","v":2673,"vw":43.451712},{"c":43.2598,"h":43.2598,"l":43.12,"n":28,"o":43.12,"t":"2025-08-12T04:00:00Z","v":1119,"vw":43.206667},{"c":43.5628,"h":43.58,"l":43.515,"n":23,"o":43.515,"t":"2025-08-13T04:00:00Z","v":1402,"vw":43.557222},{"c":43.2797,"h":43.48,"l":43.25,"n":49,"o":43.48,"t":"2025-08-14T04:00:00Z","v":3640,"vw":43.362131},{"c":43.0494,"h":43.0494,"l":42.9953,"n":11,"o":42.9953,"t":"2025-08-15T04:00:00Z","v":473,"vw":42.9953},{"c":42.965,"h":43.03,"l":42.965,"n":13,"o":43.03,"t":"2025-08-18T04:00:00Z","v":215,"vw":43.03},{"c":43.1638,"h":43.17,"l":43.09,"n":29,"o":43.12,"t":"2025-08-19T04:00:00Z","v":1465,"vw":43.131957},{"c":43.225,"h":43.24,"l":43.13,"n":44,"o":43.13,"t":"2025-08-20T04:00:00Z","v":3008,"vw":43.191192},{"c":43.0435,"h":43.0435,"l":43.0435,"n":12,"o":43.0435,"t":"2025-08-21T04:00:00Z","v":231,"vw":43.0435},{"c":43.3289,"h":43.345,"l":43.23,"n":21,"o":43.23,"t":"2025-08-22T04:00:00Z","v":2161,"vw":43.296235},{"c":43.2529,"h":43.31,"l":43.19,"n":27,"o":43.2,"t":"2025-08-25T04:00:00Z","v":2230,"vw":43.246839},{"c":43.2578,"h":43.2578,"l":43.16,"n":12,"o":43.16,"t":"2025-08-26T04:00:00Z","v":284,"vw":43.16},{"c":43.2448,"h":43.2448,"l":43.01,"n":11,"o":43.01,"t":"2025-08-27T04:00:00Z","v":134,"vw":43.01},{"c":43.4742,"h":43.4742,"l":43.3,"n":12,"o":43.3,"t":"2025-08-28T04:00:00Z","v":286,"vw":43.3},{"c":43.2951,"h":43.34,"l":43.2951,"n":36,"o":43.33,"t":"2025-08-29T04:00:00Z","v":1856,"vw":43.332164},{"c":42.8551,"h":42.91,"l":42.84,"n":14,"o":42.84,"t":"2025-09-02T04:00:00Z","v":455,"vw":42.873019},{"c":43.2403,"h":43.2403,"l":43.2403,"n":19,"o":43.2403,"t":"2025-09-03T04:00:00Z","v":418,"vw":43.2403},{"c":43.465,"h":43.465,"l":43.35,"n":22,"o":43.35,"t":"2025-09-04T04:00:00Z","v":763,"vw":43.35875},{"c":44.0154,"h":44.02,"l":43.79,"n":44,"o":43.9108,"t":"2025-09-05T04:00:00Z","v":5272,"vw":43.850856},{"c":44.415,"h":44.415,"l":44.2563,"n":31,"o":44.26,"t":"2025-09-08T04:00:00Z","v":1737,"vw":44.270015},{"c":44.2438,"h":44.25,"l":44.225,"n":21,"o":44.25,"t":"2025-09-09T04:00:00Z","v":1767,"vw":44.230948},{"c":44.445,"h":44.445,"l":44.28,"n":15,"o":44.28,"t":"2025-09-10T04:00:00Z","v":375,"vw":44.28},{"c":44.6253,"h":44.68,"l":44.52,"n":32,"o":44.52,"t":"2025-09-11T04:00:00Z","v":1445,"vw":44.608889},{"c":44.4602,"h":44.4602,"l":44.35,"n":37,"o":44.36,"t":"2025-09-12T04:00:00Z","v":1462,"vw":44.382857},{"c":44.5589,"h":44.62,"l":44.55,"n":31,"o":44.55,"t":"2025-09-15T04:00:00Z","v":1118,"vw":44.584},{"c":44.625,"h":44.625,"l":44.54,"n":14,"o":44.5892,"t":"2025-09-16T04:00:00Z","v":356,"vw":44.569281},{"c":44.5145,"h":44.71,"l":44.5145,"n":19,"o":44.71,"t":"2025-09-17T04:00:00Z","v":472,"vw":44.656667},{"c":44.1718,"h":44.24,"l":44.1655,"n":16,"o":44.1655,"t":"2025-09-18T04:00:00Z","v":1420,"vw":44.182376},{"c":44.115,"h":44.12,"l":44.0208,"n":17,"o":44.12,"t":"2025-09-19T04:00:00Z","v":1331,"vw":44.03925},{"c":43.9912,"h":44.0162,"l":43.9692,"n":13,"o":43.9692,"t":"2025-09-22T04:00:00Z","v":545,"vw":43.983147},{"c":44.2085,"h":44.2085,"l":44.01,"n":14,"o":44.01,"t":"2025-09-23T04:00:00Z","v":299,"vw":44.028597},{"c":44.0713,"h":44.11,"l":44.0713,"n":17,"o":44.11,"t":"2025-09-24T04:00:00Z","v":563,"vw":44.11},{"c":44.0511,"h":44.0511,"l":43.87,"n":20,"o":43.98,"t":"2025-09-25T04:00:00Z","v":837,"vw":43.963005},{"c":44.0016,"h":44.02,"l":44.0016,"n":17,"o":44.02,"t":"2025-09-26T04:00:00Z","v":337,"vw":44.02},{"c":44.2641,"h":44.28,"l":44.2641,"n":14,"o":44.2701,"t":"2025-09-29T04:00:00Z","v":700,"vw":44.27208},{"c":44.2053,"h":44.301,"l":44.2053,"n":18,"o":44.3,"t":"2025-09-30T04:00:00Z","v":444,"vw":44.300304},{"c":44.175,"h":44.1762,"l":44.1575,"n":57,"o":44.16,"t":"2025-10-01T04:00:00Z","v":1727,"vw":44.164844},{"c":44.2933,"h":44.2933,"l":44.17,"n":18,"o":44.19,"t":"2025-10-02T04:00:00Z","v":825,"vw":44.210545},{"c":44.1856,"h":44.1856,"l":44.1856,"n":18,"o":44.1856,"t":"2025-10-03T04:00:00Z","v":213,"vw":44.1856},{"c":43.9473,"h":44.0792,"l":43.93,"n":17,"o":44.07,"t":"2025-10-06T04:00:00Z","v":594,"vw":44.033943},{"c":44.15,"h":44.29,"l":44.0153,"n":45,"o":44.0153,"t":"2025-10-07T04:00:00Z","v":3546,"vw":44.080314},{"c":44.1656,"h":44.3,"l":44.1656,"n":25,"o":44.2,"t":"2025-10-08T04:00:00Z","v":2707,"vw":44.206472},{"c":44.145,"h":44.15,"l":44.08,"n":25,"o":44.08,"t":"2025-10-09T04:00:00Z","v":918,"vw":44.089115},{"c":44.6681,"h":44.6681,"l":44.4489,"n":30,"o":44.4489,"t":"2025-10-10T04:00:00Z","v":1117,"vw":44.529684},{"c":44.6644,"h":44.6644,"l":44.41,"n":15,"o":44.49,"t":"2025-10-13T04:00:00Z","v":839,"vw":44.479618},{"c":44.7928,"h":44.7928,"l":44.67,"n":31,"o":44.67,"t":"2025-10-14T04:00:00Z","v":3844,"vw":44.682438},{"c":44.6903,"h":44.89,"l":44.6903,"n":20,"o":44.89,"t":"2025-10-15T04:00:00Z","v":397,"vw":44.885},{"c":44.9713,"h":45,"l":44.76,"n":31,"o":44.76,"t":"2025-10-16T04:00:00Z","v":2060,"vw":44.967787},{"c":44.8952,"h":44.8952,"l":44.79,"n":30,"o":44.8799,"t":"2025-10-17T04:00:00Z","v":3037,"vw":44.86671},{"c":45.0368,"h":45.0368,"l":44.9601,"n":25,"o":44.99,"t":"2025-10-20T04:00:00Z","v":2803,"vw":44.971875},{"c":45.2052,"h":45.2052,"l":45.2052,"n":24,"o":45.2052,"t":"2025-10-21T04:00:00Z","v":393,"vw":45.2052},{"c":45.2344,"h":45.2344,"l":45.15,"n":24,"o":45.15,"t":"2025-10-22T04:00:00Z","v":1684,"vw":45.175537},{"c":44.9909,"h":45.07,"l":44.9909,"n":18,"o":45.07,"t":"2025-10-23T04:00:00Z","v":757,"vw":45.06},{"c":45.0141,"h":45.0141,"l":45.01,"n":23,"o":45.01,"t":"2025-10-24T04:00:00Z","v":366,"vw":45.01},{"c":45.1136,"h":45.1136,"l":44.87,"n":20,"o":44.8738,"t":"2025-10-27T04:00:00Z","v":679,"vw":44.8842},{"c":45.2128,"h":45.2128,"l":45.2128,"n":9,"o":45.2128,"t":"2025-10-28T04:00:00Z","v":94,"vw":45.2128},{"c":44.8285,"h":45.1399,"l":44.8285,"n":32,"o":45.1399,"t":"2025-10-29T04:00:00Z","v":1730,"vw":45.093929},{"c":44.6413,"h":44.71,"l":44.62,"n":25,"o":44.62,"t":"2025-10-30T04:00:00Z","v":522,"vw":44.65},{"c":44.5668,"h":44.64,"l":44.5668,"n":20,"o":44.64,"t":"2025-10-31T04:00:00Z","v":857,"vw":44.621412},{"c":44.3149,"h":44.3149,"l":44.015,"n":92,"o":44.26,"t":"2025-11-03T05:00:00Z","v":8374,"vw":44.257159},{"c":44.3943,"h":44.407,"l":44.33,"n":53,"o":44.34,"t":"2025-11-04T05:00:00Z","v":6099,"vw":44.360171},{"c":43.9885,"h":44.0022,"l":43.9885,"n":27,"o":44,"t":"2025-11-05T05:00:00Z","v":870,"vw":44.00036},{"c":44.3344,"h":44.34,"l":44.05,"n":74,"o":44.2701,"t":"2025-11-06T05:00:00Z","v":21249,"vw":44.278011},{"c":44.2684,"h":44.3801,"l":44.17,"n":21,"o":44.18,"t":"2025-11-07T05:00:00Z","v":3676,"vw":44.352445},{"c":44.225,"h":44.245,"l":44.13,"n":46,"o":44.2,"t":"2025-11-10T05:00:00Z","v":6352,"vw":44.137131},{"c":44.4354,"h":44.4354,"l":44.35,"n":23,"o":44.4,"t":"2025-11-11T05:00:00Z","v":1448,"vw":44.382168},{"c":44.4929,"h":44.525,"l":44.4724,"n":15,"o":44.525,"t":"2025-11-12T05:00:00Z","v":1018,"vw":44.517502},{"c":44.224,"h":44.224,"l":44.224,"n":29,"o":44.224,"t":"2025-11-13T05:00:00Z","v":439,"vw":44.224},{"c":44.0245,"h":44.0245,"l":44.0245,"n":23,"o":44.0245,"t":"2025-11-14T05:00:00Z","v":518,"vw":44.0245},{"c":44.105,"h":44.105,"l":44.105,"n":13,"o":44.105,"t":"2025-11-17T05:00:00Z","v":132,"vw":44.105},{"c":44.1138,"h":44.27,"l":44.1138,"n":32,"o":44