{"symbol":"FFGX","url":"https://intraalpha.com/companies/FFGX","capturedAt":"2026-10-23T03:17:38.347Z","state":"ready","quote":{"symbol":"FFGX","last_price":32.0001,"prev_close":32.8723,"regular_close":32.0001,"change":-0.8722,"change_pct":-2.6533,"regular_change":-0.8722,"regular_change_pct":-2.6533,"extended_change":0,"extended_change_pct":0,"bid":15.86,"ask":48.24,"bid_size":100,"ask_size":100,"volume":3085,"vwap":32.031367,"open":32.055,"high":32.105,"low":32,"close":32.0001,"trade_count":59,"last_trade_at":"2026-10-23T00:00:02.705598974Z","last_quote_at":"2026-10-23T00:00:00.195424334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":54200000,"net_expense_ratio":0.0055,"portfolio_turnover":0.49,"dividend_yield":0.0168,"inception_date":"2024-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:37.932631+00:00"},"optionObservedAt":"2026-10-22T19:59:14.915Z","bars":[{"c":32.935,"h":32.935,"l":32.935,"n":2,"o":32.935,"t":"2026-10-16T15:05:00Z","v":915,"vw":32.935},{"c":32.885,"h":32.885,"l":32.885,"n":1,"o":32.885,"t":"2026-10-16T15:20:00Z","v":153,"vw":32.885},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-10-16T16:55:00Z","v":350,"vw":32.725},{"c":32.625,"h":32.625,"l":32.625,"n":1,"o":32.625,"t":"2026-10-16T18:45:00Z","v":1000,"vw":32.625},{"c":32.735,"h":32.735,"l":32.735,"n":3,"o":32.735,"t":"2026-10-19T13:40:00Z","v":154,"vw":32.735},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T14:05:00Z","v":100,"vw":32.63},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T14:30:00Z","v":704,"vw":32.63},{"c":32.82,"h":32.82,"l":32.785,"n":5,"o":32.785,"t":"2026-10-19T15:30:00Z","v":306,"vw":32.8025},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T15:55:00Z","v":100,"vw":32.71},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-20T14:05:00Z","v":100,"vw":32.55},{"c":32.83,"h":32.83,"l":32.74,"n":4,"o":32.74,"t":"2026-10-20T14:45:00Z","v":1500,"vw":32.746012},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-20T14:55:00Z","v":114,"vw":32.74},{"c":32.665,"h":32.665,"l":32.665,"n":1,"o":32.665,"t":"2026-10-20T15:40:00Z","v":1466,"vw":32.665},{"c":32.665,"h":32.665,"l":32.665,"n":2,"o":32.665,"t":"2026-10-20T16:55:00Z","v":138,"vw":32.665},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-10-20T18:00:00Z","v":114,"vw":32.725},{"c":32.855,"h":32.855,"l":32.855,"n":3,"o":32.855,"t":"2026-10-21T14:50:00Z","v":1400,"vw":32.855},{"c":32.88,"h":32.88,"l":32.88,"n":4,"o":32.88,"t":"2026-10-21T15:15:00Z","v":500,"vw":32.88},{"c":32.795,"h":32.795,"l":32.795,"n":1,"o":32.795,"t":"2026-10-21T19:20:00Z","v":127,"vw":32.795},{"c":32.055,"h":32.055,"l":32.055,"n":2,"o":32.055,"t":"2026-10-22T15:00:00Z","v":624,"vw":32.055},{"c":32.005,"h":32.005,"l":32.005,"n":1,"o":32.005,"t":"2026-10-22T15:15:00Z","v":306,"vw":32.005},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-22T15:40:00Z","v":1000,"vw":32.03},{"c":32.105,"h":32.105,"l":32.105,"n":3,"o":32.105,"t":"2026-10-22T16:20:00Z","v":121,"vw":32.105},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-22T19:50:00Z","v":250,"vw":32},{"c":32.0001,"h":32.0001,"l":32.0001,"n":4,"o":32.0001,"t":"2026-10-22T19:55:00Z","v":203,"vw":32.0001}],"history":[{"c":25.0521,"h":27.03,"l":24.83,"n":37,"o":27.03,"t":"2024-11-21T05:00:00Z","v":1971,"vw":25.161546},{"c":25.09,"h":25.67,"l":24.97,"n":26,"o":25.67,"t":"2024-11-22T05:00:00Z","v":201289,"vw":25.248904},{"c":25.22,"h":25.74,"l":25.15,"n":28,"o":25.74,"t":"2024-11-25T05:00:00Z","v":1009,"vw":25.298784},{"c":25.1,"h":29.07,"l":25.05,"n":84,"o":26.43,"t":"2024-11-26T05:00:00Z","v":9304,"vw":26.107106},{"c":25.1439,"h":25.15,"l":25.08,"n":19,"o":25.08,"t":"2024-11-27T05:00:00Z","v":1477,"vw":25.105185},{"c":25.1439,"h":25.1439,"l":25.1439,"n":0,"o":25.1439,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":25.4277,"h":25.4277,"l":25.4277,"n":6,"o":25.4277,"t":"2024-12-02T05:00:00Z","v":82,"vw":25.4277},{"c":25.5767,"h":25.5767,"l":25.5767,"n":10,"o":25.5767,"t":"2024-12-03T05:00:00Z","v":222,"vw":25.5767},{"c":25.6861,"h":25.93,"l":25.6471,"n":13,"o":25.93,"t":"2024-12-04T05:00:00Z","v":570,"vw":25.745669},{"c":25.7975,"h":25.84,"l":25.7975,"n":14,"o":25.84,"t":"2024-12-05T05:00:00Z","v":1611,"vw":25.84},{"c":25.718,"h":25.718,"l":25.7001,"n":8,"o":25.7001,"t":"2024-12-06T05:00:00Z","v":394,"vw":25.7001},{"c":25.75,"h":25.9,"l":25.75,"n":15,"o":25.9,"t":"2024-12-09T05:00:00Z","v":553,"vw":25.845137},{"c":25.4743,"h":25.7,"l":25.45,"n":13,"o":25.7,"t":"2024-12-10T05:00:00Z","v":661,"vw":25.547315},{"c":25.6826,"h":25.6826,"l":25.5801,"n":11,"o":25.5899,"t":"2024-12-11T05:00:00Z","v":410,"vw":25.586633},{"c":25.445,"h":25.5601,"l":25.445,"n":8,"o":25.56,"t":"2024-12-12T05:00:00Z","v":610,"vw":25.560034},{"c":25.3396,"h":25.3399,"l":25.3,"n":8,"o":25.3167,"t":"2024-12-13T05:00:00Z","v":1012,"vw":25.317357},{"c":25.34,"h":25.35,"l":25.34,"n":14,"o":25.35,"t":"2024-12-16T05:00:00Z","v":330,"vw":25.345},{"c":25.1715,"h":25.23,"l":25.1715,"n":12,"o":25.23,"t":"2024-12-17T05:00:00Z","v":389,"vw":25.21327},{"c":24.5648,"h":25.015,"l":24.5648,"n":13,"o":25.015,"t":"2024-12-18T05:00:00Z","v":473,"vw":24.949286},{"c":24.508,"h":24.71,"l":24.508,"n":14,"o":24.7,"t":"2024-12-19T05:00:00Z","v":2077,"vw":24.70929},{"c":24.4375,"h":24.5806,"l":24.4375,"n":14,"o":24.5806,"t":"2024-12-20T05:00:00Z","v":175,"vw":24.5806},{"c":24.5754,"h":24.5754,"l":24.5754,"n":14,"o":24.5754,"t":"2024-12-23T05:00:00Z","v":180,"vw":24.5754},{"c":24.6447,"h":24.67,"l":24.6447,"n":16,"o":24.66,"t":"2024-12-24T05:00:00Z","v":2010,"vw":24.661983},{"c":24.6939,"h":24.6939,"l":24.6939,"n":12,"o":24.6939,"t":"2024-12-26T05:00:00Z","v":164,"vw":24.6939},{"c":24.558,"h":24.558,"l":24.558,"n":8,"o":24.558,"t":"2024-12-27T05:00:00Z","v":57,"vw":24.558},{"c":24.3031,"h":24.38,"l":24.3031,"n":12,"o":24.38,"t":"2024-12-30T05:00:00Z","v":119,"vw":24.38},{"c":24.2375,"h":24.3212,"l":24.2375,"n":13,"o":24.3212,"t":"2024-12-31T05:00:00Z","v":241,"vw":24.3056},{"c":24.2105,"h":24.3399,"l":24.2105,"n":15,"o":24.285,"t":"2025-01-02T05:00:00Z","v":446,"vw":24.309753},{"c":24.3347,"h":24.3347,"l":24.3347,"n":7,"o":24.3347,"t":"2025-01-03T05:00:00Z","v":7,"vw":24.3347},{"c":24.5724,"h":24.81,"l":24.5724,"n":14,"o":24.81,"t":"2025-01-06T05:00:00Z","v":230,"vw":24.81},{"c":24.5195,"h":24.59,"l":24.5195,"n":15,"o":24.59,"t":"2025-01-07T05:00:00Z","v":214,"vw":24.59},{"c":24.5044,"h":24.5044,"l":24.5044,"n":9,"o":24.5044,"t":"2025-01-08T05:00:00Z","v":40,"vw":24.5044},{"c":24.1858,"h":24.2,"l":24.16,"n":7,"o":24.2,"t":"2025-01-10T05:00:00Z","v":205,"vw":24.18},{"c":24.0043,"h":24.0043,"l":24.0043,"n":12,"o":24.0043,"t":"2025-01-13T05:00:00Z","v":135,"vw":24.0043},{"c":24.1529,"h":24.1529,"l":24.1529,"n":6,"o":24.1529,"t":"2025-01-14T05:00:00Z","v":81,"vw":24.1529},{"c":24.4449,"h":24.4593,"l":24.4449,"n":12,"o":24.4593,"t":"2025-01-15T05:00:00Z","v":201,"vw":24.4593},{"c":24.608,"h":24.69,"l":24.59,"n":15,"o":24.59,"t":"2025-01-16T05:00:00Z","v":475,"vw":24.637514},{"c":24.7215,"h":24.82,"l":24.7215,"n":7,"o":24.82,"t":"2025-01-17T05:00:00Z","v":297,"vw":24.82},{"c":25.1811,"h":25.1811,"l":25.1811,"n":16,"o":25.1811,"t":"2025-01-21T05:00:00Z","v":142,"vw":25.1811},{"c":25.2948,"h":25.2948,"l":25.2948,"n":15,"o":25.2948,"t":"2025-01-22T05:00:00Z","v":192,"vw":25.2948},{"c":25.4289,"h":25.4289,"l":25.4289,"n":5,"o":25.4289,"t":"2025-01-23T05:00:00Z","v":31,"vw":25.4289},{"c":25.