{"symbol":"BBB","url":"https://intraalpha.com/companies/BBB","capturedAt":"2026-10-22T18:27:09.878Z","state":"partial","quote":{"symbol":"BBB","last_price":31.85,"prev_close":32.492,"regular_close":31.85,"change":-0.642,"change_pct":-1.9759,"regular_change":-0.642,"regular_change_pct":-1.9759,"extended_change":0,"extended_change_pct":0,"bid":31.82,"ask":31.86,"bid_size":100,"ask_size":1000,"volume":584,"vwap":31.932197,"open":32.08,"high":32.08,"low":31.85,"close":31.85,"trade_count":26,"last_trade_at":"2026-10-22T14:52:14.094674649Z","last_quote_at":"2026-10-22T18:27:00.627766014Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:27:06.567185948-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8000000,"net_expense_ratio":0.0096,"portfolio_turnover":null,"dividend_yield":-0.0003,"inception_date":"2023-12-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:27:07.123485+00:00"},"optionObservedAt":null,"bars":[{"c":31.94,"h":31.94,"l":31.94,"n":2,"o":31.94,"t":"2026-10-15T13:30:00Z","v":226,"vw":31.94},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-15T14:30:00Z","v":2838,"vw":32},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-15T16:20:00Z","v":100,"vw":32.18},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-15T18:00:00Z","v":100,"vw":32.22},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-16T13:30:00Z","v":238,"vw":32.09},{"c":32.22,"h":32.22,"l":32.22,"n":3,"o":32.22,"t":"2026-10-16T14:50:00Z","v":275,"vw":32.22},{"c":32.0601,"h":32.0601,"l":32.06,"n":3,"o":32.06,"t":"2026-10-16T15:35:00Z","v":202,"vw":32.06005},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-16T16:20:00Z","v":2899,"vw":32.01},{"c":32.0893,"h":32.0893,"l":32.0893,"n":3,"o":32.0893,"t":"2026-10-19T17:55:00Z","v":449,"vw":32.0893},{"c":32.166,"h":32.166,"l":32.166,"n":2,"o":32.166,"t":"2026-10-20T15:30:00Z","v":1076,"vw":32.166},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-20T19:45:00Z","v":307,"vw":32.12},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-21T15:45:00Z","v":500,"vw":32.45},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-21T17:35:00Z","v":500,"vw":32.49},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-22T13:30:00Z","v":109,"vw":32.08},{"c":31.85,"h":31.85,"l":31.85,"n":6,"o":31.85,"t":"2026-10-22T14:50:00Z","v":400,"vw":31.85}],"history":[{"c":25.1274,"h":25.1274,"l":25.1274,"n":12,"o":25.1274,"t":"2024-10-21T04:00:00Z","v":142,"vw":25.1274},{"c":25.1084,"h":25.1084,"l":25.1084,"n":13,"o":25.1084,"t":"2024-10-22T04:00:00Z","v":82,"vw":25.1084},{"c":24.8484,"h":24.8484,"l":24.8484,"n":13,"o":24.8484,"t":"2024-10-23T04:00:00Z","v":55,"vw":24.8484},{"c":25.0363,"h":25.0363,"l":25.0363,"n":11,"o":25.0363,"t":"2024-10-24T04:00:00Z","v":59,"vw":25.0363},{"c":25,"h":25,"l":25,"n":12,"o":25,"t":"2024-10-25T04:00:00Z","v":81,"vw":25},{"c":25.11,"h":25.11,"l":25.09,"n":16,"o":25.09,"t":"2024-10-28T04:00:00Z","v":259,"vw":25.09},{"c":25.5251,"h":25.5251,"l":25.4986,"n":24,"o":25.51,"t":"2024-10-29T04:00:00Z","v":368,"vw":25.5043},{"c":25.3909,"h":25.3909,"l":25.3909,"n":14,"o":25.3909,"t":"2024-10-30T04:00:00Z","v":221,"vw":25.3909},{"c":24.8897,"h":24.8897,"l":24.8897,"n":6,"o":24.8897,"t":"2024-10-31T04:00:00Z","v":256,"vw":24.8897},{"c":24.8569,"h":24.8569,"l":24.8569,"n":15,"o":24.8569,"t":"2024-11-01T04:00:00Z","v":167,"vw":24.8569},{"c":24.6291,"h":24.6291,"l":24.6291,"n":14,"o":24.6291,"t":"2024-11-04T05:00:00Z","v":38,"vw":24.6291},{"c":25.0338,"h":25.0338,"l":25.0338,"n":11,"o":25.0338,"t":"2024-11-05T05:00:00Z","v":33,"vw":25.0338},{"c":26.62,"h":26.62,"l":25.61,"n":26,"o":25.95,"t":"2024-11-06T05:00:00Z","v":2432,"vw":25.969972},{"c":26.3004,"h":26.34,"l":26.13,"n":25,"o":26.13,"t":"2024-11-07T05:00:00Z","v":619,"vw":26.2875},{"c":26.3909,"h":26.4,"l":26.3186,"n":30,"o":26.33,"t":"2024-11-08T05:00:00Z","v":1190,"vw":26.353},{"c":27.3146,"h":27.3146,"l":26.94,"n":43,"o":26.94,"t":"2024-11-11T05:00:00Z","v":1349,"vw":27.002178},{"c":27.5058,"h":27.55,"l":27.3606,"n":39,"o":27.3606,"t":"2024-11-12T05:00:00Z","v":1335,"vw":27.436451},{"c":27.5134,"h":27.86,"l":27.5134,"n":44,"o":27.86,"t":"2024-11-13T05:00:00Z","v":734,"vw":27.86},{"c":27.1946,"h":28.23,"l":27.1946,"n":41,"o":28.23,"t":"2024-11-14T05:00:00Z","v":1471,"vw":27.638878},{"c":27.2877,"h":27.2877,"l":27.1199,"n":30,"o":27.12,"t":"2024-11-15T05:00:00Z","v":2709,"vw":27.130348},{"c":27.3572,"h":27.48,"l":27.3457,"n":55,"o":27.46,"t":"2024-11-18T05:00:00Z","v":3496,"vw":27.400305},{"c":27.532,"h":27.81,"l":27.33,"n":46,"o":27.81,"t":"2024-11-19T05:00:00Z","v":2769,"vw":27.482096},{"c":27.7,"h":27.72,"l":27.535,"n":33,"o":27.56,"t":"2024-11-20T05:00:00Z","v":1168,"vw":27.624978},{"c":28.1438,"h":28.22,"l":27.94,"n":34,"o":27.94,"t":"2024-11-21T05:00:00Z","v":1701,"vw":28.05683},{"c":28.292,"h":28.292,"l":28.16,"n":34,"o":28.16,"t":"2024-11-22T05:00:00Z","v":715,"vw":28.236667},{"c":27.84,"h":28.1,"l":27.7,"n":40,"o":27.7,"t":"2024-11-25T05:00:00Z","v":1668,"vw":27.938907},{"c":27.59,"h":27.84,"l":27.59,"n":18,"o":27.78,"t":"2024-11-26T05:00:00Z","v":472,"vw":27.81},{"c":28.1463,"h":28.1463,"l":27.48,"n":26,"o":27.48,"t":"2024-11-27T05:00:00Z","v":1237,"vw":27.968806},{"c":28.3238,"h":28.3238,"l":28.3238,"n":13,"o":28.3238,"t":"2024-11-29T05:00:00Z","v":55,"vw":28.3238},{"c":28.13,"h":28.33,"l":27.59,"n":34,"o":27.59,"t":"2024-12-02T05:00:00Z","v":1354,"vw":28.20099},{"c":28.31,"h":28.31,"l":28.18,"n":38,"o":28.2,"t":"2024-12-03T05:00:00Z","v":1090,"vw":28.1937},{"c":28.6101,"h":28.6416,"l":28.6101,"n":30,"o":28.6416,"t":"2024-12-04T05:00:00Z","v":847,"vw":28.627398},{"c":28.5524,"h":28.8,"l":28.5524,"n":44,"o":28.8,"t":"2024-12-05T05:00:00Z","v":2486,"vw":28.763557},{"c":28.71,"h":28.71,"l":28.71,"n":36,"o":28.71,"t":"2024-12-06T05:00:00Z","v":326,"vw":28.71},{"c":28.2267,"h":28.44,"l":28.2267,"n":53,"o":28.35,"t":"2024-12-09T05:00:00Z","v":2883,"vw":28.353733},{"c":27.72,"h":28.1401,"l":27.72,"n":35,"o":27.89,"t":"2024-12-10T05:00:00Z","v":2522,"vw":28.124065},{"c":28.7641,"h":28.7641,"l":28.66,"n":36,"o":28.66,"t":"2024-12-11T05:00:00Z","v":1507,"vw":28.704047},{"c":28.64,"h":28.8,"l":28.64,"n":34,"o":28.8,"t":"2024-12-12T05:00:00Z","v":778,"vw":28.766667},{"c":28.56,"h":28.68,"l":28.56,"n":43,"o":28.66,"t":"2024-12-13T05:00:00Z","v":1037,"vw":28.662899},{"c":28.59,"h":29.2,"l":28.59,"n":48,"o":29.06,"t":"2024-12-16T05:00:00Z","v":2216,"vw":29.108947},{"c":29.0847,"h":29.24,"l":29.0794,"n":51,"o":29.2,"t":"2024-12-17T05:00:00Z","v":3372,"vw":29.112851},{"c":28.0285,"h":29.33,"l":28.0285,"n":110,"o":29.33,"t":"2024-12-18T05:00:00Z","v":7627,"vw":28.589212},{"c":27.69,"h":28.83,"l":27.63,"n":59,"o":28.83,"t":"2024-12-19T05:00:00Z","v":4664,"vw":28.049391},{"c":27.8002,"h":27.95,"l":27.5,"n":63,"o":27.92,"t":"2024-12-20T05:00:00Z","v":3176,"vw":27.770943},{"c":27.6644,"h":28.27,"l":27.55,"n":106,"o":28.27,"t":"2024-12-23T05:00:00Z","v":13911,"vw":27.805514},{"c":28.3219,"h":28.3219,"l":28.26,"n":34,"o":28.28,"t":"2024-12-24T05:00:00Z","v":602,"vw":28.275228},{"c":28.0881,"h":28.56,"l":28.03,"n":83,"o":28.56,"t":"2024-12-26T05:00:00Z","v":2676,"vw":28.35399},{"c":28.27,"h":28.27,"l":28.1599,"n":41,"o":28.1599,"t":"2024-12-27T05:00:00Z","v":650,"vw":28.1599},{"c":27.1029,"h":27.52,"l":26.8699,"n":86,"o":27.52,"t":"2024-12-30T05:00:00Z","v":2081,"vw":27.224446},{"c":26.91,"h":27.24,"l":26.91,"n":106,"o":27.24,"t":"2024-12-31T05:00:00Z","v":8651,"vw":27.002915