.24,"t":"2025-11-18T05:00:00Z","v":1361,"vw":44.218182},{"c":44.0611,"h":44.0611,"l":44.0611,"n":24,"o":44.0611,"t":"2025-11-19T05:00:00Z","v":226,"vw":44.0611},{"c":44.2116,"h":44.2116,"l":44.2116,"n":18,"o":44.2116,"t":"2025-11-20T05:00:00Z","v":199,"vw":44.2116},{"c":44.3122,"h":44.3122,"l":44.22,"n":15,"o":44.28,"t":"2025-11-21T05:00:00Z","v":582,"vw":44.27531},{"c":44.505,"h":44.525,"l":44.505,"n":14,"o":44.525,"t":"2025-11-24T05:00:00Z","v":190,"vw":44.525},{"c":44.6262,"h":44.7,"l":44.62,"n":20,"o":44.7,"t":"2025-11-25T05:00:00Z","v":869,"vw":44.635769},{"c":44.7778,"h":44.7778,"l":44.52,"n":25,"o":44.52,"t":"2025-11-26T05:00:00Z","v":747,"vw":44.680085},{"c":44.609,"h":44.609,"l":44.53,"n":35,"o":44.53,"t":"2025-11-28T05:00:00Z","v":432,"vw":44.53},{"c":44.145,"h":44.2295,"l":44.145,"n":21,"o":44.2295,"t":"2025-12-01T05:00:00Z","v":385,"vw":44.2229},{"c":44.0155,"h":44.0445,"l":43.89,"n":39,"o":43.89,"t":"2025-12-02T05:00:00Z","v":1396,"vw":43.992147},{"c":44.137,"h":44.1599,"l":44.0158,"n":44,"o":44.1106,"t":"2025-12-03T05:00:00Z","v":1713,"vw":44.111655},{"c":43.9497,"h":44.09,"l":43.9497,"n":23,"o":44.09,"t":"2025-12-04T05:00:00Z","v":991,"vw":44.073333},{"c":43.7741,"h":43.86,"l":43.7741,"n":27,"o":43.86,"t":"2025-12-05T05:00:00Z","v":1280,"vw":43.78422},{"c":43.6441,"h":43.78,"l":43.53,"n":31,"o":43.78,"t":"2025-12-08T05:00:00Z","v":2728,"vw":43.617762},{"c":43.6527,"h":43.71,"l":43.65,"n":29,"o":43.66,"t":"2025-12-09T05:00:00Z","v":1464,"vw":43.689385},{"c":43.8135,"h":43.8135,"l":43.7,"n":31,"o":43.76,"t":"2025-12-10T05:00:00Z","v":758,"vw":43.756},{"c":43.774,"h":43.95,"l":43.77,"n":21,"o":43.95,"t":"2025-12-11T05:00:00Z","v":466,"vw":43.86},{"c":43.4579,"h":43.4765,"l":43.425,"n":29,"o":43.4765,"t":"2025-12-12T05:00:00Z","v":1164,"vw":43.44564},{"c":43.5117,"h":43.59,"l":43.5117,"n":29,"o":43.59,"t":"2025-12-15T05:00:00Z","v":775,"vw":43.59},{"c":43.7116,"h":43.7116,"l":43.7116,"n":33,"o":43.7116,"t":"2025-12-16T05:00:00Z","v":515,"vw":43.7116},{"c":43.68,"h":43.68,"l":43.68,"n":15,"o":43.68,"t":"2025-12-17T05:00:00Z","v":217,"vw":43.68},{"c":43.8445,"h":43.8445,"l":43.8445,"n":10,"o":43.8445,"t":"2025-12-18T05:00:00Z","v":101,"vw":43.8445},{"c":43.6638,"h":43.745,"l":43.6638,"n":11,"o":43.745,"t":"2025-12-19T05:00:00Z","v":415,"vw":43.710047},{"c":43.6361,"h":43.645,"l":43.6265,"n":28,"o":43.6265,"t":"2025-12-22T05:00:00Z","v":3828,"vw":43.637034},{"c":43.676,"h":43.676,"l":43.5,"n":18,"o":43.5,"t":"2025-12-23T05:00:00Z","v":484,"vw":43.58},{"c":43.8898,"h":43.8898,"l":43.75,"n":19,"o":43.78,"t":"2025-12-24T05:00:00Z","v":866,"vw":43.785857},{"c":43.8169,"h":43.94,"l":43.76,"n":37,"o":43.94,"t":"2025-12-26T05:00:00Z","v":17839,"vw":43.781442},{"c":43.9472,"h":43.9472,"l":43.9,"n":26,"o":43.9103,"t":"2025-12-29T05:00:00Z","v":5134,"vw":43.908986},{"c":43.7253,"h":43.75,"l":43.65,"n":34,"o":43.65,"t":"2025-12-30T05:00:00Z","v":1132,"vw":43.69875},{"c":43.4745,"h":43.72,"l":43.4745,"n":55,"o":43.66,"t":"2025-12-31T05:00:00Z","v":2114,"vw":43.67},{"c":43.4204,"h":43.52,"l":43.394,"n":33,"o":43.52,"t":"2026-01-02T05:00:00Z","v":1796,"vw":43.435625},{"c":43.5966,"h":43.6,"l":43.31,"n":61,"o":43.31,"t":"2026-01-05T05:00:00Z","v":13745,"vw":43.363021},{"c":43.5432,"h":43.5432,"l":43.4146,"n":40,"o":43.47,"t":"2026-01-06T05:00:00Z","v":1670,"vw":43.463905},{"c":43.7412,"h":43.77,"l":43.62,"n":50,"o":43.75,"t":"2026-01-07T05:00:00Z","v":2351,"vw":43.736002},{"c":43.5529,"h":43.57,"l":43.53,"n":36,"o":43.53,"t":"2026-01-08T05:00:00Z","v":1684,"vw":43.550833},{"c":43.761,"h":43.761,"l":43.49,"n":49,"o":43.49,"t":"2026-01-09T05:00:00Z","v":1773,"vw":43.575667},{"c":43.6637,"h":43.73,"l":43.6,"n":35,"o":43.6,"t":"2026-01-12T05:00:00Z","v":1258,"vw":43.658333},{"c":43.7218,"h":43.77,"l":43.65,"n":23,"o":43.76,"t":"2026-01-13T05:00:00Z","v":1556,"vw":43.708462},{"c":43.9091,"h":43.96,"l":43.77,"n":34,"o":43.77,"t":"2026-01-14T05:00:00Z","v":1057,"vw":43.868317},{"c":43.89,"h":43.97,"l":43.89,"n":28,"o":43.97,"t":"2026-01-15T05:00:00Z","v":774,"vw":43.9325},{"c":43.6701,"h":43.84,"l":43.6701,"n":25,"o":43.79,"t":"2026-01-16T05:00:00Z","v":951,"vw":43.78},{"c":43.2045,"h":43.31,"l":43.17,"n":65,"o":43.18,"t":"2026-01-20T05:00:00Z","v":4438,"vw":43.257841},{"c":43.4392,"h":43.475,"l":43.34,"n":32,"o":43.34,"t":"2026-01-21T05:00:00Z","v":844,"vw":43.428333},{"c":43.5831,"h":43.5831,"l":43.39,"n":24,"o":43.42,"t":"2026-01-22T05:00:00Z","v":2182,"vw":43.422768},{"c":43.6713,"h":43.6713,"l":43.55,"n":27,"o":43.61,"t":"2026-01-23T05:00:00Z","v":1200,"vw":43.599902},{"c":43.8341,"h":43.8854,"l":43.72,"n":34,"o":43.8854,"t":"2026-01-26T05:00:00Z","v":5429,"vw":43.730363},{"c":43.6164,"h":43.7402,"l":43.6164,"n":53,"o":43.71,"t":"2026-01-27T05:00:00Z","v":989,"vw":43.71204},{"c":43.533,"h":43.58,"l":43.49,"n":37,"o":43.54,"t":"2026-01-28T05:00:00Z","v":1847,"vw":43.524518},{"c":43.4122,"h":43.4122,"l":43.23,"n":39,"o":43.23,"t":"2026-01-29T05:00:00Z","v":1005,"vw":43.30625},{"c":43.3191,"h":43.4,"l":43.31,"n":40,"o":43.335,"t":"2026-01-30T05:00:00Z","v":698,"vw":43.349},{"c":43.1549,"h":43.33,"l":43.1549,"n":56,"o":43.33,"t":"2026-02-02T05:00:00Z","v":2786,"vw":43.241067},{"c":43.245,"h":43.245,"l":43.13,"n":19,"o":43.13,"t":"2026-02-03T05:00:00Z","v":1290,"vw":43.210724},{"c":43.155,"h":43.1992,"l":43.155,"n":29,"o":43.16,"t":"2026-02-04T05:00:00Z","v":341,"vw":43.1796},{"c":43.5558,"h":43.565,"l":43.4702,"n":19,"o":43.4702,"t":"2026-02-05T05:00:00Z","v":2153,"vw":43.48491},{"c":43.5489,"h":43.55,"l":43.5299,"n":23,"o":43.5299,"t":"2026-02-06T05:00:00Z","v":465,"vw":43.539293},{"c":43.565,"h":43.565,"l":43.45,"n":15,"o":43.45,"t":"2026-02-09T05:00:00Z","v":405,"vw":43.483333},{"c":43.9654,"h":43.9654,"l":43.915,"n":18,"o":43.915,"t":"2026-02-10T05:00:00Z","v":433,"vw":43.92},{"c":43.7788,"h":43.8865,"l":43.7788,"n":25,"o":43.8865,"t":"2026-02-11T05:00:00Z","v":436,"vw":43.8865},{"c":44.246,"h":44.246,"l":43.92,"n":26,"o":43.92,"t":"2026-02-12T05:00:00Z","v":996,"vw":43.951033},{"c":44.4556,"h":44.4556,"l":44.41,"n":15,"o":44.41,"t":"2026-02-13T05:00:00Z","v":233,"vw":44.41},{"c":44.525,"h":44.54,"l":44.515,"n":21,"o":44.54,"t":"2026-02-17T05:00:00Z","v":391,"vw":44.5275},{"c":44.355,"h":44.4504,"l":44.355,"n":17,"o":44.42,"t":"2026-02-18T05:00:00Z","v":282,"vw":44.435425},{"c":44.4161,"h":44.4161,"l":44.413,"n":26,"o":44.413,"t":"2026-02-19T05:00:00Z","v":487,"vw":44.413},{"c":44.3461,"h":44.3461,"l":44.25,"n":27,"o":44.25,"t":"2026-02-20T05:00:00Z","v":574,"vw":44.28},{"c":44.4981,"h":44.4981,"l":44.45,"n":26,"o":44.45,"t":"2026-02-23T05:00:00Z","v":359,"vw":44.45},{"c":44.5471,"h":44.5471,"l":44.52,"n":22,"o":44.53,"t":"2026-02-24T05:00:00Z","v":560,"vw":44.527176},{"c":44.5231,"h":44.55,"l":44.5231,"n":28,"o":44.55,"t":"2026-02-25T05:00:00Z","v":518,"vw":44.55},{"c":44.5458,"h":44.5458,"l":44.4799,"n":34,"o":44.4799,"t":"2026-02-26T05:00:00Z","v":775,"vw":44.4799},{"c":44.7529,"h":44.7529,"l":44.73,"n":27,"o":44.74,"t":"2026-02-27T05:00:00Z","v":487,"vw":44.735305},{"c":44.368,"h":44.415,"l":44.36,"n":23,"o":44.415,"t":"2026-03-02T05:00:00Z","v":771,"vw":44.39689},{"c":44.2813,"h":44.2813,"l":44.25,"n":28,"o":44.25,"