567,"h":25.567,"l":25.567,"n":6,"o":25.567,"t":"2025-01-24T05:00:00Z","v":85,"vw":25.567},{"c":25.2384,"h":25.2384,"l":25.2384,"n":16,"o":25.2384,"t":"2025-01-27T05:00:00Z","v":177,"vw":25.2384},{"c":25.2398,"h":25.2398,"l":25.2398,"n":18,"o":25.2398,"t":"2025-01-28T05:00:00Z","v":196,"vw":25.2398},{"c":25.2343,"h":25.2343,"l":25.2343,"n":14,"o":25.2343,"t":"2025-01-29T05:00:00Z","v":165,"vw":25.2343},{"c":25.5868,"h":25.67,"l":25.56,"n":18,"o":25.67,"t":"2025-01-30T05:00:00Z","v":340,"vw":25.615},{"c":25.3752,"h":25.3752,"l":25.3752,"n":15,"o":25.3752,"t":"2025-01-31T05:00:00Z","v":302,"vw":25.3752},{"c":25.0574,"h":25.0574,"l":24.82,"n":16,"o":24.82,"t":"2025-02-03T05:00:00Z","v":305,"vw":24.82},{"c":25.4554,"h":25.4554,"l":25.4554,"n":14,"o":25.4554,"t":"2025-02-04T05:00:00Z","v":164,"vw":25.4554},{"c":25.6487,"h":25.6487,"l":25.6487,"n":24,"o":25.6487,"t":"2025-02-05T05:00:00Z","v":318,"vw":25.6487},{"c":25.7309,"h":25.7309,"l":25.6808,"n":16,"o":25.6808,"t":"2025-02-06T05:00:00Z","v":347,"vw":25.6808},{"c":25.5451,"h":25.6099,"l":25.5451,"n":9,"o":25.6099,"t":"2025-02-07T05:00:00Z","v":241,"vw":25.6099},{"c":25.7316,"h":25.7316,"l":25.7316,"n":14,"o":25.7316,"t":"2025-02-10T05:00:00Z","v":254,"vw":25.7316},{"c":25.8391,"h":25.868,"l":25.7575,"n":20,"o":25.7575,"t":"2025-02-11T05:00:00Z","v":777,"vw":25.793945},{"c":25.885,"h":25.89,"l":25.71,"n":15,"o":25.71,"t":"2025-02-12T05:00:00Z","v":513,"vw":25.850602},{"c":26.0611,"h":26.0611,"l":26.0611,"n":11,"o":26.0611,"t":"2025-02-13T05:00:00Z","v":144,"vw":26.0611},{"c":26.2,"h":26.2,"l":26.1801,"n":20,"o":26.19,"t":"2025-02-14T05:00:00Z","v":7941,"vw":26.189953},{"c":26.3789,"h":27,"l":26.3789,"n":49,"o":27,"t":"2025-02-18T05:00:00Z","v":1295,"vw":26.622109},{"c":26.1416,"h":26.1416,"l":26.1416,"n":14,"o":26.1416,"t":"2025-02-19T05:00:00Z","v":78,"vw":26.1416},{"c":26.2451,"h":26.2451,"l":26.18,"n":11,"o":26.18,"t":"2025-02-20T05:00:00Z","v":806,"vw":26.18},{"c":26.0339,"h":26.1,"l":26.0339,"n":14,"o":26.1,"t":"2025-02-21T05:00:00Z","v":357,"vw":26.1},{"c":25.867,"h":25.98,"l":25.867,"n":119,"o":25.96,"t":"2025-02-24T05:00:00Z","v":13123,"vw":25.953425},{"c":25.975,"h":26.02,"l":25.91,"n":34,"o":26.02,"t":"2025-02-25T05:00:00Z","v":10474,"vw":26.017814},{"c":26.0107,"h":26.1199,"l":26.0107,"n":24,"o":26.11,"t":"2025-02-26T05:00:00Z","v":6149,"vw":26.106753},{"c":25.6292,"h":25.6292,"l":25.6292,"n":12,"o":25.6292,"t":"2025-02-27T05:00:00Z","v":156,"vw":25.6292},{"c":25.6116,"h":25.6116,"l":25.45,"n":10,"o":25.45,"t":"2025-02-28T05:00:00Z","v":484,"vw":25.543315},{"c":25.8156,"h":26.13,"l":25.8156,"n":53,"o":26.05,"t":"2025-03-03T05:00:00Z","v":9159,"vw":26.072232},{"c":25.9046,"h":26.13,"l":25.52,"n":42,"o":25.61,"t":"2025-03-04T05:00:00Z","v":1746,"vw":25.920582},{"c":26.705,"h":26.71,"l":26.39,"n":70,"o":26.45,"t":"2025-03-05T05:00:00Z","v":15297,"vw":26.506508},{"c":26.395,"h":26.63,"l":26.3835,"n":41,"o":26.5,"t":"2025-03-06T05:00:00Z","v":1299,"vw":26.500359},{"c":26.544,"h":26.544,"l":26.395,"n":17,"o":26.43,"t":"2025-03-07T05:00:00Z","v":507,"vw":26.4125},{"c":25.7066,"h":26.544,"l":25.62,"n":50,"o":26.544,"t":"2025-03-10T04:00:00Z","v":1724,"vw":25.948315},{"c":25.895,"h":25.95,"l":25.65,"n":71,"o":25.8,"t":"2025-03-11T04:00:00Z","v":5322,"vw":25.695606},{"c":26.1125,"h":26.1399,"l":26.0201,"n":35,"o":26.1,"t":"2025-03-12T04:00:00Z","v":6552,"vw":26.098281},{"c":25.8766,"h":25.96,"l":25.8766,"n":16,"o":25.96,"t":"2025-03-13T04:00:00Z","v":247,"vw":25.96},{"c":26.4641,"h":26.48,"l":26.35,"n":24,"o":26.35,"t":"2025-03-14T04:00:00Z","v":1248,"vw":26.425794},{"c":26.84,"h":26.88,"l":26.7001,"n":52,"o":26.7001,"t":"2025-03-17T04:00:00Z","v":146292,"vw":26.837155},{"c":26.7322,"h":26.7432,"l":26.62,"n":30,"o":26.62,"t":"2025-03-18T04:00:00Z","v":9936,"vw":26.71284},{"c":26.8744,"h":26.8744,"l":26.38,"n":30,"o":26.38,"t":"2025-03-19T04:00:00Z","v":2066,"vw":26.746071},{"c":26.6475,"h":26.659,"l":26.6475,"n":12,"o":26.659,"t":"2025-03-20T04:00:00Z","v":2167,"vw":26.659},{"c":26.3557,"h":26.399,"l":25.7,"n":21,"o":25.7,"t":"2025-03-21T04:00:00Z","v":4550,"vw":26.078988},{"c":26.51,"h":26.51,"l":26.3901,"n":43,"o":26.4799,"t":"2025-03-24T04:00:00Z","v":8311,"vw":26.461467},{"c":26.58,"h":26.6,"l":26.58,"n":47,"o":26.58,"t":"2025-03-25T04:00:00Z","v":918,"vw":26.59},{"c":26.2442,"h":26.47,"l":26.2,"n":86,"o":26.47,"t":"2025-03-26T04:00:00Z","v":34737,"vw":26.213296},{"c":26.3663,"h":26.37,"l":26.23,"n":68,"o":26.24,"t":"2025-03-27T04:00:00Z","v":44236,"vw":26.289321},{"c":25.9256,"h":26.01,"l":25.87,"n":25,"o":26.01,"t":"2025-03-28T04:00:00Z","v":2532,"vw":25.914503},{"c":25.73,"h":25.73,"l":25.47,"n":47,"o":25.47,"t":"2025-03-31T04:00:00Z","v":54528,"vw":25.536458},{"c":25.782,"h":25.84,"l":25.782,"n":43,"o":25.79,"t":"2025-04-01T04:00:00Z","v":21107,"vw":25.790246},{"c":25.9608,"h":25.98,"l":25.88,"n":29,"o":25.8993,"t":"2025-04-02T04:00:00Z","v":1716,"vw":25.922853},{"c":25.358,"h":25.57,"l":25.358,"n":21,"o":25.55,"t":"2025-04-03T04:00:00Z","v":912,"vw":25.530072},{"c":23.6372,"h":24.4,"l":23.6372,"n":43,"o":24.4,"t":"2025-04-04T04:00:00Z","v":2113,"vw":24.029498},{"c":22.98,"h":23.07,"l":22.7,"n":75,"o":22.8799,"t":"2025-04-07T04:00:00Z","v":8903,"vw":22.788937},{"c":22.8463,"h":24.24,"l":22.72,"n":56,"o":24.24,"t":"2025-04-08T04:00:00Z","v":4350,"vw":23.572148},{"c":24.6828,"h":24.6828,"l":22.8632,"n":23,"o":22.9,"t":"2025-04-09T04:00:00Z","v":2089,"vw":23.449787},{"c":24.2605,"h":24.2605,"l":23.78,"n":96,"o":24.21,"t":"2025-04-10T04:00:00Z","v":6736,"vw":24.188941},{"c":24.9811,"h":24.9811,"l":24.36,"n":25,"o":24.36,"t":"2025-04-11T04:00:00Z","v":906,"vw":24.770866},{"c":25.1904,"h":25.21,"l":25.11,"n":20,"o":25.154,"t":"2025-04-14T04:00:00Z","v":1529,"vw":25.179667},{"c":25.4656,"h":25.59,"l":25.38,"n":47,"o":25.38,"t":"2025-04-15T04:00:00Z","v":2679,"vw":25.4673},{"c":25.22,"h":25.44,"l":24.34,"n":25,"o":24.34,"t":"2025-04-16T04:00:00Z","v":1163,"vw":25.105124},{"c":25.441,"h":25.57,"l":25.44,"n":14,"o":25.44,"t":"2025-04-17T04:00:00Z","v":2155,"vw":25.492419},{"c":25.2898,"h":25.36,"l":25.16,"n":32,"o":25.36,"t":"2025-04-21T04:00:00Z","v":5490,"vw":25.302378},{"c":25.7852,"h":25.885,"l":25.2,"n":32,"o":25.2,"t":"2025-04-22T04:00:00Z","v":7238,"vw":25.406879},{"c":25.9891,"h":26.87,"l":25.8,"n":185,"o":26.05,"t":"2025-04-23T04:00:00Z","v":476935,"vw":26.124175},{"c":26.3437,"h":26.3437,"l":26.044,"n":57,"o":26.044,"t":"2025-04-24T04:00:00Z","v":4683,"vw":26.114085},{"c":26.449,"h":26.449,"l":26.25,"n":32,"o":26.32,"t":"2025-04-25T04:00:00Z","v":4871,"vw":26.394475},{"c":26.5703,"h":26.5703,"l":26.45,"n":22,"o":26.495,"t":"2025-04-28T04:00:00Z","v":1119,"vw":26.488},{"c":26.6289,"h":26.69,"l":26.54,"n":32,"o":26.54,"t":"2025-04-29T04:00:00Z","v":236493,"vw":26.619763},{"c":26.6207,"h":26.6207,"l":26.38,"n":37,"o":26.42,"t":"2025-04-30T04:00:00Z","v":203264,"vw":26.421455},{"c":26.65,"h":26.8,"l":26.59,"n":78,"o":26.62,"t":"2025-05-01T04:00:00Z","v":16622,"vw":26.685414},{"c":27.2228,"h":27.25,"l":27,"n":55,"o":27,"t":"2025-05-02T04:00:00Z","v":5527,"vw":27.156236},{"c":27.16,"h":27.18,"l":26.51,"n":22,"o":26.51,"t":"2025-05-05T04:00:00Z","v":1708,"vw":26.735028},{"c":27.2129,"h":27.2129,"l":27.12,"n":26,"o":27.2,"t":"2025-05-06T04:00:00Z","v":816,"vw":27.157853},{"c":27.1005,"h":27.11,"l":27.02,"n":17,"o":27.11,"t":"2025-05-07T04:00:00Z","v":1244,"vw":27.039957},{"c":27