{"symbol":"CVY","url":"https://intraalpha.com/companies/CVY","capturedAt":"2026-10-22T23:56:38.794Z","state":"partial","quote":{"symbol":"CVY","last_price":29.36,"prev_close":29.1,"regular_close":29.36,"change":0.26,"change_pct":0.8935,"regular_change":0.26,"regular_change_pct":0.8935,"extended_change":0,"extended_change_pct":0,"bid":15.68,"ask":43.81,"bid_size":100,"ask_size":200,"volume":5714,"vwap":29.270673,"open":29.29,"high":29.36,"low":29,"close":29.36,"trade_count":60,"last_trade_at":"2026-10-22T22:30:00.0043159Z","last_quote_at":"2026-10-22T20:04:59.672673889Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:58.542611044-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:47.046Z","bars":[{"c":28.87,"h":28.87,"l":28.87,"n":4,"o":28.87,"t":"2026-10-15T19:40:00Z","v":415,"vw":28.87},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-19T13:30:00Z","v":110,"vw":29.02},{"c":28.88,"h":28.88,"l":28.88,"n":3,"o":28.88,"t":"2026-10-19T15:05:00Z","v":450,"vw":28.88},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-19T15:10:00Z","v":100,"vw":28.92},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-19T15:25:00Z","v":100,"vw":28.96},{"c":28.94,"h":28.94,"l":28.94,"n":9,"o":28.94,"t":"2026-10-19T15:50:00Z","v":3633,"vw":28.94},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-10-19T15:55:00Z","v":496,"vw":28.92},{"c":28.95,"h":28.95,"l":28.94,"n":9,"o":28.94,"t":"2026-10-19T16:35:00Z","v":721,"vw":28.946667},{"c":28.8927,"h":28.919,"l":28.8927,"n":3,"o":28.919,"t":"2026-10-19T19:35:00Z","v":310,"vw":28.90375},{"c":29.105,"h":29.105,"l":29.105,"n":2,"o":29.105,"t":"2026-10-20T14:15:00Z","v":145,"vw":29.105},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-20T14:45:00Z","v":379,"vw":29.11},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-10-20T15:05:00Z","v":298,"vw":29.135},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-20T16:40:00Z","v":194,"vw":29.15},{"c":29.149,"h":29.149,"l":29.14,"n":4,"o":29.14,"t":"2026-10-20T17:35:00Z","v":682,"vw":29.146},{"c":29.1105,"h":29.1105,"l":29.1105,"n":2,"o":29.1105,"t":"2026-10-20T19:50:00Z","v":300,"vw":29.1105},{"c":29.12,"h":29.12,"l":29.12,"n":4,"o":29.12,"t":"2026-10-20T20:00:00Z","v":103,"vw":29.12},{"c":29.21,"h":29.21,"l":29.21,"n":2,"o":29.21,"t":"2026-10-21T17:00:00Z","v":172,"vw":29.21},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-10-21T18:30:00Z","v":555,"vw":29.175},{"c":29.0792,"h":29.0792,"l":29.0792,"n":3,"o":29.0792,"t":"2026-10-21T19:20:00Z","v":1678,"vw":29.0792},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-21T20:00:00Z","v":101,"vw":29.1},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-22T13:30:00Z","v":1000,"vw":29.29},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-22T14:50:00Z","v":153,"vw":29},{"c":29.045,"h":29.045,"l":29.045,"n":1,"o":29.045,"t":"2026-10-22T15:30:00Z","v":200,"vw":29.045},{"c":29.2268,"h":29.28,"l":29.2267,"n":3,"o":29.28,"t":"2026-10-22T17:30:00Z","v":1208,"vw":29.237965},{"c":29.3199,"h":29.3199,"l":29.25,"n":10,"o":29.25,"t":"2026-10-22T17:45:00Z","v":634,"vw":29.296944},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-22T18:25:00Z","v":107,"vw":29.27},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-22T18:45:00Z","v":258,"vw":29.3},{"c":29.31,"h":29.32,"l":29.265,"n":12,"o":29.31,"t":"2026-10-22T18:55:00Z","v":1567,"vw":29.308673},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-22T20:00:00Z","v":114,"vw":29.36}],"history":[{"c":26.09,"h":26.44,"l":26.0893,"n":133,"o":26.44,"t":"2024-10-21T04:00:00Z","v":5536,"vw":26.172751},{"c":26.1075,"h":26.14,"l":26.05,"n":106,"o":26.11,"t":"2024-10-22T04:00:00Z","v":2620,"vw":26.08026},{"c":25.85,"h":25.99,"l":25.75,"n":101,"o":25.97,"t":"2024-10-23T04:00:00Z","v":13411,"vw":25.919286},{"c":25.9898,"h":25.99,"l":25.84,"n":73,"o":25.87,"t":"2024-10-24T04:00:00Z","v":4334,"vw":25.869881},{"c":25.8791,"h":26.065,"l":25.8701,"n":69,"o":26.065,"t":"2024-10-25T04:00:00Z","v":2449,"vw":25.971591},{"c":25.9398,"h":25.9707,"l":25.8311,"n":104,"o":25.88,"t":"2024-10-28T04:00:00Z","v":11218,"vw":25.91078},{"c":25.7,"h":25.86,"l":25.6707,"n":103,"o":25.81,"t":"2024-10-29T04:00:00Z","v":7602,"vw":25.761552},{"c":25.86,"h":25.92,"l":25.77,"n":94,"o":25.77,"t":"2024-10-30T04:00:00Z","v":2955,"vw":25.863945},{"c":25.649,"h":25.76,"l":25.64,"n":104,"o":25.76,"t":"2024-10-31T04:00:00Z","v":3780,"vw":25.673947},{"c":25.44,"h":25.74,"l":25.44,"n":136,"o":25.66,"t":"2024-11-01T04:00:00Z","v":4426,"vw":25.642632},{"c":25.5848,"h":25.72,"l":25.54,"n":124,"o":25.54,"t":"2024-11-04T05:00:00Z","v":6437,"vw":25.630581},{"c":25.7743,"h":25.7743,"l":25.6501,"n":81,"o":25.66,"t":"2024-11-05T05:00:00Z","v":3271,"vw":25.659163},{"c":26.6835,"h":26.6835,"l":26.28,"n":102,"o":26.31,"t":"2024-11-06T05:00:00Z","v":7452,"vw":26.546985},{"c":26.5848,"h":26.73,"l":26.56,"n":157,"o":26.73,"t":"2024-11-07T05:00:00Z","v":25192,"vw":26.632852},{"c":26.48,"h":26.59,"l":26.38,"n":140,"o":26.47,"t":"2024-11-08T05:00:00Z","v":10003,"vw":26.502421},{"c":26.6449,"h":26.72,"l":26.64,"n":113,"o":26.64,"t":"2024-11-11T05:00:00Z","v":3314,"vw":26.673493},{"c":26.31,"h":26.66,"l":26.31,"n":77,"o":26.64,"t":"2024-11-12T05:00:00Z","v":7587,"vw":26.431887},{"c":26.3815,"h":26.47,"l":26.32,"n":108,"o":26.345,"t":"2024-11-13T05:00:00Z","v":22871,"vw":26.350918},{"c":26.3468,"h":26.47,"l":26.01,"n":86,"o":26.47,"t":"2024-11-14T05:00:00Z","v":2279,"vw":26.307122},{"c":26.3899,"h":26.4944,"l":26.335,"n":144,"o":26.35,"t":"2024-11-15T05:00:00Z","v":3816,"vw":26.367962},{"c":26.5546,"h":26.59,"l":26.4,"n":156,"o":26.4,"t":"2024-11-18T05:00:00Z","v":7319,"vw":26.512044},{"c":26.44,"h":26.4987,"l":26.4,"n":132,"o":26.45,"t":"2024-11-19T05:00:00Z","v":9661,"vw":26.429627},{"c":26.5159,"h":26.5159,"l":26.385,"n":103,"o":26.46,"t":"2024-11-20T05:00:00Z","v":7397,"vw":26.435683},{"c":26.7224,"h":26.7982,"l":26.6928,"n":109,"o":26.6928,"t":"2024-11-21T05:00:00Z","v":4892,"vw":26.754974},{"c":27.0147,"h":27.02,"l":26.79,"n":187,"o":26.79,"t":"2024-11-22T05:00:00Z","v":10120,"vw":26.976431},{"c":27.1619,"h":27.27,"l":27.1619,"n":166,"o":27.2,"t":"2024-11-25T05:00:00Z","v":9065,"vw":27.218886},{"c":27.0301,"h":27.04,"l":26.96,"n":92,"o":27.04,"t":"2024-11-26T05:00:00Z","v":4090,"vw":26.977972},{"c":27.0701,"h":27.215,"l":27.03,"n":146,"o":27.14,"t":"2024-11-27T05:00:00Z","v":9602,"vw":27.088105},{"c":27.2165,"h":27.2165,"l":27.07,"n":90,"o":27.07,"t":"2024-11-29T05:00:00Z","v":4110,"vw":27.151542},{"c":27,"h":27.14,"l":26.92,"n":223,"o":27.14,"t":"2024-12-02T05:00:00Z","v":5580,"vw":27.027383},{"c":26.99,"h":27.08,"l":26.89,"n":89,"o":27.08,"t":"2024-12-03T05:00:00Z","v":6006,"vw":26.961763},{"c":26.6493,"h":27,"l":26.5865,"n":110,"o":27,"t":"2024-12-04T05:00:00Z","v":7046,"vw":26.708377},{"c":26.7179,"h":26.77,"l":26.67,"n":95,"o":26.67,"t":"2024-12-05T05:00:00Z","v":4784,"vw":26.686167},{"c":26.4599,"h":26.71,"l":26.4272,"n":105,"o":26.71,"t":"2024-12-06T05:00:00Z","v":3526,"vw":26.473522},{"c":26.4551,"h":26.6835,"l":26.4551,"n":108,"o":26.47,"t":"2024-12-09T05:00:00Z","v":5714,"vw":26.542439},{"c":26.24,"h":26.53,"l":26.235,"n":91,"o":26.47,"t":"2024-12-10T05:00:00Z","v":4633,"vw":26.326159},{"c":26.3348,"h":26.39,"l":26.18,"n":121,"o":26.39,"t":"2024-12-11T05:00:00Z","v":26930,"vw":26.318377},{"c":26.225,"h":26.3,"l":26.21,"n":73,"o":26.3,"t":"2024-12-12T05:00:00Z","v":3631,"vw":26.282902},{"c":26.125,"h":26.29,"l":26.1,"n":124,"o":26.29,"t":"2024-12-13T05:00:00Z","v":3952,"vw":26.14353},{"c":25.9005,"h":26.12,"l":25.9005,"n":96,"o":26.12,"t":"2024-12-16T05:00:00Z","v":4519,"vw":26.012982},{"c":25.6902,"h":25.8,"l":25.625,"n":140,"o":25.8,"t":"2024-12-17T05:00:00Z","v":12065,"vw":25.663893},{"c":25.0116,"h":25.84,"l":24.88,"n":540,"o":25.6,"t":"2024-12-18T05:00:00Z","v":17709,"vw":25.575165},{"c":24.81,"h":25.1733,"l":24.81,"n":312,"o":25.1733,"t":"2024-12-19T05:00:00Z","v":4565,"vw":24.966046},{"c":25.1169,"h":25.249,"l":24.81,"n":144,"o":24.81,"t":"2024-12-20T05:00:00Z","v":4004,"vw":25.14356},{"c":24.9,"h":24.94,"l":24.821,"n":102,"o":24.88,"t":"2024-12-23T05:00:00Z","v":3492,"vw":24.875456},{"c":25.09,"h":25.17,"l":24.93,"n":69,"o":24.93,"t":"2024-12-24T05:00:00Z","v":5363,"vw":25.054383},{"c":25.23,"h":25.23,"l":25.01,"n":152,"o":25.01,"t":"2024-12-26T05:00:00Z","v":20762,"vw":25.125848},{"c":25.0062,"h":25.165,"l":24.91,"n":209,"o":25.08,"t":"2024-12-27T05:00:00Z","v":12951,"vw":25.047565},{"c":24.96,"h":25.13,"l":24.8255,"n":170,"o":25.06,"t":"2024-12-30T05:00:00Z","v":9922,"vw":24.988373},{"c":25.16,"h":25.25,"l":25.07,"n":185,"o":25.1,"t":"2024-12-31T05:00:00Z","v":17347,"vw":25.134988},{"c":25.38,"h":25.52,"l":25.23,"n":150,"o":25.52,"t":"2025-01-02T05:00:00Z","v":6596,"vw":25.370026},{"c":25.52,"h":25.55,"l":25.347,"n":197,"o":25.43,"t":"2025-01-03T05:00:00Z","v":8779,"vw":25.431232},{"c":25.4698,"h":25.78,"l":25.4698,"n":166,"o":25.78,"t":"2025-01-06T05:00:00Z","v":9325,"vw":25.688689},{"c":25.42,"h":25.61,"l":25.4,"n":164,"o":25.48,"t":"2025-01-07T05:00:00Z","v":5531,"vw":25.494239},{"c":25.4452,"h":25.46,"l":25.228,"n":119,"o":25.35,"t":"2025-01-08T05:00:00Z","v":7136,"vw":25.329926},{"c":25.2748,"h":25.59,"l":25.23,"n":171,"o":25.59,"t":"2025-01-10T05:00:00Z","v":9286,"vw":25.443307},{"c":25.5,"h":25.5,"l":25.27,"n":106,"o":25.27,"t":"2025-01-13T05:00:00Z","v":12682,"vw":25.440757},{"c":25.8749,"h":25.919,"l":25.6501,"n":121,"o":25.67,"t":"2025-01-14T05:00:00Z","v":9247,"vw":25.761617},{"c":26.18,"h":26.2386,"l":26.05,"n":105,"o":26.05,"t":"2025-01-15T05:00:00Z","v":5934,"vw":26.133697},{"c":26.3048,"h":26.3048,"l":26.155,"n":100,"o":26.23,"t":"2025-01-16T05:00:00Z","v":6407,"vw":26.234652},{"c":26.3289,"h":26.49,"l":26.26,"n":123,"o":26.385,"t":"2025-01-17T05:00:00Z","v":