},{"c":27.1775,"h":27.4,"l":27.07,"n":81,"o":27.33,"t":"2025-01-02T05:00:00Z","v":3437,"vw":27.217165},{"c":27.5127,"h":27.81,"l":27.3199,"n":84,"o":27.81,"t":"2025-01-03T05:00:00Z","v":4212,"vw":27.482334},{"c":27.9093,"h":28.1,"l":27.8,"n":75,"o":27.8,"t":"2025-01-06T05:00:00Z","v":2354,"vw":27.905386},{"c":27.15,"h":27.95,"l":27.15,"n":51,"o":27.95,"t":"2025-01-07T05:00:00Z","v":4748,"vw":27.412877},{"c":27.0335,"h":28.65,"l":27.027,"n":48,"o":28.65,"t":"2025-01-08T05:00:00Z","v":2209,"vw":27.190476},{"c":26.9662,"h":27.67,"l":26.8487,"n":43,"o":27.67,"t":"2025-01-10T05:00:00Z","v":1984,"vw":27.094439},{"c":26.7322,"h":26.84,"l":26.37,"n":34,"o":26.84,"t":"2025-01-13T05:00:00Z","v":2055,"vw":26.688899},{"c":26.86,"h":27.04,"l":26.54,"n":43,"o":26.54,"t":"2025-01-14T05:00:00Z","v":1654,"vw":26.916072},{"c":27.48,"h":27.58,"l":27.48,"n":58,"o":27.5126,"t":"2025-01-15T05:00:00Z","v":1647,"vw":27.548976},{"c":27.6097,"h":28.13,"l":27.44,"n":59,"o":28.13,"t":"2025-01-16T05:00:00Z","v":3646,"vw":27.633368},{"c":28.1407,"h":28.24,"l":27.9999,"n":128,"o":28.09,"t":"2025-01-17T05:00:00Z","v":8086,"vw":28.172592},{"c":28.53,"h":28.53,"l":28.05,"n":143,"o":28.31,"t":"2025-01-21T05:00:00Z","v":11980,"vw":28.293456},{"c":28.39,"h":28.53,"l":28.35,"n":157,"o":28.53,"t":"2025-01-22T05:00:00Z","v":11084,"vw":28.433947},{"c":28.4317,"h":28.82,"l":28.3,"n":100,"o":28.72,"t":"2025-01-23T05:00:00Z","v":5790,"vw":28.529395},{"c":28.5269,"h":28.85,"l":28.48,"n":135,"o":28.85,"t":"2025-01-24T05:00:00Z","v":13066,"vw":28.693019},{"c":27.9151,"h":28.22,"l":27.64,"n":123,"o":28.22,"t":"2025-01-27T05:00:00Z","v":9641,"vw":27.84426},{"c":28.0922,"h":28.92,"l":28.07,"n":100,"o":28.92,"t":"2025-01-28T05:00:00Z","v":9693,"vw":28.549569},{"c":28.2472,"h":28.68,"l":28.1059,"n":82,"o":28.68,"t":"2025-01-29T05:00:00Z","v":3440,"vw":28.196223},{"c":28.3789,"h":28.898,"l":28.31,"n":85,"o":28.88,"t":"2025-01-30T05:00:00Z","v":3232,"vw":28.447315},{"c":28.0147,"h":28.58,"l":28.0147,"n":63,"o":28.42,"t":"2025-01-31T05:00:00Z","v":2070,"vw":28.482603},{"c":27.8545,"h":27.92,"l":27.28,"n":109,"o":27.5,"t":"2025-02-03T05:00:00Z","v":7638,"vw":27.855752},{"c":27.825,"h":28.26,"l":27.78,"n":72,"o":28.24,"t":"2025-02-04T05:00:00Z","v":3238,"vw":27.910486},{"c":27.74,"h":27.78,"l":27.65,"n":50,"o":27.65,"t":"2025-02-05T05:00:00Z","v":2110,"vw":27.682105},{"c":27.8048,"h":27.848,"l":27.67,"n":64,"o":27.848,"t":"2025-02-06T05:00:00Z","v":2054,"vw":27.769388},{"c":27.5229,"h":27.88,"l":27.5229,"n":38,"o":27.8656,"t":"2025-02-07T05:00:00Z","v":1635,"vw":27.841333},{"c":27.67,"h":27.77,"l":27.6,"n":32,"o":27.6,"t":"2025-02-10T05:00:00Z","v":505,"vw":27.677982},{"c":27.6349,"h":28.19,"l":27.5777,"n":51,"o":28.19,"t":"2025-02-11T05:00:00Z","v":2771,"vw":27.674548},{"c":27.7025,"h":27.7025,"l":27.5327,"n":45,"o":27.5327,"t":"2025-02-12T05:00:00Z","v":2262,"vw":27.659343},{"c":27.76,"h":27.76,"l":27.13,"n":38,"o":27.13,"t":"2025-02-13T05:00:00Z","v":1170,"vw":27.445215},{"c":28.05,"h":28.05,"l":27.959,"n":38,"o":27.959,"t":"2025-02-14T05:00:00Z","v":590,"vw":27.9745},{"c":27.742,"h":27.82,"l":27.742,"n":62,"o":27.76,"t":"2025-02-18T05:00:00Z","v":1067,"vw":27.80404},{"c":28.07,"h":28.07,"l":27.87,"n":28,"o":27.87,"t":"2025-02-19T05:00:00Z","v":523,"vw":27.996667},{"c":27.94,"h":27.94,"l":27.51,"n":23,"o":27.51,"t":"2025-02-20T05:00:00Z","v":641,"vw":27.51},{"c":27.4094,"h":27.49,"l":27.4094,"n":76,"o":27.47,"t":"2025-02-21T05:00:00Z","v":2143,"vw":27.447137},{"c":27.2553,"h":27.41,"l":27.255,"n":26,"o":27.41,"t":"2025-02-24T05:00:00Z","v":2395,"vw":27.289923},{"c":26.64,"h":26.875,"l":26.51,"n":53,"o":26.51,"t":"2025-02-25T05:00:00Z","v":2388,"vw":26.588195},{"c":26.38,"h":26.87,"l":26.09,"n":34,"o":26.09,"t":"2025-02-26T05:00:00Z","v":1244,"vw":26.629943},{"c":26.092,"h":26.62,"l":26.092,"n":22,"o":26.42,"t":"2025-02-27T05:00:00Z","v":425,"vw":26.558462},{"c":26.488,"h":26.488,"l":25.01,"n":47,"o":25.01,"t":"2025-02-28T05:00:00Z","v":1508,"vw":25.67756},{"c":26.2321,"h":26.9,"l":26.2321,"n":38,"o":26.89,"t":"2025-03-03T05:00:00Z","v":1745,"vw":26.831772},{"c":26.0611,"h":26.0611,"l":25.625,"n":47,"o":25.9,"t":"2025-03-04T05:00:00Z","v":1174,"vw":25.894193},{"c":26.6074,"h":26.66,"l":26.04,"n":28,"o":26.66,"t":"2025-03-05T05:00:00Z","v":1762,"vw":26.443982},{"c":26.02,"h":26.35,"l":26.02,"n":27,"o":26.35,"t":"2025-03-06T05:00:00Z","v":566,"vw":26.35},{"c":25.95,"h":26.41,"l":25.95,"n":36,"o":26.41,"t":"2025-03-07T05:00:00Z","v":565,"vw":26.41},{"c":24.824,"h":25.12,"l":24.824,"n":47,"o":25.12,"t":"2025-03-10T04:00:00Z","v":1076,"vw":25.072642},{"c":25,"h":25,"l":24.68,"n":38,"o":24.68,"t":"2025-03-11T04:00:00Z","v":2122,"vw":24.911184},{"c":25,"h":25.25,"l":24.91,"n":38,"o":25.25,"t":"2025-03-12T04:00:00Z","v":1046,"vw":25.075539},{"c":24.6116,"h":25.03,"l":24.6,"n":22,"o":25,"t":"2025-03-13T04:00:00Z","v":852,"vw":24.862556},{"c":25.29,"h":25.29,"l":25.29,"n":33,"o":25.29,"t":"2025-03-14T04:00:00Z","v":678,"vw":25.29},{"c":25.39,"h":25.39,"l":24.89,"n":36,"o":24.89,"t":"2025-03-17T04:00:00Z","v":1109,"vw":25.176846},{"c":25.03,"h":25.07,"l":24.91,"n":35,"o":24.91,"t":"2025-03-18T04:00:00Z","v":2097,"vw":25.000335},{"c":25.47,"h":25.66,"l":24.98,"n":27,"o":24.98,"t":"2025-03-19T04:00:00Z","v":1248,"vw":25.408446},{"c":25.52,"h":25.52,"l":25.5,"n":26,"o":25.5,"t":"2025-03-20T04:00:00Z","v":405,"vw":25.50005},{"c":25.4172,"h":25.4172,"l":25.4172,"n":15,"o":25.4172,"t":"2025-03-21T04:00:00Z","v":232,"vw":25.4172},{"c":26.1274,"h":26.1274,"l":26.1274,"n":18,"o":26.1274,"t":"2025-03-24T04:00:00Z","v":198,"vw":26.1274},{"c":26.14,"h":26.15,"l":26.12,"n":25,"o":26.15,"t":"2025-03-25T04:00:00Z","v":1388,"vw":26.145413},{"c":25.88,"h":25.88,"l":25.84,"n":29,"o":25.84,"t":"2025-03-26T04:00:00Z","v":599,"vw":25.843497},{"c":25.86,"h":25.86,"l":25.56,"n":33,"o":25.56,"t":"2025-03-27T04:00:00Z","v":751,"vw":25.610769},{"c":25.0762,"h":25.61,"l":25.0762,"n":37,"o":25.61,"t":"2025-03-28T04:00:00Z","v":793,"vw":25.213499},{"c":24.97,"h":25.41,"l":24.88,"n":69,"o":24.88,"t":"2025-03-31T04:00:00Z","v":5894,"vw":25.123331},{"c":25.26,"h":25.4,"l":25.11,"n":24,"o":25.11,"t":"2025-04-01T04:00:00Z","v":520,"vw":25.255},{"c":25.54,"h":25.54,"l":25.5,"n":24,"o":25.5,"t":"2025-04-02T04:00:00Z","v":492,"vw":25.50005},{"c":24.2,"h":24.53,"l":24.2,"n":47,"o":24.53,"t":"2025-04-03T04:00:00Z","v":3433,"vw":24.380457},{"c":23.3687,"h":24.19,"l":23.3687,"n":52,"o":24.19,"t":"2025-04-04T04:00:00Z","v":1526,"vw":23.872458},{"c":22.94,"h":23.08,"l":21.92,"n":68,"o":21.92,"t":"2025-04-07T04:00:00Z","v":3674,"vw":22.779885},{"c":22.35,"h":23.2401,"l":22.1676,"n":51,"o":22.1676,"t":"2025-04-08T04:00:00Z","v":1353,"vw":22.748193},{"c":24.51,"h":24.51,"l":22.48,"n":32,"o":22.67,"t":"2025-04-09T04:00:00Z","v":703,"vw":22.569749},{"c":23.6427,"h":24.65,"l":23.08,"n":41,"o":24.65,"t":"2025-04-10T04:00:00Z","v":872,"vw":23.680067},{"c":24.3062,"h":24.3062,"l":24.3062,"n":29,"o":24.3062,"t":"2025-04-11T04:00:00Z","v":477,"vw":24.3062},{"c":24.5323,"h":24.6351,"l":24.5323,"n":22,"o":24.6351,"t":"2025-04-14T04:00:00Z","v":375,"vw":24.6351},{"c":24.423,"h":24.64,"l":24.423,"n":42,"o":24.64,"t":"2025-04-15T04:00:00Z","v":1401,"vw":24.483548},{"c":24.0441,"h":24.29,"l":23.96,"n":23,"o":24.19,"t":"2025-04-16T04:00:00Z","v":1027,"vw":24.13618},{"c":24.0993,"h":24.26,"l":24.0993,"n":22,"o":24.1,"t":"2025-04-17T04:00:00Z","v":437,"vw":24.190131},{"c":