.0909,"h":27.2384,"l":27.0909,"n":31,"o":27.19,"t":"2025-05-08T04:00:00Z","v":8465,"vw":27.197457},{"c":27.1425,"h":27.1425,"l":27.1368,"n":11,"o":27.1368,"t":"2025-05-09T04:00:00Z","v":212,"vw":27.1368},{"c":27.3806,"h":27.39,"l":27.31,"n":29,"o":27.31,"t":"2025-05-12T04:00:00Z","v":2339,"vw":27.36996},{"c":27.5065,"h":27.56,"l":27.3968,"n":21,"o":27.3968,"t":"2025-05-13T04:00:00Z","v":1955,"vw":27.527687},{"c":27.4893,"h":27.63,"l":27.44,"n":26,"o":27.59,"t":"2025-05-14T04:00:00Z","v":4229,"vw":27.559025},{"c":27.714,"h":27.76,"l":27.66,"n":40,"o":27.74,"t":"2025-05-15T04:00:00Z","v":2918,"vw":27.727111},{"c":27.7767,"h":27.79,"l":27.7232,"n":26,"o":27.73,"t":"2025-05-16T04:00:00Z","v":2088,"vw":27.735592},{"c":27.9991,"h":27.9991,"l":27.8274,"n":30,"o":27.8274,"t":"2025-05-19T04:00:00Z","v":55550,"vw":27.935482},{"c":28.0675,"h":28.09,"l":28.0068,"n":16,"o":28.06,"t":"2025-05-20T04:00:00Z","v":3224,"vw":28.029015},{"c":27.9006,"h":28.21,"l":27.9006,"n":51,"o":28.16,"t":"2025-05-21T04:00:00Z","v":12797,"vw":28.138662},{"c":27.8677,"h":27.9599,"l":27.78,"n":16,"o":27.92,"t":"2025-05-22T04:00:00Z","v":1514,"vw":27.836393},{"c":27.9315,"h":27.9315,"l":27.71,"n":12,"o":27.71,"t":"2025-05-23T04:00:00Z","v":731,"vw":27.71},{"c":28.247,"h":29.14,"l":28.22,"n":67,"o":29.14,"t":"2025-05-27T04:00:00Z","v":4957,"vw":28.36435},{"c":28.0017,"h":28.11,"l":27.97,"n":37,"o":28.09,"t":"2025-05-28T04:00:00Z","v":5766,"vw":28.050294},{"c":28.0454,"h":28.1,"l":28.01,"n":26,"o":28.1,"t":"2025-05-29T04:00:00Z","v":1484,"vw":28.070621},{"c":27.9622,"h":27.9622,"l":27.8616,"n":25,"o":27.8616,"t":"2025-05-30T04:00:00Z","v":2931,"vw":27.8616},{"c":28.2347,"h":28.2347,"l":27.96,"n":31,"o":27.96,"t":"2025-06-02T04:00:00Z","v":2114,"vw":28.070599},{"c":28.1467,"h":29.1,"l":28.025,"n":33,"o":29.1,"t":"2025-06-03T04:00:00Z","v":4991,"vw":28.150539},{"c":28.348,"h":28.348,"l":28.27,"n":15,"o":28.27,"t":"2025-06-04T04:00:00Z","v":320,"vw":28.29},{"c":28.3647,"h":28.42,"l":28.32,"n":25,"o":28.39,"t":"2025-06-05T04:00:00Z","v":2267,"vw":28.371366},{"c":28.4668,"h":28.5,"l":28.42,"n":56,"o":28.46,"t":"2025-06-06T04:00:00Z","v":5589,"vw":28.453177},{"c":28.55,"h":28.59,"l":28.42,"n":94,"o":28.47,"t":"2025-06-09T04:00:00Z","v":25109,"vw":28.503278},{"c":28.4639,"h":28.59,"l":28.4,"n":60,"o":28.59,"t":"2025-06-10T04:00:00Z","v":83493,"vw":28.432244},{"c":28.5046,"h":29.22,"l":28.5,"n":76,"o":29.22,"t":"2025-06-11T04:00:00Z","v":39206,"vw":28.594614},{"c":28.63,"h":28.63,"l":28.52,"n":16,"o":28.52,"t":"2025-06-12T04:00:00Z","v":475,"vw":28.592182},{"c":28.1929,"h":28.32,"l":28.17,"n":42,"o":28.23,"t":"2025-06-13T04:00:00Z","v":3383,"vw":28.260563},{"c":28.4428,"h":28.63,"l":28.4428,"n":29,"o":28.51,"t":"2025-06-16T04:00:00Z","v":897,"vw":28.561712},{"c":28.0752,"h":28.32,"l":28.0645,"n":15,"o":28.32,"t":"2025-06-17T04:00:00Z","v":872,"vw":28.138746},{"c":28.1122,"h":28.232,"l":28.1122,"n":27,"o":28.232,"t":"2025-06-18T04:00:00Z","v":28492,"vw":28.171103},{"c":27.7213,"h":27.92,"l":27.6703,"n":58,"o":27.92,"t":"2025-06-20T04:00:00Z","v":2518,"vw":27.781653},{"c":27.8871,"h":27.89,"l":27.73,"n":60,"o":27.73,"t":"2025-06-23T04:00:00Z","v":2229,"vw":27.787197},{"c":28.3182,"h":28.3592,"l":28.08,"n":19,"o":28.08,"t":"2025-06-24T04:00:00Z","v":4560,"vw":28.335531},{"c":28.2564,"h":28.2564,"l":28.1908,"n":39,"o":28.22,"t":"2025-06-25T04:00:00Z","v":2018,"vw":28.221918},{"c":28.5888,"h":28.64,"l":28.4724,"n":54,"o":28.4724,"t":"2025-06-26T04:00:00Z","v":8245,"vw":28.546657},{"c":28.74,"h":28.82,"l":28.7068,"n":32,"o":28.72,"t":"2025-06-27T04:00:00Z","v":3197,"vw":28.744017},{"c":28.8339,"h":28.8339,"l":28.695,"n":29,"o":28.695,"t":"2025-06-30T04:00:00Z","v":3116,"vw":28.800369},{"c":28.6721,"h":28.7613,"l":28.6014,"n":28,"o":28.76,"t":"2025-07-01T04:00:00Z","v":2724,"vw":28.704944},{"c":28.71,"h":28.71,"l":28.4662,"n":42,"o":28.4662,"t":"2025-07-02T04:00:00Z","v":4515,"vw":28.633214},{"c":28.7828,"h":28.795,"l":28.73,"n":12,"o":28.73,"t":"2025-07-03T04:00:00Z","v":1502,"vw":28.773307},{"c":28.5601,"h":28.71,"l":28.46,"n":58,"o":28.71,"t":"2025-07-07T04:00:00Z","v":8812,"vw":28.548775},{"c":28.7203,"h":28.7203,"l":28.7203,"n":16,"o":28.7203,"t":"2025-07-08T04:00:00Z","v":206,"vw":28.7203},{"c":28.8571,"h":28.88,"l":28.8,"n":19,"o":28.8,"t":"2025-07-09T04:00:00Z","v":3462,"vw":28.819666},{"c":28.8005,"h":28.84,"l":28.6886,"n":16,"o":28.84,"t":"2025-07-10T04:00:00Z","v":1876,"vw":28.756827},{"c":28.5528,"h":28.63,"l":28.5528,"n":27,"o":28.63,"t":"2025-07-11T04:00:00Z","v":763,"vw":28.606667},{"c":28.5917,"h":28.64,"l":28.46,"n":22,"o":28.46,"t":"2025-07-14T04:00:00Z","v":2078,"vw":28.534321},{"c":28.4653,"h":28.73,"l":28.4201,"n":31,"o":28.73,"t":"2025-07-15T04:00:00Z","v":2814,"vw":28.593525},{"c":28.6092,"h":28.61,"l":28.39,"n":16,"o":28.43,"t":"2025-07-16T04:00:00Z","v":643,"vw":28.476},{"c":28.7636,"h":28.7636,"l":28.67,"n":10,"o":28.68,"t":"2025-07-17T04:00:00Z","v":1839,"vw":28.716667},{"c":28.6553,"h":28.839,"l":28.6553,"n":40,"o":28.82,"t":"2025-07-18T04:00:00Z","v":8301,"vw":28.74811},{"c":28.8086,"h":28.94,"l":28.8,"n":42,"o":28.85,"t":"2025-07-21T04:00:00Z","v":3307,"vw":28.868116},{"c":28.8625,"h":28.8625,"l":28.728,"n":15,"o":28.728,"t":"2025-07-22T04:00:00Z","v":1049,"vw":28.743383},{"c":29.3225,"h":29.3225,"l":29.01,"n":39,"o":29.0999,"t":"2025-07-23T04:00:00Z","v":5146,"vw":29.157046},{"c":29.1204,"h":29.22,"l":29.1204,"n":49,"o":29.22,"t":"2025-07-24T04:00:00Z","v":4530,"vw":29.183896},{"c":29.0338,"h":29.0338,"l":28.86,"n":25,"o":28.92,"t":"2025-07-25T04:00:00Z","v":1964,"vw":28.933803},{"c":28.6552,"h":28.87,"l":28.635,"n":48,"o":28.87,"t":"2025-07-28T04:00:00Z","v":3493,"vw":28.731317},{"c":28.7568,"h":28.7568,"l":28.7568,"n":19,"o":28.7568,"t":"2025-07-29T04:00:00Z","v":336,"vw":28.7568},{"c":28.662,"h":29.08,"l":28.5401,"n":49,"o":29.02,"t":"2025-07-30T04:00:00Z","v":32245,"vw":28.863785},{"c":28.3467,"h":28.48,"l":28.34,"n":39,"o":28.44,"t":"2025-07-31T04:00:00Z","v":5023,"vw":28.426684},{"c":28.11,"h":28.11,"l":27.96,"n":52,"o":28,"t":"2025-08-01T04:00:00Z","v":5258,"vw":28.002659},{"c":28.4286,"h":28.43,"l":28.31,"n":29,"o":28.31,"t":"2025-08-04T04:00:00Z","v":3517,"vw":28.377326},{"c":28.4322,"h":28.46,"l":28.31,"n":44,"o":28.38,"t":"2025-08-05T04:00:00Z","v":3122,"vw":28.388882},{"c":28.665,"h":28.69,"l":28.54,"n":73,"o":28.63,"t":"2025-08-06T04:00:00Z","v":6055,"vw":28.571916},{"c":28.9036,"h":29.01,"l":28.85,"n":48,"o":29,"t":"2025-08-07T04:00:00Z","v":1967,"vw":28.892628},{"c":28.89,"h":28.95,"l":28.89,"n":28,"o":28.95,"t":"2025-08-08T04:00:00Z","v":495,"vw":28.95},{"c":28.7847,"h":28.82,"l":28.75,"n":14,"o":28.75,"t":"2025-08-11T04:00:00Z","v":1751,"vw":28.814351},{"c":29.0762,"h":29.12,"l":29.0762,"n":26,"o":29.11,"t":"2025-08-12T04:00:00Z","v":3808,"vw":29.119475},{"c":29.2419,"h":29.2676,"l":29.198,"n":53,"o":29.2676,"t":"2025-08-13T04:00:00Z","v":4911,"vw":29.235712},{"c":29.0812,"h":29.1196,"l":29.08,"n":25,"o":29.08,"t":"2025-08-14T04:00:00Z","v":3400,"vw":29.115155},{"c":29.178,"h":29.25,"l":29.1729,"n":37,"o":29.24,"t":"2025-08-15T04:00:00Z","v":1531,"vw":29.203039},{"c":29.1813,"h":29.1813,"l":29.13,"n":14,"o":29.16,"t":"2025-08-18T04:00:00Z","v":1073,"vw":29.133178},{"c":29,"h":29.2,"l":29,"n":54,"o":29.14,"t":"2025-08-19T04:00:00Z","v":3956,"vw":29.09393},{"c":28.9358,"h":28.96,"l":28.8418,"n":42,"o":28.8418,"t":"2025-08-20T04:00:00