6547,"vw":26.305057},{"c":26.45,"h":26.5,"l":26.33,"n":131,"o":26.5,"t":"2025-01-21T05:00:00Z","v":6671,"vw":26.436593},{"c":26.17,"h":26.3761,"l":26.17,"n":169,"o":26.35,"t":"2025-01-22T05:00:00Z","v":10208,"vw":26.30378},{"c":26.28,"h":26.38,"l":26.22,"n":95,"o":26.22,"t":"2025-01-23T05:00:00Z","v":4968,"vw":26.329303},{"c":26.23,"h":26.3153,"l":26.2,"n":151,"o":26.24,"t":"2025-01-24T05:00:00Z","v":4045,"vw":26.246587},{"c":26.29,"h":26.47,"l":26.22,"n":137,"o":26.22,"t":"2025-01-27T05:00:00Z","v":6055,"vw":26.29484},{"c":26.243,"h":26.34,"l":26.1,"n":88,"o":26.33,"t":"2025-01-28T05:00:00Z","v":7785,"vw":26.21025},{"c":26.2293,"h":26.31,"l":26.15,"n":86,"o":26.15,"t":"2025-01-29T05:00:00Z","v":8098,"vw":26.274043},{"c":26.3965,"h":26.5274,"l":26.25,"n":92,"o":26.49,"t":"2025-01-30T05:00:00Z","v":4864,"vw":26.441201},{"c":26.16,"h":26.54,"l":26.07,"n":153,"o":26.54,"t":"2025-01-31T05:00:00Z","v":5536,"vw":26.285501},{"c":26.02,"h":26.02,"l":25.72,"n":147,"o":25.8,"t":"2025-02-03T05:00:00Z","v":4969,"vw":25.876832},{"c":26.25,"h":26.25,"l":25.93,"n":95,"o":25.93,"t":"2025-02-04T05:00:00Z","v":3589,"vw":26.126577},{"c":26.2693,"h":26.3099,"l":26.1201,"n":66,"o":26.18,"t":"2025-02-05T05:00:00Z","v":5303,"vw":26.185591},{"c":26.1236,"h":26.45,"l":26.0001,"n":101,"o":26.45,"t":"2025-02-06T05:00:00Z","v":6666,"vw":26.109621},{"c":26.0414,"h":26.15,"l":25.97,"n":90,"o":26.15,"t":"2025-02-07T05:00:00Z","v":4596,"vw":26.091452},{"c":26.1953,"h":26.2179,"l":26.091,"n":85,"o":26.091,"t":"2025-02-10T05:00:00Z","v":5342,"vw":26.143936},{"c":26.269,"h":26.32,"l":26.22,"n":85,"o":26.32,"t":"2025-02-11T05:00:00Z","v":6017,"vw":26.275693},{"c":25.9707,"h":26.126,"l":25.8801,"n":111,"o":26.05,"t":"2025-02-12T05:00:00Z","v":6443,"vw":25.941032},{"c":26.1606,"h":26.1606,"l":26,"n":97,"o":26.0799,"t":"2025-02-13T05:00:00Z","v":4818,"vw":26.072673},{"c":26.2068,"h":26.3298,"l":26.2,"n":84,"o":26.251,"t":"2025-02-14T05:00:00Z","v":13155,"vw":26.247906},{"c":26.4051,"h":26.455,"l":26.22,"n":113,"o":26.23,"t":"2025-02-18T05:00:00Z","v":3383,"vw":26.342716},{"c":26.4031,"h":26.418,"l":26.34,"n":52,"o":26.34,"t":"2025-02-19T05:00:00Z","v":1784,"vw":26.38161},{"c":26.3956,"h":26.45,"l":26.2309,"n":56,"o":26.45,"t":"2025-02-20T05:00:00Z","v":5052,"vw":26.288627},{"c":26.0248,"h":26.36,"l":25.91,"n":127,"o":26.36,"t":"2025-02-21T05:00:00Z","v":3570,"vw":26.038465},{"c":26.0584,"h":26.1799,"l":25.9301,"n":82,"o":25.98,"t":"2025-02-24T05:00:00Z","v":4864,"vw":26.061723},{"c":26.0195,"h":26.095,"l":25.9,"n":45,"o":25.9,"t":"2025-02-25T05:00:00Z","v":4781,"vw":25.976278},{"c":25.9755,"h":26.1346,"l":25.88,"n":62,"o":26.01,"t":"2025-02-26T05:00:00Z","v":2644,"vw":25.957868},{"c":25.8997,"h":26.06,"l":25.85,"n":97,"o":25.91,"t":"2025-02-27T05:00:00Z","v":8488,"vw":25.978224},{"c":26.0115,"h":26.0115,"l":25.78,"n":83,"o":25.78,"t":"2025-02-28T05:00:00Z","v":2527,"vw":25.873822},{"c":25.5761,"h":26.18,"l":25.5097,"n":125,"o":26.18,"t":"2025-03-03T05:00:00Z","v":7226,"vw":25.906045},{"c":25.2272,"h":25.5298,"l":24.981,"n":124,"o":25.26,"t":"2025-03-04T05:00:00Z","v":17427,"vw":25.240567},{"c":25.3893,"h":25.3893,"l":25.01,"n":88,"o":25.2,"t":"2025-03-05T05:00:00Z","v":4579,"vw":25.134499},{"c":25.2519,"h":25.34,"l":25.102,"n":50,"o":25.205,"t":"2025-03-06T05:00:00Z","v":3822,"vw":25.211526},{"c":25.4638,"h":25.49,"l":25.195,"n":80,"o":25.49,"t":"2025-03-07T05:00:00Z","v":2875,"vw":25.314838},{"c":25.18,"h":25.38,"l":25,"n":76,"o":25.14,"t":"2025-03-10T04:00:00Z","v":7641,"vw":25.172124},{"c":25.0277,"h":25.12,"l":24.85,"n":64,"o":25,"t":"2025-03-11T04:00:00Z","v":6858,"vw":25.015613},{"c":25.0337,"h":25.095,"l":24.56,"n":81,"o":25.08,"t":"2025-03-12T04:00:00Z","v":4176,"vw":24.879053},{"c":24.7983,"h":25.06,"l":24.78,"n":42,"o":25.06,"t":"2025-03-13T04:00:00Z","v":1648,"vw":24.895513},{"c":25.2634,"h":25.2634,"l":24.9,"n":92,"o":24.9,"t":"2025-03-14T04:00:00Z","v":6870,"vw":25.203424},{"c":25.6341,"h":25.6341,"l":25.24,"n":66,"o":25.24,"t":"2025-03-17T04:00:00Z","v":2306,"vw":25.474101},{"c":25.5585,"h":25.73,"l":25.49,"n":86,"o":25.63,"t":"2025-03-18T04:00:00Z","v":4465,"vw":25.573027},{"c":25.8355,"h":25.94,"l":25.73,"n":41,"o":25.73,"t":"2025-03-19T04:00:00Z","v":809,"vw":25.818286},{"c":25.7819,"h":25.8633,"l":25.62,"n":80,"o":25.62,"t":"2025-03-20T04:00:00Z","v":3228,"vw":25.793514},{"c":25.57,"h":25.5992,"l":25.57,"n":58,"o":25.58,"t":"2025-03-21T04:00:00Z","v":1015,"vw":25.588471},{"c":25.66,"h":25.73,"l":25.49,"n":75,"o":25.49,"t":"2025-03-24T04:00:00Z","v":5959,"vw":25.62093},{"c":25.7081,"h":25.8598,"l":25.6701,"n":75,"o":25.6901,"t":"2025-03-25T04:00:00Z","v":2298,"vw":25.786194},{"c":25.6738,"h":25.815,"l":25.6738,"n":44,"o":25.71,"t":"2025-03-26T04:00:00Z","v":4606,"vw":25.77325},{"c":25.77,"h":25.79,"l":25.622,"n":133,"o":25.73,"t":"2025-03-27T04:00:00Z","v":4599,"vw":25.683941},{"c":25.47,"h":25.76,"l":25.245,"n":120,"o":25.76,"t":"2025-03-28T04:00:00Z","v":6314,"vw":25.554975},{"c":25.39,"h":25.43,"l":25.15,"n":114,"o":25.15,"t":"2025-03-31T04:00:00Z","v":4952,"vw":25.288571},{"c":25.5225,"h":25.5499,"l":25.2603,"n":101,"o":25.38,"t":"2025-04-01T04:00:00Z","v":4241,"vw":25.45536},{"c":25.63,"h":25.6977,"l":25.4493,"n":49,"o":25.4493,"t":"2025-04-02T04:00:00Z","v":2474,"vw":25.598795},{"c":24.63,"h":24.8699,"l":24.51,"n":91,"o":24.635,"t":"2025-04-03T04:00:00Z","v":8868,"vw":24.657092},{"c":23.0414,"h":23.73,"l":22.83,"n":131,"o":23.71,"t":"2025-04-04T04:00:00Z","v":12891,"vw":23.172173},{"c":22.6207,"h":22.75,"l":21.94,"n":132,"o":22.53,"t":"2025-04-07T04:00:00Z","v":7400,"vw":22.464874},{"c":22.2421,"h":23.24,"l":22.0345,"n":94,"o":22.87,"t":"2025-04-08T04:00:00Z","v":8112,"vw":22.524466},{"c":23.7742,"h":23.7742,"l":22,"n":101,"o":22.15,"t":"2025-04-09T04:00:00Z","v":5352,"vw":22.816772},{"c":22.7779,"h":23.4322,"l":21.79,"n":92,"o":23.4322,"t":"2025-04-10T04:00:00Z","v":8116,"vw":22.893002},{"c":23.1476,"h":23.1476,"l":22.4801,"n":74,"o":22.77,"t":"2025-04-11T04:00:00Z","v":3507,"vw":22.783857},{"c":23.4099,"h":23.43,"l":23.261,"n":107,"o":23.31,"t":"2025-04-14T04:00:00Z","v":5604,"vw":23.381176},{"c":23.39,"h":23.6399,"l":23.39,"n":92,"o":23.44,"t":"2025-04-15T04:00:00Z","v":7757,"vw":23.485567},{"c":23.4516,"h":23.68,"l":23.32,"n":52,"o":23.44,"t":"2025-04-16T04:00:00Z","v":4280,"vw":23.560012},{"c":23.7742,"h":23.8485,"l":23.66,"n":100,"o":23.66,"t":"2025-04-17T04:00:00Z","v":1691,"vw":23.761071},{"c":23.375,"h":23.7,"l":23.18,"n":148,"o":23.7,"t":"2025-04-21T04:00:00Z","v":5536,"vw":23.287273},{"c":23.9395,"h":23.9395,"l":23.61,"n":65,"o":23.61,"t":"2025-04-22T04:00:00Z","v":2718,"vw":23.75229},{"c":24.1097,"h":24.54,"l":24.055,"n":73,"o":24.35,"t":"2025-04-23T04:00:00Z","v":2285,"vw":24.2924},{"c":24.4249,"h":24.46,"l":24.115,"n":68,"o":24.115,"t":"2025-04-24T04:00:00Z","v":4417,"vw":24.314872},{"c":24.3695,"h":24.42,"l":24.2218,"n":83,"o":24.25,"t":"2025-04-25T04:00:00Z","v":1764,"vw":24.29755},{"c":24.5035,"h":24.5149,"l":24.27,"n":74,"o":24.27,"t":"2025-04-28T04:00:00Z","v":2229,"vw":24.341839},{"c":24.6,"h":24.6299,"l":24.35,"n":98,"o":24.35,"t":"2025-04-29T04:00:00Z","v":5435,"vw":24.467862},{"c":24.2501,"h":24.2599,"l":24.101,"n":55,"o":24.1068,"t":"2025-04-30T04:00:00Z","v":3815,"vw":24.165622},{"c":24.411,"h":24.45,"l":24.23,"n":86,"o":24.4,"t":"2025-05-01T04:00:00Z","v":2810,"vw":24.334395},{"c":24.6852,"h":24.7399,"l":24.5001,"n":82,"o":24.5001,"t":"2025-05-02T04:00:00Z","v":948,"vw":24.601255},{"c":24.5224,"h":24.68,"l":24.47,"n":69,"o":24.47,"t":"2025-05-05T04:00:00Z","v":2537,"vw":24.613593},{"c":24.4951,"h":24.555,"l":24.37,"n":37,"o":24.37,"t":"2025-05-06T04:00:00Z","v":1673,"vw":24.46766},{"c":24.5287,"h":24.64,"l":24.45,"n":46,"o":24.6282,"t":"2025-05-07T04:00:00Z","v":1246,"vw":24.57581},{"c":24.7385,"h":24.9,"l":24.58,"n":46,"o":24.58,"t":"2025-05-08T04:00:00Z","v":2005,"vw":24.795499},{"c":24.8875,"h":24.8875,"l":24.81,"n":73,"o":24.8529,"t":"2025-05-09T04:00:00Z","v":12644,"vw":24.838802},{"c":25.3004,"h":25.76,"l":25.2332,"n":97,"o":25.76,"t":"2025-05-12T04:00:00Z","v":6015,"vw":25.440711},{"c":25.47,"h":25.54,"l":25.31,"n":74,"o":25.4799,"t":"2025-05-13T04:00:00Z","v":5527,"vw":25.485023},{"c":25.3507,"h":25.59,"l":25.306,"n":49,"o":25.59,"t":"2025-05-14T04:00:00Z","v":3829,"vw":25.351337},{"c":25.4038,"h":25.4038,"l":24.99,"n":72,"o":24.99,"t":"2025-05-15T04:00:00Z","v":3802,"vw":25.221205},{"c":25.5533,"h":25.5533,"l":25.4,"n":84,"o":25.4,"t":"2025-05-16T04:00:00Z","v":2268,"vw":25.47314},{"c":25.4432,"h":25.489,"l":25.24,"n":92,"o":25.39,"t":"2025-05-19T04:00:00Z","v":5869,"vw":25.410022},{"c":25.4468,"h":25.84,"l":25.42,"n":54,"o":25.43,"t":"2025-05-20T04:00:00Z","v":2020,"vw":25.531671},{"c":24.9849,"h":25.45,"l":24.9849,"n":65,"o":25.45,"t":"2025-05-21T04:00:00Z","v":2043,"vw":25.222505},{"c":24.9391,"h":25,"l":24.72,"n":83,"o":24.89,"t":"2025-05-22T04:00:00Z","v":4322,"vw":24.879385},{"c":24.8905,"h":24.8905,"l":24.59,"n":104,"o":24.59,"t":"2025-05-23T04:00:00Z","v":2716,"vw":24.673484},{"c":25.2922,"h":25.46,"l":25.08,"n":93,"o":25.46,"t":"2025-05-27T04:00:00Z","v":5584,"vw":25.218528},{"c":25.08,"h":25.32,"l":25.08,"n":57,"o":25.28,"t":"2025-05-28T04:00:00Z","v":2083,"vw":25.180323},{"c":25.1258,"h":25.2263,"l":24.51,"n":93,"o":25.2263,"t":"2025-05-29T04:00:00Z","v":8428,"vw":25.102721},{"c":25.105,"h":25.105,"l":25.02,"n":86,"o":25.03,"t":"2025-05-30T04:00:00Z","v":1778,"vw":25.052042},{"c":25.1657,"h":25.1657,"l":24.89,"n":119,"o":25.04,"t":"2025-06-02T04:00:00Z","v":11418,"vw":25.038496},{"c":25.4051,"h":25.4401,"l":25.05,"n":75,"o":25.05,"t":"2025-06-03T04:00:00Z","v":6010,"vw":25.361454},{"c":25.2499,"h":25.56,"l":25.23,"n":65,"o":25.56,"t":"2025-06-04T04:00:00Z","v":2003,"vw":25.374297},{"c":