23.8947,"h":24.01,"l":23.8947,"n":18,"o":24.01,"t":"2025-04-21T04:00:00Z","v":848,"vw":24.01},{"c":24.55,"h":24.65,"l":23.67,"n":28,"o":23.67,"t":"2025-04-22T04:00:00Z","v":1210,"vw":24.478094},{"c":25.1359,"h":25.36,"l":25.1359,"n":20,"o":25.36,"t":"2025-04-23T04:00:00Z","v":470,"vw":25.333086},{"c":25.4807,"h":25.4807,"l":25.4,"n":15,"o":25.4,"t":"2025-04-24T04:00:00Z","v":461,"vw":25.4},{"c":25.7388,"h":25.7388,"l":25.62,"n":26,"o":25.62,"t":"2025-04-25T04:00:00Z","v":7676,"vw":25.62},{"c":25.734,"h":25.734,"l":25.48,"n":34,"o":25.67,"t":"2025-04-28T04:00:00Z","v":2529,"vw":25.506488},{"c":25.8556,"h":25.86,"l":25.69,"n":29,"o":25.77,"t":"2025-04-29T04:00:00Z","v":5912,"vw":25.802966},{"c":25.66,"h":25.66,"l":25.56,"n":29,"o":25.5732,"t":"2025-04-30T04:00:00Z","v":697,"vw":25.568329},{"c":26.083,"h":26.32,"l":26.083,"n":32,"o":26.32,"t":"2025-05-01T04:00:00Z","v":1139,"vw":26.304304},{"c":26.48,"h":26.48,"l":26.4408,"n":20,"o":26.4408,"t":"2025-05-02T04:00:00Z","v":351,"vw":26.4408},{"c":26.17,"h":26.17,"l":26.17,"n":24,"o":26.17,"t":"2025-05-05T04:00:00Z","v":324,"vw":26.17},{"c":25.9966,"h":26,"l":25.9966,"n":19,"o":26,"t":"2025-05-06T04:00:00Z","v":534,"vw":26},{"c":26.04,"h":26.04,"l":26.04,"n":23,"o":26.04,"t":"2025-05-07T04:00:00Z","v":453,"vw":26.04},{"c":26.7,"h":26.7,"l":26.455,"n":22,"o":26.455,"t":"2025-05-08T04:00:00Z","v":265,"vw":26.455},{"c":26.61,"h":27.35,"l":26.61,"n":43,"o":27.35,"t":"2025-05-09T04:00:00Z","v":1037,"vw":26.8218},{"c":26.71,"h":27.2072,"l":26.71,"n":39,"o":27.2072,"t":"2025-05-12T04:00:00Z","v":727,"vw":27.2072},{"c":27.5768,"h":27.5768,"l":27.37,"n":29,"o":27.37,"t":"2025-05-13T04:00:00Z","v":1804,"vw":27.532033},{"c":27.39,"h":27.48,"l":27.39,"n":31,"o":27.44,"t":"2025-05-14T04:00:00Z","v":399,"vw":27.46},{"c":27.68,"h":27.68,"l":27.35,"n":44,"o":27.41,"t":"2025-05-15T04:00:00Z","v":2750,"vw":27.554804},{"c":27.88,"h":28.24,"l":27.7184,"n":36,"o":28.24,"t":"2025-05-16T04:00:00Z","v":725,"vw":27.977987},{"c":27.78,"h":27.82,"l":27.78,"n":32,"o":27.7996,"t":"2025-05-19T04:00:00Z","v":1508,"vw":27.803534},{"c":27.81,"h":27.8196,"l":27.81,"n":23,"o":27.8196,"t":"2025-05-20T04:00:00Z","v":1015,"vw":27.8196},{"c":27.6,"h":28.11,"l":27.57,"n":89,"o":28.0316,"t":"2025-05-21T04:00:00Z","v":2053,"vw":27.862114},{"c":27.8635,"h":28.03,"l":27.8635,"n":27,"o":27.87,"t":"2025-05-22T04:00:00Z","v":611,"vw":27.911505},{"c":27.45,"h":27.55,"l":27.45,"n":23,"o":27.55,"t":"2025-05-23T04:00:00Z","v":206,"vw":27.55},{"c":28.0497,"h":28.09,"l":28.0497,"n":73,"o":28.09,"t":"2025-05-27T04:00:00Z","v":1138,"vw":28.09},{"c":27.62,"h":27.85,"l":27.62,"n":21,"o":27.85,"t":"2025-05-28T04:00:00Z","v":685,"vw":27.814128},{"c":27.62,"h":27.62,"l":27.62,"n":18,"o":27.62,"t":"2025-05-29T04:00:00Z","v":349,"vw":27.62},{"c":27.52,"h":27.52,"l":27.52,"n":24,"o":27.52,"t":"2025-05-30T04:00:00Z","v":141,"vw":27.52},{"c":27.61,"h":27.61,"l":27.61,"n":28,"o":27.61,"t":"2025-06-02T04:00:00Z","v":351,"vw":27.61},{"c":27.9647,"h":27.9647,"l":27.78,"n":35,"o":27.82,"t":"2025-06-03T04:00:00Z","v":754,"vw":27.8},{"c":27.8829,"h":27.9597,"l":27.8829,"n":24,"o":27.93,"t":"2025-06-04T04:00:00Z","v":1028,"vw":27.949218},{"c":27.5444,"h":27.5444,"l":27.5444,"n":12,"o":27.5444,"t":"2025-06-05T04:00:00Z","v":111,"vw":27.5444},{"c":27.9423,"h":28,"l":27.8,"n":22,"o":27.8,"t":"2025-06-06T04:00:00Z","v":929,"vw":27.905638},{"c":28.2533,"h":28.2533,"l":28.16,"n":25,"o":28.16,"t":"2025-06-09T04:00:00Z","v":589,"vw":28.16},{"c":28.32,"h":28.32,"l":28.32,"n":26,"o":28.32,"t":"2025-06-10T04:00:00Z","v":328,"vw":28.32},{"c":28.2996,"h":28.2996,"l":28.2996,"n":18,"o":28.2996,"t":"2025-06-11T04:00:00Z","v":224,"vw":28.2996},{"c":28.2383,"h":28.25,"l":28.22,"n":21,"o":28.22,"t":"2025-06-12T04:00:00Z","v":755,"vw":28.233379},{"c":27.8799,"h":28.05,"l":27.8799,"n":22,"o":28.05,"t":"2025-06-13T04:00:00Z","v":1238,"vw":28.05},{"c":28.23,"h":28.2705,"l":28.23,"n":17,"o":28.2705,"t":"2025-06-16T04:00:00Z","v":201,"vw":28.2705},{"c":27.8899,"h":28.0601,"l":27.8899,"n":18,"o":28.06,"t":"2025-06-17T04:00:00Z","v":323,"vw":28.06005},{"c":27.71,"h":27.71,"l":27.51,"n":23,"o":27.51,"t":"2025-06-18T04:00:00Z","v":330,"vw":27.51},{"c":27.8872,"h":27.8872,"l":27.8872,"n":14,"o":27.8872,"t":"2025-06-20T04:00:00Z","v":49,"vw":27.8872},{"c":27.81,"h":27.81,"l":27.5,"n":34,"o":27.65,"t":"2025-06-23T04:00:00Z","v":2287,"vw":27.527179},{"c":28.2,"h":28.3399,"l":27.872,"n":44,"o":27.872,"t":"2025-06-24T04:00:00Z","v":6204,"vw":28.30976},{"c":28.35,"h":28.35,"l":28.35,"n":13,"o":28.35,"t":"2025-06-25T04:00:00Z","v":46,"vw":28.35},{"c":28.39,"h":28.39,"l":26.38,"n":36,"o":26.39,"t":"2025-06-26T04:00:00Z","v":5432,"vw":27.347091},{"c":28.4,"h":28.7,"l":28.2,"n":21,"o":28.68,"t":"2025-06-27T04:00:00Z","v":997,"vw":28.42502},{"c":28.635,"h":29.36,"l":28.635,"n":40,"o":29.36,"t":"2025-06-30T04:00:00Z","v":5951,"vw":29.122597},{"c":28.6468,"h":29.24,"l":28.58,"n":46,"o":28.695,"t":"2025-07-01T04:00:00Z","v":4810,"vw":28.670553},{"c":29.0225,"h":29.0225,"l":28.86,"n":23,"o":28.86,"t":"2025-07-02T04:00:00Z","v":1189,"vw":28.861103},{"c":29.1838,"h":29.19,"l":29.1838,"n":28,"o":29.19,"t":"2025-07-03T04:00:00Z","v":364,"vw":29.19},{"c":28.8,"h":28.8,"l":28.45,"n":52,"o":28.45,"t":"2025-07-07T04:00:00Z","v":405,"vw":28.45},{"c":28.84,"h":28.95,"l":28.41,"n":19,"o":28.41,"t":"2025-07-08T04:00:00Z","v":888,"vw":28.603939},{"c":29.2596,"h":29.2596,"l":28.54,"n":26,"o":28.54,"t":"2025-07-09T04:00:00Z","v":999,"vw":28.818467},{"c":29.32,"h":29.32,"l":29.32,"n":32,"o":29.32,"t":"2025-07-10T04:00:00Z","v":517,"vw":29.32},{"c":29.54,"h":29.54,"l":29.5,"n":30,"o":29.5,"t":"2025-07-11T04:00:00Z","v":498,"vw":29.5},{"c":29.7755,"h":30.41,"l":29.7755,"n":55,"o":30.41,"t":"2025-07-14T04:00:00Z","v":902,"vw":30.00631},{"c":29.4956,"h":29.535,"l":29.4956,"n":34,"o":29.52,"t":"2025-07-15T04:00:00Z","v":1339,"vw":29.528048},{"c":29.726,"h":29.726,"l":29.5899,"n":28,"o":29.59,"t":"2025-07-16T04:00:00Z","v":1090,"vw":29.589956},{"c":29.8301,"h":30,"l":29.7485,"n":32,"o":30,"t":"2025-07-17T04:00:00Z","v":515,"vw":29.836613},{"c":29.6999,"h":29.708,"l":29.6999,"n":37,"o":29.708,"t":"2025-07-18T04:00:00Z","v":469,"vw":29.708},{"c":29.6968,"h":29.91,"l":29.6968,"n":38,"o":29.91,"t":"2025-07-21T04:00:00Z","v":5237,"vw":29.900214},{"c":29.8923,"h":29.8923,"l":29.81,"n":24,"o":29.84,"t":"2025-07-22T04:00:00Z","v":1492,"vw":29.8175},{"c":29.9803,"h":29.9803,"l":29.86,"n":32,"o":29.87,"t":"2025-07-23T04:00:00Z","v":1367,"vw":29.931987},{"c":30.0619,"h":30.12,"l":30,"n":41,"o":30,"t":"2025-07-24T04:00:00Z","v":1017,"vw":30.073867},{"c":29.995,"h":29.995,"l":29.975,"n":22,"o":29.989,"t":"2025-07-25T04:00:00Z","v":496,"vw":29.984266},{"c":30.0551,"h":30.09,"l":30.03,"n":36,"o":30.07,"t":"2025-07-28T04:00:00Z","v":1929,"vw":30.062932},{"c":29.96,"h":30.08,"l":29.96,"n":23,"o":30.08,"t":"2025-07-29T04:00:00Z","v":459,"vw":30.035012},{"c":29.8909,"h":30.07,"l":29.78,"n":51,"o":29.78,"t":"2025-07-30T04:00:00Z","v":4649,"vw":29.990635},{"c":29.8049,"h":29.8049,"l":29.8049,"n":17,"o":29.8049,"t":"2025-07-31T04:00:00Z","v":49,"vw":29.8049},{"c":29.2338,"h":29.39,"l":29.21,"n":27,"o":29.39,"t":"2025-08-01T04:00:00Z","v":1105,"vw":29.345539},{"c":29.6501,"h":29.6501,"l":29.5598,"n":45,"o":29.57,"t":"2025-08-04T04:00:00Z","v":3919,"vw":29.578029},{"c":29.4618,"h":29.67,"l":29.4618,"n":37,"o":29.63,"t":"2025-08-05T04:00:00Z","v":5471,"vw":29.644263