t":"2026-03-03T05:00:00Z","v":386,"vw":44.25},{"c":44.1701,"h":44.2,"l":44.1701,"n":51,"o":44.2,"t":"2026-03-04T05:00:00Z","v":862,"vw":44.2},{"c":43.9641,"h":43.98,"l":43.865,"n":30,"o":43.865,"t":"2026-03-05T05:00:00Z","v":1333,"vw":43.948158},{"c":43.8141,"h":43.95,"l":43.8141,"n":39,"o":43.95,"t":"2026-03-06T05:00:00Z","v":617,"vw":43.856487},{"c":44.1078,"h":44.1078,"l":43.8,"n":24,"o":43.8,"t":"2026-03-09T04:00:00Z","v":198,"vw":43.8},{"c":43.775,"h":43.84,"l":43.775,"n":21,"o":43.84,"t":"2026-03-10T04:00:00Z","v":418,"vw":43.84},{"c":43.3194,"h":43.32,"l":43.3194,"n":24,"o":43.32,"t":"2026-03-11T04:00:00Z","v":513,"vw":43.32},{"c":43.1777,"h":43.1777,"l":43.1777,"n":22,"o":43.1777,"t":"2026-03-12T04:00:00Z","v":220,"vw":43.1777},{"c":42.9904,"h":43.01,"l":42.9904,"n":25,"o":43.01,"t":"2026-03-13T04:00:00Z","v":357,"vw":43.01},{"c":43.2945,"h":43.315,"l":43.25,"n":17,"o":43.28,"t":"2026-03-16T04:00:00Z","v":389,"vw":43.281592},{"c":43.4372,"h":43.4372,"l":43.4202,"n":19,"o":43.4202,"t":"2026-03-17T04:00:00Z","v":260,"vw":43.4202},{"c":43.1754,"h":43.35,"l":43.1754,"n":72,"o":43.35,"t":"2026-03-18T04:00:00Z","v":9319,"vw":43.205889},{"c":43.3415,"h":43.35,"l":43.235,"n":34,"o":43.235,"t":"2026-03-19T04:00:00Z","v":1349,"vw":43.323725},{"c":42.5102,"h":42.73,"l":42.5102,"n":36,"o":42.6499,"t":"2026-03-20T04:00:00Z","v":860,"vw":42.661921},{"c":42.8067,"h":42.8067,"l":42.75,"n":147,"o":42.75,"t":"2026-03-23T04:00:00Z","v":2703,"vw":42.75},{"c":42.6329,"h":42.675,"l":42.6329,"n":109,"o":42.675,"t":"2026-03-24T04:00:00Z","v":1545,"vw":42.675},{"c":43.0037,"h":43.0101,"l":42.9101,"n":89,"o":42.9101,"t":"2026-03-25T04:00:00Z","v":3509,"vw":42.975431},{"c":42.6256,"h":42.6256,"l":42.6,"n":72,"o":42.6,"t":"2026-03-26T04:00:00Z","v":831,"vw":42.6},{"c":42.4844,"h":42.4844,"l":42.4844,"n":60,"o":42.4844,"t":"2026-03-27T04:00:00Z","v":1064,"vw":42.4844},{"c":42.8045,"h":42.8045,"l":42.7898,"n":20,"o":42.7898,"t":"2026-03-30T04:00:00Z","v":541,"vw":42.792547},{"c":42.9147,"h":42.9147,"l":42.85,"n":35,"o":42.8701,"t":"2026-03-31T04:00:00Z","v":988,"vw":42.86707},{"c":42.8133,"h":42.99,"l":42.81,"n":54,"o":42.99,"t":"2026-04-01T04:00:00Z","v":819,"vw":42.9},{"c":43.0187,"h":43.0187,"l":42.965,"n":22,"o":42.965,"t":"2026-04-02T04:00:00Z","v":291,"vw":42.965},{"c":42.9639,"h":42.9639,"l":42.9639,"n":32,"o":42.9639,"t":"2026-04-06T04:00:00Z","v":375,"vw":42.9639},{"c":42.9591,"h":42.9591,"l":42.78,"n":48,"o":42.78,"t":"2026-04-07T04:00:00Z","v":425,"vw":42.785},{"c":43.1352,"h":43.1352,"l":43.1352,"n":34,"o":43.1352,"t":"2026-04-08T04:00:00Z","v":217,"vw":43.1352},{"c":43.0726,"h":43.0726,"l":43.05,"n":26,"o":43.05,"t":"2026-04-09T04:00:00Z","v":361,"vw":43.05},{"c":42.9656,"h":43.01,"l":42.93,"n":56,"o":43.01,"t":"2026-04-10T04:00:00Z","v":968,"vw":42.97},{"c":43.108,"h":43.108,"l":42.94,"n":33,"o":42.96,"t":"2026-04-13T04:00:00Z","v":873,"vw":42.945},{"c":43.3235,"h":43.35,"l":43.11,"n":23,"o":43.11,"t":"2026-04-14T04:00:00Z","v":616,"vw":43.285},{"c":43.1432,"h":43.23,"l":43.1432,"n":21,"o":43.23,"t":"2026-04-15T04:00:00Z","v":244,"vw":43.23},{"c":42.9533,"h":42.9533,"l":42.9533,"n":25,"o":42.9533,"t":"2026-04-16T04:00:00Z","v":419,"vw":42.9533},{"c":43.2868,"h":43.31,"l":43.2868,"n":18,"o":43.31,"t":"2026-04-17T04:00:00Z","v":335,"vw":43.31},{"c":43.2741,"h":43.2741,"l":43.2741,"n":17,"o":43.2741,"t":"2026-04-20T04:00:00Z","v":146,"vw":43.2741},{"c":43.0348,"h":43.12,"l":43.0348,"n":33,"o":43.12,"t":"2026-04-21T04:00:00Z","v":532,"vw":43.12},{"c":43.0932,"h":43.2,"l":43.0932,"n":31,"o":43.2,"t":"2026-04-22T04:00:00Z","v":519,"vw":43.19},{"c":43.01,"h":43.145,"l":43.01,"n":31,"o":43.145,"t":"2026-04-23T04:00:00Z","v":508,"vw":43.1425},{"c":43.0942,"h":43.0942,"l":43.0942,"n":24,"o":43.0942,"t":"2026-04-24T04:00:00Z","v":368,"vw":43.0942},{"c":42.9447,"h":42.9447,"l":42.9447,"n":23,"o":42.9447,"t":"2026-04-27T04:00:00Z","v":292,"vw":42.9447},{"c":42.765,"h":42.765,"l":42.74,"n":27,"o":42.74,"t":"2026-04-28T04:00:00Z","v":321,"vw":42.74},{"c":42.4437,"h":42.52,"l":42.4437,"n":58,"o":42.52,"t":"2026-04-29T04:00:00Z","v":515,"vw":42.52},{"c":42.3876,"h":42.5001,"l":42.3876,"n":24,"o":42.5001,"t":"2026-04-30T04:00:00Z","v":251,"vw":42.5001},{"c":42.5716,"h":42.5716,"l":42.5716,"n":18,"o":42.5716,"t":"2026-05-01T04:00:00Z","v":96,"vw":42.5716},{"c":42.3138,"h":42.34,"l":42.2299,"n":35,"o":42.34,"t":"2026-05-04T04:00:00Z","v":1477,"vw":42.25709},{"c":42.4818,"h":42.4818,"l":42.4818,"n":15,"o":42.4818,"t":"2026-05-05T04:00:00Z","v":97,"vw":42.4818},{"c":42.823,"h":42.823,"l":42.823,"n":28,"o":42.823,"t":"2026-05-06T04:00:00Z","v":256,"vw":42.823},{"c":42.6174,"h":42.6174,"l":42.6174,"n":16,"o":42.6174,"t":"2026-05-07T04:00:00Z","v":101,"vw":42.6174},{"c":42.7945,"h":42.88,"l":42.7945,"n":42,"o":42.87,"t":"2026-05-08T04:00:00Z","v":2085,"vw":42.857732},{"c":42.575,"h":42.72,"l":42.57,"n":36,"o":42.7,"t":"2026-05-11T04:00:00Z","v":1552,"vw":42.692254},{"c":42.332,"h":42.39,"l":42.332,"n":34,"o":42.3499,"t":"2026-05-12T04:00:00Z","v":1369,"vw":42.357651},{"c":42.2622,"h":42.31,"l":42.2622,"n":32,"o":42.31,"t":"2026-05-13T04:00:00Z","v":933,"vw":42.297179},{"c":42.2953,"h":42.435,"l":42.2953,"n":25,"o":42.435,"t":"2026-05-14T04:00:00Z","v":367,"vw":42.4275},{"c":41.7177,"h":41.8399,"l":41.7177,"n":37,"o":41.8399,"t":"2026-05-15T04:00:00Z","v":1355,"vw":41.810541},{"c":41.7241,"h":41.775,"l":41.7241,"n":30,"o":41.775,"t":"2026-05-18T04:00:00Z","v":922,"vw":41.767308},{"c":41.4451,"h":41.5199,"l":41.3301,"n":70,"o":41.45,"t":"2026-05-19T04:00:00Z","v":2929,"vw":41.362298},{"c":41.8515,"h":41.87,"l":41.79,"n":43,"o":41.79,"t":"2026-05-20T04:00:00Z","v":1831,"vw":41.833578},{"c":41.9694,"h":41.9694,"l":41.75,"n":48,"o":41.79,"t":"2026-05-21T04:00:00Z","v":5878,"vw":41.788414},{"c":42.145,"h":42.145,"l":42.0099,"n":31,"o":42.0099,"t":"2026-05-22T04:00:00Z","v":928,"vw":42.062528},{"c":42.3311,"h":42.47,"l":42.29,"n":34,"o":42.47,"t":"2026-05-26T04:00:00Z","v":3145,"vw":42.35769},{"c":42.4149,"h":42.48,"l":42.4149,"n":25,"o":42.48,"t":"2026-05-27T04:00:00Z","v":263,"vw":42.48},{"c":42.4339,"h":42.4339,"l":42.2696,"n":31,"o":42.28,"t":"2026-05-28T04:00:00Z","v":956,"vw":42.30419},{"c":42.4091,"h":42.445,"l":42.4001,"n":43,"o":42.445,"t":"2026-05-29T04:00:00Z","v":1143,"vw":42.42708},{"c":42.4546,"h":42.4546,"l":42.25,"n":27,"o":42.25,"t":"2026-06-01T04:00:00Z","v":526,"vw":42.325},{"c":42.5309,"h":42.5601,"l":42.5309,"n":21,"o":42.5601,"t":"2026-06-02T04:00:00Z","v":547,"vw":42.560064},{"c":42.3828,"h":42.3828,"l":42.365,"n":25,"o":42.38,"t":"2026-06-03T04:00:00Z","v":583,"vw":42.373333},{"c":42.465,"h":42.5301,"l":42.465,"n":28,"o":42.53,"t":"2026-06-04T04:00:00Z","v":2144,"vw":42.501121},{"c":42.2111,"h":42.29,"l":42.2111,"n":23,"o":42.235,"t":"2026-06-05T04:00:00Z","v":852,"vw":42.257997},{"c":42.0807,"h":42.2,"l":42.0807,"n":29,"o":42.2,"t":"2026-06-08T04:00:00Z","v":12730,"vw":42.198576},{"c":42.2942,"h":42.3,"l":42.16,"n":36,"o":42.2098,"t":"2026-06-09T04:00:00Z","v":3290,"vw":42.26548},{"c":42.1846,"h":42.3301,"l":42.1846,"n":24,"o":42.3301,"t":"2026-06-10T04:00:00Z","v":1022,"vw":42.322253},{"c":42.6487,"h":42.6487,"l":42.36,"n":22,"