25.2122,"h":25.2399,"l":25.13,"n":57,"o":25.2399,"t":"2025-06-05T04:00:00Z","v":5984,"vw":25.197828},{"c":25.57,"h":25.59,"l":25.31,"n":71,"o":25.31,"t":"2025-06-06T04:00:00Z","v":3210,"vw":25.49623},{"c":25.5915,"h":25.6899,"l":25.5515,"n":65,"o":25.68,"t":"2025-06-09T04:00:00Z","v":3714,"vw":25.654148},{"c":25.7285,"h":25.85,"l":25.6101,"n":66,"o":25.7,"t":"2025-06-10T04:00:00Z","v":4153,"vw":25.708689},{"c":25.7995,"h":25.84,"l":25.7,"n":61,"o":25.7,"t":"2025-06-11T04:00:00Z","v":3408,"vw":25.755619},{"c":25.8794,"h":26.1,"l":25.7628,"n":32,"o":26.1,"t":"2025-06-12T04:00:00Z","v":1856,"vw":25.948159},{"c":25.7756,"h":25.8854,"l":25.76,"n":52,"o":25.8854,"t":"2025-06-13T04:00:00Z","v":3452,"vw":25.805774},{"c":25.8818,"h":25.98,"l":25.8,"n":89,"o":25.9,"t":"2025-06-16T04:00:00Z","v":2893,"vw":25.890602},{"c":25.85,"h":25.905,"l":25.7401,"n":121,"o":25.88,"t":"2025-06-17T04:00:00Z","v":20295,"vw":25.852433},{"c":25.8457,"h":25.94,"l":25.75,"n":65,"o":25.75,"t":"2025-06-18T04:00:00Z","v":4360,"vw":25.815161},{"c":25.8625,"h":25.89,"l":25.73,"n":75,"o":25.89,"t":"2025-06-20T04:00:00Z","v":1582,"vw":25.837901},{"c":25.5206,"h":25.58,"l":25.4213,"n":74,"o":25.58,"t":"2025-06-23T04:00:00Z","v":6141,"vw":25.503188},{"c":25.6,"h":25.6,"l":24.235,"n":53,"o":25.5,"t":"2025-06-24T04:00:00Z","v":1745,"vw":25.363201},{"c":25.4378,"h":25.56,"l":25.381,"n":44,"o":25.56,"t":"2025-06-25T04:00:00Z","v":2695,"vw":25.423826},{"c":25.69,"h":25.72,"l":25.49,"n":122,"o":25.49,"t":"2025-06-26T04:00:00Z","v":7462,"vw":25.647541},{"c":25.7365,"h":25.85,"l":25.63,"n":105,"o":25.83,"t":"2025-06-27T04:00:00Z","v":5995,"vw":25.802559},{"c":25.777,"h":25.79,"l":25.74,"n":92,"o":25.74,"t":"2025-06-30T04:00:00Z","v":2338,"vw":25.756711},{"c":26.1241,"h":26.28,"l":25.78,"n":107,"o":25.78,"t":"2025-07-01T04:00:00Z","v":9977,"vw":25.947978},{"c":26.383,"h":26.3889,"l":26.06,"n":64,"o":26.06,"t":"2025-07-02T04:00:00Z","v":2936,"vw":26.135016},{"c":26.4412,"h":26.47,"l":26.29,"n":46,"o":26.29,"t":"2025-07-03T04:00:00Z","v":2222,"vw":26.387088},{"c":26.1306,"h":26.3205,"l":25.9917,"n":89,"o":26.32,"t":"2025-07-07T04:00:00Z","v":2027,"vw":26.200344},{"c":26.4265,"h":26.52,"l":26.14,"n":78,"o":26.14,"t":"2025-07-08T04:00:00Z","v":9092,"vw":26.380892},{"c":26.344,"h":26.365,"l":26.34,"n":76,"o":26.35,"t":"2025-07-09T04:00:00Z","v":2151,"vw":26.355551},{"c":26.5281,"h":26.58,"l":26.23,"n":69,"o":26.23,"t":"2025-07-10T04:00:00Z","v":2584,"vw":26.431654},{"c":26.4479,"h":26.4791,"l":26.31,"n":115,"o":26.33,"t":"2025-07-11T04:00:00Z","v":4276,"vw":26.396408},{"c":26.3956,"h":26.51,"l":26.32,"n":97,"o":26.51,"t":"2025-07-14T04:00:00Z","v":2535,"vw":26.430512},{"c":26.0011,"h":26.2614,"l":26.0011,"n":75,"o":26.26,"t":"2025-07-15T04:00:00Z","v":4485,"vw":26.132203},{"c":25.9995,"h":26.03,"l":25.8,"n":79,"o":25.96,"t":"2025-07-16T04:00:00Z","v":10888,"vw":25.9565},{"c":26.172,"h":26.172,"l":25.88,"n":65,"o":25.88,"t":"2025-07-17T04:00:00Z","v":6038,"vw":26.070587},{"c":26.0732,"h":26.185,"l":26.06,"n":64,"o":26.185,"t":"2025-07-18T04:00:00Z","v":1090,"vw":26.075009},{"c":25.9813,"h":26.1946,"l":25.95,"n":78,"o":26.08,"t":"2025-07-21T04:00:00Z","v":2824,"vw":26.020947},{"c":26.3549,"h":26.3549,"l":26.205,"n":50,"o":26.205,"t":"2025-07-22T04:00:00Z","v":1474,"vw":26.22563},{"c":26.5836,"h":26.5836,"l":26.371,"n":50,"o":26.5499,"t":"2025-07-23T04:00:00Z","v":2811,"vw":26.467451},{"c":26.4036,"h":26.53,"l":26.38,"n":47,"o":26.53,"t":"2025-07-24T04:00:00Z","v":1974,"vw":26.398179},{"c":26.4553,"h":26.4553,"l":26.3,"n":85,"o":26.36,"t":"2025-07-25T04:00:00Z","v":1108,"vw":26.382008},{"c":26.3733,"h":26.435,"l":26.34,"n":108,"o":26.34,"t":"2025-07-28T04:00:00Z","v":5080,"vw":26.397251},{"c":26.4498,"h":26.47,"l":26.3001,"n":51,"o":26.41,"t":"2025-07-29T04:00:00Z","v":4871,"vw":26.354999},{"c":26.1086,"h":26.33,"l":25.98,"n":53,"o":26.2819,"t":"2025-07-30T04:00:00Z","v":2832,"vw":26.144199},{"c":26.0342,"h":26.1983,"l":25.92,"n":52,"o":25.92,"t":"2025-07-31T04:00:00Z","v":3156,"vw":26.100284},{"c":25.7745,"h":25.95,"l":25.63,"n":106,"o":25.95,"t":"2025-08-01T04:00:00Z","v":2622,"vw":25.772271},{"c":25.9972,"h":25.9972,"l":25.8685,"n":97,"o":25.8685,"t":"2025-08-04T04:00:00Z","v":4300,"vw":25.973574},{"c":26.1215,"h":26.1353,"l":25.8901,"n":79,"o":25.9388,"t":"2025-08-05T04:00:00Z","v":4435,"vw":26.031185},{"c":26.0151,"h":26.18,"l":26,"n":52,"o":26.18,"t":"2025-08-06T04:00:00Z","v":4673,"vw":26.109881},{"c":25.85,"h":26.15,"l":25.85,"n":45,"o":26.15,"t":"2025-08-07T04:00:00Z","v":1779,"vw":25.983441},{"c":25.9912,"h":25.9912,"l":25.85,"n":79,"o":25.85,"t":"2025-08-08T04:00:00Z","v":1098,"vw":25.921721},{"c":25.8928,"h":26.01,"l":25.85,"n":54,"o":26.01,"t":"2025-08-11T04:00:00Z","v":1815,"vw":25.907453},{"c":26.36,"h":26.36,"l":25.89,"n":57,"o":25.89,"t":"2025-08-12T04:00:00Z","v":4966,"vw":26.134168},{"c":26.6495,"h":26.6495,"l":26.31,"n":68,"o":26.31,"t":"2025-08-13T04:00:00Z","v":2386,"vw":26.453746},{"c":26.5895,"h":26.5895,"l":26.37,"n":34,"o":26.37,"t":"2025-08-14T04:00:00Z","v":2957,"vw":26.449403},{"c":26.4018,"h":26.5401,"l":26.4018,"n":76,"o":26.5401,"t":"2025-08-15T04:00:00Z","v":2388,"vw":26.482804},{"c":26.386,"h":26.3899,"l":26.2601,"n":96,"o":26.2601,"t":"2025-08-18T04:00:00Z","v":4792,"vw":26.332401},{"c":26.399,"h":26.56,"l":26.399,"n":47,"o":26.56,"t":"2025-08-19T04:00:00Z","v":2020,"vw":26.500482},{"c":26.4722,"h":26.5499,"l":26.33,"n":68,"o":26.33,"t":"2025-08-20T04:00:00Z","v":1939,"vw":26.435323},{"c":26.4504,"h":26.4899,"l":26.34,"n":48,"o":26.43,"t":"2025-08-21T04:00:00Z","v":3078,"vw":26.422396},{"c":27.0452,"h":27.06,"l":26.88,"n":105,"o":26.88,"t":"2025-08-22T04:00:00Z","v":10511,"vw":27.010298},{"c":26.9909,"h":27.06,"l":26.97,"n":95,"o":26.98,"t":"2025-08-25T04:00:00Z","v":3181,"vw":26.997426},{"c":26.9429,"h":26.9429,"l":26.81,"n":55,"o":26.81,"t":"2025-08-26T04:00:00Z","v":3294,"vw":26.874115},{"c":27.113,"h":27.1399,"l":26.99,"n":62,"o":27.0301,"t":"2025-08-27T04:00:00Z","v":2530,"vw":27.0652},{"c":27.1799,"h":27.1799,"l":26.951,"n":37,"o":26.951,"t":"2025-08-28T04:00:00Z","v":833,"vw":26.998233},{"c":27.1265,"h":27.1265,"l":27.09,"n":47,"o":27.12,"t":"2025-08-29T04:00:00Z","v":990,"vw":27.101058},{"c":27.0612,"h":27.0612,"l":26.93,"n":83,"o":26.93,"t":"2025-09-02T04:00:00Z","v":6002,"vw":26.936159},{"c":26.9747,"h":27.03,"l":26.87,"n":64,"o":27.03,"t":"2025-09-03T04:00:00Z","v":3663,"vw":26.913017},{"c":27.24,"h":27.24,"l":27.0301,"n":46,"o":27.0301,"t":"2025-09-04T04:00:00Z","v":5091,"vw":27.122647},{"c":27.1247,"h":27.1247,"l":26.9816,"n":84,"o":27.0815,"t":"2025-09-05T04:00:00Z","v":1783,"vw":27.030562},{"c":27.06,"h":27.21,"l":26.961,"n":81,"o":27.21,"t":"2025-09-08T04:00:00Z","v":4666,"vw":26.992708},{"c":27.0435,"h":27.1,"l":27.0435,"n":46,"o":27.08,"t":"2025-09-09T04:00:00Z","v":5529,"vw":27.057413},{"c":27.13,"h":27.145,"l":27.0801,"n":39,"o":27.12,"t":"2025-09-10T04:00:00Z","v":1788,"vw":27.10768},{"c":27.35,"h":27.35,"l":27.27,"n":45,"o":27.27,"t":"2025-09-11T04:00:00Z","v":3581,"vw":27.312361},{"c":27.2638,"h":27.42,"l":27.24,"n":88,"o":27.42,"t":"2025-09-12T04:00:00Z","v":5782,"vw":27.291582},{"c":27.1746,"h":27.3,"l":27.1746,"n":92,"o":27.28,"t":"2025-09-15T04:00:00Z","v":2107,"vw":27.272184},{"c":27.1802,"h":27.1802,"l":27.081,"n":64,"o":27.11,"t":"2025-09-16T04:00:00Z","v":5662,"vw":27.11965},{"c":27.1745,"h":27.44,"l":27.09,"n":53,"o":27.09,"t":"2025-09-17T04:00:00Z","v":1068,"vw":27.206848},{"c":27.3405,"h":27.3405,"l":27.05,"n":67,"o":27.05,"t":"2025-09-18T04:00:00Z","v":3228,"vw":27.250382},{"c":27.1433,"h":27.21,"l":27.1,"n":121,"o":27.18,"t":"2025-09-19T04:00:00Z","v":17361,"vw":27.122826},{"c":26.74,"h":26.78,"l":26.66,"n":60,"o":26.78,"t":"2025-09-22T04:00:00Z","v":4983,"vw":26.736156},{"c":26.87,"h":27.01,"l":26.81,"n":52,"o":26.81,"t":"2025-09-23T04:00:00Z","v":4440,"vw":26.946903},{"c":26.9552,"h":27.0575,"l":26.9,"n":51,"o":26.93,"t":"2025-09-24T04:00:00Z","v":3447,"vw":26.97048},{"c":26.83,"h":26.94,"l":26.73,"n":101,"o":26.82,"t":"2025-09-25T04:00:00Z","v":5509,"vw":26.827833},{"c":26.9338,"h":27.01,"l":26.93,"n":105,"o":27.01,"t":"2025-09-26T04:00:00Z","v":6474,"vw":26.971258},{"c":26.82,"h":26.9,"l":26.71,"n":107,"o":26.9,"t":"2025-09-29T04:00:00Z","v":3163,"vw":26.805189},{"c":26.7942,"h":26.7942,"l":26.601,"n":54,"o":26.66,"t":"2025-09-30T04:00:00Z","v":2698,"vw":26.653492},{"c":26.8735,"h":26.8985,"l":26.77,"n":99,"o":26.786,"t":"2025-10-01T04:00:00Z","v":8942,"vw":26.808751},{"c":26.7391,"h":26.92,"l":26.6645,"n":57,"o":26.92,"t":"2025-10-02T04:00:00Z","v":2901,"vw":26.730698},{"c":26.9276,"h":26.9999,"l":26.891,"n":77,"o":26.9999,"t":"2025-10-03T04:00:00Z","v":1669,"vw":26.933779},{"c":26.8113,"h":27,"l":26.761,"n":98,"o":27,"t":"2025-10-06T04:00:00Z","v":8075,"vw":26.857042},{"c":26.7467,"h":26.93,"l":26.66,"n":61,"o":26.8,"t":"2025-10-07T04:00:00Z","v":6316,"vw":26.867099},{"c":26.67,"h":26.75,"l":26.63,"n":67,"o":26.63,"t":"2025-10-08T04:00:00Z","v":6245,"vw":26.700378},{"c":26.4352,"h":26.79,"l":26.4,"n":97,"o":26.79,"t":"2025-10-09T04:00:00Z","v":10279,"vw":26.518087},{"c":25.8394,"h":26.4564,"l":25.8394,"n":57,"o":26.4564,"t":"2025-10-10T04:00:00Z","v":303,"vw":26.4564},{"c":26.0981,"h":26.0981,"l":25.99,"n":59,"o":26.04,"t":"2025-10-13T04:00:00Z","v":4108,"vw":26.034893},{"c":26.2782,"h":26.3791,"l":25.87,"n":68,"o":25.87,"t":"2025-10-14T04:00:00Z","v":3643,"vw":26.252647},{"c":26.2308,"h":26.4719,"l":26.17,"n":63,"o":26.32,"t":"2025-10-15T04:00:00Z","v":3378,"vw":26.257719},{"c":25.9003,"h":26.18,"l":25.88,"n":82,"o":26.18,"t":"2025-10-16T04:00:00Z","v":8709,"vw":26.076313},{"c":26.0199,"h":26.0199,"l":25.81,"n":69,"o":25.81,"t":"2025-10-17T04:00:00Z","v":2021,"vw":25.887719},{"c":26.2391,"h":26