},{"c":29.7112,"h":29.7112,"l":29.5502,"n":25,"o":29.5502,"t":"2025-08-06T04:00:00Z","v":286,"vw":29.550482},{"c":29.8286,"h":29.83,"l":29.8286,"n":20,"o":29.83,"t":"2025-08-07T04:00:00Z","v":1022,"vw":29.83},{"c":29.9464,"h":29.9464,"l":29.9464,"n":15,"o":29.9464,"t":"2025-08-08T04:00:00Z","v":47,"vw":29.9464},{"c":30.034,"h":30.23,"l":30.02,"n":35,"o":30.21,"t":"2025-08-11T04:00:00Z","v":1643,"vw":30.172898},{"c":30.3328,"h":30.3328,"l":30.28,"n":17,"o":30.28,"t":"2025-08-12T04:00:00Z","v":176,"vw":30.28},{"c":30.6108,"h":30.6108,"l":30.6108,"n":19,"o":30.6108,"t":"2025-08-13T04:00:00Z","v":81,"vw":30.6108},{"c":30.3377,"h":30.3377,"l":30.2765,"n":23,"o":30.2765,"t":"2025-08-14T04:00:00Z","v":619,"vw":30.2765},{"c":30.2016,"h":30.63,"l":30.2016,"n":51,"o":30.63,"t":"2025-08-15T04:00:00Z","v":1151,"vw":30.33297},{"c":30.1607,"h":30.1607,"l":30.07,"n":29,"o":30.07,"t":"2025-08-18T04:00:00Z","v":1252,"vw":30.095846},{"c":29.8261,"h":30,"l":29.8261,"n":37,"o":30,"t":"2025-08-19T04:00:00Z","v":590,"vw":29.985},{"c":29.8517,"h":29.8517,"l":29.8517,"n":16,"o":29.8517,"t":"2025-08-20T04:00:00Z","v":165,"vw":29.8517},{"c":29.6225,"h":29.6225,"l":29.61,"n":23,"o":29.61,"t":"2025-08-21T04:00:00Z","v":474,"vw":29.61},{"c":30.2339,"h":30.2339,"l":29.714,"n":14,"o":29.714,"t":"2025-08-22T04:00:00Z","v":1229,"vw":29.746167},{"c":29.809,"h":30.09,"l":29.809,"n":24,"o":30.09,"t":"2025-08-25T04:00:00Z","v":814,"vw":29.950866},{"c":29.9102,"h":29.9102,"l":29.75,"n":26,"o":29.75,"t":"2025-08-26T04:00:00Z","v":257,"vw":29.75},{"c":30.0329,"h":30.0329,"l":30.0329,"n":26,"o":30.0329,"t":"2025-08-27T04:00:00Z","v":239,"vw":30.0329},{"c":30.1153,"h":30.1153,"l":30.1153,"n":14,"o":30.1153,"t":"2025-08-28T04:00:00Z","v":53,"vw":30.1153},{"c":29.7041,"h":30.16,"l":29.7,"n":23,"o":30.16,"t":"2025-08-29T04:00:00Z","v":427,"vw":29.926567},{"c":29.7105,"h":29.7105,"l":29.625,"n":22,"o":29.68,"t":"2025-09-02T04:00:00Z","v":610,"vw":29.643008},{"c":29.9084,"h":30.39,"l":29.815,"n":28,"o":30.39,"t":"2025-09-03T04:00:00Z","v":1170,"vw":29.900792},{"c":29.9216,"h":29.93,"l":29.82,"n":38,"o":29.82,"t":"2025-09-04T04:00:00Z","v":4299,"vw":29.830286},{"c":29.9645,"h":29.9645,"l":29.83,"n":23,"o":29.83,"t":"2025-09-05T04:00:00Z","v":408,"vw":29.83},{"c":30.0545,"h":30.0545,"l":29.96,"n":28,"o":29.96,"t":"2025-09-08T04:00:00Z","v":452,"vw":29.977621},{"c":30.0816,"h":30.75,"l":30.045,"n":49,"o":30.75,"t":"2025-09-09T04:00:00Z","v":933,"vw":30.229474},{"c":30.2761,"h":30.33,"l":27.1,"n":43,"o":27.1,"t":"2025-09-10T04:00:00Z","v":1496,"vw":29.623233},{"c":30.5385,"h":30.55,"l":30.4899,"n":52,"o":30.49,"t":"2025-09-11T04:00:00Z","v":3206,"vw":30.543075},{"c":30.6739,"h":30.6739,"l":30.64,"n":28,"o":30.64,"t":"2025-09-12T04:00:00Z","v":321,"vw":30.64},{"c":30.6683,"h":30.6683,"l":30.6683,"n":32,"o":30.6683,"t":"2025-09-15T04:00:00Z","v":339,"vw":30.6683},{"c":30.7506,"h":30.7506,"l":30.64,"n":31,"o":30.64,"t":"2025-09-16T04:00:00Z","v":1490,"vw":30.677756},{"c":30.625,"h":30.7,"l":30.62,"n":35,"o":30.7,"t":"2025-09-17T04:00:00Z","v":2240,"vw":30.69619},{"c":29.77,"h":29.77,"l":29.77,"n":49,"o":29.77,"t":"2025-09-18T04:00:00Z","v":1297,"vw":29.77},{"c":30.8266,"h":30.84,"l":30.8266,"n":32,"o":30.84,"t":"2025-09-19T04:00:00Z","v":1335,"vw":30.84},{"c":30.7547,"h":30.93,"l":30.7,"n":37,"o":30.93,"t":"2025-09-22T04:00:00Z","v":1184,"vw":30.766916},{"c":30.5666,"h":30.84,"l":30.5666,"n":24,"o":30.84,"t":"2025-09-23T04:00:00Z","v":438,"vw":30.84},{"c":30.6181,"h":30.6181,"l":30.6181,"n":34,"o":30.6181,"t":"2025-09-24T04:00:00Z","v":232,"vw":30.6181},{"c":30.2411,"h":30.61,"l":30.2411,"n":21,"o":30.61,"t":"2025-09-25T04:00:00Z","v":2242,"vw":30.600476},{"c":30.3459,"h":30.3459,"l":30.3459,"n":30,"o":30.3459,"t":"2025-09-26T04:00:00Z","v":330,"vw":30.3459},{"c":30.7308,"h":30.7308,"l":30.6501,"n":40,"o":30.6501,"t":"2025-09-29T04:00:00Z","v":406,"vw":30.6501},{"c":30.8387,"h":30.8387,"l":30.6,"n":32,"o":30.6,"t":"2025-09-30T04:00:00Z","v":900,"vw":30.6},{"c":31.1172,"h":31.1172,"l":30.9858,"n":44,"o":30.9858,"t":"2025-10-01T04:00:00Z","v":1751,"vw":31.054219},{"c":31.3444,"h":31.3444,"l":31.3444,"n":34,"o":31.3444,"t":"2025-10-02T04:00:00Z","v":122,"vw":31.3444},{"c":31.4708,"h":31.49,"l":31.43,"n":32,"o":31.43,"t":"2025-10-03T04:00:00Z","v":530,"vw":31.455937},{"c":31.7354,"h":31.96,"l":31.73,"n":36,"o":31.96,"t":"2025-10-06T04:00:00Z","v":569,"vw":31.838418},{"c":31.3837,"h":31.3837,"l":31.3837,"n":33,"o":31.3837,"t":"2025-10-07T04:00:00Z","v":259,"vw":31.3837},{"c":31.6349,"h":31.64,"l":31.56,"n":22,"o":31.56,"t":"2025-10-08T04:00:00Z","v":327,"vw":31.59942},{"c":31.3984,"h":31.53,"l":31.3,"n":33,"o":31.3,"t":"2025-10-09T04:00:00Z","v":2774,"vw":31.316473},{"c":30.5019,"h":31.46,"l":30.5019,"n":35,"o":31.4,"t":"2025-10-10T04:00:00Z","v":2621,"vw":31.057887},{"c":30.8008,"h":30.8008,"l":30.36,"n":50,"o":30.36,"t":"2025-10-13T04:00:00Z","v":1461,"vw":30.406259},{"c":30.5601,"h":30.67,"l":30.11,"n":58,"o":30.11,"t":"2025-10-14T04:00:00Z","v":1300,"vw":30.45573},{"c":30.5443,"h":30.61,"l":30.5443,"n":48,"o":30.61,"t":"2025-10-15T04:00:00Z","v":662,"vw":30.61},{"c":30.2031,"h":30.9,"l":30.2031,"n":51,"o":30.9,"t":"2025-10-16T04:00:00Z","v":820,"vw":30.9},{"c":30.2328,"h":30.26,"l":30.0925,"n":52,"o":30.0925,"t":"2025-10-17T04:00:00Z","v":829,"vw":30.156188},{"c":30.7756,"h":30.78,"l":30.66,"n":45,"o":30.66,"t":"2025-10-20T04:00:00Z","v":752,"vw":30.704757},{"c":30.8664,"h":30.89,"l":30.8664,"n":39,"o":30.89,"t":"2025-10-21T04:00:00Z","v":407,"vw":30.880338},{"c":30.4337,"h":30.49,"l":30.4337,"n":37,"o":30.49,"t":"2025-10-22T04:00:00Z","v":306,"vw":30.49},{"c":30.73,"h":30.73,"l":30.28,"n":44,"o":30.28,"t":"2025-10-23T04:00:00Z","v":2121,"vw":30.599267},{"c":30.9273,"h":31,"l":30.9273,"n":40,"o":30.97,"t":"2025-10-24T04:00:00Z","v":3312,"vw":30.984995},{"c":31.5083,"h":31.51,"l":31.4801,"n":39,"o":31.51,"t":"2025-10-27T04:00:00Z","v":3294,"vw":31.498349},{"c":31.4834,"h":31.5025,"l":31.4834,"n":28,"o":31.5025,"t":"2025-10-28T04:00:00Z","v":2087,"vw":31.5025},{"c":31.2553,"h":31.5,"l":31.24,"n":59,"o":31.4655,"t":"2025-10-29T04:00:00Z","v":3691,"vw":31.474363},{"c":30.7417,"h":31.11,"l":30.7417,"n":43,"o":31.07,"t":"2025-10-30T04:00:00Z","v":2979,"vw":31.016937},{"c":31.0417,"h":31.2,"l":30.91,"n":29,"o":31.14,"t":"2025-10-31T04:00:00Z","v":2733,"vw":31.08184},{"c":30.8132,"h":31.76,"l":30.73,"n":64,"o":31.76,"t":"2025-11-03T05:00:00Z","v":4262,"vw":30.840121},{"c":30.1402,"h":30.53,"l":30.13,"n":40,"o":30.41,"t":"2025-11-04T05:00:00Z","v":3178,"vw":30.235},{"c":30.4865,"h":30.51,"l":30.39,"n":41,"o":30.39,"t":"2025-11-05T05:00:00Z","v":4405,"vw":30.505667},{"c":29.9847,"h":30.34,"l":29.9847,"n":33,"o":30.34,"t":"2025-11-06T05:00:00Z","v":711,"vw":30.234},{"c":30.2113,"h":30.2113,"l":29.7589,"n":51,"o":29.81,"t":"2025-11-07T05:00:00Z","v":6733,"vw":29.917444},{"c":30.7159,"h":30.7159,"l":30.46,"n":39,"o":30.48,"t":"2025-11-10T05:00:00Z","v":3812,"vw":30.481918},{"c":30.5307,"h":30.55,"l":30.5307,"n":29,"o":30.55,"t":"2025-11-11T05:00:00Z","v":4221,"vw":30.54995},{"c":30.4625,"h":30.4625,"l":30.45,"n":23,"o":30.45,"t":"2025-11-12T05:00:00Z","v":692,"vw":30.45},{"c":29.8406,"h":29.967,"l":29.84,"n":45,"o":29.967,"t":"2025-11-13T05:00:00Z","v":8596,"vw":29.930021},{"c":29.5579,"h":29.76,"l":29.5579,"n":39,"o":29.69,"t":"2025-11-14T05:00:00Z","v":7441,"vw":29.753722},{"c":29.1791,"h":29.71,"l":29.1791,"