Z","v":3311,"vw":28.911626},{"c":28.8782,"h":28.92,"l":28.83,"n":59,"o":28.87,"t":"2025-08-21T04:00:00Z","v":10815,"vw":28.895798},{"c":29.3603,"h":29.3603,"l":28.981,"n":39,"o":28.9955,"t":"2025-08-22T04:00:00Z","v":2534,"vw":29.083861},{"c":29.13,"h":29.35,"l":29.12,"n":58,"o":29.33,"t":"2025-08-25T04:00:00Z","v":5727,"vw":29.204958},{"c":29.0115,"h":29.08,"l":29.0115,"n":26,"o":29.08,"t":"2025-08-26T04:00:00Z","v":878,"vw":29.048845},{"c":28.9367,"h":28.9367,"l":28.81,"n":33,"o":28.8786,"t":"2025-08-27T04:00:00Z","v":2260,"vw":28.836868},{"c":29.0103,"h":29.04,"l":28.96,"n":84,"o":29.04,"t":"2025-08-28T04:00:00Z","v":16223,"vw":28.995876},{"c":28.8693,"h":28.8693,"l":28.8086,"n":20,"o":28.8086,"t":"2025-08-29T04:00:00Z","v":340,"vw":28.8086},{"c":28.5581,"h":28.5581,"l":28.38,"n":72,"o":28.46,"t":"2025-09-02T04:00:00Z","v":9832,"vw":28.458199},{"c":28.6397,"h":28.68,"l":28.6397,"n":18,"o":28.68,"t":"2025-09-03T04:00:00Z","v":522,"vw":28.68},{"c":28.7794,"h":28.81,"l":28.658,"n":40,"o":28.72,"t":"2025-09-04T04:00:00Z","v":3060,"vw":28.729139},{"c":28.9584,"h":29.01,"l":28.92,"n":40,"o":29.01,"t":"2025-09-05T04:00:00Z","v":1805,"vw":28.957032},{"c":29.31,"h":29.31,"l":29.146,"n":34,"o":29.28,"t":"2025-09-08T04:00:00Z","v":2199,"vw":29.267793},{"c":29.2279,"h":29.26,"l":29.19,"n":41,"o":29.2399,"t":"2025-09-09T04:00:00Z","v":2434,"vw":29.207868},{"c":29.24,"h":29.3599,"l":29.24,"n":41,"o":29.3599,"t":"2025-09-10T04:00:00Z","v":3510,"vw":29.30625},{"c":29.6587,"h":29.69,"l":29.48,"n":32,"o":29.48,"t":"2025-09-11T04:00:00Z","v":1965,"vw":29.653686},{"c":29.6189,"h":29.64,"l":29.6023,"n":42,"o":29.64,"t":"2025-09-12T04:00:00Z","v":1235,"vw":29.61795},{"c":29.8136,"h":29.85,"l":29.73,"n":47,"o":29.79,"t":"2025-09-15T04:00:00Z","v":5069,"vw":29.791015},{"c":29.835,"h":29.87,"l":29.81,"n":44,"o":29.8595,"t":"2025-09-16T04:00:00Z","v":1614,"vw":29.836049},{"c":29.8173,"h":29.97,"l":29.8173,"n":29,"o":29.97,"t":"2025-09-17T04:00:00Z","v":2174,"vw":29.863733},{"c":29.9056,"h":29.92,"l":29.79,"n":54,"o":29.79,"t":"2025-09-18T04:00:00Z","v":1398,"vw":29.891097},{"c":29.76,"h":29.87,"l":29.71,"n":41,"o":29.87,"t":"2025-09-19T04:00:00Z","v":2720,"vw":29.8125},{"c":29.7961,"h":29.7961,"l":29.6648,"n":98,"o":29.7197,"t":"2025-09-22T04:00:00Z","v":4679,"vw":29.702174},{"c":29.7485,"h":29.928,"l":29.725,"n":31,"o":29.928,"t":"2025-09-23T04:00:00Z","v":1457,"vw":29.825939},{"c":29.6732,"h":29.74,"l":29.658,"n":27,"o":29.74,"t":"2025-09-24T04:00:00Z","v":880,"vw":29.696592},{"c":29.47,"h":29.48,"l":29.31,"n":45,"o":29.44,"t":"2025-09-25T04:00:00Z","v":1406,"vw":29.418962},{"c":29.5725,"h":29.5725,"l":29.4923,"n":32,"o":29.5015,"t":"2025-09-26T04:00:00Z","v":751,"vw":29.501308},{"c":29.7729,"h":29.7796,"l":29.73,"n":32,"o":29.759,"t":"2025-09-29T04:00:00Z","v":2533,"vw":29.762655},{"c":29.8891,"h":29.8891,"l":29.75,"n":29,"o":29.86,"t":"2025-09-30T04:00:00Z","v":784,"vw":29.826253},{"c":30.0161,"h":30.07,"l":29.985,"n":40,"o":30.005,"t":"2025-10-01T04:00:00Z","v":1078,"vw":30.017849},{"c":30.1153,"h":30.1153,"l":30.0985,"n":28,"o":30.11,"t":"2025-10-02T04:00:00Z","v":1311,"vw":30.108915},{"c":30.3586,"h":30.4,"l":30.25,"n":45,"o":30.25,"t":"2025-10-03T04:00:00Z","v":1782,"vw":30.348931},{"c":30.44,"h":30.52,"l":30.33,"n":51,"o":30.49,"t":"2025-10-06T04:00:00Z","v":8085,"vw":30.434585},{"c":30.1774,"h":30.37,"l":30.1684,"n":40,"o":30.37,"t":"2025-10-07T04:00:00Z","v":1107,"vw":30.2767},{"c":30.4043,"h":30.4043,"l":30.3,"n":19,"o":30.3,"t":"2025-10-08T04:00:00Z","v":421,"vw":30.336625},{"c":30.1095,"h":30.26,"l":30.1095,"n":25,"o":30.26,"t":"2025-10-09T04:00:00Z","v":307,"vw":30.26},{"c":29.3204,"h":29.5496,"l":29.3204,"n":45,"o":29.5496,"t":"2025-10-10T04:00:00Z","v":3204,"vw":29.442129},{"c":29.7761,"h":29.79,"l":29.69,"n":46,"o":29.69,"t":"2025-10-13T04:00:00Z","v":1723,"vw":29.775648},{"c":29.786,"h":29.94,"l":29.786,"n":35,"o":29.86,"t":"2025-10-14T04:00:00Z","v":1712,"vw":29.885693},{"c":29.971,"h":30.03,"l":29.971,"n":37,"o":30.02,"t":"2025-10-15T04:00:00Z","v":2039,"vw":30.00572},{"c":30.0522,"h":30.23,"l":30.0505,"n":40,"o":30.19,"t":"2025-10-16T04:00:00Z","v":6126,"vw":30.066},{"c":30.0351,"h":30.0352,"l":29.8,"n":27,"o":29.89,"t":"2025-10-17T04:00:00Z","v":949,"vw":29.90985},{"c":30.318,"h":30.37,"l":30.22,"n":67,"o":30.25,"t":"2025-10-20T04:00:00Z","v":8096,"vw":30.312384},{"c":30.1246,"h":30.2216,"l":30.1246,"n":38,"o":30.2216,"t":"2025-10-21T04:00:00Z","v":1275,"vw":30.198095},{"c":30.0474,"h":30.1752,"l":29.99,"n":31,"o":30.1752,"t":"2025-10-22T04:00:00Z","v":774,"vw":30.08504},{"c":30.295,"h":30.306,"l":30.23,"n":43,"o":30.23,"t":"2025-10-23T04:00:00Z","v":7714,"vw":30.277765},{"c":30.4978,"h":30.54,"l":30.4978,"n":35,"o":30.54,"t":"2025-10-24T04:00:00Z","v":565,"vw":30.53995},{"c":30.77,"h":30.83,"l":30.74,"n":72,"o":30.82,"t":"2025-10-27T04:00:00Z","v":5886,"vw":30.778532},{"c":30.91,"h":30.93,"l":30.7896,"n":71,"o":30.7896,"t":"2025-10-28T04:00:00Z","v":2739,"vw":30.859664},{"c":30.8467,"h":31.06,"l":30.8228,"n":51,"o":31.01,"t":"2025-10-29T04:00:00Z","v":1512,"vw":30.893319},{"c":30.7,"h":30.735,"l":30.56,"n":75,"o":30.6,"t":"2025-10-30T04:00:00Z","v":4414,"vw":30.705301},{"c":30.6056,"h":30.66,"l":30.54,"n":39,"o":30.5696,"t":"2025-10-31T04:00:00Z","v":954,"vw":30.591941},{"c":30.7,"h":30.72,"l":30.58,"n":51,"o":30.63,"t":"2025-11-03T05:00:00Z","v":4699,"vw":30.642711},{"c":30.1853,"h":30.3315,"l":30.1795,"n":40,"o":30.23,"t":"2025-11-04T05:00:00Z","v":792,"vw":30.251863},{"c":30.4382,"h":30.45,"l":30.22,"n":39,"o":30.22,"t":"2025-11-05T05:00:00Z","v":2719,"vw":30.316183},{"c":30.1339,"h":30.15,"l":30.05,"n":37,"o":30.134,"t":"2025-11-06T05:00:00Z","v":1096,"vw":30.098194},{"c":30.0787,"h":30.0787,"l":29.746,"n":39,"o":29.89,"t":"2025-11-07T05:00:00Z","v":2633,"vw":29.943152},{"c":30.466,"h":30.466,"l":30.398,"n":44,"o":30.41,"t":"2025-11-10T05:00:00Z","v":1758,"vw":30.411596},{"c":30.5195,"h":30.58,"l":30.47,"n":23,"o":30.51,"t":"2025-11-11T05:00:00Z","v":1973,"vw":30.515619},{"c":30.64,"h":30.65,"l":30.53,"n":93,"o":30.57,"t":"2025-11-12T05:00:00Z","v":6256,"vw":30.613718},{"c":30.178,"h":30.54,"l":30.165,"n":53,"o":30.54,"t":"2025-11-13T05:00:00Z","v":1691,"vw":30.447159},{"c":30.0613,"h":30.17,"l":29.79,"n":50,"o":29.79,"t":"2025-11-14T05:00:00Z","v":3706,"vw":30.001437},{"c":29.732,"h":30.05,"l":29.6061,"n":38,"o":30.05,"t":"2025-11-17T05:00:00Z","v":1443,"vw":29.891617},{"c":29.4598,"h":29.51,"l":29.34,"n":52,"o":29.34,"t":"2025-11-18T05:00:00Z","v":1863,"vw":29.394184},{"c":29.37,"h":29.51,"l":29.27,"n":74,"o":29.4205,"t":"2025-11-19T05:00:00Z","v":3949,"vw":29.362066},{"c":28.9637,"h":29.64,"l":28.9637,"n":39,"o":29.62,"t":"2025-11-20T05:00:00Z","v":1855,"vw":29.368529},{"c":29.1514,"h":29.2323,"l":28.95,"n":52,"o":28.995,"t":"2025-11-21T05:00:00Z","v":9117,"vw":29.075326},{"c":29.288,"h":29.288,"l":29.12,"n":31,"o":29.12,"t":"2025-11-24T05:00:00Z","v":3039,"vw":29.230652},{"c":29.6,"h":29.6,"l":29.3,"n":50,"o":29.3,"t":"2025-11-25T05:00:00Z","v":5982,"vw":29.492933},{"c":29.8503,"h":29.9,"l":29.72,"n":29,"o":29.72,"t":"2025-11-26T05:00:00Z","v":966,"vw":29.808251},{"c":29.9848,"h":29.9848,"l":29.79,"n":25,"o":29.79,"t":"2025-11-28T05:00:00Z","v":462,"vw":29.879636},{"c":29.7652,"h":29.88,"l":29.74,"n":42,"o":29.88,"t":"2025-12-01T05:00:00Z","v":2146,"vw":29.783029},{"c":29.8707,"h":29.8707,"l":29.81,"n":79,"o":29.86,