.2391,"l":25.98,"n":79,"o":25.98,"t":"2025-10-20T04:00:00Z","v":4063,"vw":26.122829},{"c":26.292,"h":26.34,"l":26.09,"n":68,"o":26.09,"t":"2025-10-21T04:00:00Z","v":5913,"vw":26.291774},{"c":26.3583,"h":26.3894,"l":26.275,"n":46,"o":26.345,"t":"2025-10-22T04:00:00Z","v":2414,"vw":26.340325},{"c":26.505,"h":26.56,"l":26.46,"n":37,"o":26.46,"t":"2025-10-23T04:00:00Z","v":1756,"vw":26.481542},{"c":26.499,"h":26.6,"l":26.48,"n":85,"o":26.6,"t":"2025-10-24T04:00:00Z","v":6873,"vw":26.507328},{"c":26.5367,"h":26.5692,"l":26.48,"n":82,"o":26.5692,"t":"2025-10-27T04:00:00Z","v":1972,"vw":26.518415},{"c":26.4349,"h":26.465,"l":26.3901,"n":57,"o":26.4066,"t":"2025-10-28T04:00:00Z","v":6312,"vw":26.419836},{"c":26.2569,"h":26.46,"l":26.25,"n":48,"o":26.28,"t":"2025-10-29T04:00:00Z","v":3006,"vw":26.35587},{"c":26.1417,"h":26.2905,"l":26.08,"n":53,"o":26.08,"t":"2025-10-30T04:00:00Z","v":2963,"vw":26.243616},{"c":26.253,"h":26.253,"l":26.191,"n":49,"o":26.191,"t":"2025-10-31T04:00:00Z","v":530,"vw":26.191},{"c":26.2319,"h":26.2319,"l":26.1,"n":88,"o":26.1,"t":"2025-11-03T05:00:00Z","v":6191,"vw":26.169794},{"c":26.1774,"h":26.19,"l":26.13,"n":67,"o":26.13,"t":"2025-11-04T05:00:00Z","v":4809,"vw":26.176934},{"c":26.2374,"h":26.271,"l":26.04,"n":45,"o":26.04,"t":"2025-11-05T05:00:00Z","v":3205,"vw":26.130698},{"c":26.1946,"h":26.306,"l":26.08,"n":71,"o":26.08,"t":"2025-11-06T05:00:00Z","v":5838,"vw":26.165027},{"c":26.3704,"h":26.3704,"l":26.12,"n":47,"o":26.14,"t":"2025-11-07T05:00:00Z","v":1225,"vw":26.215143},{"c":26.4836,"h":26.54,"l":26.321,"n":74,"o":26.34,"t":"2025-11-10T05:00:00Z","v":5125,"vw":26.439606},{"c":26.6579,"h":26.69,"l":26.6579,"n":27,"o":26.689,"t":"2025-11-11T05:00:00Z","v":941,"vw":26.686686},{"c":26.6713,"h":26.77,"l":26.52,"n":38,"o":26.52,"t":"2025-11-12T05:00:00Z","v":1347,"vw":26.69499},{"c":26.5194,"h":26.7499,"l":26.5194,"n":52,"o":26.61,"t":"2025-11-13T05:00:00Z","v":2923,"vw":26.700829},{"c":26.5644,"h":26.59,"l":26.42,"n":73,"o":26.42,"t":"2025-11-14T05:00:00Z","v":3060,"vw":26.466046},{"c":26.1068,"h":26.5309,"l":26.1068,"n":78,"o":26.29,"t":"2025-11-17T05:00:00Z","v":4718,"vw":26.398829},{"c":26.2265,"h":26.245,"l":26.03,"n":58,"o":26.0595,"t":"2025-11-18T05:00:00Z","v":4975,"vw":26.090013},{"c":26.1224,"h":26.145,"l":26,"n":40,"o":26.08,"t":"2025-11-19T05:00:00Z","v":1465,"vw":26.062884},{"c":25.8562,"h":26.39,"l":25.8562,"n":66,"o":26.37,"t":"2025-11-20T05:00:00Z","v":3981,"vw":26.360331},{"c":26.2237,"h":26.33,"l":25.86,"n":74,"o":25.88,"t":"2025-11-21T05:00:00Z","v":7779,"vw":26.082179},{"c":26.313,"h":26.313,"l":26.07,"n":84,"o":26.07,"t":"2025-11-24T05:00:00Z","v":6282,"vw":26.182454},{"c":26.5756,"h":26.5756,"l":26.3655,"n":70,"o":26.3655,"t":"2025-11-25T05:00:00Z","v":5182,"vw":26.538952},{"c":26.7982,"h":26.84,"l":26.7,"n":48,"o":26.7285,"t":"2025-11-26T05:00:00Z","v":2134,"vw":26.771251},{"c":26.8931,"h":26.8998,"l":26.8931,"n":58,"o":26.8998,"t":"2025-11-28T05:00:00Z","v":418,"vw":26.8998},{"c":26.8824,"h":26.98,"l":26.49,"n":102,"o":26.49,"t":"2025-12-01T05:00:00Z","v":3061,"vw":26.878531},{"c":26.787,"h":26.8465,"l":26.74,"n":50,"o":26.8465,"t":"2025-12-02T05:00:00Z","v":1879,"vw":26.771931},{"c":26.96,"h":27.03,"l":26.87,"n":108,"o":26.87,"t":"2025-12-03T05:00:00Z","v":7896,"vw":26.966702},{"c":26.9721,"h":27.08,"l":26.87,"n":76,"o":26.87,"t":"2025-12-04T05:00:00Z","v":8112,"vw":26.963755},{"c":26.9263,"h":27,"l":26.9263,"n":56,"o":27,"t":"2025-12-05T05:00:00Z","v":1944,"vw":26.971559},{"c":26.8031,"h":26.81,"l":26.78,"n":92,"o":26.78,"t":"2025-12-08T05:00:00Z","v":6238,"vw":26.78955},{"c":26.8411,"h":26.955,"l":26.84,"n":59,"o":26.84,"t":"2025-12-09T05:00:00Z","v":2526,"vw":26.889537},{"c":27.2499,"h":27.2499,"l":26.88,"n":64,"o":26.9,"t":"2025-12-10T05:00:00Z","v":14572,"vw":26.965342},{"c":27.3716,"h":27.3716,"l":27.25,"n":61,"o":27.25,"t":"2025-12-11T05:00:00Z","v":4345,"vw":27.315605},{"c":27.2473,"h":27.43,"l":27.21,"n":64,"o":27.43,"t":"2025-12-12T05:00:00Z","v":1730,"vw":27.367143},{"c":27.2,"h":27.38,"l":27.15,"n":75,"o":27.38,"t":"2025-12-15T05:00:00Z","v":5073,"vw":27.246499},{"c":27.0787,"h":27.13,"l":27.04,"n":31,"o":27.13,"t":"2025-12-16T05:00:00Z","v":798,"vw":27.063661},{"c":27.0921,"h":27.0921,"l":27.0314,"n":34,"o":27.06,"t":"2025-12-17T05:00:00Z","v":818,"vw":27.051455},{"c":27.0815,"h":27.1815,"l":27.0815,"n":33,"o":27.1815,"t":"2025-12-18T05:00:00Z","v":880,"vw":27.169567},{"c":27.1101,"h":27.1101,"l":27.1,"n":54,"o":27.1001,"t":"2025-12-19T05:00:00Z","v":1198,"vw":27.102967},{"c":26.9099,"h":26.95,"l":26.76,"n":74,"o":26.76,"t":"2025-12-22T05:00:00Z","v":4572,"vw":26.869592},{"c":26.8949,"h":26.895,"l":26.83,"n":40,"o":26.83,"t":"2025-12-23T05:00:00Z","v":1687,"vw":26.882242},{"c":27.04,"h":27.05,"l":26.82,"n":87,"o":26.87,"t":"2025-12-24T05:00:00Z","v":5922,"vw":26.942462},{"c":27.0079,"h":27.14,"l":26.8901,"n":122,"o":27.14,"t":"2025-12-26T05:00:00Z","v":5666,"vw":27.047308},{"c":26.9003,"h":27.03,"l":26.85,"n":102,"o":26.85,"t":"2025-12-29T05:00:00Z","v":3791,"vw":26.883201},{"c":26.9395,"h":26.9898,"l":26.9,"n":74,"o":26.9,"t":"2025-12-30T05:00:00Z","v":6446,"vw":26.925753},{"c":26.8147,"h":27.02,"l":26.8147,"n":45,"o":26.97,"t":"2025-12-31T05:00:00Z","v":753,"vw":26.954773},{"c":26.975,"h":26.975,"l":26.795,"n":102,"o":26.86,"t":"2026-01-02T05:00:00Z","v":2370,"vw":26.868479},{"c":27.2936,"h":27.4,"l":27.02,"n":101,"o":27.02,"t":"2026-01-05T05:00:00Z","v":4736,"vw":27.306126},{"c":27.4302,"h":27.4302,"l":27.24,"n":76,"o":27.32,"t":"2026-01-06T05:00:00Z","v":4225,"vw":27.335182},{"c":27.2752,"h":27.5,"l":27.21,"n":54,"o":27.5,"t":"2026-01-07T05:00:00Z","v":2854,"vw":27.406666},{"c":27.6537,"h":27.67,"l":27.11,"n":65,"o":27.11,"t":"2026-01-08T05:00:00Z","v":2654,"vw":27.561505},{"c":27.7965,"h":27.8699,"l":27.6,"n":96,"o":27.6,"t":"2026-01-09T05:00:00Z","v":11965,"vw":27.85431},{"c":27.767,"h":27.767,"l":27.71,"n":51,"o":27.76,"t":"2026-01-12T05:00:00Z","v":2218,"vw":27.732957},{"c":27.6986,"h":27.87,"l":27.66,"n":51,"o":27.68,"t":"2026-01-13T05:00:00Z","v":7529,"vw":27.752184},{"c":27.8546,"h":27.8546,"l":27.721,"n":67,"o":27.76,"t":"2026-01-14T05:00:00Z","v":2640,"vw":27.772633},{"c":28.006,"h":28.0424,"l":27.89,"n":95,"o":27.965,"t":"2026-01-15T05:00:00Z","v":2927,"vw":27.972402},{"c":27.96,"h":28.04,"l":27.85,"n":112,"o":27.9482,"t":"2026-01-16T05:00:00Z","v":4420,"vw":27.902045},{"c":27.59,"h":27.8,"l":27.59,"n":59,"o":27.7,"t":"2026-01-20T05:00:00Z","v":5103,"vw":27.755402},{"c":28.1431,"h":28.17,"l":27.93,"n":69,"o":28.0172,"t":"2026-01-21T05:00:00Z","v":7133,"vw":28.04152},{"c":28.0738,"h":28.255,"l":28.06,"n":49,"o":28.18,"t":"2026-01-22T05:00:00Z","v":3430,"vw":28.163117},{"c":27.9171,"h":28.1299,"l":27.845,"n":90,"o":28.1299,"t":"2026-01-23T05:00:00Z","v":10642,"vw":27.978424},{"c":27.9011,"h":28.005,"l":27.84,"n":94,"o":27.9,"t":"2026-01-26T05:00:00Z","v":7866,"vw":27.901193},{"c":27.88,"h":27.8948,"l":27.79,"n":59,"o":27.875,"t":"2026-01-27T05:00:00Z","v":3431,"vw":27.860488},{"c":27.8272,"h":27.9188,"l":27.8272,"n":47,"o":27.8675,"t":"2026-01-28T05:00:00Z","v":2028,"vw":27.889925},{"c":28.0583,"h":28.0583,"l":27.92,"n":61,"o":28.05,"t":"2026-01-29T05:00:00Z","v":2848,"vw":27.977693},{"c":28.0099,"h":28.0099,"l":27.8,"n":58,"o":27.95,"t":"2026-01-30T05:00:00Z","v":2103,"vw":27.897088},{"c":28.067,"h":28.08,"l":27.78,"n":85,"o":27.78,"t":"2026-02-02T05:00:00Z","v":2142,"vw":27.961119},{"c":28.04,"h":28.155,"l":27.9,"n":60,"o":27.97,"t":"2026-02-03T05:00:00Z","v":3179,"vw":28.025195},{"c":28.5093,"h":28.5093,"l":28.44,"n":51,"o":28.44,"t":"2026-02-04T05:00:00Z","v":1658,"vw":28.479216},{"c":28.2543,"h":28.4,"l":28.21,"n":49,"o":28.4,"t":"2026-02-05T05:00:00Z","v":2603,"vw":28.271217},{"c":28.7328,"h":28.7328,"l":28.51,"n":81,"o":28.51,"t":"2026-02-06T05:00:00Z","v":2892,"vw":28.546485},{"c":28.759,"h":28.8,"l":28.67,"n":61,"o":28.67,"t":"2026-02-09T05:00:00Z","v":2358,"vw":28.682556},{"c":28.8357,"h":28.87,"l":28.7107,"n":45,"o":28.75,"t":"2026-02-10T05:00:00Z","v":5249,"vw":28.784093},{"c":28.8227,"h":29.03,"l":28.74,"n":42,"o":29.03,"t":"2026-02-11T05:00:00Z","v":1927,"vw":28.881754},{"c":28.3744,"h":28.805,"l":28.21,"n":41,"o":28.73,"t":"2026-02-12T05:00:00Z","v":2295,"vw":28.558636},{"c":28.5082,"h":28.63,"l":28.32,"n":52,"o":28.32,"t":"2026-02-13T05:00:00Z","v":2876,"vw":28.42091},{"c":28.6087,"h":28.6087,"l":28.24,"n":68,"o":28.35,"t":"2026-02-17T05:00:00Z","v":9162,"vw":28.419184},{"c":28.7697,"h":28.87,"l":28.55,"n":64,"o":28.55,"t":"2026-02-18T05:00:00Z","v":8577,"vw":28.782324},{"c":28.6453,"h":28.77,"l":28.53,"n":45,"o":28.77,"t":"2026-02-19T05:00:00Z","v":2870,"vw":28.679199},{"c":28.7833,"h":28.805,"l":28.62,"n":71,"o":28.74,"t":"2026-02-20T05:00:00Z","v":7410,"vw":28.669288},{"c":28.3419,"h":28.5401,"l":28.3035,"n":69,"o":28.5401,"t":"2026-02-23T05:00:00Z","v":5330,"vw":28.395022},{"c":28.4543,"h":28.47,"l":28.26,"n":57,"o":28.26,"t":"2026-02-24T05:00:00Z","v":5022,"vw":28.351921},{"c":28.5352,"h":28.5352,"l":28.335,"n":54,"o":28.345,"t":"2026-02-25T05:00:00Z","v":7412,"vw":28.351881},{"c":28.6149,"h":28.6149,"l":28.495,"n":56,"o":28.58,"t":"2026-02-26T05:00:00Z","v":4850,"vw":28.537749},{"c":28.2883,"h":28.3384,"l":28.21,"n":64,"o":28.21,"t":"2026-02-27T05:00:00Z","v":5833,"vw":28.238361},{"c":28.32,"h":28.37,"l":28.04,"n":120,"o":28.11,"t":"2026-03-02T05:00:00Z","v":4422,"vw":28.318353},{"c":27.8918,"h":27.9773,"l":27.2922,"n":104,"o":27.82,"t":"2026-03-03T05:00:00Z","v":8929,"vw":27.686167},{"c":28.0227,"h":28.0227,"l":27.83,"n":57,"o":27.83,"t":"2026-03-04T05:00:00Z","v":3429,"vw":27.881063},{"c":27.869,"h":27.94,"l":27.791,"n":83,"o":27.94,"t":"2026-03-05T05:00:00Z","v":9087,"vw":27.87695},{"c":27.5674,"h":27.6,"l":27.36,"n":89,