n":30,"o":29.71,"t":"2025-11-17T05:00:00Z","v":357,"vw":29.71},{"c":29.0811,"h":29.2,"l":29.0811,"n":55,"o":29.17,"t":"2025-11-18T05:00:00Z","v":8108,"vw":29.192499},{"c":28.9428,"h":29.22,"l":28.882,"n":43,"o":29.22,"t":"2025-11-19T05:00:00Z","v":5234,"vw":29.043569},{"c":28.4043,"h":29.43,"l":28.4001,"n":30,"o":29.4096,"t":"2025-11-20T05:00:00Z","v":1458,"vw":29.020635},{"c":28.5019,"h":28.61,"l":28.46,"n":23,"o":28.61,"t":"2025-11-21T05:00:00Z","v":412,"vw":28.564819},{"c":29.1304,"h":29.1304,"l":28.43,"n":50,"o":28.43,"t":"2025-11-24T05:00:00Z","v":7130,"vw":28.900541},{"c":29.2069,"h":29.2069,"l":28.97,"n":37,"o":29.03,"t":"2025-11-25T05:00:00Z","v":2373,"vw":29.02712},{"c":29.5799,"h":29.62,"l":29.34,"n":46,"o":29.34,"t":"2025-11-26T05:00:00Z","v":2718,"vw":29.599697},{"c":29.7465,"h":29.7465,"l":29.7465,"n":15,"o":29.7465,"t":"2025-11-28T05:00:00Z","v":218,"vw":29.7465},{"c":29.1825,"h":29.27,"l":29.1535,"n":44,"o":29.27,"t":"2025-12-01T05:00:00Z","v":4457,"vw":29.258179},{"c":29.7047,"h":29.76,"l":29.7047,"n":42,"o":29.75,"t":"2025-12-02T05:00:00Z","v":3545,"vw":29.753854},{"c":29.9257,"h":29.9257,"l":29.9,"n":54,"o":29.9,"t":"2025-12-03T05:00:00Z","v":11815,"vw":29.9},{"c":29.8931,"h":29.8931,"l":29.86,"n":29,"o":29.8777,"t":"2025-12-04T05:00:00Z","v":2217,"vw":29.87686},{"c":29.7007,"h":29.95,"l":29.7007,"n":48,"o":29.95,"t":"2025-12-05T05:00:00Z","v":755,"vw":29.862},{"c":29.7136,"h":30.15,"l":29.693,"n":62,"o":30.15,"t":"2025-12-08T05:00:00Z","v":7532,"vw":29.746613},{"c":29.9056,"h":30.05,"l":29.78,"n":30,"o":29.78,"t":"2025-12-09T05:00:00Z","v":1394,"vw":29.993736},{"c":30.0168,"h":30.11,"l":29.84,"n":90,"o":29.84,"t":"2025-12-10T05:00:00Z","v":15138,"vw":29.951621},{"c":29.997,"h":30.03,"l":29.66,"n":74,"o":30,"t":"2025-12-11T05:00:00Z","v":8986,"vw":29.9009},{"c":29.6502,"h":29.68,"l":29.6502,"n":32,"o":29.67,"t":"2025-12-12T05:00:00Z","v":2233,"vw":29.677458},{"c":29.2687,"h":29.2687,"l":29.2687,"n":27,"o":29.2687,"t":"2025-12-15T05:00:00Z","v":162,"vw":29.2687},{"c":29.3589,"h":29.6,"l":29.3,"n":37,"o":29.6,"t":"2025-12-16T05:00:00Z","v":1399,"vw":29.365476},{"c":28.9777,"h":29.4585,"l":28.9777,"n":28,"o":29.4585,"t":"2025-12-17T05:00:00Z","v":594,"vw":29.170313},{"c":29.0481,"h":29.0481,"l":29.0481,"n":19,"o":29.0481,"t":"2025-12-18T05:00:00Z","v":130,"vw":29.0481},{"c":29.4556,"h":29.4556,"l":29.38,"n":23,"o":29.44,"t":"2025-12-19T05:00:00Z","v":943,"vw":29.386847},{"c":29.6334,"h":30.01,"l":29.6,"n":39,"o":30.01,"t":"2025-12-22T05:00:00Z","v":1709,"vw":29.750219},{"c":29.6812,"h":29.6812,"l":29.47,"n":17,"o":29.48,"t":"2025-12-23T05:00:00Z","v":228,"vw":29.475},{"c":29.7245,"h":29.7245,"l":29.69,"n":18,"o":29.69,"t":"2025-12-24T05:00:00Z","v":1748,"vw":29.694065},{"c":29.7308,"h":29.7308,"l":29.7308,"n":18,"o":29.7308,"t":"2025-12-26T05:00:00Z","v":92,"vw":29.7308},{"c":29.6268,"h":29.6268,"l":29.6268,"n":30,"o":29.6268,"t":"2025-12-29T05:00:00Z","v":342,"vw":29.6268},{"c":29.645,"h":29.715,"l":29.645,"n":20,"o":29.715,"t":"2025-12-30T05:00:00Z","v":317,"vw":29.715},{"c":29.4659,"h":29.4659,"l":29.4659,"n":36,"o":29.4659,"t":"2025-12-31T05:00:00Z","v":126,"vw":29.4659},{"c":29.6727,"h":29.6727,"l":29.59,"n":33,"o":29.59,"t":"2026-01-02T05:00:00Z","v":405,"vw":29.643333},{"c":30.1816,"h":30.1816,"l":30.1816,"n":38,"o":30.1816,"t":"2026-01-05T05:00:00Z","v":211,"vw":30.1816},{"c":30.184,"h":30.184,"l":30.15,"n":35,"o":30.15,"t":"2026-01-06T05:00:00Z","v":642,"vw":30.15},{"c":29.9664,"h":30.03,"l":29.9664,"n":27,"o":30.03,"t":"2026-01-07T05:00:00Z","v":335,"vw":30.03},{"c":29.9628,"h":29.9628,"l":29.9628,"n":25,"o":29.9628,"t":"2026-01-08T05:00:00Z","v":231,"vw":29.9628},{"c":30.0616,"h":30.1239,"l":29.93,"n":31,"o":29.93,"t":"2026-01-09T05:00:00Z","v":488,"vw":30.06635},{"c":30.18,"h":30.2499,"l":30.1006,"n":361,"o":30.11,"t":"2026-01-12T05:00:00Z","v":27535,"vw":30.165769},{"c":30.4254,"h":30.4254,"l":30.19,"n":29,"o":30.19,"t":"2026-01-13T05:00:00Z","v":2894,"vw":30.348148},{"c":30.564,"h":30.564,"l":30.33,"n":32,"o":30.33,"t":"2026-01-14T05:00:00Z","v":1168,"vw":30.33},{"c":30.4072,"h":30.67,"l":30.4072,"n":37,"o":30.67,"t":"2026-01-15T05:00:00Z","v":2584,"vw":30.539872},{"c":30.4364,"h":30.4364,"l":30.4364,"n":34,"o":30.4364,"t":"2026-01-16T05:00:00Z","v":221,"vw":30.4364},{"c":29.4556,"h":30.49,"l":29.44,"n":33,"o":30.49,"t":"2026-01-20T05:00:00Z","v":916,"vw":29.840408},{"c":29.7708,"h":29.7708,"l":29.39,"n":38,"o":29.62,"t":"2026-01-21T05:00:00Z","v":1630,"vw":29.527516},{"c":29.8251,"h":29.8251,"l":29.77,"n":34,"o":29.77,"t":"2026-01-22T05:00:00Z","v":1321,"vw":29.776717},{"c":29.8521,"h":29.9415,"l":29.78,"n":23,"o":29.78,"t":"2026-01-23T05:00:00Z","v":724,"vw":29.871304},{"c":29.7985,"h":29.85,"l":29.7985,"n":70,"o":29.839,"t":"2026-01-26T05:00:00Z","v":1663,"vw":29.840487},{"c":30.0359,"h":30.0359,"l":30.0359,"n":29,"o":30.0359,"t":"2026-01-27T05:00:00Z","v":166,"vw":30.0359},{"c":30.0587,"h":30.0587,"l":30.0587,"n":28,"o":30.0587,"t":"2026-01-28T05:00:00Z","v":395,"vw":30.0587},{"c":29.5661,"h":29.75,"l":29.5,"n":32,"o":29.75,"t":"2026-01-29T05:00:00Z","v":1719,"vw":29.668879},{"c":29.4441,"h":29.455,"l":29.23,"n":31,"o":29.455,"t":"2026-01-30T05:00:00Z","v":1188,"vw":29.414091},{"c":29.0513,"h":29.4,"l":29.0513,"n":62,"o":29.22,"t":"2026-02-02T05:00:00Z","v":9972,"vw":29.216957},{"c":28.7578,"h":28.9,"l":28.53,"n":36,"o":28.9,"t":"2026-02-03T05:00:00Z","v":1658,"vw":28.593846},{"c":28.4027,"h":28.62,"l":28.36,"n":39,"o":28.62,"t":"2026-02-04T05:00:00Z","v":2186,"vw":28.465954},{"c":27.3009,"h":27.71,"l":27.3009,"n":44,"o":27.71,"t":"2026-02-05T05:00:00Z","v":867,"vw":27.71},{"c":28.2592,"h":28.29,"l":27.96,"n":35,"o":27.96,"t":"2026-02-06T05:00:00Z","v":605,"vw":28.18},{"c":28.4152,"h":28.4152,"l":28.4152,"n":33,"o":28.4152,"t":"2026-02-09T05:00:00Z","v":260,"vw":28.4152},{"c":28.1336,"h":28.14,"l":28.13,"n":26,"o":28.14,"t":"2026-02-10T05:00:00Z","v":463,"vw":28.135},{"c":28.019,"h":28.08,"l":27.93,"n":35,"o":28.08,"t":"2026-02-11T05:00:00Z","v":2023,"vw":27.991386},{"c":27.4574,"h":27.4574,"l":27.4574,"n":22,"o":27.4574,"t":"2026-02-12T05:00:00Z","v":57,"vw":27.4574},{"c":27.8021,"h":27.96,"l":27.8021,"n":33,"o":27.96,"t":"2026-02-13T05:00:00Z","v":393,"vw":27.96},{"c":27.7234,"h":27.76,"l":27.4938,"n":47,"o":27.76,"t":"2026-02-17T05:00:00Z","v":677,"vw":27.669456},{"c":27.7033,"h":27.7033,"l":27.7,"n":25,"o":27.7,"t":"2026-02-18T05:00:00Z","v":386,"vw":27.7},{"c":27.72,"h":27.72,"l":27.63,"n":28,"o":27.63,"t":"2026-02-19T05:00:00Z","v":527,"vw":27.637616},{"c":27.9213,"h":27.9213,"l":27.9213,"n":35,"o":27.9213,"t":"2026-02-20T05:00:00Z","v":126,"vw":27.9213},{"c":27.3597,"h":27.3597,"l":27.3597,"n":40,"o":27.3597,"t":"2026-02-23T05:00:00Z","v":115,"vw":27.3597},{"c":27.5434,"h":27.5434,"l":27.5434,"n":38,"o":27.5434,"t":"2026-02-24T05:00:00Z","v":167,"vw":27.5434},{"c":28.1988,"h":28.22,"l":28.1988,"n":26,"o":28.22,"t":"2026-02-25T05:00:00Z","v":377,"vw":28.22},{"c":27.8894,"h":27.9699,"l":27.87,"n":27,"o":27.9699,"t":"2026-02-26T05:00:00Z","v":523,"vw":27.90646},{"c":27.6096,"h":27.75,"l":27.6096,"n":26,"o":27.75,"t":"2026-02-27T05:00:00Z","v":234,"vw":27.75},{"c":28.0315,"h":28.0315,"l":28.02,"n":38,"o":28.02,"t":"2026-03-02T05:00:00Z","v":460,"vw":28.02},{"c":27.6928,"h":27.76,"l":27.29,"n":41,"o":27.29,"t":"2026-03-03T05:00:00Z","v":1840,"vw":27.476449},{"c":28.3705,"h":28.4395,"l":27.73,"n":73,"o":27.73,"t":