"t":"2025-12-02T05:00:00Z","v":2824,"vw":29.845409},{"c":29.985,"h":30,"l":29.96,"n":36,"o":29.96,"t":"2025-12-03T05:00:00Z","v":773,"vw":29.9825},{"c":30.0958,"h":30.1809,"l":30.08,"n":56,"o":30.08,"t":"2025-12-04T05:00:00Z","v":5776,"vw":30.149303},{"c":30.179,"h":30.38,"l":30.14,"n":91,"o":30.34,"t":"2025-12-05T05:00:00Z","v":4054,"vw":30.214707},{"c":30.1124,"h":30.18,"l":30.0401,"n":98,"o":30.18,"t":"2025-12-08T05:00:00Z","v":10503,"vw":30.102807},{"c":30.0366,"h":30.11,"l":30,"n":33,"o":30.11,"t":"2025-12-09T05:00:00Z","v":1125,"vw":30.034474},{"c":30.3695,"h":30.3695,"l":30.04,"n":30,"o":30.07,"t":"2025-12-10T05:00:00Z","v":1374,"vw":30.074559},{"c":30.426,"h":30.48,"l":30.34,"n":29,"o":30.34,"t":"2025-12-11T05:00:00Z","v":3590,"vw":30.439418},{"c":30.1914,"h":30.285,"l":30.16,"n":55,"o":30.27,"t":"2025-12-12T05:00:00Z","v":1110,"vw":30.231738},{"c":30.2921,"h":30.38,"l":30.2921,"n":46,"o":30.32,"t":"2025-12-15T05:00:00Z","v":675,"vw":30.318692},{"c":30.1099,"h":30.28,"l":30,"n":49,"o":30.28,"t":"2025-12-16T05:00:00Z","v":7265,"vw":30.226076},{"c":29.8299,"h":30.16,"l":29.8,"n":61,"o":30.16,"t":"2025-12-17T05:00:00Z","v":2217,"vw":29.937522},{"c":30.1434,"h":30.2,"l":30.11,"n":32,"o":30.17,"t":"2025-12-18T05:00:00Z","v":3764,"vw":30.178536},{"c":30.1407,"h":30.2799,"l":30.1244,"n":43,"o":30.1244,"t":"2025-12-19T05:00:00Z","v":11096,"vw":30.26572},{"c":30.3,"h":30.33,"l":30.22,"n":123,"o":30.22,"t":"2025-12-22T05:00:00Z","v":14095,"vw":30.281689},{"c":30.4198,"h":30.46,"l":30.31,"n":115,"o":30.32,"t":"2025-12-23T05:00:00Z","v":22859,"vw":30.390983},{"c":30.495,"h":30.495,"l":30.44,"n":84,"o":30.4469,"t":"2025-12-24T05:00:00Z","v":4633,"vw":30.468757},{"c":30.573,"h":30.573,"l":30.5551,"n":46,"o":30.56,"t":"2025-12-26T05:00:00Z","v":578,"vw":30.557538},{"c":30.4852,"h":30.54,"l":30.43,"n":30,"o":30.43,"t":"2025-12-29T05:00:00Z","v":1080,"vw":30.460606},{"c":30.59,"h":30.66,"l":30.59,"n":39,"o":30.66,"t":"2025-12-30T05:00:00Z","v":10248,"vw":30.653794},{"c":30.4607,"h":30.62,"l":30.44,"n":62,"o":30.62,"t":"2025-12-31T05:00:00Z","v":1791,"vw":30.537619},{"c":30.8844,"h":30.93,"l":30.7574,"n":82,"o":30.9,"t":"2026-01-02T05:00:00Z","v":19863,"vw":30.850339},{"c":31.3475,"h":31.4,"l":31.03,"n":155,"o":31.13,"t":"2026-01-05T05:00:00Z","v":12142,"vw":31.227139},{"c":31.537,"h":31.58,"l":31.482,"n":103,"o":31.482,"t":"2026-01-06T05:00:00Z","v":11824,"vw":31.556821},{"c":31.417,"h":31.45,"l":31.3,"n":167,"o":31.38,"t":"2026-01-07T05:00:00Z","v":74521,"vw":31.403327},{"c":31.4248,"h":31.44,"l":31.34,"n":99,"o":31.39,"t":"2026-01-08T05:00:00Z","v":14463,"vw":31.386834},{"c":31.672,"h":31.672,"l":31.5,"n":102,"o":31.5,"t":"2026-01-09T05:00:00Z","v":12209,"vw":31.617665},{"c":31.972,"h":31.98,"l":31.7,"n":97,"o":31.7,"t":"2026-01-12T05:00:00Z","v":6702,"vw":31.898192},{"c":31.73,"h":31.91,"l":31.66,"n":155,"o":31.91,"t":"2026-01-13T05:00:00Z","v":19184,"vw":31.737469},{"c":31.832,"h":31.832,"l":31.6924,"n":67,"o":31.75,"t":"2026-01-14T05:00:00Z","v":3193,"vw":31.758183},{"c":31.902,"h":32.02,"l":31.86,"n":115,"o":31.98,"t":"2026-01-15T05:00:00Z","v":7950,"vw":31.948606},{"c":31.93,"h":31.94,"l":31.805,"n":113,"o":31.94,"t":"2026-01-16T05:00:00Z","v":8933,"vw":31.879666},{"c":31.46,"h":31.66,"l":31.43,"n":135,"o":31.53,"t":"2026-01-20T05:00:00Z","v":4497,"vw":31.517015},{"c":31.8119,"h":31.8119,"l":31.5101,"n":74,"o":31.62,"t":"2026-01-21T05:00:00Z","v":5478,"vw":31.651627},{"c":31.9176,"h":31.97,"l":31.9176,"n":47,"o":31.96,"t":"2026-01-22T05:00:00Z","v":2640,"vw":31.944633},{"c":32.15,"h":32.15,"l":31.77,"n":69,"o":31.77,"t":"2026-01-23T05:00:00Z","v":4415,"vw":31.920336},{"c":32.255,"h":32.32,"l":32.2546,"n":79,"o":32.29,"t":"2026-01-26T05:00:00Z","v":3863,"vw":32.267779},{"c":32.794,"h":32.794,"l":32.51,"n":47,"o":32.51,"t":"2026-01-27T05:00:00Z","v":3577,"vw":32.690094},{"c":32.703,"h":32.74,"l":32.57,"n":58,"o":32.74,"t":"2026-01-28T05:00:00Z","v":4155,"vw":32.686475},{"c":32.72,"h":32.825,"l":32.54,"n":96,"o":32.825,"t":"2026-01-29T05:00:00Z","v":5275,"vw":32.614942},{"c":32.18,"h":32.57,"l":32.05,"n":104,"o":32.57,"t":"2026-01-30T05:00:00Z","v":6457,"vw":32.313597},{"c":32.368,"h":32.37,"l":32.1,"n":77,"o":32.1,"t":"2026-02-02T05:00:00Z","v":3834,"vw":32.269546},{"c":32.37,"h":32.415,"l":32.13,"n":131,"o":32.34,"t":"2026-02-03T05:00:00Z","v":6535,"vw":32.233176},{"c":32.1,"h":32.51,"l":31.98,"n":148,"o":32.51,"t":"2026-02-04T05:00:00Z","v":9695,"vw":32.314512},{"c":31.68,"h":31.88,"l":31.6305,"n":82,"o":31.87,"t":"2026-02-05T05:00:00Z","v":5148,"vw":31.764864},{"c":32.4882,"h":32.4882,"l":32.05,"n":70,"o":32.05,"t":"2026-02-06T05:00:00Z","v":1127,"vw":32.234794},{"c":33.03,"h":33.0699,"l":32.615,"n":114,"o":32.62,"t":"2026-02-09T05:00:00Z","v":5835,"vw":32.880053},{"c":32.9399,"h":33.08,"l":32.9399,"n":88,"o":33.05,"t":"2026-02-10T05:00:00Z","v":7644,"vw":33.032024},{"c":33.197,"h":33.23,"l":32.839,"n":108,"o":33.08,"t":"2026-02-11T05:00:00Z","v":12554,"vw":33.129294},{"c":32.7,"h":33.26,"l":32.65,"n":124,"o":33.25,"t":"2026-02-12T05:00:00Z","v":6275,"vw":32.841304},{"c":32.755,"h":32.755,"l":32.415,"n":75,"o":32.64,"t":"2026-02-13T05:00:00Z","v":5020,"vw":32.642286},{"c":32.7108,"h":32.7108,"l":32.32,"n":113,"o":32.49,"t":"2026-02-17T05:00:00Z","v":4400,"vw":32.497844},{"c":33.0099,"h":33.16,"l":32.92,"n":131,"o":33.04,"t":"2026-02-18T05:00:00Z","v":12494,"vw":33.086227},{"c":32.919,"h":32.92,"l":32.6314,"n":106,"o":32.7,"t":"2026-02-19T05:00:00Z","v":7585,"vw":32.769561},{"c":33.46,"h":33.46,"l":33.3,"n":109,"o":33.32,"t":"2026-02-20T05:00:00Z","v":4892,"vw":33.396571},{"c":33.19,"h":33.5,"l":33.1002,"n":133,"o":33.43,"t":"2026-02-23T05:00:00Z","v":8820,"vw":33.235835},{"c":33.3457,"h":33.36,"l":33.13,"n":78,"o":33.18,"t":"2026-02-24T05:00:00Z","v":3992,"vw":33.239386},{"c":33.695,"h":33.72,"l":33.5095,"n":87,"o":33.5095,"t":"2026-02-25T05:00:00Z","v":2988,"vw":33.684132},{"c":33.54,"h":33.69,"l":33.33,"n":91,"o":33.69,"t":"2026-02-26T05:00:00Z","v":6192,"vw":33.492637},{"c":33.43,"h":33.53,"l":33.3761,"n":88,"o":33.44,"t":"2026-02-27T05:00:00Z","v":4124,"vw":33.45053},{"c":32.8761,"h":32.94,"l":32.61,"n":141,"o":32.61,"t":"2026-03-02T05:00:00Z","v":8826,"vw":32.738719},{"c":31.65,"h":31.72,"l":30.855,"n":206,"o":31.32,"t":"2026-03-03T05:00:00Z","v":23713,"vw":31.272204},{"c":32.14,"h":32.22,"l":31.85,"n":60,"o":31.96,"t":"2026-03-04T05:00:00Z","v":3751,"vw":32.108012},{"c":31.356,"h":31.76,"l":31.0567,"n":124,"o":31.66,"t":"2026-03-05T05:00:00Z","v":8206,"vw":31.374991},{"c":31.02,"h":31.11,"l":30.8,"n":110,"o":30.8,"t":"2026-03-06T05:00:00Z","v":6866,"vw":30.966299},{"c":31.4048,"h":31.52,"l":30.335,"n":87,"o":30.48,"t":"2026-03-09T04:00:00Z","v":4163,"vw":30.965843},{"c":31.64,"h":32.1387,"l":31.52,"n":113,"o":31.63,"t":"2026-03-10T04:00:00Z","v":7888,"vw":31.752903},{"c":31.58,"h":31.63,"l":31.345,"n":120,"o":31.44,"t":"2026-03-11T04:00:00Z","v":18333,"vw":31.499583},{"c":30.9,"h":31.29,"l":30.77,"n":115,"o":31.29,"t":"2026-03-12T04:00:00Z","v":7696,"vw":30.999225},{"c":30.5,"h":31.04,"l":30.3801,"n":89,"o":30.92,"t":"2026-03-13T04:00:00Z","v":6867,"vw":30.625654},{"c":31.2208,"h":31.33,"l":31.12,"n":74,"o":31.26,"t":"2026-03-16T04:00:00Z","v":4365,"vw":31.173629},{"c":31.38,"h":31.51,"l":31.295,"n":38,"o":31.49,"t":"2026-03-17T04:00:00Z","v":5215,"vw":31.458535},{"c":30.7561,"h":31.17,"l":30.7561,"n":137,"o":31.1399,"t":