"o":27.6,"t":"2026-03-06T05:00:00Z","v":3957,"vw":27.498713},{"c":27.44,"h":27.55,"l":26.94,"n":88,"o":27.55,"t":"2026-03-09T04:00:00Z","v":5539,"vw":27.216671},{"c":27.3372,"h":27.5238,"l":27.32,"n":77,"o":27.32,"t":"2026-03-10T04:00:00Z","v":4406,"vw":27.478508},{"c":27.2363,"h":27.2363,"l":27.13,"n":47,"o":27.19,"t":"2026-03-11T04:00:00Z","v":2374,"vw":27.187836},{"c":26.98,"h":27.055,"l":26.84,"n":94,"o":27.04,"t":"2026-03-12T04:00:00Z","v":15732,"vw":26.981197},{"c":26.8897,"h":27.015,"l":26.8897,"n":57,"o":27.015,"t":"2026-03-13T04:00:00Z","v":11225,"vw":26.986052},{"c":27.0711,"h":27.14,"l":26.95,"n":95,"o":27.08,"t":"2026-03-16T04:00:00Z","v":7540,"vw":27.043029},{"c":27.2312,"h":27.36,"l":27.22,"n":53,"o":27.23,"t":"2026-03-17T04:00:00Z","v":3745,"vw":27.309843},{"c":26.9531,"h":27.1749,"l":26.951,"n":47,"o":27.17,"t":"2026-03-18T04:00:00Z","v":5243,"vw":27.102619},{"c":26.9357,"h":26.96,"l":26.7501,"n":52,"o":26.79,"t":"2026-03-19T04:00:00Z","v":2526,"vw":26.831921},{"c":26.6934,"h":26.87,"l":26.68,"n":72,"o":26.87,"t":"2026-03-20T04:00:00Z","v":4315,"vw":26.769312},{"c":26.8131,"h":26.93,"l":26.76,"n":61,"o":26.93,"t":"2026-03-23T04:00:00Z","v":6249,"vw":26.864505},{"c":26.91,"h":26.99,"l":26.66,"n":44,"o":26.66,"t":"2026-03-24T04:00:00Z","v":4519,"vw":26.914777},{"c":27.0396,"h":27.1,"l":26.92,"n":36,"o":26.92,"t":"2026-03-25T04:00:00Z","v":3730,"vw":26.981629},{"c":27.07,"h":27.27,"l":26.91,"n":147,"o":26.91,"t":"2026-03-26T04:00:00Z","v":22866,"vw":27.079961},{"c":26.6204,"h":27.1,"l":26.6,"n":116,"o":27.1,"t":"2026-03-27T04:00:00Z","v":5676,"vw":26.854295},{"c":26.6751,"h":26.919,"l":26.6751,"n":87,"o":26.82,"t":"2026-03-30T04:00:00Z","v":7034,"vw":26.876901},{"c":27.0709,"h":27.0709,"l":26.881,"n":41,"o":26.91,"t":"2026-03-31T04:00:00Z","v":2239,"vw":26.936808},{"c":27.1119,"h":27.15,"l":27.07,"n":88,"o":27.12,"t":"2026-04-01T04:00:00Z","v":5401,"vw":27.104245},{"c":27.2439,"h":27.2439,"l":26.97,"n":41,"o":26.97,"t":"2026-04-02T04:00:00Z","v":516,"vw":26.97},{"c":27.3355,"h":27.3355,"l":27.12,"n":95,"o":27.12,"t":"2026-04-06T04:00:00Z","v":2128,"vw":27.273462},{"c":27.3799,"h":27.42,"l":27.27,"n":52,"o":27.29,"t":"2026-04-07T04:00:00Z","v":3615,"vw":27.320716},{"c":27.7273,"h":27.7273,"l":27.6501,"n":73,"o":27.71,"t":"2026-04-08T04:00:00Z","v":4885,"vw":27.691702},{"c":27.79,"h":27.85,"l":27.66,"n":82,"o":27.66,"t":"2026-04-09T04:00:00Z","v":8910,"vw":27.760153},{"c":27.6294,"h":27.85,"l":27.6294,"n":61,"o":27.79,"t":"2026-04-10T04:00:00Z","v":2785,"vw":27.763282},{"c":27.955,"h":27.955,"l":27.56,"n":78,"o":27.56,"t":"2026-04-13T04:00:00Z","v":3168,"vw":27.709833},{"c":28.0118,"h":28.04,"l":27.9,"n":44,"o":27.9,"t":"2026-04-14T04:00:00Z","v":2544,"vw":27.957341},{"c":28.0962,"h":28.1072,"l":27.93,"n":50,"o":27.93,"t":"2026-04-15T04:00:00Z","v":1785,"vw":27.994618},{"c":28.1798,"h":28.21,"l":28.12,"n":71,"o":28.14,"t":"2026-04-16T04:00:00Z","v":5733,"vw":28.170532},{"c":28.4181,"h":28.54,"l":28.08,"n":69,"o":28.08,"t":"2026-04-17T04:00:00Z","v":2533,"vw":28.403459},{"c":28.46,"h":28.46,"l":28.26,"n":86,"o":28.26,"t":"2026-04-20T04:00:00Z","v":3919,"vw":28.396211},{"c":28.3981,"h":28.615,"l":28.3981,"n":35,"o":28.615,"t":"2026-04-21T04:00:00Z","v":1715,"vw":28.432338},{"c":28.43,"h":28.46,"l":28.32,"n":44,"o":28.46,"t":"2026-04-22T04:00:00Z","v":8319,"vw":28.401874},{"c":28.3637,"h":28.3999,"l":28.291,"n":54,"o":28.31,"t":"2026-04-23T04:00:00Z","v":10338,"vw":28.315484},{"c":28.2709,"h":28.339,"l":27.98,"n":57,"o":27.98,"t":"2026-04-24T04:00:00Z","v":2339,"vw":28.228254},{"c":28.3991,"h":28.51,"l":28.27,"n":82,"o":28.27,"t":"2026-04-27T04:00:00Z","v":4366,"vw":28.41983},{"c":28.53,"h":28.54,"l":28.4301,"n":46,"o":28.4301,"t":"2026-04-28T04:00:00Z","v":1516,"vw":28.486573},{"c":28.4255,"h":28.54,"l":28.4255,"n":45,"o":28.54,"t":"2026-04-29T04:00:00Z","v":552,"vw":28.54},{"c":28.7196,"h":28.8099,"l":28.4,"n":197,"o":28.4,"t":"2026-04-30T04:00:00Z","v":46459,"vw":28.684648},{"c":28.6014,"h":28.74,"l":28.55,"n":97,"o":28.74,"t":"2026-05-01T04:00:00Z","v":7249,"vw":28.575132},{"c":28.388,"h":28.52,"l":28.34,"n":91,"o":28.52,"t":"2026-05-04T04:00:00Z","v":2590,"vw":28.410105},{"c":28.6085,"h":28.62,"l":28.4701,"n":51,"o":28.6,"t":"2026-05-05T04:00:00Z","v":1181,"vw":28.533215},{"c":28.6836,"h":28.709,"l":28.665,"n":50,"o":28.7,"t":"2026-05-06T04:00:00Z","v":1284,"vw":28.683502},{"c":28.469,"h":28.575,"l":28.43,"n":50,"o":28.52,"t":"2026-05-07T04:00:00Z","v":2767,"vw":28.510257},{"c":28.6666,"h":28.6666,"l":28.53,"n":67,"o":28.53,"t":"2026-05-08T04:00:00Z","v":2457,"vw":28.636755},{"c":28.4375,"h":28.66,"l":28.4375,"n":71,"o":28.6,"t":"2026-05-11T04:00:00Z","v":1673,"vw":28.562209},{"c":28.5244,"h":28.5244,"l":28.2101,"n":71,"o":28.211,"t":"2026-05-12T04:00:00Z","v":4805,"vw":28.295856},{"c":28.4249,"h":28.5,"l":28.4249,"n":48,"o":28.47,"t":"2026-05-13T04:00:00Z","v":2448,"vw":28.445171},{"c":28.66,"h":28.66,"l":28.51,"n":57,"o":28.51,"t":"2026-05-14T04:00:00Z","v":2107,"vw":28.624546},{"c":28.4421,"h":28.48,"l":28.4001,"n":57,"o":28.48,"t":"2026-05-15T04:00:00Z","v":779,"vw":28.417064},{"c":28.5993,"h":28.71,"l":28.44,"n":74,"o":28.44,"t":"2026-05-18T04:00:00Z","v":4603,"vw":28.502878},{"c":28.4976,"h":28.61,"l":28.466,"n":38,"o":28.61,"t":"2026-05-19T04:00:00Z","v":1099,"vw":28.521294},{"c":28.7711,"h":28.7899,"l":28.58,"n":33,"o":28.58,"t":"2026-05-20T04:00:00Z","v":1916,"vw":28.655684},{"c":28.7558,"h":28.76,"l":28.52,"n":63,"o":28.7,"t":"2026-05-21T04:00:00Z","v":2705,"vw":28.624114},{"c":28.8811,"h":28.925,"l":28.82,"n":66,"o":28.82,"t":"2026-05-22T04:00:00Z","v":1798,"vw":28.867835},{"c":28.98,"h":29.0396,"l":28.87,"n":86,"o":29.03,"t":"2026-05-26T04:00:00Z","v":6944,"vw":28.963251},{"c":28.7767,"h":28.995,"l":28.7767,"n":51,"o":28.84,"t":"2026-05-27T04:00:00Z","v":4338,"vw":28.882507},{"c":28.7574,"h":28.86,"l":28.605,"n":57,"o":28.605,"t":"2026-05-28T04:00:00Z","v":4625,"vw":28.753463},{"c":28.853,"h":29.01,"l":28.853,"n":92,"o":28.87,"t":"2026-05-29T04:00:00Z","v":2754,"vw":28.917574},{"c":28.977,"h":28.98,"l":28.89,"n":78,"o":28.91,"t":"2026-06-01T04:00:00Z","v":2159,"vw":28.927105},{"c":28.9713,"h":29.07,"l":28.9313,"n":84,"o":28.975,"t":"2026-06-02T04:00:00Z","v":4211,"vw":28.981087},{"c":28.6082,"h":28.8,"l":28.6082,"n":50,"o":28.76,"t":"2026-06-03T04:00:00Z","v":1139,"vw":28.723231},{"c":28.947,"h":28.99,"l":28.911,"n":67,"o":28.99,"t":"2026-06-04T04:00:00Z","v":1853,"vw":28.934485},{"c":28.7931,"h":28.8999,"l":28.77,"n":81,"o":28.89,"t":"2026-06-05T04:00:00Z","v":1231,"vw":28.86258},{"c":28.64,"h":28.88,"l":28.64,"n":85,"o":28.78,"t":"2026-06-08T04:00:00Z","v":2885,"vw":28.739031},{"c":28.9153,"h":28.98,"l":28.69,"n":57,"o":28.98,"t":"2026-06-09T04:00:00Z","v":2181,"vw":28.772099},{"c":28.85,"h":29.04,"l":28.76,"n":112,"o":29.015,"t":"2026-06-10T04:00:00Z","v":8723,"vw":28.926416},{"c":29.0974,"h":29.1,"l":28.9,"n":48,"o":28.96,"t":"2026-06-11T04:00:00Z","v":1050,"vw":29.0086},{"c":29.37,"h":29.41,"l":29.05,"n":92,"o":29.05,"t":"2026-06-12T04:00:00Z","v":4261,"vw":29.317867},{"c":29.32,"h":29.62,"l":29.3,"n":95,"o":29.56,"t":"2026-06-15T04:00:00Z","v":8629,"vw":29.448635},{"c":29.3323,"h":29.395,"l":29.3323,"n":51,"o":29.35,"t":"2026-06-16T04:00:00Z","v":826,"vw":29.370969},{"c":29.0296,"h":29.52,"l":29.0296,"n":50,"o":29.41,"t":"2026-06-17T04:00:00Z","v":1677,"vw":29.213916},{"c":28.9634,"h":29.21,"l":28.95,"n":54,"o":29.21,"t":"2026-06-18T04:00:00Z","v":1661,"vw":29.020356},{"c":28.66,"h":28.7,"l":28.561,"n":101,"o":28.58,"t":"2026-06-22T04:00:00Z","v":4285,"vw":28.628452},{"c":28.7199,"h":28.73,"l":28.46,"n":62,"o":28.48,"t":"2026-06-23T04:00:00Z","v":6413,"vw":28.584293},{"c":28.67,"h":28.689,"l":28.61,"n":57,"o":28.64,"t":"2026-06-24T04:00:00Z","v":8255,"vw":28.677221},{"c":28.72,"h":29,"l":28.64,"n":133,"o":28.64,"t":"2026-06-25T04:00:00Z","v":8862,"vw":28.778686},{"c":28.9144,"h":28.9144,"l":28.675,"n":93,"o":28.68,"t":"2026-06-26T04:00:00Z","v":7187,"vw":28.805425},{"c":28.98,"h":28.98,"l":28.72,"n":108,"o":28.87,"t":"2026-06-29T04:00:00Z","v":8402,"vw":28.897896},{"c":28.8347,"h":28.92,"l":28.815,"n":89,"o":28.92,"t":"2026-06-30T04:00:00Z","v":2478,"vw":28.862688},{"c":28.9846,"h":29.17,"l":28.89,"n":109,"o":28.89,"t":"2026-07-01T04:00:00Z","v":18731,"vw":29.051446},{"c":29.31,"h":29.31,"l":29.09,"n":80,"o":29.16,"t":"2026-07-02T04:00:00Z","v":9730,"vw":29.211585},{"c":29.48,"h":29.5,"l":29.27,"n":113,"o":29.27,"t":"2026-07-06T04:00:00Z","v":8675,"vw":29.463331},{"c":29.4796,"h":29.51,"l":29.4,"n":51,"o":29.51,"t":"2026-07-07T04:00:00Z","v":1364,"vw":29.460476},{"c":29.2027,"h":29.45,"l":29.175,"n":61,"o":29.45,"t":"2026-07-08T04:00:00Z","v":4008,"vw":29.253472},{"c":29.3596,"h":29.3796,"l":29.3596,"n":32,"o":29.36,"t":"2026-07-09T04:00:00Z","v":490,"vw":29.371136},{"c":29.4847,"h":29.485,"l":29.31,"n":75,"o":29.31,"t":"2026-07-10T04:00:00Z","v":1137,"vw":29.37787},{"c":29.5988,"h":29.6086,"l":29.531,"n":52,"o":29.56,"t":"2026-07-13T04:00:00Z","v":886,"vw":29.565506},{"c":29.6058,"h":30.08,"l":29.53,"n":65,"o":30.08,"t":"2026-07-14T04:00:00Z","v":2023,"vw":29.58086},{"c":29.6755,"h":29.78,"l":29.625,"n":68,"o":29.625,"t":"2026-07-15T04:00:00Z","v":1299,"vw":29.702135},{"c":29.9093,"h":29.9093,"l":29.83,"n":74,"o":29.84,"t":"2026-07-16T04:00:00Z","v":6572,"vw":29.833122},{"c":29.8422,"h":29.95,"l":29.731,"n":95,"o":29.95,"t":"2026-07-17T04:00:00Z","v":2506,"vw":29.843535},{"c":29.7,"h":29.98,"l":29.7,"n":70,"o":29.89,"t":"2026-07-20T04:00:00Z","v":5610,"vw":29.794093},{"c":29.9148,"h":29.9148,"l":29.82,"n":55,"o":29.82,"t":"2026-07-21T04:00:00Z","v":1108,"vw":29.881772},{"c":29.9871,"h":30.13,"l":29.901,"n":55,"o":30.13,"t":"2026-07-22T04:00:00Z","v":10234,"vw":30.017916},{"c":29.7585,"