o":42.36,"t":"2026-06-11T04:00:00Z","v":673,"vw":42.385},{"c":42.5399,"h":42.5399,"l":42.415,"n":27,"o":42.415,"t":"2026-06-12T04:00:00Z","v":266,"vw":42.415},{"c":42.5652,"h":42.5652,"l":42.5652,"n":23,"o":42.5652,"t":"2026-06-15T04:00:00Z","v":212,"vw":42.5652},{"c":42.7738,"h":42.7738,"l":42.7738,"n":14,"o":42.7738,"t":"2026-06-16T04:00:00Z","v":132,"vw":42.7738},{"c":42.7111,"h":42.79,"l":42.7111,"n":28,"o":42.79,"t":"2026-06-17T04:00:00Z","v":747,"vw":42.772562},{"c":42.9153,"h":42.93,"l":42.89,"n":19,"o":42.93,"t":"2026-06-18T04:00:00Z","v":425,"vw":42.912682},{"c":42.6535,"h":42.6535,"l":42.625,"n":20,"o":42.625,"t":"2026-06-22T04:00:00Z","v":303,"vw":42.6275},{"c":42.7143,"h":42.77,"l":42.7143,"n":15,"o":42.77,"t":"2026-06-23T04:00:00Z","v":533,"vw":42.77},{"c":43.1744,"h":43.1744,"l":43.1744,"n":20,"o":43.1744,"t":"2026-06-24T04:00:00Z","v":65,"vw":43.1744},{"c":43.1665,"h":43.2301,"l":43.1665,"n":24,"o":43.2301,"t":"2026-06-25T04:00:00Z","v":1550,"vw":43.201955},{"c":43.225,"h":43.225,"l":43.14,"n":38,"o":43.14,"t":"2026-06-26T04:00:00Z","v":3829,"vw":43.205314},{"c":43.1197,"h":43.1197,"l":43.0601,"n":29,"o":43.07,"t":"2026-06-29T04:00:00Z","v":1840,"vw":43.067857},{"c":42.68,"h":42.98,"l":42.68,"n":43,"o":42.98,"t":"2026-06-30T04:00:00Z","v":766,"vw":42.886084},{"c":42.4697,"h":42.5296,"l":42.46,"n":35,"o":42.46,"t":"2026-07-01T04:00:00Z","v":2574,"vw":42.466996},{"c":42.4851,"h":42.56,"l":42.4851,"n":28,"o":42.56,"t":"2026-07-02T04:00:00Z","v":883,"vw":42.56},{"c":42.4605,"h":42.4605,"l":42.4605,"n":19,"o":42.4605,"t":"2026-07-06T04:00:00Z","v":103,"vw":42.4605},{"c":42.0889,"h":42.2304,"l":42.0889,"n":30,"o":42.2304,"t":"2026-07-07T04:00:00Z","v":453,"vw":42.229876},{"c":41.9602,"h":41.9899,"l":41.87,"n":44,"o":41.87,"t":"2026-07-08T04:00:00Z","v":786,"vw":41.960864},{"c":42.0384,"h":42.0384,"l":42.005,"n":21,"o":42.005,"t":"2026-07-09T04:00:00Z","v":254,"vw":42.005},{"c":42.014,"h":42.06,"l":42.014,"n":23,"o":42.06,"t":"2026-07-10T04:00:00Z","v":570,"vw":42.06},{"c":41.804,"h":41.804,"l":41.804,"n":24,"o":41.804,"t":"2026-07-13T04:00:00Z","v":115,"vw":41.804},{"c":41.8875,"h":41.8875,"l":41.8875,"n":24,"o":41.8875,"t":"2026-07-14T04:00:00Z","v":52,"vw":41.8875},{"c":41.9976,"h":41.9976,"l":41.9976,"n":31,"o":41.9976,"t":"2026-07-15T04:00:00Z","v":116,"vw":41.9976},{"c":41.9644,"h":41.9644,"l":41.8601,"n":25,"o":41.8601,"t":"2026-07-16T04:00:00Z","v":934,"vw":41.8601},{"c":42.0744,"h":42.175,"l":42.0744,"n":16,"o":42.175,"t":"2026-07-17T04:00:00Z","v":118,"vw":42.175},{"c":41.8365,"h":41.8365,"l":41.8365,"n":34,"o":41.8365,"t":"2026-07-20T04:00:00Z","v":126,"vw":41.8365},{"c":41.7,"h":41.7,"l":41.7,"n":21,"o":41.7,"t":"2026-07-21T04:00:00Z","v":162,"vw":41.7},{"c":41.557,"h":41.61,"l":41.557,"n":26,"o":41.61,"t":"2026-07-22T04:00:00Z","v":221,"vw":41.61},{"c":41.3905,"h":41.3905,"l":41.3905,"n":19,"o":41.3905,"t":"2026-07-23T04:00:00Z","v":110,"vw":41.3905},{"c":41.5118,"h":41.61,"l":41.5118,"n":18,"o":41.61,"t":"2026-07-24T04:00:00Z","v":320,"vw":41.61},{"c":41.7117,"h":41.7117,"l":41.67,"n":19,"o":41.67,"t":"2026-07-27T04:00:00Z","v":268,"vw":41.67},{"c":41.7539,"h":41.77,"l":41.745,"n":19,"o":41.77,"t":"2026-07-28T04:00:00Z","v":937,"vw":41.76691},{"c":41.2297,"h":41.6891,"l":41.2297,"n":57,"o":41.6891,"t":"2026-07-29T04:00:00Z","v":5228,"vw":41.384762},{"c":41.2178,"h":41.249,"l":41.205,"n":38,"o":41.205,"t":"2026-07-30T04:00:00Z","v":2368,"vw":41.215727},{"c":40.9494,"h":40.9494,"l":40.85,"n":33,"o":40.88,"t":"2026-07-31T04:00:00Z","v":16672,"vw":40.857777},{"c":41.1252,"h":41.1688,"l":41.101,"n":25,"o":41.151,"t":"2026-08-03T04:00:00Z","v":2016,"vw":41.130694},{"c":41.4329,"h":41.4329,"l":41.34,"n":23,"o":41.35,"t":"2026-08-04T04:00:00Z","v":481,"vw":41.344595},{"c":41.4634,"h":41.5099,"l":41.445,"n":34,"o":41.5,"t":"2026-08-05T04:00:00Z","v":1360,"vw":41.491285},{"c":41.2553,"h":41.2553,"l":41.2391,"n":19,"o":41.2391,"t":"2026-08-06T04:00:00Z","v":1168,"vw":41.242604},{"c":41.3519,"h":41.3519,"l":41.3519,"n":17,"o":41.3519,"t":"2026-08-07T04:00:00Z","v":70,"vw":41.3519},{"c":41.0619,"h":41.22,"l":41.0619,"n":26,"o":41.22,"t":"2026-08-10T04:00:00Z","v":582,"vw":41.113643},{"c":41.1292,"h":41.179,"l":41.1292,"n":15,"o":41.179,"t":"2026-08-11T04:00:00Z","v":275,"vw":41.179},{"c":41.1371,"h":41.24,"l":41.1371,"n":29,"o":41.2284,"t":"2026-08-12T04:00:00Z","v":2424,"vw":41.231476},{"c":41.3472,"h":41.3888,"l":41.3472,"n":22,"o":41.3888,"t":"2026-08-13T04:00:00Z","v":331,"vw":41.3819},{"c":41.1219,"h":41.23,"l":41.1219,"n":22,"o":41.22,"t":"2026-08-14T04:00:00Z","v":440,"vw":41.223333},{"c":40.8845,"h":40.8845,"l":40.8845,"n":33,"o":40.8845,"t":"2026-08-17T04:00:00Z","v":123,"vw":40.8845},{"c":40.9959,"h":41.0199,"l":40.91,"n":34,"o":40.91,"t":"2026-08-18T04:00:00Z","v":9391,"vw":40.936867},{"c":41.5166,"h":41.56,"l":41.5,"n":58,"o":41.5,"t":"2026-08-19T04:00:00Z","v":3643,"vw":41.512236},{"c":41.2788,"h":41.38,"l":41.2788,"n":37,"o":41.38,"t":"2026-08-20T04:00:00Z","v":940,"vw":41.347082},{"c":41.1216,"h":41.1299,"l":41.1099,"n":29,"o":41.1299,"t":"2026-08-21T04:00:00Z","v":1550,"vw":41.114584},{"c":41.3374,"h":41.405,"l":41.3,"n":30,"o":41.3,"t":"2026-08-24T04:00:00Z","v":2040,"vw":41.33606},{"c":41.6886,"h":41.6886,"l":41.66,"n":17,"o":41.66,"t":"2026-08-25T04:00:00Z","v":252,"vw":41.66},{"c":41.5739,"h":41.5739,"l":41.57,"n":25,"o":41.57,"t":"2026-08-26T04:00:00Z","v":3044,"vw":41.57},{"c":41.3623,"h":41.38,"l":41.3623,"n":20,"o":41.38,"t":"2026-08-27T04:00:00Z","v":468,"vw":41.38},{"c":41.2261,"h":41.26,"l":41.2261,"n":25,"o":41.26,"t":"2026-08-28T04:00:00Z","v":237,"vw":41.26},{"c":41.0517,"h":41.0517,"l":41.0109,"n":29,"o":41.0109,"t":"2026-08-31T04:00:00Z","v":723,"vw":41.0109},{"c":40.9405,"h":41.02,"l":40.9405,"n":38,"o":41.02,"t":"2026-09-01T04:00:00Z","v":2793,"vw":40.990311},{"c":40.9759,"h":41.03,"l":40.95,"n":60,"o":41,"t":"2026-09-02T04:00:00Z","v":10060,"vw":40.982567},{"c":41.0526,"h":41.17,"l":41.0526,"n":26,"o":41.095,"t":"2026-09-03T04:00:00Z","v":405,"vw":41.131232},{"c":41.0856,"h":41.0856,"l":41.0856,"n":23,"o":41.0856,"t":"2026-09-04T04:00:00Z","v":146,"vw":41.0856},{"c":41.0631,"h":41.169,"l":41.0631,"n":19,"o":41.169,"t":"2026-09-08T04:00:00Z","v":169,"vw":41.169},{"c":40.8929,"h":41.03,"l":40.8,"n":50,"o":41.03,"t":"2026-09-09T04:00:00Z","v":4296,"vw":40.873376},{"c":40.4296,"h":40.61,"l":40.4296,"n":43,"o":40.61,"t":"2026-09-10T04:00:00Z","v":3828,"vw":40.470608},{"c":40.4248,"h":40.51,"l":40.42,"n":27,"o":40.51,"t":"2026-09-11T04:00:00Z","v":1550,"vw":40.435069},{"c":40.4428,"h":40.62,"l":40.29,"n":46,"o":40.3,"t":"2026-09-14T04:00:00Z","v":2397,"vw":40.517391},{"c":40.3497,"h":40.4,"l":40.32,"n":48,"o":40.32,"t":"2026-09-15T04:00:00Z","v":2023,"vw":40.364018},{"c":40.4066,"h":40.51,"l":40.4066,"n":36,"o":40.51,"t":"2026-09-16T04:00:00Z","v":473,"vw":40.51},{"c":40.7685,"h":40.7685,"l":40.711,"n":45,"o":40.711,"t":"2026-09-17T04:00:00Z","v":921,"vw":40.711},{"c":40.5046,"h":40.5046,"l":40.5046,"n":20,"o":40.5046,"t":"2026-09-18T04:00:00Z","v":28,"vw":40.5046},{"c":40.746,"h":40.76,"l":40.66,"n":81,"o":40.66,"t":"2026-09-21T04:00:00Z","v":5665,"vw":40.735662},{"c":40.7535