"2026-03-18T04:00:00Z","v":6482,"vw":31.112258},{"c":30.6999,"h":30.6999,"l":30.03,"n":99,"o":30.03,"t":"2026-03-19T04:00:00Z","v":6066,"vw":30.342411},{"c":29.54,"h":30.01,"l":29.5,"n":91,"o":30.01,"t":"2026-03-20T04:00:00Z","v":4500,"vw":29.644002},{"c":30.537,"h":30.805,"l":30.355,"n":176,"o":30.38,"t":"2026-03-23T04:00:00Z","v":9139,"vw":30.600278},{"c":30.2334,"h":30.315,"l":30.13,"n":48,"o":30.13,"t":"2026-03-24T04:00:00Z","v":1506,"vw":30.224774},{"c":30.6888,"h":30.7599,"l":30.5701,"n":61,"o":30.64,"t":"2026-03-25T04:00:00Z","v":4497,"vw":30.707834},{"c":29.7192,"h":30.2899,"l":29.7192,"n":75,"o":30.225,"t":"2026-03-26T04:00:00Z","v":3570,"vw":30.146107},{"c":29.395,"h":29.6,"l":29.3101,"n":127,"o":29.6,"t":"2026-03-27T04:00:00Z","v":10479,"vw":29.386273},{"c":29.3061,"h":29.72,"l":29.24,"n":88,"o":29.72,"t":"2026-03-30T04:00:00Z","v":5034,"vw":29.467981},{"c":30.4762,"h":30.4762,"l":29.69,"n":74,"o":29.69,"t":"2026-03-31T04:00:00Z","v":5895,"vw":30.153731},{"c":31.0671,"h":31.24,"l":30.9218,"n":92,"o":30.9218,"t":"2026-04-01T04:00:00Z","v":1896,"vw":31.101872},{"c":30.82,"h":30.82,"l":30.09,"n":129,"o":30.21,"t":"2026-04-02T04:00:00Z","v":8941,"vw":30.559322},{"c":30.9734,"h":31.05,"l":30.8091,"n":106,"o":30.87,"t":"2026-04-06T04:00:00Z","v":8433,"vw":31.015627},{"c":30.995,"h":31.04,"l":30.5499,"n":57,"o":30.83,"t":"2026-04-07T04:00:00Z","v":5472,"vw":30.825},{"c":32.6312,"h":32.688,"l":32.4,"n":115,"o":32.68,"t":"2026-04-08T04:00:00Z","v":30595,"vw":32.554232},{"c":32.44,"h":32.55,"l":32.105,"n":96,"o":32.27,"t":"2026-04-09T04:00:00Z","v":8528,"vw":32.251395},{"c":32.58,"h":32.63,"l":32.47,"n":72,"o":32.5,"t":"2026-04-10T04:00:00Z","v":7343,"vw":32.557149},{"c":32.8174,"h":32.8174,"l":32.24,"n":83,"o":32.24,"t":"2026-04-13T04:00:00Z","v":7253,"vw":32.707015},{"c":33.2145,"h":33.3,"l":33.08,"n":82,"o":33.08,"t":"2026-04-14T04:00:00Z","v":5866,"vw":33.213202},{"c":33.1361,"h":33.19,"l":33.06,"n":73,"o":33.06,"t":"2026-04-15T04:00:00Z","v":4620,"vw":33.096828},{"c":33.0372,"h":33.1999,"l":32.94,"n":121,"o":33.06,"t":"2026-04-16T04:00:00Z","v":44660,"vw":33.031263},{"c":33.7,"h":33.9593,"l":33.5732,"n":162,"o":33.74,"t":"2026-04-17T04:00:00Z","v":20113,"vw":33.7394},{"c":33.438,"h":33.49,"l":33.325,"n":122,"o":33.325,"t":"2026-04-20T04:00:00Z","v":25831,"vw":33.421391},{"c":32.6859,"h":33.11,"l":32.68,"n":82,"o":33.11,"t":"2026-04-21T04:00:00Z","v":9721,"vw":32.900027},{"c":33.0344,"h":33.12,"l":32.9301,"n":87,"o":32.97,"t":"2026-04-22T04:00:00Z","v":21174,"vw":33.083293},{"c":32.747,"h":33.07,"l":32.48,"n":108,"o":33.07,"t":"2026-04-23T04:00:00Z","v":18747,"vw":32.800786},{"c":33.0985,"h":33.135,"l":32.905,"n":88,"o":32.98,"t":"2026-04-24T04:00:00Z","v":5225,"vw":33.109712},{"c":33.0561,"h":33.21,"l":33.015,"n":90,"o":33.12,"t":"2026-04-27T04:00:00Z","v":5769,"vw":33.155805},{"c":32.675,"h":32.745,"l":32.58,"n":76,"o":32.59,"t":"2026-04-28T04:00:00Z","v":6459,"vw":32.63869},{"c":32.49,"h":32.71,"l":32.41,"n":55,"o":32.71,"t":"2026-04-29T04:00:00Z","v":5639,"vw":32.488922},{"c":33.2993,"h":33.2993,"l":32.85,"n":60,"o":32.85,"t":"2026-04-30T04:00:00Z","v":4634,"vw":33.11944},{"c":33.2121,"h":33.3599,"l":33.17,"n":69,"o":33.17,"t":"2026-05-01T04:00:00Z","v":2138,"vw":33.28483},{"c":32.8454,"h":33.24,"l":32.73,"n":90,"o":33.1,"t":"2026-05-04T04:00:00Z","v":7761,"vw":33.122005},{"c":33.44,"h":33.4899,"l":33.245,"n":80,"o":33.27,"t":"2026-05-05T04:00:00Z","v":10693,"vw":33.379468},{"c":34.4853,"h":34.92,"l":34.34,"n":62,"o":34.92,"t":"2026-05-06T04:00:00Z","v":3166,"vw":34.42729},{"c":33.875,"h":34.52,"l":33.85,"n":73,"o":34.52,"t":"2026-05-07T04:00:00Z","v":3911,"vw":34.108833},{"c":34.2793,"h":34.33,"l":34.17,"n":55,"o":34.19,"t":"2026-05-08T04:00:00Z","v":1153,"vw":34.240155},{"c":34.36,"h":34.36,"l":34.2,"n":48,"o":34.28,"t":"2026-05-11T04:00:00Z","v":3789,"vw":34.222941},{"c":33.7447,"h":33.8,"l":33.5,"n":55,"o":33.79,"t":"2026-05-12T04:00:00Z","v":1507,"vw":33.591354},{"c":34.0872,"h":34.0872,"l":33.82,"n":42,"o":33.82,"t":"2026-05-13T04:00:00Z","v":1384,"vw":34.023659},{"c":34.0897,"h":34.19,"l":34.0897,"n":41,"o":34.13,"t":"2026-05-14T04:00:00Z","v":1012,"vw":34.164659},{"c":33.0678,"h":33.225,"l":33.06,"n":82,"o":33.16,"t":"2026-05-15T04:00:00Z","v":3779,"vw":33.151504},{"c":33.3273,"h":33.53,"l":33.04,"n":92,"o":33.53,"t":"2026-05-18T04:00:00Z","v":4413,"vw":33.308517},{"c":32.9434,"h":33.145,"l":32.7994,"n":73,"o":32.94,"t":"2026-05-19T04:00:00Z","v":4327,"vw":32.95216},{"c":33.6741,"h":33.675,"l":33.205,"n":52,"o":33.205,"t":"2026-05-20T04:00:00Z","v":2240,"vw":33.546697},{"c":33.8933,"h":34.14,"l":33.48,"n":77,"o":33.48,"t":"2026-05-21T04:00:00Z","v":5806,"vw":33.901547},{"c":33.7998,"h":33.96,"l":33.7998,"n":55,"o":33.85,"t":"2026-05-22T04:00:00Z","v":2593,"vw":33.89899},{"c":34.5494,"h":34.55,"l":34.44,"n":89,"o":34.475,"t":"2026-05-26T04:00:00Z","v":4107,"vw":34.494299},{"c":34.4747,"h":34.64,"l":34.35,"n":75,"o":34.6,"t":"2026-05-27T04:00:00Z","v":5058,"vw":34.458284},{"c":34.507,"h":34.507,"l":34.16,"n":38,"o":34.16,"t":"2026-05-28T04:00:00Z","v":926,"vw":34.223043},{"c":34.498,"h":34.64,"l":34.46,"n":68,"o":34.64,"t":"2026-05-29T04:00:00Z","v":1178,"vw":34.544646},{"c":34.6442,"h":34.7626,"l":34.374,"n":76,"o":34.45,"t":"2026-06-01T04:00:00Z","v":6763,"vw":34.434087},{"c":34.9999,"h":35.02,"l":34.74,"n":57,"o":34.87,"t":"2026-06-02T04:00:00Z","v":2204,"vw":34.907991},{"c":34.6794,"h":34.805,"l":34.6794,"n":43,"o":34.75,"t":"2026-06-03T04:00:00Z","v":5287,"vw":34.742374},{"c":34.677,"h":34.76,"l":34.43,"n":50,"o":34.485,"t":"2026-06-04T04:00:00Z","v":8405,"vw":34.666784},{"c":33.06,"h":33.94,"l":33.06,"n":138,"o":33.8224,"t":"2026-06-05T04:00:00Z","v":8550,"vw":33.509785},{"c":33.4889,"h":33.728,"l":33.4889,"n":81,"o":33.71,"t":"2026-06-08T04:00:00Z","v":9334,"vw":33.680706},{"c":33.4336,"h":34.03,"l":32.89,"n":70,"o":34.03,"t":"2026-06-09T04:00:00Z","v":2475,"vw":33.103806},{"c":32.9614,"h":33.49,"l":32.9614,"n":69,"o":33.49,"t":"2026-06-10T04:00:00Z","v":2547,"vw":33.219148},{"c":34.2767,"h":34.2767,"l":33.3001,"n":71,"o":33.43,"t":"2026-06-11T04:00:00Z","v":7579,"vw":33.631688},{"c":34.4693,"h":34.565,"l":34.25,"n":54,"o":34.25,"t":"2026-06-12T04:00:00Z","v":3853,"vw":34.476504},{"c":35.078,"h":35.19,"l":34.99,"n":58,"o":35.17,"t":"2026-06-15T04:00:00Z","v":5552,"vw":35.097078},{"c":34.9616,"h":35.26,"l":34.93,"n":70,"o":35.26,"t":"2026-06-16T04:00:00Z","v":4999,"vw":35.047124},{"c":34.9537,"h":35.59,"l":34.95,"n":75,"o":35.42,"t":"2026-06-17T04:00:00Z","v":5964,"vw":35.445577},{"c":35.3563,"h":35.39,"l":35.27,"n":38,"o":35.34,"t":"2026-06-18T04:00:00Z","v":1810,"vw":35.343773},{"c":35.5499,"h":35.57,"l":35.44,"n":185,"o":35.57,"t":"2026-06-22T04:00:00Z","v":12893,"vw":35.542634},{"c":34.1998,"h":34.37,"l":34.17,"n":125,"o":34.17,"t":"2026-06-23T04:00:00Z","v":9878,"vw":34.282427},{"c":34.1157,"h":34.165,"l":33.93,"n":75,"o":34.165,"t":"2026-06-24T04:00:00Z","v":232868,"vw":34.081057},{"c":34.5481,"h":34.86,"l":34.3599,"n":96,"o":34.86,"t":"2026-06-25T04:00:00Z","v":22577,"vw":34.56257},{"c":34.1748,"h":34.18,"l":34.05,"n":89,"o":34.05,"t":"2026-06-26T04:00:00Z","v":3661,"vw":34.151514},{"c":34.3896,"h":34.3896,"l":34.025,"n":143,"o":34.12,"t":"2026-06-29T04:00:00Z","v":16835,"vw":34.117504},{"c":34.7799,"h":34.8,"l":34.545,"n":75,"o":34.6,"t":"2026-06-30T04:00:00Z","v":3006,"vw":34.68357},{"c":34.2108