h":29.82,"l":29.69,"n":59,"o":29.82,"t":"2026-07-23T04:00:00Z","v":1396,"vw":29.737045},{"c":30.0296,"h":30.17,"l":29.88,"n":87,"o":29.88,"t":"2026-07-24T04:00:00Z","v":1845,"vw":29.998021},{"c":30.1874,"h":30.26,"l":30.13,"n":78,"o":30.13,"t":"2026-07-27T04:00:00Z","v":2168,"vw":30.193299},{"c":30.55,"h":30.55,"l":30.35,"n":99,"o":30.35,"t":"2026-07-28T04:00:00Z","v":4580,"vw":30.472951},{"c":30.1899,"h":30.35,"l":30.1899,"n":59,"o":30.35,"t":"2026-07-29T04:00:00Z","v":2786,"vw":30.262327},{"c":30.336,"h":30.336,"l":30,"n":71,"o":30.1,"t":"2026-07-30T04:00:00Z","v":4062,"vw":30.029174},{"c":30.255,"h":30.255,"l":30.19,"n":64,"o":30.19,"t":"2026-07-31T04:00:00Z","v":1001,"vw":30.218876},{"c":30.4,"h":30.53,"l":30.34,"n":100,"o":30.34,"t":"2026-08-03T04:00:00Z","v":4729,"vw":30.385838},{"c":30.5152,"h":30.54,"l":30.37,"n":74,"o":30.37,"t":"2026-08-04T04:00:00Z","v":3877,"vw":30.462497},{"c":30.465,"h":30.615,"l":30.44,"n":129,"o":30.55,"t":"2026-08-05T04:00:00Z","v":3658,"vw":30.493269},{"c":30.2408,"h":30.42,"l":30.2408,"n":91,"o":30.42,"t":"2026-08-06T04:00:00Z","v":6829,"vw":30.286531},{"c":30.2126,"h":30.49,"l":30.21,"n":101,"o":30.49,"t":"2026-08-07T04:00:00Z","v":6661,"vw":30.290222},{"c":30.05,"h":30.26,"l":30.05,"n":109,"o":30.26,"t":"2026-08-10T04:00:00Z","v":6559,"vw":30.143112},{"c":30.0694,"h":30.18,"l":30.02,"n":66,"o":30.02,"t":"2026-08-11T04:00:00Z","v":2634,"vw":30.128526},{"c":30.1769,"h":30.18,"l":30.12,"n":57,"o":30.12,"t":"2026-08-12T04:00:00Z","v":3925,"vw":30.148273},{"c":30.3447,"h":30.36,"l":30.17,"n":54,"o":30.18,"t":"2026-08-13T04:00:00Z","v":4436,"vw":30.236456},{"c":30.4519,"h":30.459,"l":30.38,"n":66,"o":30.4001,"t":"2026-08-14T04:00:00Z","v":1703,"vw":30.431208},{"c":30.2911,"h":30.42,"l":30.255,"n":93,"o":30.39,"t":"2026-08-17T04:00:00Z","v":4780,"vw":30.322381},{"c":30.2085,"h":30.35,"l":30.2,"n":82,"o":30.35,"t":"2026-08-18T04:00:00Z","v":11675,"vw":30.264732},{"c":30.3341,"h":30.44,"l":30.3341,"n":62,"o":30.43,"t":"2026-08-19T04:00:00Z","v":2822,"vw":30.416911},{"c":30.2504,"h":30.35,"l":30.2504,"n":49,"o":30.3,"t":"2026-08-20T04:00:00Z","v":1967,"vw":30.293659},{"c":30.4827,"h":30.4827,"l":30.38,"n":59,"o":30.435,"t":"2026-08-21T04:00:00Z","v":1267,"vw":30.423373},{"c":30.5651,"h":30.65,"l":30.39,"n":88,"o":30.39,"t":"2026-08-24T04:00:00Z","v":4224,"vw":30.582973},{"c":30.6409,"h":30.6409,"l":30.41,"n":57,"o":30.41,"t":"2026-08-25T04:00:00Z","v":1118,"vw":30.41},{"c":30.6683,"h":30.7142,"l":30.61,"n":57,"o":30.61,"t":"2026-08-26T04:00:00Z","v":1844,"vw":30.651772},{"c":30.6061,"h":30.6061,"l":30.55,"n":60,"o":30.605,"t":"2026-08-27T04:00:00Z","v":2783,"vw":30.5638},{"c":30.589,"h":30.62,"l":30.589,"n":49,"o":30.62,"t":"2026-08-28T04:00:00Z","v":296,"vw":30.62},{"c":30.4754,"h":30.54,"l":30.401,"n":88,"o":30.4701,"t":"2026-08-31T04:00:00Z","v":1907,"vw":30.470469},{"c":30.4158,"h":30.54,"l":30.34,"n":111,"o":30.34,"t":"2026-09-01T04:00:00Z","v":11187,"vw":30.478673},{"c":30.7312,"h":30.7312,"l":30.55,"n":68,"o":30.55,"t":"2026-09-02T04:00:00Z","v":4293,"vw":30.655235},{"c":30.81,"h":30.86,"l":30.72,"n":64,"o":30.72,"t":"2026-09-03T04:00:00Z","v":3094,"vw":30.827829},{"c":30.71,"h":30.81,"l":30.64,"n":64,"o":30.64,"t":"2026-09-04T04:00:00Z","v":3072,"vw":30.77652},{"c":30.46,"h":30.74,"l":30.46,"n":87,"o":30.74,"t":"2026-09-08T04:00:00Z","v":13834,"vw":30.488063},{"c":30.42,"h":30.65,"l":30.4,"n":51,"o":30.65,"t":"2026-09-09T04:00:00Z","v":11155,"vw":30.496931},{"c":30.28,"h":30.4,"l":30.23,"n":79,"o":30.4,"t":"2026-09-10T04:00:00Z","v":4641,"vw":30.322908},{"c":30.4289,"h":30.4399,"l":30.3201,"n":81,"o":30.33,"t":"2026-09-11T04:00:00Z","v":3433,"vw":30.373022},{"c":30.2889,"h":30.3699,"l":30.24,"n":80,"o":30.24,"t":"2026-09-14T04:00:00Z","v":9643,"vw":30.311905},{"c":30.2,"h":30.31,"l":30.1801,"n":72,"o":30.31,"t":"2026-09-15T04:00:00Z","v":3380,"vw":30.221779},{"c":29.9367,"h":30.45,"l":29.75,"n":66,"o":30.45,"t":"2026-09-16T04:00:00Z","v":4741,"vw":30.122577},{"c":30.0318,"h":30.14,"l":29.99,"n":123,"o":30.14,"t":"2026-09-17T04:00:00Z","v":5053,"vw":30.049797},{"c":29.8294,"h":29.86,"l":29.76,"n":74,"o":29.86,"t":"2026-09-18T04:00:00Z","v":3538,"vw":29.812194},{"c":29.522,"h":29.71,"l":29.5,"n":65,"o":29.71,"t":"2026-09-21T04:00:00Z","v":5538,"vw":29.55831},{"c":29.3288,"h":29.4199,"l":29.311,"n":51,"o":29.39,"t":"2026-09-22T04:00:00Z","v":2156,"vw":29.351215},{"c":28.99,"h":29.25,"l":28.99,"n":58,"o":29.23,"t":"2026-09-23T04:00:00Z","v":5867,"vw":29.191601},{"c":28.84,"h":28.97,"l":28.81,"n":121,"o":28.97,"t":"2026-09-24T04:00:00Z","v":5621,"vw":28.896029},{"c":28.8187,"h":28.84,"l":28.7201,"n":96,"o":28.84,"t":"2026-09-25T04:00:00Z","v":4650,"vw":28.79585},{"c":28.5528,"h":28.69,"l":28.5528,"n":91,"o":28.69,"t":"2026-09-28T04:00:00Z","v":1684,"vw":28.621047},{"c":28.481,"h":28.481,"l":28.36,"n":71,"o":28.4001,"t":"2026-09-29T04:00:00Z","v":2518,"vw":28.396558},{"c":28.328,"h":28.475,"l":28.31,"n":50,"o":28.475,"t":"2026-09-30T04:00:00Z","v":4893,"vw":28.329872},{"c":28.4702,"h":28.4702,"l":28.22,"n":64,"o":28.22,"t":"2026-10-01T04:00:00Z","v":902,"vw":28.299627},{"c":28.5933,"h":28.6301,"l":28.41,"n":79,"o":28.41,"t":"2026-10-02T04:00:00Z","v":3737,"vw":28.524985},{"c":28.7521,"h":28.88,"l":28.46,"n":61,"o":28.46,"t":"2026-10-05T04:00:00Z","v":1832,"vw":28.48625},{"c":28.78,"h":28.93,"l":28.68,"n":67,"o":28.68,"t":"2026-10-06T04:00:00Z","v":6596,"vw":28.80781},{"c":28.5132,"h":28.75,"l":28.5132,"n":41,"o":28.75,"t":"2026-10-07T04:00:00Z","v":3248,"vw":28.613257},{"c":28.7897,"h":28.7897,"l":28.39,"n":51,"o":28.39,"t":"2026-10-08T04:00:00Z","v":2042,"vw":28.573147},{"c":28.8105,"h":28.82,"l":28.72,"n":56,"o":28.72,"t":"2026-10-09T04:00:00Z","v":1736,"vw":28.787832},{"c":28.8664,"h":28.95,"l":28.8,"n":55,"o":28.8,"t":"2026-10-12T04:00:00Z","v":1681,"vw":28.846684},{"c":28.964,"h":28.964,"l":28.86,"n":44,"o":28.89,"t":"2026-10-13T04:00:00Z","v":3535,"vw":28.881088},{"c":28.6798,"h":28.7,"l":28.6,"n":30,"o":28.62,"t":"2026-10-14T04:00:00Z","v":2315,"vw":28.6151},{"c":28.9164,"h":28.9164,"l":28.87,"n":48,"o":28.87,"t":"2026-10-15T04:00:00Z","v":830,"vw":28.87},{"c":29.0801,"h":29.0801,"l":29.0801,"n":46,"o":29.0801,"t":"2026-10-16T04:00:00Z","v":320,"vw":29.0801},{"c":28.8987,"h":29.02,"l":28.88,"n":64,"o":29.02,"t":"2026-10-19T04:00:00Z","v":6147,"vw":28.934657},{"c":29.12,"h":29.15,"l":29.105,"n":44,"o":29.105,"t":"2026-10-20T04:00:00Z","v":2411,"vw":29.128491},{"c":29.1,"h":29.21,"l":29.0792,"n":44,"o":29.21,"t":"2026-10-21T04:00:00Z","v":2725,"vw":29.110209},{"c":29.36,"h":29.36,"l":29,"n":60,"o":29.29,"t":"2026-10-22T04:00:00Z","v":5714,"vw":29.270673}],"volatilityBars":[{"c":29.69,"h":29.71,"l":29.69,"n":4,"o":29.71,"t":"2026-09-21T13:30:00Z","v":906,"vw":29.692323},{"c":29.605,"h":29.605,"l":29.605,"n":1,"o":29.605,"t":"2026-09-21T14:15:00Z","v":200,"vw":29.605},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-09-21T14:30:00Z","v":100,"vw":29.56},{"c":29.575,"h":29.575,"l":29.575,"n":1,"o":29.575,"t":"2026-09-21T15:00:00Z","v":218,"vw":29.575},{"c":29.5301,"h":29.5301,"l":29.5301,"n":1,"o":29.5301,"t":"2026-09-21T15:30:00Z","v":100,"vw":29.5301},{"c":29.545,"h":29.545,"l":29.5,"n":2,"o":29.5,"t":"2026-09-21T16:15:00Z","v":2688,"vw":29.5225},{"c":29.575,"h":29.575,"l":29.575,"n":1,"o":29.575,"t":"2026-09-21T18:45:00Z","v":100,"vw":29.575},{"c":29.57,"h":29.57,"l":29.51,"n":3,"o":29.51,"t":"2026-09-21T19:30:00Z","v":951,"vw":29.519527},{"c":29.4,"h":29.4,"l":29.39,"n":7,"o":29.39,"t":"2026-09-22T13:30:00Z","v":287,"vw":29.393546},{"c":29.4199,"h":29.4199,"l":29.4199,"n":2,"o":29.4199,"t":"2026-09-22T16:30:00Z","v":419,"vw":29.4199},{"c":29.311,"h":29.311,"l":29.311,"n":3,"o":29.311,"t":"2026-09-22T17:15:00Z","v":1010,"vw":29.311},{"c":29.15,"h":29.23,"l":29.15,"n":16,"o":29.23,"t":"2026-09-23T13:30:00Z","v":3303,"vw":29.180924},{"c":29.205,"h":29.205,"l":29.205,"n":1,"o":29.205,"t":"2026-09-23T14:00:00Z","v":400,"vw":29.205},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-09-23T14:15:00Z","v":641,"vw":29.25},{"c":29.1801,"h":29.1801,"l":29.18,"n":3,"o":29.18,"t":"2026-09-23T15:15:00Z","v":210,"vw":29.18005},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-23T16:30:00Z","v":850,"vw":29.2},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-09-23T16:45:00Z","v":201,"vw":29.13},{"c":28.92,"h":28.97,"l":28.92,"n":5,"o":28.97,"t":"2026-09-24T13:30:00Z","v":858,"vw":28.955848},{"c":28.945,"h":28.945,"l":28.945,"n":1,"o":28.945,"t":"2026-09-24T14:00:00Z","v":151,"vw":28.945},{"c":28.9027,"h":28.9027,"l":28.9027,"n":2,"o":28.9027,"t":"2026-09-24T14:30:00Z","v":309,"vw":28.9027},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-09-24T14:45:00Z","v":185,"vw":28.83},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-09-24T15:45:00Z","v":160,"vw":28.81},{"c":28.8182,"h":28.8182,"l":28.8182,"n":1,"o":28.8182,"t":"2026-09-24T16:00:00Z","v":125,"vw":28.8182},{"c":28.903,"h":28.91,"l":28.903,"n":4,"o":28.91,"t":"2026-09-24T16:15:00Z","v":312,"vw":28.905536},{"c":28.817,"h":28.85,"l":28.817,"n":5,"o":28.85,"t":"2026-09-24T19:15:00Z","v":385,"vw":28.827286},{"c":28.84,"h":28.84,"l":28.84,"n":3,"o":28.84,"t":"2026-09-24T20:00:00Z","v":142,"vw":28.84},{"c":28.84,"h":28.84,"l":28.84,"n":7,"o":28.84,"t":"2026-09-25T13:30:00Z","v":905,"vw":28.84},{"c":28.82,"h":28.83,"l":28.82,"n":8,"o":28.83,"t":"2026-09-25T14:00:00Z","v":1642,"vw":28.82625},{"c":28.75,"h":28.75,"l":28.7201,"n":6,"o":28.7201,"t":"2026-09-25T15:00:00Z","v":1403,"vw":28.733338},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-09-25T16:15:00Z","v":250,"vw":28.8},{"c":28.69,"h":28.69,"l":28.69,"n":5,"o":28.69,"t":"2026-09-28T13:30:00Z","v":279,"vw":28.69},{"c":28.595,"h":28.595,"l":28.595,"n":1,"o":28.595,"t":