,"h":40.78,"l":40.7535,"n":21,"o":40.78,"t":"2026-09-22T04:00:00Z","v":322,"vw":40.775},{"c":40.1569,"h":40.1569,"l":40.1569,"n":38,"o":40.1569,"t":"2026-09-23T04:00:00Z","v":176,"vw":40.1569},{"c":39.7402,"h":40.205,"l":39.7402,"n":56,"o":40.205,"t":"2026-09-24T04:00:00Z","v":7122,"vw":39.946453},{"c":39.748,"h":39.748,"l":39.6,"n":50,"o":39.68,"t":"2026-09-25T04:00:00Z","v":3393,"vw":39.61951},{"c":39.2956,"h":39.31,"l":39.13,"n":63,"o":39.28,"t":"2026-09-28T04:00:00Z","v":6044,"vw":39.228161},{"c":39.1611,"h":39.18,"l":38.9908,"n":72,"o":39.13,"t":"2026-09-29T04:00:00Z","v":5601,"vw":39.098968},{"c":38.989,"h":39.05,"l":38.93,"n":100,"o":39.04,"t":"2026-09-30T04:00:00Z","v":9930,"vw":38.973762},{"c":39.1164,"h":39.1576,"l":39.09,"n":37,"o":39.09,"t":"2026-10-01T04:00:00Z","v":770,"vw":39.13059},{"c":38.9978,"h":39.11,"l":38.9978,"n":46,"o":39.11,"t":"2026-10-02T04:00:00Z","v":12545,"vw":39.109094},{"c":38.8341,"h":38.88,"l":38.74,"n":48,"o":38.85,"t":"2026-10-05T04:00:00Z","v":714,"vw":38.823333},{"c":38.9195,"h":38.975,"l":38.83,"n":48,"o":38.84,"t":"2026-10-06T04:00:00Z","v":3740,"vw":38.882441},{"c":38.835,"h":38.92,"l":38.59,"n":281,"o":38.59,"t":"2026-10-07T04:00:00Z","v":19767,"vw":38.824522},{"c":39.1709,"h":39.1709,"l":38.88,"n":115,"o":38.92,"t":"2026-10-08T04:00:00Z","v":8611,"vw":39.09516},{"c":39.1766,"h":39.21,"l":38.98,"n":77,"o":39.05,"t":"2026-10-09T04:00:00Z","v":3693,"vw":39.077586},{"c":39.195,"h":39.195,"l":39.11,"n":49,"o":39.11,"t":"2026-10-12T04:00:00Z","v":1567,"vw":39.11},{"c":39.353,"h":39.353,"l":39.35,"n":52,"o":39.35,"t":"2026-10-13T04:00:00Z","v":1093,"vw":39.35},{"c":39.5451,"h":39.555,"l":39.25,"n":66,"o":39.25,"t":"2026-10-14T04:00:00Z","v":3764,"vw":39.36625},{"c":39.9897,"h":40.165,"l":39.96,"n":53,"o":40.155,"t":"2026-10-15T04:00:00Z","v":5157,"vw":40.013462},{"c":40.0129,"h":40.0129,"l":40.0129,"n":53,"o":40.0129,"t":"2026-10-16T04:00:00Z","v":920,"vw":40.0129},{"c":39.7803,"h":39.83,"l":39.7803,"n":27,"o":39.83,"t":"2026-10-19T04:00:00Z","v":388,"vw":39.83},{"c":40.0436,"h":40.045,"l":40.04,"n":62,"o":40.04,"t":"2026-10-20T04:00:00Z","v":2023,"vw":40.043269},{"c":40.0825,"h":40.15,"l":40.0825,"n":73,"o":40.15,"t":"2026-10-21T04:00:00Z","v":45575,"vw":40.131209},{"c":40.7264,"h":40.74,"l":40.49,"n":52,"o":40.49,"t":"2026-10-22T04:00:00Z","v":1939,"vw":40.681062}],"volatilityBars":[{"c":40.77,"h":40.78,"l":40.77,"n":3,"o":40.78,"t":"2026-09-22T14:15:00Z","v":297,"vw":40.775},{"c":40.205,"h":40.205,"l":40.205,"n":1,"o":40.205,"t":"2026-09-24T14:00:00Z","v":122,"vw":40.205},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-24T14:15:00Z","v":750,"vw":40.1},{"c":40.035,"h":40.04,"l":40.035,"n":9,"o":40.04,"t":"2026-09-24T14:45:00Z","v":2041,"vw":40.036885},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-09-24T15:00:00Z","v":1251,"vw":39.97},{"c":39.91,"h":39.91,"l":39.91,"n":7,"o":39.91,"t":"2026-09-24T16:15:00Z","v":1056,"vw":39.91},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-09-24T19:15:00Z","v":1000,"vw":39.79},{"c":39.76,"h":39.76,"l":39.75,"n":3,"o":39.75,"t":"2026-09-24T19:45:00Z","v":800,"vw":39.7575},{"c":39.6799,"h":39.68,"l":39.6799,"n":3,"o":39.68,"t":"2026-09-25T16:15:00Z","v":650,"vw":39.679917},{"c":39.625,"h":39.625,"l":39.625,"n":2,"o":39.625,"t":"2026-09-25T17:15:00Z","v":228,"vw":39.625},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-09-25T17:30:00Z","v":2150,"vw":39.6},{"c":39.27,"h":39.28,"l":39.27,"n":8,"o":39.28,"t":"2026-09-28T13:30:00Z","v":621,"vw":39.278342},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-09-28T14:30:00Z","v":100,"vw":39.21},{"c":39.1599,"h":39.18,"l":39.1599,"n":3,"o":39.18,"t":"2026-09-28T14:45:00Z","v":1377,"vw":39.161361},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-09-28T15:00:00Z","v":100,"vw":39.13},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-09-28T16:15:00Z","v":200,"vw":39.19},{"c":39.26,"h":39.26,"l":39.26,"n":4,"o":39.26,"t":"2026-09-28T16:30:00Z","v":400,"vw":39.26},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-09-28T18:45:00Z","v":2472,"vw":39.24},{"c":39.31,"h":39.31,"l":39.3,"n":3,"o":39.3,"t":"2026-09-28T19:45:00Z","v":500,"vw":39.306},{"c":39.13,"h":39.13,"l":39.13,"n":4,"o":39.13,"t":"2026-09-29T13:45:00Z","v":641,"vw":39.13},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-09-29T14:00:00Z","v":139,"vw":39.18},{"c":39.17,"h":39.18,"l":39.16,"n":17,"o":39.18,"t":"2026-09-29T14:30:00Z","v":1850,"vw":39.166579},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-09-29T15:15:00Z","v":300,"vw":39},{"c":39.0191,"h":39.0191,"l":39.0191,"n":1,"o":39.0191,"t":"2026-09-29T16:45:00Z","v":130,"vw":39.0191},{"c":38.9908,"h":38.9908,"l":38.9908,"n":1,"o":38.9908,"t":"2026-09-29T17:00:00Z","v":124,"vw":38.9908},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-09-29T17:30:00Z","v":1769,"vw":39.04},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-09-29T18:00:00Z","v":133,"vw":39.09},{"c":39.16,"h":39.16,"l":39.16,"n":6,"o":39.16,"t":"2026-09-29T19:45:00Z","v":284,"vw":39.16},{"c":39.05,"h":39.05,"l":39.04,"n":11,"o":39.04,"t":"2026-09-30T15:00:00Z","v":1800,"vw":39.048889},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-09-30T16:15:00Z","v":100,"vw":38.93},{"c":38.95,"h":38.95,"l":38.94,"n":2,"o":38.94,"t":"2026-09-30T16:30:00Z","v":400,"vw":38.9475},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-09-30T16:45:00Z","v":100,"vw":38.94},{"c":38.95,"h":38.9601,"l":38.95,"n":6,"o":38.96,"t":"2026-09-30T17:00:00Z","v":2739,"vw":38.951468},{"c":38.97,"h":38.97,"l":38.945,"n":22,"o":38.95,"t":"2026-09-30T19:45:00Z","v":4117,"vw":38.959429},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-01T15:45:00Z","v":120,"vw":39.09},{"c":39.1576,"h":39.1576,"l":39.1576,"n":1,"o":39.1576,"t":"2026-10-01T18:15:00Z","v":150,"vw":39.1576},{"c":39.135,"h":39.135,"l":39.1276,"n":2,"o":39.1276,"t":"2026-10-01T18:30:00Z","v":245,"vw":39.13062},{"c":39.1,"h":39.11,"l":39.1,"n":3,"o":39.11,"t":"2026-10-02T15:00:00Z","v":12055,"vw":39.109917},{"c":39.01,"h":39.01,"l":39.01,"n":2,"o":39.01,"t":"2026-10-02T19:45:00Z","v":102,"vw":39.01},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-05T13:45:00Z","v":123,"vw":38.85},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-05T14:00:00Z","v":100,"vw":38.88},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-05T16:30:00Z","v":109,"vw":38.74},{"c":38.84,"h":38.84,"l":38.83,"n":4,"o":38.84,"t":"2026-10-06T14:30:00Z","v":2208,"vw":38.835236},{"c":38.975,"h":38.975,"l":38.975,"n":1,"o":38.975,"t":"2026-10-06T16:45:00Z","v":971,"vw":38.975},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-06T18:45:00Z","v":100,"vw":38.96},{"c":38.905,"h":38.905,"l":38.905,"n":1,"o":38.905,"t":"2026-10-06T19:45:00Z","v":100,"vw":38.905},{"c":38.59,"h":38.59,"l":38.59,"n":2,"o":38.59,"t":"2026-10-07T13:30:00Z","v":101,"vw":38.59},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-07T14:00:00Z","v":100,"vw":38.71},{"c":38.72,"h":38.72,"l":38.72,"n":2,"o":38.72,"t":"2026-10-07T14:15:00Z","v":101,"vw":38.72},{"c":38.78,"h":38.79,"l":38.76,"n":6,"o":38.76,"t":"2026-10-07T14:45:00Z","v":416,"vw":38.78},{"c":38.78,"h":38.78,"l":38.78,"n":1,"o