,"h":34.46,"l":34.2108,"n":65,"o":34.45,"t":"2026-07-01T04:00:00Z","v":2064,"vw":34.372173},{"c":34.188,"h":34.65,"l":34.01,"n":78,"o":34.65,"t":"2026-07-02T04:00:00Z","v":2558,"vw":34.313491},{"c":34.9525,"h":35,"l":34.9,"n":90,"o":34.979,"t":"2026-07-06T04:00:00Z","v":4103,"vw":34.940558},{"c":34.19,"h":34.39,"l":34.08,"n":151,"o":34.26,"t":"2026-07-07T04:00:00Z","v":21408,"vw":34.23877},{"c":33.96,"h":33.99,"l":33.56,"n":66,"o":33.56,"t":"2026-07-08T04:00:00Z","v":2367,"vw":33.815236},{"c":34.2636,"h":34.33,"l":34.2286,"n":70,"o":34.265,"t":"2026-07-09T04:00:00Z","v":8256,"vw":34.275793},{"c":34.3001,"h":34.3699,"l":34.06,"n":47,"o":34.06,"t":"2026-07-10T04:00:00Z","v":2887,"vw":34.298035},{"c":33.5151,"h":33.84,"l":33.51,"n":105,"o":33.84,"t":"2026-07-13T04:00:00Z","v":4843,"vw":33.750266},{"c":33.8812,"h":33.8812,"l":33.8812,"n":45,"o":33.8812,"t":"2026-07-14T04:00:00Z","v":269,"vw":33.8812},{"c":33.9907,"h":34.02,"l":33.645,"n":74,"o":33.875,"t":"2026-07-15T04:00:00Z","v":5212,"vw":33.871541},{"c":33.4818,"h":33.53,"l":33.48,"n":55,"o":33.53,"t":"2026-07-16T04:00:00Z","v":1359,"vw":33.488028},{"c":33.2129,"h":33.45,"l":33.08,"n":205,"o":33.13,"t":"2026-07-17T04:00:00Z","v":21821,"vw":33.240432},{"c":33.1184,"h":33.35,"l":33.1184,"n":63,"o":33.3228,"t":"2026-07-20T04:00:00Z","v":2407,"vw":33.267431},{"c":33.9252,"h":33.96,"l":33.61,"n":49,"o":33.61,"t":"2026-07-21T04:00:00Z","v":4567,"vw":33.889045},{"c":33.8301,"h":33.8301,"l":33.8202,"n":43,"o":33.8202,"t":"2026-07-22T04:00:00Z","v":409,"vw":33.8202},{"c":33.3648,"h":33.535,"l":33.32,"n":115,"o":33.48,"t":"2026-07-23T04:00:00Z","v":228902,"vw":33.340143},{"c":33.2947,"h":33.48,"l":33.2947,"n":68,"o":33.325,"t":"2026-07-24T04:00:00Z","v":3733,"vw":33.385913},{"c":33.3369,"h":33.39,"l":33.24,"n":57,"o":33.39,"t":"2026-07-27T04:00:00Z","v":1093,"vw":33.265},{"c":32.9589,"h":32.97,"l":32.65,"n":84,"o":32.81,"t":"2026-07-28T04:00:00Z","v":267001,"vw":32.879648},{"c":32.4268,"h":32.56,"l":32.39,"n":83,"o":32.56,"t":"2026-07-29T04:00:00Z","v":1587,"vw":32.41719},{"c":33.73,"h":33.73,"l":33.39,"n":56,"o":33.39,"t":"2026-07-30T04:00:00Z","v":739,"vw":33.566621},{"c":33.8268,"h":34.1,"l":33.8268,"n":45,"o":34.1,"t":"2026-07-31T04:00:00Z","v":2056,"vw":34.079176},{"c":33.96,"h":33.97,"l":33.9099,"n":63,"o":33.9099,"t":"2026-08-03T04:00:00Z","v":3068,"vw":33.958188},{"c":34.6789,"h":34.7499,"l":34.475,"n":45,"o":34.475,"t":"2026-08-04T04:00:00Z","v":2841,"vw":34.588397},{"c":34.78,"h":34.95,"l":34.78,"n":63,"o":34.95,"t":"2026-08-05T04:00:00Z","v":3574,"vw":34.859839},{"c":34.4093,"h":34.5349,"l":34.4093,"n":45,"o":34.41,"t":"2026-08-06T04:00:00Z","v":1434,"vw":34.426147},{"c":34.7119,"h":34.7119,"l":34.635,"n":47,"o":34.6799,"t":"2026-08-07T04:00:00Z","v":800,"vw":34.680451},{"c":34.5684,"h":34.63,"l":34.56,"n":78,"o":34.62,"t":"2026-08-10T04:00:00Z","v":2724,"vw":34.604674},{"c":34.6487,"h":34.84,"l":34.6487,"n":66,"o":34.84,"t":"2026-08-11T04:00:00Z","v":2562,"vw":34.798674},{"c":35.0567,"h":35.139,"l":35.045,"n":61,"o":35.139,"t":"2026-08-12T04:00:00Z","v":1253,"vw":35.120066},{"c":35.2366,"h":35.27,"l":35.17,"n":57,"o":35.17,"t":"2026-08-13T04:00:00Z","v":3371,"vw":35.244539},{"c":35.1189,"h":35.24,"l":35.095,"n":78,"o":35.24,"t":"2026-08-14T04:00:00Z","v":2804,"vw":35.14776},{"c":35.32,"h":35.42,"l":35.3,"n":69,"o":35.35,"t":"2026-08-17T04:00:00Z","v":2544,"vw":35.340717},{"c":34.54,"h":34.83,"l":34.54,"n":65,"o":34.83,"t":"2026-08-18T04:00:00Z","v":1135,"vw":34.722017},{"c":34.6209,"h":34.6209,"l":34.57,"n":50,"o":34.57,"t":"2026-08-19T04:00:00Z","v":446,"vw":34.57},{"c":34.612,"h":34.76,"l":34.58,"n":71,"o":34.68,"t":"2026-08-20T04:00:00Z","v":9807,"vw":34.648214},{"c":34.988,"h":34.99,"l":34.98,"n":61,"o":34.99,"t":"2026-08-21T04:00:00Z","v":2024,"vw":34.989383},{"c":34.7561,"h":34.84,"l":34.74,"n":58,"o":34.84,"t":"2026-08-24T04:00:00Z","v":2648,"vw":34.787821},{"c":35.0983,"h":35.0983,"l":35,"n":73,"o":35,"t":"2026-08-25T04:00:00Z","v":2484,"vw":35.014149},{"c":35.025,"h":35.04,"l":35.025,"n":56,"o":35.04,"t":"2026-08-26T04:00:00Z","v":940,"vw":35.035215},{"c":34.9981,"h":35.055,"l":34.92,"n":58,"o":35.055,"t":"2026-08-27T04:00:00Z","v":3072,"vw":35.012259},{"c":34.8107,"h":35.045,"l":34.8107,"n":69,"o":34.978,"t":"2026-08-28T04:00:00Z","v":1201,"vw":34.97675},{"c":34.5971,"h":34.6,"l":34.5,"n":46,"o":34.6,"t":"2026-08-31T04:00:00Z","v":1071,"vw":34.512151},{"c":34.3114,"h":34.55,"l":34.31,"n":90,"o":34.47,"t":"2026-09-01T04:00:00Z","v":2637,"vw":34.457664},{"c":34.4597,"h":34.4799,"l":34.39,"n":99,"o":34.47,"t":"2026-09-02T04:00:00Z","v":3293,"vw":34.444825},{"c":34.817,"h":34.88,"l":34.8001,"n":51,"o":34.8001,"t":"2026-09-03T04:00:00Z","v":1606,"vw":34.83571},{"c":35.0156,"h":35.109,"l":34.96,"n":52,"o":35.109,"t":"2026-09-04T04:00:00Z","v":1335,"vw":35.095267},{"c":35.0366,"h":35.1701,"l":35.0366,"n":71,"o":35.1701,"t":"2026-09-08T04:00:00Z","v":1450,"vw":35.1701},{"c":34.7481,"h":35.39,"l":34.7481,"n":75,"o":35.39,"t":"2026-09-09T04:00:00Z","v":6020,"vw":34.839812},{"c":34.2622,"h":34.265,"l":34.24,"n":53,"o":34.265,"t":"2026-09-10T04:00:00Z","v":1709,"vw":34.246998},{"c":34.6208,"h":34.665,"l":34.6,"n":67,"o":34.645,"t":"2026-09-11T04:00:00Z","v":1628,"vw":34.627774},{"c":34.0299,"h":34.165,"l":34.01,"n":64,"o":34.01,"t":"2026-09-14T04:00:00Z","v":755,"vw":34.100884},{"c":33.9092,"h":33.93,"l":33.85,"n":71,"o":33.93,"t":"2026-09-15T04:00:00Z","v":5400,"vw":33.868989},{"c":33.8045,"h":34.21,"l":33.8045,"n":58,"o":34.21,"t":"2026-09-16T04:00:00Z","v":757,"vw":34.21},{"c":34.3057,"h":34.3057,"l":34.3057,"n":35,"o":34.3057,"t":"2026-09-17T04:00:00Z","v":128,"vw":34.3057},{"c":34.0758,"h":34.0758,"l":34.0758,"n":56,"o":34.0758,"t":"2026-09-18T04:00:00Z","v":209,"vw":34.0758},{"c":34.722,"h":34.722,"l":34.54,"n":103,"o":34.55,"t":"2026-09-21T04:00:00Z","v":3007,"vw":34.58135},{"c":34.8385,"h":34.889,"l":34.65,"n":82,"o":34.7,"t":"2026-09-22T04:00:00Z","v":8098,"vw":34.820587},{"c":34.2711,"h":34.3301,"l":34.2711,"n":62,"o":34.3301,"t":"2026-09-23T04:00:00Z","v":720,"vw":34.3},{"c":34.1284,"h":34.22,"l":34,"n":63,"o":34,"t":"2026-09-24T04:00:00Z","v":904,"vw":34.044715},{"c":34.51,"h":34.51,"l":34.44,"n":52,"o":34.44,"t":"2026-09-25T04:00:00Z","v":409,"vw":34.481429},{"c":34.18,"h":34.27,"l":33.97,"n":66,"o":33.99,"t":"2026-09-28T04:00:00Z","v":2132,"vw":34.137997},{"c":34.1758,"h":34.22,"l":34.05,"n":82,"o":34.1,"t":"2026-09-29T04:00:00Z","v":2967,"vw":34.165776},{"c":33.8837,"h":33.9,"l":33.85,"n":51,"o":33.85,"t":"2026-09-30T04:00:00Z","v":1790,"vw":33.894735},{"c":33.6945,"h":33.7,"l":33.545,"n":64,"o":33.65,"t":"2026-10-01T04:00:00Z","v":1098,"vw":33.616023},{"c":34.1366,"h":34.1366,"l":33.9901,"n":73,"o":34.04,"t":"2026-10-02T04:00:00Z","v":3466,"vw":34.054556},{"c":34.3298,"h":34.3298,"l":34.1,"n":67,"o":34.14,"t":"2026-10-05T04:00:00Z","v":6972,"vw":34.129318},{"c":34.24,"h":34.32,"l":34.24,"n":67,"o":34.27,"t":"2026-10-06T04:00:00Z","v":6383,"vw":34.300965},{"c":33.6736,"h":33.725,"l":33.57,"n":86,"o":33.65,"t":"2026-10-07T04:00:00Z","v":8678,"vw":33.652113},{"c":33.3614,"h":33.37,"l":33.25,"n":163,"o":33.3223,"t":"2026-10-08T04:00:00Z","v":30981,"vw":33.335164},{"c":33.6593,"h":33.69,"l":33.56,"n":107,"o":33.565,"t":"2026-10-09T04:00:00Z","v":10962,"vw":33.637658},{"c":33.4738,"h":33.58,"l":33.45,"n":73,"o":33.535,"t":"2026-10-12T04:00:00Z","v":6087,"vw":33.469