"2026-09-28T15:00:00Z","v":728,"vw":28.595},{"c":28.37,"h":28.4001,"l":28.37,"n":5,"o":28.4001,"t":"2026-09-29T15:15:00Z","v":628,"vw":28.382061},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-09-29T16:15:00Z","v":100,"vw":28.36},{"c":28.385,"h":28.385,"l":28.385,"n":1,"o":28.385,"t":"2026-09-29T17:00:00Z","v":150,"vw":28.385},{"c":28.36,"h":28.419,"l":28.36,"n":5,"o":28.385,"t":"2026-09-29T17:45:00Z","v":1011,"vw":28.406246},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-29T18:45:00Z","v":185,"vw":28.42},{"c":28.475,"h":28.475,"l":28.475,"n":1,"o":28.475,"t":"2026-09-30T14:00:00Z","v":500,"vw":28.475},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-09-30T18:30:00Z","v":200,"vw":28.34},{"c":28.31,"h":28.32,"l":28.31,"n":6,"o":28.31,"t":"2026-09-30T19:15:00Z","v":3533,"vw":28.310571},{"c":28.31,"h":28.32,"l":28.31,"n":5,"o":28.32,"t":"2026-09-30T19:30:00Z","v":500,"vw":28.316},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-01T15:15:00Z","v":132,"vw":28.22},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-01T16:15:00Z","v":140,"vw":28.28},{"c":28.2609,"h":28.2609,"l":28.2609,"n":1,"o":28.2609,"t":"2026-10-01T16:30:00Z","v":100,"vw":28.2609},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-10-01T17:45:00Z","v":123,"vw":28.37},{"c":28.395,"h":28.395,"l":28.395,"n":3,"o":28.395,"t":"2026-10-01T19:00:00Z","v":121,"vw":28.395},{"c":28.55,"h":28.55,"l":28.41,"n":6,"o":28.41,"t":"2026-10-02T13:30:00Z","v":1327,"vw":28.44923},{"c":28.6301,"h":28.6301,"l":28.6301,"n":1,"o":28.6301,"t":"2026-10-02T14:30:00Z","v":469,"vw":28.6301},{"c":28.52,"h":28.52,"l":28.505,"n":5,"o":28.505,"t":"2026-10-02T15:30:00Z","v":500,"vw":28.515},{"c":28.585,"h":28.585,"l":28.585,"n":2,"o":28.585,"t":"2026-10-02T18:30:00Z","v":711,"vw":28.585},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-02T19:15:00Z","v":200,"vw":28.6},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-05T13:45:00Z","v":1500,"vw":28.46},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-05T18:45:00Z","v":100,"vw":28.88},{"c":28.72,"h":28.89,"l":28.68,"n":10,"o":28.68,"t":"2026-10-06T13:30:00Z","v":2242,"vw":28.781602},{"c":28.815,"h":28.815,"l":28.815,"n":3,"o":28.815,"t":"2026-10-06T14:00:00Z","v":125,"vw":28.815},{"c":28.83,"h":28.855,"l":28.81,"n":9,"o":28.845,"t":"2026-10-06T14:45:00Z","v":1487,"vw":28.820411},{"c":28.855,"h":28.855,"l":28.85,"n":2,"o":28.85,"t":"2026-10-06T15:00:00Z","v":200,"vw":28.8525},{"c":28.86,"h":28.895,"l":28.86,"n":6,"o":28.895,"t":"2026-10-06T15:15:00Z","v":900,"vw":28.863902},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-06T15:30:00Z","v":132,"vw":28.93},{"c":28.77,"h":28.78,"l":28.77,"n":4,"o":28.78,"t":"2026-10-06T19:15:00Z","v":523,"vw":28.771916},{"c":28.78,"h":28.83,"l":28.78,"n":4,"o":28.83,"t":"2026-10-06T19:45:00Z","v":810,"vw":28.786173},{"c":28.75,"h":28.75,"l":28.75,"n":5,"o":28.75,"t":"2026-10-07T13:30:00Z","v":1023,"vw":28.75},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-07T17:00:00Z","v":100,"vw":28.54},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-07T17:15:00Z","v":1700,"vw":28.54},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-07T19:00:00Z","v":229,"vw":28.58},{"c":28.39,"h":28.39,"l":28.39,"n":5,"o":28.39,"t":"2026-10-08T13:30:00Z","v":272,"vw":28.39},{"c":28.585,"h":28.585,"l":28.585,"n":1,"o":28.585,"t":"2026-10-08T14:30:00Z","v":567,"vw":28.585},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-08T15:15:00Z","v":423,"vw":28.52},{"c":28.75,"h":28.76,"l":28.75,"n":4,"o":28.76,"t":"2026-10-08T19:30:00Z","v":457,"vw":28.75277},{"c":28.72,"h":28.72,"l":28.72,"n":2,"o":28.72,"t":"2026-10-09T13:30:00Z","v":148,"vw":28.72},{"c":28.811,"h":28.82,"l":28.811,"n":6,"o":28.82,"t":"2026-10-09T15:30:00Z","v":696,"vw":28.818166},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-09T17:30:00Z","v":618,"vw":28.77},{"c":28.8,"h":28.8,"l":28.8,"n":5,"o":28.8,"t":"2026-10-12T13:30:00Z","v":743,"vw":28.8},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-12T13:45:00Z","v":185,"vw":28.82},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-12T14:00:00Z","v":100,"vw":28.95},{"c":28.895,"h":28.895,"l":28.895,"n":1,"o":28.895,"t":"2026-10-12T15:15:00Z","v":100,"vw":28.895},{"c":28.91,"h":28.91,"l":28.9,"n":2,"o":28.9,"t":"2026-10-12T15:30:00Z","v":200,"vw":28.905},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-12T17:30:00Z","v":172,"vw":28.92},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-13T14:15:00Z","v":100,"vw":28.89},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-13T14:45:00Z","v":2250,"vw":28.86},{"c":28.9182,"h":28.9182,"l":28.9182,"n":1,"o":28.9182,"t":"2026-10-13T16:00:00Z","v":283,"vw":28.9182},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-13T17:15:00Z","v":267,"vw":28.94},{"c":28.94,"h":28.94,"l":28.94,"n":3,"o":28.94,"t":"2026-10-13T18:15:00Z","v":359,"vw":28.94},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-14T15:15:00Z","v":100,"vw":28.62},{"c":28.615,"h":28.615,"l":28.615,"n":1,"o":28.615,"t":"2026-10-14T16:15:00Z","v":200,"vw":28.615},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-14T16:30:00Z","v":153,"vw":28.62},{"c":28.6,"h":28.6,"l":28.6,"n":5,"o":28.6,"t":"2026-10-14T17:45:00Z","v":1499,"vw":28.6},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-14T19:15:00Z","v":109,"vw":28.7},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-14T19:30:00Z","v":171,"vw":28.68},{"c":28.87,"h":28.87,"l":28.87,"n":4,"o":28.87,"t":"2026-10-15T19:30:00Z","v":415,"vw":28.87},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-19T13:30:00Z","v":110,"vw":29.02},{"c":28.92,"h":28.92,"l":28.88,"n":4,"o":28.88,"t":"2026-10-19T15:00:00Z","v":550,"vw":28.888},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-19T15:15:00Z","v":100,"vw":28.96},{"c":28.92,"h":28.94,"l":28.92,"n":11,"o":28.94,"t":"2026-10-19T15:45:00Z","v":4129,"vw":28.937542},{"c":28.95,"h":28.95,"l":28.94,"n":9,"o":28.94,"t":"2026-10-19T16:30:00Z","v":721,"vw":28.946667},{"c":28.8927,"h":28.919,"l":28.8927,"n":3,"o":28.919,"t":"2026-10-19T19:30:00Z","v":310,"vw":28.90375},{"c":29.105,"h":29.105,"l":29.105,"n":2,"o":29.105,"t":"2026-10-20T14:15:00Z","v":145,"vw":29.105},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-20T14:45:00Z","v":379,"vw":29.11},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-10-20T15:00:00Z","v":298,"vw":29.135},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-20T16:30:00Z","v":194,"vw":29.15},{"c":29.149,"h":29.149,"l":29.14,"n":4,"o":29.14,"t":"2026-10-20T17:30:00Z","v":682,"vw":29.146},{"c":29.1105,"h":29.1105,"l":29.1105,"n":2,"o":29.1105,"t":"2026-10-20T19:45:00Z","v":300,"vw":29.1105},{"c":29.12,"h":29.12,"l":29.12,"n":4,"o":29.12,"t":"2026-10-20T20:00:00Z","v":103,"vw":29.12},{"c":29.21,"h":29.21,"l":29.21,"n":2,"o":29.21,"t":"2026-10-21T17:00:00Z","v":172,"vw":29.21},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-10-21T18:30:00Z","v":555,"vw":29.175},{"c":29.0792,"h":29.0792,"l":29.0792,"n":3,"o":29.0792,"t":"2026-10-21T19:15:00Z","v":1678,"vw":29.0792},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-21T20:00:00Z","v":101,"vw":29.1},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-22T13:30:00Z","v":1000,"vw":29.29},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-22T14:45:00Z","v":153,"vw":29},{"c":29.045,"h":29.045,"l":29.045,"n":1,"o":29.045,"t":"2026-10-22T15:30:00Z","v":200,"vw":29.045},{"c":29.2268,"h":29.28,"l":29.2267,"n":3,"o":29.28,"t":"2026-10-22T17:30:00Z","v":1208,"vw":29.237965},{"c":29.3199,"h":29.3199,"l":29.25,"n":10,"o":29.25,"t":"2026-10-22T17:45:00Z","v":634,"vw":29.296944},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-22T18:15:00Z","v":107,"vw":29.27},{"c":29.31,"h":29.32,"l":29.265,"n":13,"o":29.3,"t":"2026-10-22T18:45:00Z","v":1825,"vw":29.307432},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-22T20:00:00Z","v":114,"vw":29.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":35.621721850252904,"iv":0.714662428480363,"gamma":0.04755757534900911,"theta":-0.02922717589283099,"vega":0.023113840471223474,"rho":0.004066500020673885,"breakevenPct":23.370987228381825},{"delta":0.25,"premium":0.6,"strike":32.910825925515155,"iv":0.5242753905282557,"gamma":0.07359789250130774,"theta":-0.024625647405096898,"vega":0.026232854160971226,"rho":0.005168733297568432,"breakevenPct":14.137690481999856},{"delta":0.3,"premium":0.6,"strike":31.541541593318353,"iv":0.4087530651698307,"gamma":0.1044783551659947,"theta":-0.02120674304090677,"vega":0.028646684359502857,"rho":0.0062593025202138134,"breakevenPct":9.473915508577502},{"delta":0.35,"premium":0.6241010911559167,"strike":30.75898908844083,"iv":0.34128409620686306,"gamma":0.1324226924510468,"theta":-0.019082019397165126,"vega":0.030385333782089158,"rho":0.007337490702892786,"breakevenPct":6.890634126691931},{"delta":0.4,"premium":0.673824866394656,"strike":30.26175133605344,"iv":0.30353854263868907,"gamma":0.15532797904903542,"theta":-0.017955016973100386,"vega":0.031693526647558715,"rho":0.008407181924714121,"breakevenPct":5.3664039592918815},{"delta":0.45,"premium":0.7239893483391977,"strike":29.880053258304013,"iv":0.27320932504436174,"gamma":0.17537103384847863,"theta":-0.01681585608497085,"vega":0.032258123152193174,"rho":0.009482770486182403,"breakevenPct":4.237202338703028},{"delta":0.5,"premium":0.7746436911039403,"strike":29.6267815444803,"iv":0.25112362263870935,"gamma":0.19223261852736326,"theta":-0.015663180641467538,"vega":0.03199618645816942,"rho":0.010564914145629503,"breakevenPct":3.5470886770580337},{"delta":0.55,"premium":0.8252980338686828,"strike":29.373509830656587,"iv":0.22903792023305694,"gamma":0.20909420320624791,"theta":-0.01451050519796422,"vega":0.031734249764145676,"rho":0.011647057805076607,"breakevenPct":2.856975015413038},{"delta":0.6,"premium":0.8759523766334254,"strike":29.120238116832873,"iv":0.20695221782740458,"gamma":0.22595578788513251,"theta":-0.013357829754460907,"vega":0.031472313070121924,"rho":0.012729201464523705,"breakevenPct":2.1668613537680446},{"delta":0.65,"premium":1.0236358028520562,"strike":28.835152262863925,"iv":0.19614238540375029,"gamma":0.22066188676389747,"theta":-0.012016674534448065,"vega":0.02954947045331828,"rho":0.01379804010339959,"breakevenPct":1.6988694336375356},{"delta":0.7,"premium":1.2590158300527567,"strike":28.521312226596326,"iv":0.1955238836135234,"gamma":0.19534346589441215,"theta":-0.010505167960332202,"vega":0.026125471700705054,"rho":0.014854853429466587,"breakevenPct":1.4316350703306548},{"delta":0.75,"premium":1.494395857253458,"strike":28.207472190328723,"iv":0.1949053818232965,"gamma":0.1700250450249267,"theta":-0.008993661386216333,"vega":0.022701472948091814,"rho":0.015911666755533585,"breakevenPct":1.1644007070237736},{"delta":0.8,"premium":1.7297758844541589,"strike":27.893632154061123,"iv":0.19428688003306963,"gamma":0.14470662415544133,"theta":-0.0074821548121004645,"vega":0.019277474195478577,"rho":0.016968480081600585,"breakevenPct":0.8971663437168924},{"delta":0.85,"premium":1.9651559116548594,"strike":27.57979211779352,"iv":0.19366837824284275,"gamma":0.11938820328595595,"theta":-0.005970648237984599,"vega":0.015853475442865347,"rho":0.01802529340766758,"breakevenPct":0.6299319804100116},{"delta":0.9,"premium":2.2005359388555608,"strike":27.26595208152592,"iv":0.19304987645261584,"gamma":0.09406978241647054,"theta":-0.004459141663868731,"vega":0.01242947669025211,"rho":0.01908210673373458,"breakevenPct":0.3626976171031304}],"put":[{"delta":0.15,"premium":0.6,"strike":23.709404993162604,"iv":0.8402082210617466,"gamma":0.03376257543585086,"theta":-0.027323656610223082,"vega":0.019244736104469088,"rho":-0.004051262327636843,"breakevenPct":21.28949253010012},{"delta":0.2,"premium":0.6,"strike":25.92444938737227,"iv":0.6002048910753844,"gamma":0.05662625415778053,"theta":-0.023195978265935197,"vega":0.023112475853978704,"rho":-0.005272261716090381,"breakevenPct":13.745063394508621},{"delta":0.25,"premium":0.6313217471567204,"strike":27.12643494313441,"iv":0.4808072001509859,"gamma":0.08053144743132191,"theta":-0.020763019922251,"vega":0.026189332608856183,"rho":-0.0065206975970442515,"breakevenPct":9.757788842037847},{"delta":0.3,"premium":0.671683073293064,"strike":27.93366146586128,"iv":0.4032112139391558,"gamma":0.10475517424698325,"theta":-0.01882516895624778,"vega":0.028684245738224853,"rho":-0.007777004528746906,"breakevenPct":7.145850161552401},{"delta":0.35,"premium":0.7186112732325982,"strike":28.43611273232598,"iv":0.3558148800805949,"gamma":0.12797002701532667,"theta":-0.017174658449098705,"vega":0.030285668575230722,"rho":-0.009035666489852809,"breakevenPct":5.594341079382207},{"delta":0.4,"premium":0.7661274659438978,"strike":28.911274659438977,"iv":0.31112259960051103,"gamma":0.15109454598630728,"theta":-0.015549876183104485,"vega":0.031807088986531895,"rho":-0.010294539318459429,"breakevenPct":4.13778203850449},{"delta":0.45,"premium":0.8339922979861872,"strike":29.214517447222498,"iv":0.28645386100412495,"gamma":0.16637753671391947,"theta":-0.0141712835601813,"vega":0.03205620106893414,"rho":-0.011549500506380522,"breakevenPct":3.3360860039635103},{"delta":0.5,"premium":0.9065291513055115,"strike":29.478287822929133,"iv":0.26638250173126743,"gamma":0.1798601226969406,"theta":-0.012849215760952925,"vega":0.03201319280427656,"rho":-0.01280356358665846,"breakevenPct":2.6847456688568734},{"delta":0.55,"premium":0.9790660046248357,"strike":29.742058198635767,"iv":0.24631114245840988,"gamma":0.19334270867996173,"theta":-0.011527147961724547,"vega":0.031970184539618966,"rho":-0.014057626666936402,"breakevenPct":2.0334053337502356}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":35.621721850252904,"iv":0.714662428480363,"gamma":0.04755757534900911,"theta":-0.02922717589283099,"vega":0.023113840471223474,"rho":0.004066500020673885,"breakevenPct":23.370987228381825},{"delta":0.25,"premium":0.6,"strike":32.910825925515155,"iv":0.5242753905282557,"gamma":0.07359789250130774,"theta":-0.024625647405096898,"vega":0.026232854160971226,"rho":0.005168733297568432,"breakevenPct":14.137690481999856},{"delta":0.3,"premium":0.6,"strike":31.541541593318353,"iv":0.4087530651698307,"gamma":0.1044783551659947,"theta":-0.02120674304090677,"vega":0.028646684359502857,"rho":0.0062593025202138134,"breakevenPct":9.473915508577502},{"delta":0.35,"premium":0.6241010911559167,"strike":30.75898908844083,"iv":0.34128409620686306,"gamma":0.1324226924510468,"theta":-0.019082019397165126,"vega":0.030385333782089158,"rho":0.007337490702892786,"breakevenPct":6.890634126691931},{"delta":0.4,"premium":0.673824866394656,"strike":30.26175133605344,"iv":0.30353854263868907,"gamma":0.15532797904903542,"theta":-0.017955016973100386,"vega":0.031693526647558715,"rho":0.008407181924714121,"breakevenPct":5.3664039592918815},{"delta":0.45,"premium":0.7239893483391977,"strike":29.880053258304013,"iv":0.27320932504436174,"gamma":0.17537103384847863,"theta":-0.01681585608497085,"vega":0.032258123152193174,"rho":0.009482770486182403,"breakevenPct":4.237202338703028},{"delta":0.5,"premium":0.7746436911039403,"strike":29.6267815444803,"iv":0.25112362263870935,"gamma":0.19223261852736326,"theta":-0.015663180641467538,"vega":0.03199618645816942,"rho":0.010564914145629503,"breakevenPct":3.5470886770580337},{"delta":0.55,"premium":0.8252980338686828,"strike":29.373509830656587,"iv":0.22903792023305694,"gamma":0.20909420320624791,"theta":-0.01451050519796422,"vega":0.031734249764145676,"rho":0.011647057805076607,"breakevenPct":2.856975015413038},{"delta":0.6,"premium":0.8759523766334254,"strike":29.120238116832873,"iv":0.20695221782740458,"gamma":0.22595578788513251,"theta":-0.013357829754460907,"vega":0.031472313070121924,"rho":0.012729201464523705,"breakevenPct":2.1668613537680446},{"delta":0.65,"premium":1.0236358028520562,"strike":28.835152262863925,"iv":0.19614238540375029,"gamma":0.22066188676389747,"theta":-0.012016674534448065,"vega":0.02954947045331828,"rho":0.01379804010339959,"breakevenPct":1.6988694336375356},{"delta":0.7,"premium":1.2590158300527567,"strike":28.521312226596326,"iv":0.1955238836135234,"gamma":0.19534346589441215,"theta":-0.010505167960332202,"vega":0.026125471700705054,"rho":0.014854853429466587,"breakevenPct":1.4316350703306548},{"delta":0.75,"premium":1.494395857253458,"strike":28.207472190328723,"iv":0.1949053818232965,"gamma":0.1700250450249267,"theta":-0.008993661386216333,"vega":0.022701472948091814,"rho":0.015911666755533585,"breakevenPct":1.1644007070237736},{"delta":0.8,"premium":1.7297758844541589,"strike":27.893632154061123,"iv":0.19428688003306963,"gamma":0.14470662415544133,"theta":-0.0074821548121004645,"vega":0.019277474195478577,"rho":0.016968480081600585,"breakevenPct":0.8971663437168924},{"delta":0.85,"premium":1.9651559116548594,"strike":27.57979211779352,"iv":0.19366837824284275,"gamma":0.11938820328595595,"theta":-0.005970648237984599,"vega":0.015853475442865347,"rho":0.01802529340766758,"breakevenPct":0.6299319804100116},{"delta":0.9,"premium":2.2005359388555608,"strike":27.26595208152592,"iv":0.19304987645261584,"gamma":0.09406978241647054,"theta":-0.004459141663868731,"vega":0.01242947669025211,"rho":0.01908210673373458,"breakevenPct":0.3626976171031304}],"put":[{"delta":0.15,"premium":0.6,"strike":23.709404993162604,"iv":0.8402082210617466,"gamma":0.03376257543585086,"theta":-0.027323656610223082,"vega":0.019244736104469088,"rho":-0.004051262327636843,"breakevenPct":21.28949253010012},{"delta":0.2,"premium":0.6,"strike":25.92444938737227,"iv":0.6002048910753844,"gamma":0.05662625415778053,"theta":-0.023195978265935197,"vega":0.023112475853978704,"rho":-0.005272261716090381,"breakevenPct":13.745063394508621},{"delta":0.25,"premium":0.6313217471567204,"strike":27.12643494313441,"iv":0.4808072001509859,"gamma":0.08053144743132191,"theta":-0.020763019922251,"vega":0.026189332608856183,"rho":-0.0065206975970442515,"breakevenPct":9.757788842037847},{"delta":0.3,"premium":0.671683073293064,"strike":27.93366146586128,"iv":0.4032112139391558,"gamma":0.10475517424698325,"theta":-0.01882516895624778,"vega":0.028684245738224853,"rho":-0.007777004528746906,"breakevenPct":7.145850161552401},{"delta":0.35,"premium":0.7186112732325982,"strike":28.43611273232598,"iv":0.3558148800805949,"gamma":0.12797002701532667,"theta":-0.017174658449098705,"vega":0.030285668575230722,"rho":-0.009035666489852809,"breakevenPct":5.594341079382207},{"delta":0.4,"premium":0.7661274659438978,"strike":28.911274659438977,"iv":0.31112259960051103,"gamma":0.15109454598630728,"theta":-0.015549876183104485,"vega":0.031807088986531895,"rho":-0.010294539318459429,"breakevenPct":4.13778203850449},{"delta":0.45,"premium":0.8339922979861872,"strike":29.214517447222498,"iv":0.28645386100412495,"gamma":0.16637753671391947,"theta":-0.0141712835601813,"vega":0.03205620106893414,"rho":-0.011549500506380522,"breakevenPct":3.3360860039635103},{"delta":0.5,"premium":0.9065291513055115,"strike":29.478287822929133,"iv":0.26638250173126743,"gamma":0.1798601226969406,"theta":-0.012849215760952925,"vega":0.03201319280427656,"rho":-0.01280356358665846,"breakevenPct":2.6847456688568734},{"delta":0.55,"premium":0.9790660046248357,"strike":29.742058198635767,"iv":0.24631114245840988,"gamma":0.19334270867996173,"theta":-0.011527147961724547,"vega":0.031970184539618966,"rho":-0.014057626666936402,"breakevenPct":2.0334053337502356}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}