":38.78,"t":"2026-10-07T15:00:00Z","v":100,"vw":38.78},{"c":38.75,"h":38.76,"l":38.74,"n":6,"o":38.76,"t":"2026-10-07T15:15:00Z","v":516,"vw":38.75},{"c":38.77,"h":38.79,"l":38.76,"n":26,"o":38.76,"t":"2026-10-07T15:30:00Z","v":983,"vw":38.775714},{"c":38.755,"h":38.76,"l":38.75,"n":6,"o":38.76,"t":"2026-10-07T15:45:00Z","v":608,"vw":38.756269},{"c":38.75,"h":38.775,"l":38.75,"n":20,"o":38.76,"t":"2026-10-07T16:00:00Z","v":1683,"vw":38.764237},{"c":38.755,"h":38.77,"l":38.74,"n":12,"o":38.74,"t":"2026-10-07T16:15:00Z","v":837,"vw":38.755715},{"c":38.72,"h":38.765,"l":38.72,"n":5,"o":38.765,"t":"2026-10-07T16:30:00Z","v":529,"vw":38.740425},{"c":38.735,"h":38.735,"l":38.725,"n":5,"o":38.735,"t":"2026-10-07T16:45:00Z","v":785,"vw":38.731357},{"c":38.92,"h":38.92,"l":38.83,"n":8,"o":38.83,"t":"2026-10-07T17:00:00Z","v":1000,"vw":38.85525},{"c":38.87,"h":38.91,"l":38.87,"n":5,"o":38.91,"t":"2026-10-07T17:15:00Z","v":418,"vw":38.89},{"c":38.86,"h":38.875,"l":38.86,"n":4,"o":38.87,"t":"2026-10-07T17:30:00Z","v":481,"vw":38.870842},{"c":38.84,"h":38.885,"l":38.84,"n":14,"o":38.885,"t":"2026-10-07T17:45:00Z","v":938,"vw":38.856069},{"c":38.865,"h":38.885,"l":38.86,"n":4,"o":38.86,"t":"2026-10-07T18:00:00Z","v":541,"vw":38.873022},{"c":38.87,"h":38.87,"l":38.855,"n":8,"o":38.855,"t":"2026-10-07T18:15:00Z","v":777,"vw":38.85951},{"c":38.89,"h":38.89,"l":38.87,"n":9,"o":38.875,"t":"2026-10-07T18:30:00Z","v":1032,"vw":38.881453},{"c":38.885,"h":38.91,"l":38.885,"n":10,"o":38.9,"t":"2026-10-07T18:45:00Z","v":921,"vw":38.900133},{"c":38.865,"h":38.895,"l":38.855,"n":7,"o":38.895,"t":"2026-10-07T19:00:00Z","v":889,"vw":38.871727},{"c":38.845,"h":38.86,"l":38.845,"n":9,"o":38.855,"t":"2026-10-07T19:15:00Z","v":1020,"vw":38.850422},{"c":38.855,"h":38.865,"l":38.845,"n":11,"o":38.845,"t":"2026-10-07T19:30:00Z","v":1366,"vw":38.856343},{"c":38.88,"h":38.88,"l":38.835,"n":15,"o":38.84,"t":"2026-10-07T19:45:00Z","v":1899,"vw":38.849222},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-08T08:00:00Z","v":794,"vw":38.66},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-08T13:45:00Z","v":110,"vw":38.92},{"c":38.94,"h":38.96,"l":38.94,"n":4,"o":38.96,"t":"2026-10-08T14:00:00Z","v":309,"vw":38.946667},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-08T14:15:00Z","v":200,"vw":38.92},{"c":38.93,"h":38.93,"l":38.925,"n":2,"o":38.925,"t":"2026-10-08T14:30:00Z","v":350,"vw":38.926429},{"c":38.88,"h":38.88,"l":38.88,"n":3,"o":38.88,"t":"2026-10-08T15:15:00Z","v":109,"vw":38.88},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-08T15:45:00Z","v":100,"vw":38.88},{"c":38.9391,"h":38.9391,"l":38.9391,"n":2,"o":38.9391,"t":"2026-10-08T16:00:00Z","v":155,"vw":38.9391},{"c":38.97,"h":38.97,"l":38.97,"n":3,"o":38.97,"t":"2026-10-08T16:15:00Z","v":615,"vw":38.97},{"c":39.02,"h":39.02,"l":39,"n":2,"o":39,"t":"2026-10-08T16:30:00Z","v":200,"vw":39.01},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-08T17:30:00Z","v":100,"vw":39.14},{"c":39.12,"h":39.12,"l":39.12,"n":3,"o":39.12,"t":"2026-10-08T17:45:00Z","v":210,"vw":39.12},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-08T18:00:00Z","v":100,"vw":39.1},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-08T18:15:00Z","v":100,"vw":39.12},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-08T18:30:00Z","v":100,"vw":39.16},{"c":39.16,"h":39.16,"l":39.16,"n":2,"o":39.16,"t":"2026-10-08T19:15:00Z","v":109,"vw":39.16},{"c":39.1503,"h":39.1503,"l":39.1503,"n":3,"o":39.1503,"t":"2026-10-08T19:30:00Z","v":418,"vw":39.1503},{"c":39.165,"h":39.17,"l":39.15,"n":22,"o":39.15,"t":"2026-10-08T19:45:00Z","v":4064,"vw":39.163729},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-09T13:45:00Z","v":100,"vw":39.05},{"c":39.03,"h":39.05,"l":39.03,"n":4,"o":39.05,"t":"2026-10-09T14:00:00Z","v":301,"vw":39.043333},{"c":39.01,"h":39.02,"l":39.01,"n":3,"o":39.02,"t":"2026-10-09T14:15:00Z","v":300,"vw":39.016667},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-09T14:30:00Z","v":100,"vw":38.98},{"c":39,"h":39.01,"l":38.995,"n":4,"o":38.995,"t":"2026-10-09T14:45:00Z","v":400,"vw":39.0025},{"c":39.025,"h":39.025,"l":39.025,"n":1,"o":39.025,"t":"2026-10-09T15:00:00Z","v":100,"vw":39.025},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-09T15:15:00Z","v":100,"vw":39.07},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-09T15:30:00Z","v":100,"vw":39.07},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-09T16:00:00Z","v":100,"vw":39.1},{"c":39.08,"h":39.1,"l":39.08,"n":2,"o":39.1,"t":"2026-10-09T16:15:00Z","v":200,"vw":39.09},{"c":39.13,"h":39.13,"l":39.12,"n":2,"o":39.12,"t":"2026-10-09T16:30:00Z","v":200,"vw":39.125},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-09T17:00:00Z","v":100,"vw":39.13},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-09T18:00:00Z","v":100,"vw":39.14},{"c":39.18,"h":39.21,"l":39.18,"n":3,"o":39.21,"t":"2026-10-09T18:45:00Z","v":208,"vw":39.195},{"c":39.175,"h":39.175,"l":39.15,"n":7,"o":39.15,"t":"2026-10-09T19:45:00Z","v":362,"vw":39.160549},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-12T13:30:00Z","v":786,"vw":39.11},{"c":39.35,"h":39.35,"l":39.35,"n":5,"o":39.35,"t":"2026-10-13T14:30:00Z","v":210,"vw":39.35},{"c":39.25,"h":39.25,"l":39.25,"n":9,"o":39.25,"t":"2026-10-14T15:00:00Z","v":1600,"vw":39.25},{"c":39.2876,"h":39.2876,"l":39.2876,"n":2,"o":39.2876,"t":"2026-10-14T15:15:00Z","v":179,"vw":39.2876},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-14T15:30:00Z","v":100,"vw":39.35},{"c":39.55,"h":39.555,"l":39.55,"n":7,"o":39.555,"t":"2026-10-14T19:00:00Z","v":904,"vw":39.551111},{"c":39.535,"h":39.535,"l":39.535,"n":1,"o":39.535,"t":"2026-10-14T19:30:00Z","v":100,"vw":39.535},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-14T19:45:00Z","v":187,"vw":39.55},{"c":40.155,"h":40.155,"l":40.155,"n":2,"o":40.155,"t":"2026-10-15T13:30:00Z","v":126,"vw":40.155},{"c":40.165,"h":40.165,"l":40.165,"n":2,"o":40.165,"t":"2026-10-15T14:15:00Z","v":250,"vw":40.165},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-10-15T15:00:00Z","v":100,"vw":40.12},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-15T15:30:00Z","v":100,"vw":40.01},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-15T18:15:00Z","v":1000,"vw":40.04},{"c":39.975,"h":39.985,"l":39.96,"n":10,"o":39.985,"t":"2026-10-15T19:45:00Z","v":3101,"vw":39.983833},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-19T15:00:00Z","v":100,"vw":39.83},{"c":40.045,"h":40.045,"l":40.04,"n":4,"o":40.04,"t":"2026-10-20T19:45:00Z","v":1300,"vw":40.043269},{"c":40.15,"h":40.15,"l":40.15,"n":3,"o":40.15,"t":"2026-10-21T13:30:00Z","v":500,"vw":40.15},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-21T17:15:00Z","v":36841,"vw":40.13},{"c":40.14,"h":40.14,"l":40.12,"n":30,"o":40.12,"t":"2026-10-21T18:00:00Z","v":7768,"vw":40.136901},{"c":40.1,"h":40.1,"l":40.1,"n":7,"o":40.1,"t":"2026-10-21T19:45:00Z","v":219,"vw":40.1},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-22T13:45:00Z","v":100,"vw":40.49},{"c":40.5138,"h":40.5138,"l":40.5138,"n":1,"o":40.5138,"t":"2026-10-22T14:30:00Z","v":100,"vw":40.5138},{"c":40.69,"h":40.69,"l":40.69,"n":2,"o":40.69,"t":"2026-10-22T16:45:00Z","v":109,"vw":40.69},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-22T17:15:00Z","v":800,"vw":40.71},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-22T17:45:00Z","v":115,"vw":40.74},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-22T19:45:00Z","v":113,"vw":40.