"2026-03-04T05:00:00Z","v":10649,"vw":28.113783},{"c":28.052,"h":28.052,"l":27.96,"n":21,"o":27.96,"t":"2026-03-05T05:00:00Z","v":612,"vw":28.001485},{"c":27.4476,"h":27.485,"l":27.43,"n":30,"o":27.4784,"t":"2026-03-06T05:00:00Z","v":1246,"vw":27.474358},{"c":27.7128,"h":27.7128,"l":27.7128,"n":21,"o":27.7128,"t":"2026-03-09T04:00:00Z","v":30,"vw":27.7128},{"c":27.7528,"h":27.98,"l":27.7528,"n":22,"o":27.98,"t":"2026-03-10T04:00:00Z","v":347,"vw":27.98},{"c":27.8127,"h":27.83,"l":27.76,"n":34,"o":27.83,"t":"2026-03-11T04:00:00Z","v":6590,"vw":27.780323},{"c":27.4872,"h":27.62,"l":27.4449,"n":31,"o":27.62,"t":"2026-03-12T04:00:00Z","v":3276,"vw":27.534323},{"c":27.4402,"h":27.93,"l":27.4402,"n":19,"o":27.93,"t":"2026-03-13T04:00:00Z","v":123,"vw":27.93},{"c":27.9261,"h":27.9261,"l":27.9261,"n":29,"o":27.9261,"t":"2026-03-16T04:00:00Z","v":366,"vw":27.9261},{"c":28.0292,"h":28.03,"l":28.0292,"n":33,"o":28.03,"t":"2026-03-17T04:00:00Z","v":522,"vw":28.03},{"c":27.3924,"h":27.7,"l":27.3924,"n":33,"o":27.7,"t":"2026-03-18T04:00:00Z","v":1399,"vw":27.519871},{"c":27.2626,"h":27.2626,"l":27.2626,"n":29,"o":27.2626,"t":"2026-03-19T04:00:00Z","v":124,"vw":27.2626},{"c":26.9531,"h":26.9531,"l":26.9531,"n":27,"o":26.9531,"t":"2026-03-20T04:00:00Z","v":102,"vw":26.9531},{"c":27.2335,"h":27.49,"l":27.19,"n":34,"o":27.41,"t":"2026-03-23T04:00:00Z","v":824,"vw":27.338148},{"c":26.9816,"h":27.18,"l":26.9816,"n":30,"o":27.18,"t":"2026-03-24T04:00:00Z","v":510,"vw":27.18},{"c":27.2593,"h":27.3599,"l":27.2593,"n":18,"o":27.3599,"t":"2026-03-25T04:00:00Z","v":182,"vw":27.3599},{"c":26.6886,"h":27.02,"l":26.67,"n":39,"o":27.02,"t":"2026-03-26T04:00:00Z","v":2182,"vw":26.75253},{"c":26.105,"h":26.105,"l":26.105,"n":34,"o":26.105,"t":"2026-03-27T04:00:00Z","v":316,"vw":26.105},{"c":26.0835,"h":26.38,"l":25.96,"n":69,"o":26.24,"t":"2026-03-30T04:00:00Z","v":19106,"vw":26.201015},{"c":26.7783,"h":26.7783,"l":26.3501,"n":54,"o":26.36,"t":"2026-03-31T04:00:00Z","v":10172,"vw":26.601338},{"c":26.9308,"h":27.15,"l":26.83,"n":32,"o":26.83,"t":"2026-04-01T04:00:00Z","v":1744,"vw":27.0305},{"c":26.8226,"h":26.85,"l":26.67,"n":32,"o":26.67,"t":"2026-04-02T04:00:00Z","v":3337,"vw":26.843747},{"c":27.18,"h":27.21,"l":26.94,"n":30,"o":26.94,"t":"2026-04-06T04:00:00Z","v":1562,"vw":27.099436},{"c":27.1189,"h":27.1189,"l":26.8956,"n":26,"o":26.95,"t":"2026-04-07T04:00:00Z","v":1005,"vw":26.958951},{"c":27.8788,"h":27.91,"l":27.8788,"n":26,"o":27.91,"t":"2026-04-08T04:00:00Z","v":179,"vw":27.91},{"c":28.0768,"h":28.14,"l":27.89,"n":36,"o":27.89,"t":"2026-04-09T04:00:00Z","v":2502,"vw":27.965116},{"c":28.1714,"h":28.1714,"l":28.11,"n":29,"o":28.11,"t":"2026-04-10T04:00:00Z","v":318,"vw":28.11005},{"c":28.4013,"h":28.4013,"l":28.4013,"n":30,"o":28.4013,"t":"2026-04-13T04:00:00Z","v":120,"vw":28.4013},{"c":28.7474,"h":28.78,"l":28.7474,"n":27,"o":28.78,"t":"2026-04-14T04:00:00Z","v":326,"vw":28.78},{"c":28.9985,"h":28.9985,"l":28.8,"n":32,"o":28.8,"t":"2026-04-15T04:00:00Z","v":630,"vw":28.8},{"c":29.0602,"h":29.0602,"l":29,"n":29,"o":29,"t":"2026-04-16T04:00:00Z","v":386,"vw":29},{"c":29.5443,"h":29.5443,"l":29.4,"n":46,"o":29.465,"t":"2026-04-17T04:00:00Z","v":1620,"vw":29.451181},{"c":29.3668,"h":29.42,"l":29.15,"n":33,"o":29.42,"t":"2026-04-20T04:00:00Z","v":1327,"vw":29.381894},{"c":29.1131,"h":29.48,"l":29.1131,"n":50,"o":29.36,"t":"2026-04-21T04:00:00Z","v":2762,"vw":29.324346},{"c":29.7195,"h":29.74,"l":29.61,"n":47,"o":29.66,"t":"2026-04-22T04:00:00Z","v":2022,"vw":29.676326},{"c":29.513,"h":29.6001,"l":29.513,"n":34,"o":29.6,"t":"2026-04-23T04:00:00Z","v":1021,"vw":29.578375},{"c":29.6935,"h":29.6935,"l":29.6935,"n":25,"o":29.6935,"t":"2026-04-24T04:00:00Z","v":367,"vw":29.6935},{"c":29.6352,"h":29.6352,"l":29.47,"n":33,"o":29.47,"t":"2026-04-27T04:00:00Z","v":551,"vw":29.550033},{"c":29.4771,"h":29.4771,"l":29.435,"n":33,"o":29.435,"t":"2026-04-28T04:00:00Z","v":194,"vw":29.435},{"c":29.3593,"h":29.375,"l":29.3593,"n":24,"o":29.375,"t":"2026-04-29T04:00:00Z","v":2439,"vw":29.375},{"c":29.7098,"h":29.7098,"l":29.7098,"n":15,"o":29.7098,"t":"2026-04-30T04:00:00Z","v":38,"vw":29.7098},{"c":29.9648,"h":29.9648,"l":29.9648,"n":26,"o":29.9648,"t":"2026-05-01T04:00:00Z","v":92,"vw":29.9648},{"c":30.0102,"h":30.0102,"l":29.95,"n":26,"o":29.95,"t":"2026-05-04T04:00:00Z","v":372,"vw":29.95},{"c":30.349,"h":30.349,"l":30.349,"n":28,"o":30.349,"t":"2026-05-05T04:00:00Z","v":180,"vw":30.349},{"c":30.6598,"h":30.6598,"l":30.62,"n":30,"o":30.62,"t":"2026-05-06T04:00:00Z","v":344,"vw":30.62},{"c":30.4372,"h":30.55,"l":30.4372,"n":30,"o":30.55,"t":"2026-05-07T04:00:00Z","v":243,"vw":30.55},{"c":30.6337,"h":30.6337,"l":30.58,"n":21,"o":30.58,"t":"2026-05-08T04:00:00Z","v":251,"vw":30.58},{"c":30.8483,"h":30.9499,"l":30.8483,"n":30,"o":30.86,"t":"2026-05-11T04:00:00Z","v":1347,"vw":30.915652},{"c":30.7151,"h":30.7151,"l":30.48,"n":25,"o":30.5,"t":"2026-05-12T04:00:00Z","v":530,"vw":30.494924},{"c":30.7301,"h":30.7301,"l":30.7301,"n":23,"o":30.7301,"t":"2026-05-13T04:00:00Z","v":175,"vw":30.7301},{"c":31.0909,"h":31.0909,"l":30.7807,"n":38,"o":30.7807,"t":"2026-05-14T04:00:00Z","v":3078,"vw":30.971549},{"c":30.5782,"h":30.61,"l":30.5782,"n":31,"o":30.61,"t":"2026-05-15T04:00:00Z","v":320,"vw":30.61},{"c":30.3405,"h":30.3405,"l":30.1899,"n":33,"o":30.21,"t":"2026-05-18T04:00:00Z","v":588,"vw":30.200541},{"c":30.1897,"h":30.1897,"l":30.14,"n":25,"o":30.14,"t":"2026-05-19T04:00:00Z","v":555,"vw":30.14},{"c":30.5208,"h":30.5208,"l":30.41,"n":35,"o":30.41,"t":"2026-05-20T04:00:00Z","v":3875,"vw":30.440882},{"c":30.5583,"h":30.5583,"l":30.26,"n":17,"o":30.26,"t":"2026-05-21T04:00:00Z","v":241,"vw":30.26},{"c":30.4855,"h":30.64,"l":30.4855,"n":26,"o":30.6,"t":"2026-05-22T04:00:00Z","v":728,"vw":30.624488},{"c":30.626,"h":30.75,"l":30.56,"n":38,"o":30.56,"t":"2026-05-26T04:00:00Z","v":1417,"vw":30.653167},{"c":30.5345,"h":30.5345,"l":30.43,"n":28,"o":30.43,"t":"2026-05-27T04:00:00Z","v":516,"vw":30.459703},{"c":30.5221,"h":30.5221,"l":30.5221,"n":23,"o":30.5221,"t":"2026-05-28T04:00:00Z","v":203,"vw":30.5221},{"c":30.5779,"h":30.61,"l":30.5779,"n":35,"o":30.61,"t":"2026-05-29T04:00:00Z","v":448,"vw":30.61},{"c":30.4429,"h":30.4429,"l":30.33,"n":31,"o":30.33,"t":"2026-06-01T04:00:00Z","v":386,"vw":30.341628},{"c":30.0709,"h":30.1,"l":30.0709,"n":33,"o":30.1,"t":"2026-06-02T04:00:00Z","v":332,"vw":30.1},{"c":29.7558,"h":29.96,"l":29.7558,"n":20,"o":29.96,"t":"2026-06-03T04:00:00Z","v":241,"vw":29.96},{"c":29.6442,"h":29.6442,"l":29.52,"n":21,"o":29.52,"t":"2026-06-04T04:00:00Z","v":1050,"vw":29.549545},{"c":28.7675,"h":28.7675,"l":28.75,"n":17,"o":28.75,"t":"2026-06-05T04:00:00Z","v":223,"vw":28.75},{"c":29.1416,"h":29.1416,"l":29.1416,"n":25,"o":29.1416,"t":"2026-06-08T04:00:00Z","v":247,"vw":29.1416},{"c":28.913,"h":28.913,"l":28.79,"n":25,"o":28.85,"t":"2026-06-09T04:00:00Z","v":427,"vw":28.82},{"c":28.607,"h":28.89,"l":28.607,"n":21,"o":28.89,"t":"2026-06-10T04:00:00Z","v":3070,"vw":28.717414},{"c":29.1292,"h":29.1292,"l":28.71,"n":32,"o":28.79,"t":"2026-06-11T04:00:00Z","v":1138,"vw":28.787463},{"c":29.2312,"h":29.38,"l":29.225,"n":31,"o":29.2301,"t":"2026-06-12T04:00:00Z","v":958,"vw":29.267659},{"c":29.9358,"h":30,"l":29.9358,"n":35,"o":30,"t":"2026-06-15T04:00:00Z","v":824,"vw":30},{"c":29.7133,"h":29.85,"l":29.7133,"n":40,"o":29.85,"t":"2026-06-16T04:00:00Z","v":8003,"vw":29.768247},{"c":29.34,"h":