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":46.2088271641163,"iv":0.4803317949177223,"gamma":0.051106059313369374,"theta":-0.027637558054075046,"vega":0.031992338751319085,"rho":0.00574307125605947,"breakevenPct":14.873465771873548},{"delta":0.25,"premium":0.576438646280355,"strike":43.9424541487858,"iv":0.355634517133112,"gamma":0.07832691146205137,"theta":-0.023623378016218687,"vega":0.036305479980681614,"rho":0.007226228571467307,"breakevenPct":9.31212381911035},{"delta":0.3,"premium":0.607861441691016,"strike":42.84277116617968,"iv":0.2932349680827584,"gamma":0.10442639120777746,"theta":-0.021598853627888267,"vega":0.03964203180031021,"rho":0.008690393181765009,"breakevenPct":6.689107330553887},{"delta":0.35,"premium":0.6444831151406796,"strike":42.11033769718641,"iv":0.24976337420348754,"gamma":0.130350475834231,"theta":-0.02000024013679536,"vega":0.04226468929842722,"rho":0.010150742612596485,"breakevenPct":4.980604257501495},{"delta":0.4,"premium":0.6992519174578414,"strike":41.67165388361439,"iv":0.22538885674410447,"gamma":0.15080084301760793,"theta":-0.018958526463986516,"vega":0.04361684557234614,"rho":0.011620264384357148,"breakevenPct":4.037935592323977},{"delta":0.45,"premium":0.7572393759699636,"strike":41.28507082686691,"iv":0.20440148243961406,"gamma":0.17028036711686612,"theta":-0.018015587041538713,"vega":0.04474366004890261,"rho":0.013091413003657692,"breakevenPct":3.2310987537245444},{"delta":0.5,"premium":0.8157751522753248,"strike":40.94741615908225,"iv":0.18555069801296842,"gamma":0.18697811107979576,"theta":-0.017022668787719512,"vega":0.04514085723337142,"rho":0.014573681525966503,"breakevenPct":2.5457475037262682},{"delta":0.55,"premium":0.8758507372016614,"strike":40.74716420932779,"iv":0.17269997332167933,"gamma":0.19586394543776348,"theta":-0.015889397920213783,"vega":0.043489113073565455,"rho":0.01608717741811022,"breakevenPct":2.2015570895769256},{"delta":0.6,"premium":0.9359263221279979,"strike":40.54691225957334,"iv":0.15984924863039024,"gamma":0.20474977979573117,"theta":-0.014756127052708057,"vega":0.0418373689137595,"rho":0.017600673310253934,"breakevenPct":1.857366675427584},{"delta":0.65,"premium":0.9960019070543343,"strike":40.34666030981889,"iv":0.14699852393910115,"gamma":0.2136356141536989,"theta":-0.01362285618520233,"vega":0.040185624753953535,"rho":0.019114169202397654,"breakevenPct":1.5131762612782416},{"delta":0.7,"premium":1.0560774919806708,"strike":40.146408360064434,"iv":0.13414779924781206,"gamma":0.22252144851166658,"theta":-0.012489585317696603,"vega":0.03853388059414757,"rho":0.020627665094541368,"breakevenPct":1.1689858471288999},{"delta":0.75,"premium":1.1593408411696176,"strike":39.925823948537975,"iv":0.12439243803210305,"gamma":0.22020461156410903,"theta":-0.011344961255214232,"vega":0.03584820512908609,"rho":0.02216709484932979,"breakevenPct":0.8809145657548879},{"delta":0.8,"premium":1.3800378491643683,"strike":39.64995268854454,"iv":0.12305380929786496,"gamma":0.18742612182510154,"theta":-0.010169466244721313,"vega":0.030351123743780337,"rho":0.023777042456323203,"breakevenPct":0.7454391689638913},{"delta":0.85,"premium":1.6007348571591185,"strike":39.3740814285511,"iv":0.12171518056362686,"gamma":0.1546476320860941,"theta":-0.008993971234228397,"vega":0.02485404235847459,"rho":0.025386990063316614,"breakevenPct":0.609963772172895},{"delta":0.9,"premium":1.821431865153869,"strike":39.098210168557664,"iv":0.12037655182938876,"gamma":0.12186914234708662,"theta":-0.007818476223735478,"vega":0.01935696097316884,"rho":0.02699693767031003,"breakevenPct":0.4744883753818983}],"put":[{"delta":0.15,"premium":0.575,"strike":34.80776807573641,"iv":0.6002953832533974,"gamma":0.03408086787761978,"theta":-0.026955803377173505,"vega":0.02664197651399902,"rho":-0.005436900667541196,"breakevenPct":15.944527196765705},{"delta":0.2,"premium":0.575,"strike":37.201700713804115,"iv":0.4271335038484233,"gamma":0.05775603437770861,"theta":-0.02261352486827346,"vega":0.03196877674542336,"rho":-0.0071569016054858735,"breakevenPct":10.066441635391005},{"delta":0.25,"premium":0.5878621741631513,"strike":38.51448696652606,"iv":0.3323941972635647,"gamma":0.08477574984991434,"theta":-0.019491143649295422,"vega":0.03621341710734025,"rho":-0.008902798059006288,"breakevenPct":6.874595367223953},{"delta":0.3,"premium":0.6298363689091877,"strike":39.29836368909188,"iv":0.2808129567694353,"gamma":0.10935923051178072,"theta":-0.01759458010453932,"vega":0.03948099362423952,"rho":-0.010659566808406639,"breakevenPct":5.052920660351296},{"delta":0.35,"premium":0.6868779100027684,"strike":39.86877910002769,"iv":0.24698347489777253,"gamma":0.13185560537606814,"theta":-0.016227561496844636,"vega":0.042197993218040214,"rho":-0.01241793946945086,"breakevenPct":3.792377450437762},{"delta":0.4,"premium":0.7570738891312467,"strike":40.253661729472206,"iv":0.22625147953905944,"gamma":0.14930101706032642,"theta":-0.014976663285896575,"vega":0.04352085465998548,"rho":-0.014161498952065777,"breakevenPct":3.0196927782937815},{"delta":0.45,"premium":0.8312001022550964,"strike":40.58311156557821,"iv":0.2094327024121366,"gamma":0.1652373207806522,"theta":-0.013760459094536343,"vega":0.044427180698127816,"rho":-0.01590063260840914,"breakevenPct":2.392768662776203},{"delta":0.5,"premium":0.9053263153789463,"strike":40.91256140168421,"iv":0.19261392528521376,"gamma":0.18117362450097796,"theta":-0.012544254903176111,"vega":0.04533350673627015,"rho":-0.017639766264752506,"breakevenPct":1.765844547258625},{"delta":0.55,"premium":0.9941475924941011,"strike":41.153661316653555,"iv":0.1807359163722562,"gamma":0.18715448609676133,"theta":-0.011157903294758532,"vega":0.044148989680019096,"rho":-0.019329728229043084,"breakevenPct":1.3919380938176193},{"delta":0.6,"premium":1.0882781924708431,"strike":41.36284042771298,"iv":0.1706430057513328,"gamma":0.18953844899919303,"theta":-0.009710077468075753,"vega":0.04220905154852649,"rho":-0.02100192447357134,"breakevenPct":1.1094468569720248},{"delta":0.65,"premium":1.1824087924475855,"strike":41.57201953877241,"iv":0.16055009513040933,"gamma":0.19192241190162473,"theta":-0.00826225164139297,"vega":0.040269113417033875,"rho":-0.0226741207180996,"breakevenPct":0.8269556201264296},{"delta":0.7,"premium":1.2765393924243276,"strike":41.781198649831836,"iv":0.15045718450948592,"gamma":0.19430637480405644,"theta":-0.006814425814710191,"vega":0.03832917528554127,"rho":-0.024346316962627856,"breakevenPct":0.5444643832808351},{"delta":0.75,"premium":1.37066999240107,"strike":41.99037776089126,"iv":0.14036427388856246,"gamma":0.19669033770648814,"theta":-0.005366599988027407,"vega":0.036389237154048654,"rho":-0.02601851320715612,"breakevenPct":0.26197314643523995},{"delta":0.8,"premium":2.0599410898379977,"strike":42.702503681885126,"iv":0.1769219440353461,"gamma":0.14186421207658317,"theta":-0.005932253313696613,"vega":0.03194447717231222,"rho":-0.027951369290175793,"breakevenPct":0.2058551896383452}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":46.2088271641163,"iv":0.4803317949177223,"gamma":0.051106059313369374,"theta":-0.027637558054075046,"vega":0.031992338751319085,"rho":0.00574307125605947,"breakevenPct":14.873465771873548},{"delta":0.25,"premium":0.576438646280355,"strike":43.9424541487858,"iv":0.355634517133112,"gamma":0.07832691146205137,"theta":-0.023623378016218687,"vega":0.036305479980681614,"rho":0.007226228571467307,"breakevenPct":9.31212381911035},{"delta":0.3,"premium":0.607861441691016,"strike":42.84277116617968,"iv":0.2932349680827584,"gamma":0.10442639120777746,"theta":-0.021598853627888267,"vega":0.03964203180031021,"rho":0.008690393181765009,"breakevenPct":6.689107330553887},{"delta":0.35,"premium":0.6444831151406796,"strike":42.11033769718641,"iv":0.24976337420348754,"gamma":0.130350475834231,"theta":-0.02000024013679536,"vega":0.04226468929842722,"rho":0.010150742612596485,"breakevenPct":4.980604257501495},{"delta":0.4,"premium":0.6992519174578414,"strike":41.67165388361439,"iv":0.22538885674410447,"gamma":0.15080084301760793,"theta":-0.018958526463986516,"vega":0.04361684557234614,"rho":0.011620264384357148,"breakevenPct":4.037935592323977},{"delta":0.45,"premium":0.7572393759699636,"strike":41.28507082686691,"iv":0.20440148243961406,"gamma":0.17028036711686612,"theta":-0.018015587041538713,"vega":0.04474366004890261,"rho":0.013091413003657692,"breakevenPct":3.2310987537245444},{"delta":0.5,"premium":0.8157751522753248,"strike":40.94741615908225,"iv":0.18555069801296842,"gamma":0.18697811107979576,"theta":-0.017022668787719512,"vega":0.04514085723337142,"rho":0.014573681525966503,"breakevenPct":2.5457475037262682},{"delta":0.55,"premium":0.8758507372016614,"strike":40.74716420932779,"iv":0.17269997332167933,"gamma":0.19586394543776348,"theta":-0.015889397920213783,"vega":0.043489113073565455,"rho":0.01608717741811022,"breakevenPct":2.2015570895769256},{"delta":0.6,"premium":0.9359263221279979,"strike":40.54691225957334,"iv":0.15984924863039024,"gamma":0.20474977979573117,"theta":-0.014756127052708057,"vega":0.0418373689137595,"rho":0.017600673310253934,"breakevenPct":1.857366675427584},{"delta":0.65,"premium":0.9960019070543343,"strike":40.34666030981889,"iv":0.14699852393910115,"gamma":0.2136356141536989,"theta":-0.01362285618520233,"vega":0.040185624753953535,"rho":0.019114169202397654,"breakevenPct":1.5131762612782416},{"delta":0.7,"premium":1.0560774919806708,"strike":40.146408360064434,"iv":0.13414779924781206,"gamma":0.22252144851166658,"theta":-0.012489585317696603,"vega":0.03853388059414757,"rho":0.020627665094541368,"breakevenPct":1.1689858471288999},{"delta":0.75,"premium":1.1593408411696176,"strike":39.925823948537975,"iv":0.12439243803210305,"gamma":0.22020461156410903,"theta":-0.011344961255214232,"vega":0.03584820512908609,"rho":0.02216709484932979,"breakevenPct":0.8809145657548879},{"delta":0.8,"premium":1.3800378491643683,"strike":39.64995268854454,"iv":0.12305380929786496,"gamma":0.18742612182510154,"theta":-0.010169466244721313,"vega":0.030351123743780337,"rho":0.023777042456323203,"breakevenPct":0.7454391689638913},{"delta":0.85,"premium":1.6007348571591185,"strike":39.3740814285511,"iv":0.12171518056362686,"gamma":0.1546476320860941,"theta":-0.008993971234228397,"vega":0.02485404235847459,"rho":0.025386990063316614,"breakevenPct":0.609963772172895},{"delta":0.9,"premium":1.821431865153869,"strike":39.098210168557664,"iv":0.12037655182938876,"gamma":0.12186914234708662,"theta":-0.007818476223735478,"vega":0.01935696097316884,"rho":0.02699693767031003,"breakevenPct":0.4744883753818983}],"put":[{"delta":0.15,"premium":0.575,"strike":34.80776807573641,"iv":0.6002953832533974,"gamma":0.03408086787761978,"theta":-0.026955803377173505,"vega":0.02664197651399902,"rho":-0.005436900667541196,"breakevenPct":15.944527196765705},{"delta":0.2,"premium":0.575,"strike":37.201700713804115,"iv":0.4271335038484233,"gamma":0.05775603437770861,"theta":-0.02261352486827346,"vega":0.03196877674542336,"rho":-0.0071569016054858735,"breakevenPct":10.066441635391005},{"delta":0.25,"premium":0.5878621741631513,"strike":38.51448696652606,"iv":0.3323941972635647,"gamma":0.08477574984991434,"theta":-0.019491143649295422,"vega":0.03621341710734025,"rho":-0.008902798059006288,"breakevenPct":6.874595367223953},{"delta":0.3,"premium":0.6298363689091877,"strike":39.29836368909188,"iv":0.2808129567694353,"gamma":0.10935923051178072,"theta":-0.01759458010453932,"vega":0.03948099362423952,"rho":-0.010659566808406639,"breakevenPct":5.052920660351296},{"delta":0.35,"premium":0.6868779100027684,"strike":39.86877910002769,"iv":0.24698347489777253,"gamma":0.13185560537606814,"theta":-0.016227561496844636,"vega":0.042197993218040214,"rho":-0.01241793946945086,"breakevenPct":3.792377450437762},{"delta":0.4,"premium":0.7570738891312467,"strike":40.253661729472206,"iv":0.22625147953905944,"gamma":0.14930101706032642,"theta":-0.014976663285896575,"vega":0.04352085465998548,"rho":-0.014161498952065777,"breakevenPct":3.0196927782937815},{"delta":0.45,"premium":0.8312001022550964,"strike":40.58311156557821,"iv":0.2094327024121366,"gamma":0.1652373207806522,"theta":-0.013760459094536343,"vega":0.044427180698127816,"rho":-0.01590063260840914,"breakevenPct":2.392768662776203},{"delta":0.5,"premium":0.9053263153789463,"strike":40.91256140168421,"iv":0.19261392528521376,"gamma":0.18117362450097796,"theta":-0.012544254903176111,"vega":0.04533350673627015,"rho":-0.017639766264752506,"breakevenPct":1.765844547258625},{"delta":0.55,"premium":0.9941475924941011,"strike":41.153661316653555,"iv":0.1807359163722562,"gamma":0.18715448609676133,"theta":-0.011157903294758532,"vega":0.044148989680019096,"rho":-0.019329728229043084,"breakevenPct":1.3919380938176193},{"delta":0.6,"premium":1.0882781924708431,"strike":41.36284042771298,"iv":0.1706430057513328,"gamma":0.18953844899919303,"theta":-0.009710077468075753,"vega":0.04220905154852649,"rho":-0.02100192447357134,"breakevenPct":1.1094468569720248},{"delta":0.65,"premium":1.1824087924475855,"strike":41.57201953877241,"iv":0.16055009513040933,"gamma":0.19192241190162473,"theta":-0.00826225164139297,"vega":0.040269113417033875,"rho":-0.0226741207180996,"breakevenPct":0.8269556201264296},{"delta":0.7,"premium":1.2765393924243276,"strike":41.781198649831836,"iv":0.15045718450948592,"gamma":0.19430637480405644,"theta":-0.006814425814710191,"vega":0.03832917528554127,"rho":-0.024346316962627856,"breakevenPct":0.5444643832808351},{"delta":0.75,"premium":1.37066999240107,"strike":41.99037776089126,"iv":0.14036427388856246,"gamma":0.19669033770648814,"theta":-0.005366599988027407,"vega":0.036389237154048654,"rho":-0.02601851320715612,"breakevenPct":0.26197314643523995},{"delta":0.8,"premium":2.0599410898379977,"strike":42.702503681885126,"iv":0.1769219440353461,"gamma":0.14186421207658317,"theta":-0.005932253313696613,"vega":0.03194447717231222,"rho":-0.027951369290175793,"breakevenPct":0.2058551896383452}]}},"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"}}