29.799,"l":29.34,"n":26,"o":29.66,"t":"2026-06-17T04:00:00Z","v":876,"vw":29.692967},{"c":29.3965,"h":29.47,"l":29.3965,"n":16,"o":29.47,"t":"2026-06-18T04:00:00Z","v":165,"vw":29.47},{"c":29.46,"h":29.685,"l":29.39,"n":52,"o":29.48,"t":"2026-06-22T04:00:00Z","v":6758,"vw":29.61242},{"c":28.9155,"h":29.06,"l":28.9155,"n":24,"o":28.93,"t":"2026-06-23T04:00:00Z","v":1936,"vw":29.018683},{"c":28.5672,"h":28.5672,"l":28.5672,"n":21,"o":28.5672,"t":"2026-06-24T04:00:00Z","v":245,"vw":28.5672},{"c":28.5019,"h":28.81,"l":28.5019,"n":36,"o":28.81,"t":"2026-06-25T04:00:00Z","v":2359,"vw":28.598544},{"c":28.5137,"h":28.5137,"l":28.5137,"n":22,"o":28.5137,"t":"2026-06-26T04:00:00Z","v":114,"vw":28.5137},{"c":28.8871,"h":28.8871,"l":28.51,"n":38,"o":28.51,"t":"2026-06-29T04:00:00Z","v":422,"vw":28.585},{"c":28.8909,"h":28.8909,"l":28.79,"n":30,"o":28.79,"t":"2026-06-30T04:00:00Z","v":311,"vw":28.79},{"c":28.9525,"h":29.01,"l":28.9,"n":29,"o":29.01,"t":"2026-07-01T04:00:00Z","v":1152,"vw":28.910716},{"c":29.1412,"h":29.39,"l":29.05,"n":55,"o":29.32,"t":"2026-07-02T04:00:00Z","v":8091,"vw":29.187877},{"c":29.545,"h":29.56,"l":29.2,"n":34,"o":29.2,"t":"2026-07-06T04:00:00Z","v":1005,"vw":29.460352},{"c":29.4465,"h":29.5001,"l":29.39,"n":34,"o":29.5,"t":"2026-07-07T04:00:00Z","v":2272,"vw":29.494795},{"c":29.22,"h":29.22,"l":29.11,"n":27,"o":29.11,"t":"2026-07-08T04:00:00Z","v":474,"vw":29.156667},{"c":29.4938,"h":29.4938,"l":29.38,"n":42,"o":29.42,"t":"2026-07-09T04:00:00Z","v":2527,"vw":29.38892},{"c":29.6848,"h":29.73,"l":29.63,"n":27,"o":29.64,"t":"2026-07-10T04:00:00Z","v":1716,"vw":29.682073},{"c":29.3075,"h":29.42,"l":29.3075,"n":55,"o":29.42,"t":"2026-07-13T04:00:00Z","v":10535,"vw":29.368843},{"c":29.6772,"h":29.6772,"l":29.61,"n":30,"o":29.61,"t":"2026-07-14T04:00:00Z","v":870,"vw":29.652294},{"c":29.787,"h":29.83,"l":29.78,"n":31,"o":29.81,"t":"2026-07-15T04:00:00Z","v":4566,"vw":29.808134},{"c":29.5758,"h":29.7,"l":29.5499,"n":26,"o":29.7,"t":"2026-07-16T04:00:00Z","v":1029,"vw":29.582628},{"c":29.3667,"h":29.3667,"l":29.29,"n":29,"o":29.35,"t":"2026-07-17T04:00:00Z","v":1447,"vw":29.336154},{"c":29.4135,"h":29.61,"l":29.4135,"n":33,"o":29.61,"t":"2026-07-20T04:00:00Z","v":3063,"vw":29.594687},{"c":29.7627,"h":29.7627,"l":29.7627,"n":32,"o":29.7627,"t":"2026-07-21T04:00:00Z","v":282,"vw":29.7627},{"c":29.6841,"h":29.79,"l":29.68,"n":47,"o":29.71,"t":"2026-07-22T04:00:00Z","v":2683,"vw":29.723727},{"c":29.2726,"h":29.35,"l":29.26,"n":27,"o":29.35,"t":"2026-07-23T04:00:00Z","v":2436,"vw":29.263825},{"c":29.1869,"h":29.265,"l":29.155,"n":20,"o":29.155,"t":"2026-07-24T04:00:00Z","v":1746,"vw":29.200294},{"c":29.2916,"h":29.43,"l":29.2599,"n":35,"o":29.43,"t":"2026-07-27T04:00:00Z","v":1528,"vw":29.404382},{"c":29.2296,"h":29.255,"l":29,"n":35,"o":29.02,"t":"2026-07-28T04:00:00Z","v":1994,"vw":29.192883},{"c":28.8453,"h":29.05,"l":28.8453,"n":35,"o":29.04,"t":"2026-07-29T04:00:00Z","v":3572,"vw":28.987947},{"c":29.3096,"h":29.33,"l":29.25,"n":35,"o":29.25,"t":"2026-07-30T04:00:00Z","v":1937,"vw":29.296926},{"c":29.2616,"h":29.2616,"l":29.07,"n":37,"o":29.07,"t":"2026-07-31T04:00:00Z","v":3536,"vw":29.171687},{"c":29.7439,"h":29.79,"l":29.62,"n":45,"o":29.62,"t":"2026-08-03T04:00:00Z","v":4362,"vw":29.734646},{"c":30.2051,"h":30.245,"l":30.0101,"n":58,"o":30.03,"t":"2026-08-04T04:00:00Z","v":5353,"vw":30.08598},{"c":30.2144,"h":30.44,"l":30.1401,"n":42,"o":30.29,"t":"2026-08-05T04:00:00Z","v":2544,"vw":30.27405},{"c":30.17,"h":30.2,"l":30.13,"n":52,"o":30.2,"t":"2026-08-06T04:00:00Z","v":5910,"vw":30.159237},{"c":30.3656,"h":30.3656,"l":30.25,"n":42,"o":30.25,"t":"2026-08-07T04:00:00Z","v":5705,"vw":30.319553},{"c":30.1803,"h":30.34,"l":30.1803,"n":31,"o":30.34,"t":"2026-08-10T04:00:00Z","v":548,"vw":30.243478},{"c":30.0634,"h":30.27,"l":30.035,"n":43,"o":30.21,"t":"2026-08-11T04:00:00Z","v":3827,"vw":30.221948},{"c":30.1172,"h":30.1172,"l":30.1172,"n":24,"o":30.1172,"t":"2026-08-12T04:00:00Z","v":146,"vw":30.1172},{"c":30.2694,"h":30.3,"l":30.21,"n":48,"o":30.25,"t":"2026-08-13T04:00:00Z","v":1474,"vw":30.261335},{"c":30.16,"h":30.16,"l":30.14,"n":19,"o":30.14,"t":"2026-08-14T04:00:00Z","v":332,"vw":30.14},{"c":30.22,"h":30.26,"l":30.22,"n":39,"o":30.26,"t":"2026-08-17T04:00:00Z","v":646,"vw":30.25513},{"c":30.0938,"h":30.0938,"l":30.0938,"n":23,"o":30.0938,"t":"2026-08-18T04:00:00Z","v":56,"vw":30.0938},{"c":30.5742,"h":30.5742,"l":30.54,"n":33,"o":30.54,"t":"2026-08-19T04:00:00Z","v":533,"vw":30.54005},{"c":30.8477,"h":30.86,"l":30.8301,"n":82,"o":30.86,"t":"2026-08-20T04:00:00Z","v":10007,"vw":30.841894},{"c":31.4635,"h":31.48,"l":31.3999,"n":39,"o":31.3999,"t":"2026-08-21T04:00:00Z","v":4589,"vw":31.424096},{"c":31.5682,"h":31.67,"l":31.29,"n":59,"o":31.29,"t":"2026-08-24T04:00:00Z","v":1414,"vw":31.491174},{"c":31.6775,"h":31.7,"l":31.64,"n":35,"o":31.67,"t":"2026-08-25T04:00:00Z","v":2757,"vw":31.64925},{"c":31.6356,"h":31.69,"l":31.56,"n":78,"o":31.61,"t":"2026-08-26T04:00:00Z","v":6754,"vw":31.639007},{"c":31.94,"h":32.01,"l":31.82,"n":40,"o":31.83,"t":"2026-08-27T04:00:00Z","v":4985,"vw":31.89724},{"c":31.6367,"h":31.79,"l":31.6367,"n":36,"o":31.79,"t":"2026-08-28T04:00:00Z","v":1369,"vw":31.684898},{"c":31.7084,"h":31.7084,"l":31.58,"n":32,"o":31.635,"t":"2026-08-31T04:00:00Z","v":1076,"vw":31.62315},{"c":31.3485,"h":31.51,"l":31.3485,"n":30,"o":31.4301,"t":"2026-09-01T04:00:00Z","v":3207,"vw":31.432677},{"c":31.4704,"h":31.51,"l":31.46,"n":37,"o":31.46,"t":"2026-09-02T04:00:00Z","v":2421,"vw":31.49534},{"c":32.1766,"h":32.1766,"l":31.65,"n":62,"o":31.85,"t":"2026-09-03T04:00:00Z","v":2954,"vw":31.701249},{"c":31.8884,"h":31.96,"l":31.8884,"n":48,"o":31.92,"t":"2026-09-04T04:00:00Z","v":7151,"vw":31.927286},{"c":31.6001,"h":31.625,"l":31.6001,"n":35,"o":31.625,"t":"2026-09-08T04:00:00Z","v":412,"vw":31.625},{"c":31.475,"h":31.63,"l":31.475,"n":50,"o":31.54,"t":"2026-09-09T04:00:00Z","v":1092,"vw":31.599685},{"c":31.2319,"h":31.2699,"l":31.2319,"n":33,"o":31.2699,"t":"2026-09-10T04:00:00Z","v":446,"vw":31.2699},{"c":31.4546,"h":31.51,"l":31.4546,"n":38,"o":31.51,"t":"2026-09-11T04:00:00Z","v":797,"vw":31.51},{"c":31.5169,"h":31.57,"l":31.355,"n":80,"o":31.355,"t":"2026-09-14T04:00:00Z","v":4389,"vw":31.541993},{"c":31.0997,"h":31.19,"l":31.0997,"n":30,"o":31.19,"t":"2026-09-15T04:00:00Z","v":341,"vw":31.19},{"c":30.9863,"h":31.1201,"l":30.9863,"n":36,"o":31.12,"t":"2026-09-16T04:00:00Z","v":4231,"vw":31.120049},{"c":31.3305,"h":31.3305,"l":31.3305,"n":27,"o":31.3305,"t":"2026-09-17T04:00:00Z","v":176,"vw":31.3305},{"c":31.8291,"h":31.8291,"l":31.75,"n":29,"o":31.75,"t":"2026-09-18T04:00:00Z","v":385,"vw":31.7875},{"c":32.7317,"h":32.7317,"l":32.7317,"n":32,"o":32.7317,"t":"2026-09-21T04:00:00Z","v":167,"vw":32.7317},{"c":32.6906,"h":32.75,"l":32.66,"n":44,"o":32.68,"t":"2026-09-22T04:00:00Z","v":1781,"vw":32.700333},{"c":32.3383,"h":32.38,"l":32.26,"n":26,"o":32.26,"t":"2026-09-23T04:00:00Z","v":456,"vw":32.307244},{"c":32.315,"h":32.3532,"l":32.24,"n":35,"o":32.25,"t":"2026-09-24T04:00:00Z","v":1332,"vw":32.314774},{"c":32.3911,"h":32.3911,"l":32.3911,"n":20,"o":32.3911,"t":"2026-09-25T04:00:00Z","v":25,"vw":32.3911},{"c":32.1443,"h":32.34,"l":32.1443,"n":35,"o":32.15,"t":"2026-09-28T04:00:00Z","v":502,"vw":32.213333},{"c":32.1217,"h":32.1217,"l":32,"n":27,"o":32,"t":"2026-09-29T04:00:00Z","v":1074,"vw":32.00875},{"c":32.0982,"h":32.26,"l":32.0982,"n":34,"o":32.26,"t":"2026-09-30T04:00:00Z","v":792,"vw":32.25995},{"c":32.2046,"h":32.23,"l":32.0006,"n":34,"o":32.21,"t":"2026-10-01T04:00:00Z","v":1970,"vw":32.188375},{"c":32.3535,"h":32.6799,"l":32.32,"n":44,"o":32.6799,"t":"2026-10-02T04:00:00Z","v":1186,"vw":32.497744},{"c":32.648,"h":32.648,"l":32.648,"n":34,"o":32.648,"t":"2026-10-05T04:00:00Z","v":138,"vw":32.648},{"c":32.785,"h":32.88,"l":32.78,"n":43,"o":32.88,"t":"2026-10-06T04:00:00Z","v":1812,"vw":32.859586},{"c":32.5164,"h":32.5164,"l":32.5,"n":29,"o":32.5,"t":"2026-10-07T04:00:00Z","v":560,"vw":32.5},{"c":32.2534,"h":32.2534,"l":32.2534,"n":39,"o":32.2534,"t":"2026-10-08T04:00:00Z","v":283,"vw":32.2534},{"c":32.4454,"h":32.49,"l":32.36,"n":29,"o":32.46,"t":"2026-10-09T04:00:00Z","v":1387,"vw":32.426073},{"c":32.4734,"h":32.54,"l":32.4301,"n":46,"o":32.54,"t":"2026-10-12T04:00:00Z","v":3514,"vw":32.461234},{"c":32.5334,"h":32.59,"l":32.48,"n":72,"o":32.5499,"t":"2026-10-13T04:00:00Z","v":8360,"vw":32.531617},{"c":32.0858,"h":32.14,"l":32.08,"n":27,"o":32.14,"t":"2026-10-14T04:00:00Z","v":942,"vw":32.132157},{"c":32.2499,"h":32.2499,"l":31.94,"n":24,"o":31.94,"t":"2026-10-15T04:00:00Z","v":3408,"vw":32.008121},{"c":31.9004,"h":32.22,"l":31.9004,"n":52,"o":32.09,"t":"2026-10-16T04:00:00Z","v":4268,"vw":32.030088},{"c":32.0252,"h":32.0893,"l":32.0252,"n":31,"o":32.0893,"t":"2026-10-19T04:00:00Z","v":577,"vw":32.0893},{"c":32.1455,"h":32.166,"l":32.12,"n":20,"o":32.166,"t":"2026-10-20T04:00:00Z","v":1527,"vw":32.155195},{"c":32.492,"h":32.492,"l":32.45,"n":26,"o":32.45,"t":"2026-10-21T04:00:00Z","v":1032,"vw":32.47},{"c":31.85,"h":32.08,"l":31.85,"n":26,"o":32.08,"t":"2026-10-22T04:00:00Z","v":584,"vw":31.932197}],"volatilityBars":[{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-09-22T13:45:00Z","v":100,"vw":32.68},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-22T18:15:00Z","v":503,"vw":32.75},{"c":32.66,"h":32.75,"l":32.66,"n":2,"o":32.75,"t":"2026-09-22T19:45:00Z","v":897,"vw":32.674749},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-09-23T17:00:00Z","v":246,"vw":32.26},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-09-23T19:30:00Z","v":155,"vw":32.38},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-24T14:30:00Z","v":100,"vw":32.25},{"c":32.34,"h":32.34,"l":32.3,"n":4,"o":32.3,"t":"2026-09-24T16:15:00Z","v":500,"vw":32.318},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-09-24T17:30:00Z","v":122,"vw":32.24},{"c":32.3532,"h":32.3532,"l":32.3532,"n":3,"o":32.3532,"t":"2026-09-24T19:15:00Z","v":464,"vw":32.3532},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-09-28T15:30:00Z","v":250,"vw":32.15},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-09-28T17:15:00Z","v":100,"vw":32.34},{"c":32.0007,"h":32.0007,"l":32,"n":3,"o":32,"t":"2026-09-29T17:30:00Z","v":764,"vw":32.00035},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-09-29T17:45:00Z","v":193,"vw":32.04},{"c":32.2599,"h":32.26,"l":32.2599,"n":6,"o":32.26,"t":"2026-09-30T18:30:00Z","v":600,"vw":32.25995},{"c":32.2099,"h":32.21,"l":32.2099,"n":2,"o":32.21,"t":"2026-10-01T13:30:00Z","v":800,"vw":32.20995},{"c":32.1499,"h":32.15,"l":32.1499,"n":2,"o":32.15,"t":"2026-10-01T13:45:00Z","v":200,"vw":32.14995},{"c":32.0006,"h":32.0006,"l":32.0006,"n":2,"o":32.0006,"t":"2026-10-01T15:00:00Z","v":185,"vw":32.0006},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-01T18:15:00Z","v":500,"vw":32.23},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-01T19:45:00Z","v":100,"vw":32.23},{"c":32.6799,"h":32.6799,"l":32.6799,"n":2,"o":32.6799,"t":"2026-10-02T14:00:00Z","v":301,"vw":32.6799},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-02T14:30:00Z","v":100,"vw":32.62},{"c":32.405,"h":32.405,"l":32.405,"n":1,"o":32.405,"t":"2026-10-02T17:15:00Z","v":200,"vw":32.405},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-02T18:15:00Z","v":177,"vw":32.37},{"c":32.32,"h":32.32,"l":32.32,"n":3,"o":32.32,"t":"2026-10-02T19:45:00Z","v":225,"vw":32.32},{"c":32.88,"h":32.88,"l":32.88,"n":8,"o":32.88,"t":"2026-10-06T13:30:00Z","v":180,"vw":32.88},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-06T14:15:00Z","v":101,"vw":32.85},{"c":32.88,"h":32.88,"l":32.88,"n":3,"o":32.88,"t":"2026-10-06T16:15:00Z","v":742,"vw":32.88},{"c":32.85,"h":32.85,"l":32.85,"n":3,"o":32.85,"t":"2026-10-06T16:30:00Z","v":450,"vw":32.85},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-10-06T16:45:00Z","v":159,"vw":32.81},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-06T17:15:00Z","v":100,"vw":32.78},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-07T16:45:00Z","v":500,"vw":32.5},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-09T18:00:00Z","v":107,"vw":32.46},{"c":32.49,"h":32.49,"l":32.49,"n":4,"o":32.49,"t":"2026-10-09T19:30:00Z","v":500,"vw":32.49},{"c":32.36,"h":32.36,"l":32.36,"n":4,"o":32.36,"t":"2026-10-09T19:45:00Z","v":500,"vw":32.36},{"c":32.54,"h":32.54,"l":32.54,"n":4,"o":32.54,"t":"2026-10-12T13:30:00Z","v":201,"vw":32.54},{"c":32.4301,"h":32.5,"l":32.4301,"n":24,"o":32.44,"t":"2026-10-12T15:00:00Z","v":3100,"vw":32.455623},{"c":32.4816,"h":32.4816,"l":32.4816,"n":2,"o":32.4816,"t":"2026-10-12T19:30:00Z","v":195,"vw":32.4816},{"c":32.5499,"h":32.5499,"l":32.5499,"n":1,"o":32.5499,"t":"2026-10-13T15:00:00Z","v":150,"vw":32.5499},{"c":32.55,"h":32.55,"l":32.55,"n":9,"o":32.55,"t":"2026-10-13T16:15:00Z","v":1214,"vw":32.55},{"c":32.55,"h":32.55,"l":32.55,"n":4,"o":32.55,"t":"2026-10-13T16:30:00Z","v":622,"vw":32.55},{"c":32.55,"h":32.55,"l":32.55,"n":12,"o":32.55,"t":"2026-10-13T16:45:00Z","v":3141,"vw":32.55},{"c":32.48,"h":32.51,"l":32.48,"n":4,"o":32.51,"t":"2026-10-13T17:00:00Z","v":2544,"vw":32.491336},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-13T19:45:00Z","v":164,"vw":32.59},{"c":32.14,"h":32.14,"l":32.14,"n":3,"o":32.14,"t":"2026-10-14T16:15:00Z","v":666,"vw":32.14},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-14T17:45:00Z","v":165,"vw":32.08},{"c":31.94,"h":31.94,"l":31.94,"n":2,"o":31.94,"t":"2026-10-15T13:30:00Z","v":226,"vw":31.94},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-15T14:30:00Z","v":2838,"vw":32},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-15T16:15:00Z","v":100,"vw":32.18},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-15T18:00:00Z","v":100,"vw":32.22},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-16T13:30:00Z","v":238,"vw":32.09},{"c":32.22,"h":32.22,"l":32.22,"n":3,"o":32.22,"t":"2026-10-16T14:45:00Z","v":275,"vw":32.22},{"c":32.0601,"h":32.0601,"l":32.06,"n":3,"o":32.06,"t":"2026-10-16T15:30:00Z","v":202,"vw":32.06005},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-16T16:15:00Z","v":2899,"vw":32.01},{"c":32.0893,"h":32.0893,"l":32.0893,"n":3,"o":32.0893,"t":"2026-10-19T17:45:00Z","v":449,"vw":32.0893},{"c":32.166,"h":32.166,"l":32.166,"n":2,"o":32.166,"t":"2026-10-20T15:30:00Z","v":1076,"vw":32.166},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-20T19:45:00Z","v":307,"vw":32.12},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-21T15:45:00Z","v":500,"vw":32.45},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-21T17:30:00Z","v":500,"vw":32.49},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-22T13:30:00Z","v":109,"vw":32.08},{"c":31.85,"h":31.85,"l":31.85,"n":6,"o":31.85,"t":"2026-10-22T14:45:00Z","v":400,"vw":31.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}