237},{"c":33.3736,"h":33.3736,"l":33.2701,"n":57,"o":33.2701,"t":"2026-10-13T04:00:00Z","v":5398,"vw":33.326038},{"c":32.84,"h":33.25,"l":32.8399,"n":117,"o":33.12,"t":"2026-10-14T04:00:00Z","v":19662,"vw":32.981854},{"c":32.9034,"h":32.9034,"l":32.545,"n":54,"o":32.61,"t":"2026-10-15T04:00:00Z","v":5911,"vw":32.720819},{"c":32.6492,"h":32.935,"l":32.625,"n":57,"o":32.935,"t":"2026-10-16T04:00:00Z","v":2812,"vw":32.766836},{"c":32.5656,"h":32.82,"l":32.5656,"n":56,"o":32.735,"t":"2026-10-19T04:00:00Z","v":1648,"vw":32.676545},{"c":32.6712,"h":32.83,"l":32.55,"n":62,"o":32.55,"t":"2026-10-20T04:00:00Z","v":4004,"vw":32.701911},{"c":32.8723,"h":32.88,"l":32.795,"n":36,"o":32.855,"t":"2026-10-21T04:00:00Z","v":2274,"vw":32.857407},{"c":32.0001,"h":32.105,"l":32,"n":59,"o":32.055,"t":"2026-10-22T04:00:00Z","v":3085,"vw":32.031367}],"volatilityBars":[{"c":34.71,"h":34.71,"l":34.65,"n":5,"o":34.7,"t":"2026-09-22T13:30:00Z","v":1003,"vw":34.696004},{"c":34.716,"h":34.7399,"l":34.716,"n":2,"o":34.7399,"t":"2026-09-22T14:30:00Z","v":1472,"vw":34.730515},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-09-22T19:15:00Z","v":133,"vw":34.84},{"c":34.825,"h":34.84,"l":34.825,"n":3,"o":34.84,"t":"2026-09-22T19:30:00Z","v":280,"vw":34.8325},{"c":34.865,"h":34.889,"l":34.865,"n":16,"o":34.885,"t":"2026-09-22T19:45:00Z","v":4366,"vw":34.87962},{"c":34.3301,"h":34.3301,"l":34.3301,"n":2,"o":34.3301,"t":"2026-09-23T16:30:00Z","v":101,"vw":34.3301},{"c":34.3199,"h":34.3199,"l":34.3199,"n":1,"o":34.3199,"t":"2026-09-23T19:00:00Z","v":100,"vw":34.3199},{"c":34.275,"h":34.275,"l":34.275,"n":3,"o":34.275,"t":"2026-09-23T19:45:00Z","v":292,"vw":34.275},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-24T15:30:00Z","v":392,"vw":34},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-09-24T16:15:00Z","v":161,"vw":34.22},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-25T17:15:00Z","v":100,"vw":34.44},{"c":34.51,"h":34.51,"l":34.51,"n":3,"o":34.51,"t":"2026-09-25T20:00:00Z","v":147,"vw":34.51},{"c":33.9899,"h":33.99,"l":33.97,"n":3,"o":33.99,"t":"2026-09-28T15:15:00Z","v":418,"vw":33.985163},{"c":34.27,"h":34.27,"l":34.27,"n":3,"o":34.27,"t":"2026-09-28T16:45:00Z","v":200,"vw":34.27},{"c":34.18,"h":34.2,"l":34.18,"n":4,"o":34.2,"t":"2026-09-28T19:45:00Z","v":853,"vw":34.197556},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-29T15:15:00Z","v":100,"vw":34.1},{"c":34.05,"h":34.06,"l":34.05,"n":4,"o":34.06,"t":"2026-09-29T15:30:00Z","v":549,"vw":34.052},{"c":34.22,"h":34.22,"l":34.155,"n":9,"o":34.155,"t":"2026-09-29T19:00:00Z","v":1475,"vw":34.209972},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-30T18:15:00Z","v":100,"vw":33.85},{"c":33.9,"h":33.9,"l":33.895,"n":6,"o":33.895,"t":"2026-09-30T18:30:00Z","v":1551,"vw":33.897906},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-01T14:00:00Z","v":100,"vw":33.65},{"c":33.545,"h":33.545,"l":33.545,"n":3,"o":33.545,"t":"2026-10-01T16:00:00Z","v":300,"vw":33.545},{"c":33.7,"h":33.7,"l":33.7,"n":10,"o":33.7,"t":"2026-10-01T17:45:00Z","v":131,"vw":33.7},{"c":33.625,"h":33.625,"l":33.625,"n":4,"o":33.625,"t":"2026-10-01T19:00:00Z","v":220,"vw":33.625},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-02T13:45:00Z","v":700,"vw":34.04},{"c":34.04,"h":34.04,"l":34.04,"n":6,"o":34.04,"t":"2026-10-02T16:30:00Z","v":750,"vw":34.04},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-02T16:45:00Z","v":100,"vw":34.04},{"c":34.03,"h":34.03,"l":34.03,"n":4,"o":34.03,"t":"2026-10-02T17:15:00Z","v":400,"vw":34.03},{"c":34.09,"h":34.09,"l":33.9901,"n":5,"o":33.9901,"t":"2026-10-02T18:30:00Z","v":1179,"vw":34.081498},{"c":34.12,"h":34.14,"l":34.1,"n":17,"o":34.14,"t":"2026-10-05T13:45:00Z","v":5801,"vw":34.118141},{"c":34.2,"h":34.22,"l":34.2,"n":4,"o":34.22,"t":"2026-10-05T14:15:00Z","v":888,"vw":34.202255},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-06T17:30:00Z","v":183,"vw":34.27},{"c":34.31,"h":34.31,"l":34.285,"n":10,"o":34.31,"t":"2026-10-06T18:30:00Z","v":4500,"vw":34.299889},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-06T19:00:00Z","v":722,"vw":34.32},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-06T19:15:00Z","v":319,"vw":34.31},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-06T19:45:00Z","v":100,"vw":34.24},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-07T11:00:00Z","v":100,"vw":34},{"c":33.6299,"h":33.65,"l":33.57,"n":3,"o":33.65,"t":"2026-10-07T14:30:00Z","v":900,"vw":33.632178},{"c":33.66,"h":33.66,"l":33.66,"n":3,"o":33.66,"t":"2026-10-07T15:30:00Z","v":179,"vw":33.66},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-07T16:15:00Z","v":104,"vw":33.68},{"c":33.71,"h":33.725,"l":33.71,"n":4,"o":33.725,"t":"2026-10-07T18:00:00Z","v":412,"vw":33.715689},{"c":33.6401,"h":33.6926,"l":33.64,"n":23,"o":33.68,"t":"2026-10-07T18:15:00Z","v":6446,"vw":33.650256},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-08T11:00:00Z","v":100,"vw":33.5},{"c":33.32,"h":33.3223,"l":33.32,"n":5,"o":33.3223,"t":"2026-10-08T13:30:00Z","v":371,"vw":33.320799},{"c":33.33,"h":33.35,"l":33.3,"n":11,"o":33.3,"t":"2026-10-08T15:15:00Z","v":10252,"vw":33.344556},{"c":33.29,"h":33.29,"l":33.29,"n":4,"o":33.29,"t":"2026-10-08T15:30:00Z","v":400,"vw":33.29},{"c":33.26,"h":33.34,"l":33.25,"n":13,"o":33.2601,"t":"2026-10-08T17:15:00Z","v":6600,"vw":33.2709},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-10-08T17:30:00Z","v":110,"vw":33.27},{"c":33.35,"h":33.35,"l":33.32,"n":9,"o":33.32,"t":"2026-10-08T17:45:00Z","v":1501,"vw":33.346},{"c":33.345,"h":33.345,"l":33.32,"n":3,"o":33.32,"t":"2026-10-08T18:15:00Z","v":1089,"vw":33.329183},{"c":33.37,"h":33.37,"l":33.37,"n":64,"o":33.37,"t":"2026-10-08T18:45:00Z","v":10000,"vw":33.37},{"c":33.565,"h":33.565,"l":33.565,"n":1,"o":33.565,"t":"2026-10-09T14:00:00Z","v":137,"vw":33.565},{"c":33.65,"h":33.65,"l":33.65,"n":4,"o":33.65,"t":"2026-10-09T16:00:00Z","v":1000,"vw":33.65},{"c":33.56,"h":33.57,"l":33.56,"n":4,"o":33.57,"t":"2026-10-09T16:30:00Z","v":305,"vw":33.5633},{"c":33.6101,"h":33.69,"l":33.61,"n":46,"o":33.66,"t":"2026-10-09T19:30:00Z","v":9300,"vw":33.639896},{"c":33.58,"h":33.58,"l":33.535,"n":4,"o":33.535,"t":"2026-10-12T13:30:00Z","v":500,"vw":33.56},{"c":33.46,"h":33.47,"l":33.46,"n":26,"o":33.46,"t":"2026-10-12T14:15:00Z","v":3817,"vw":33.460292},{"c":33.495,"h":33.495,"l":33.495,"n":4,"o":33.495,"t":"2026-10-12T15:30:00Z","v":450,"vw":33.495},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-12T16:45:00Z","v":1142,"vw":33.45},{"c":33.35,"h":33.35,"l":33.2701,"n":5,"o":33.2701,"t":"2026-10-13T14:15:00Z","v":1521,"vw":33.314422},{"c":33.315,"h":33.34,"l":33.295,"n":9,"o":33.295,"t":"2026-10-13T14:30:00Z","v":3573,"vw":33.330979},{"c":33.12,"h":33.25,"l":33.12,"n":5,"o":33.12,"t":"2026-10-14T13:30:00Z","v":376,"vw":33.163333},{"c":32.995,"h":33.04,"l":32.995,"n":13,"o":33.04,"t":"2026-10-14T13:45:00Z","v":4004,"vw":33.036875},{"c":32.99,"h":33,"l":32.99,"n":22,"o":33,"t":"2026-10-14T14:45:00Z","v":10629,"vw":32.997725},{"c":32.88,"h":32.88,"l":32.88,"n":4,"o":32.88,"t":"2026-10-14T15:30:00Z","v":2500,"vw":32.88},{"c":32.8699,"h":32.8699,"l":32.8699,"n":1,"o":32.8699,"t":"2026-10-14T16:30:00Z","v":363,"vw":32.8699},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-14T17:15:00Z","v":117,"vw":32.89},{"c":32.8399,"h":32.8399,"l":32.8399,"n":1,"o":32.8399,"t":"2026-10-14T18:00:00Z","v":468,"vw":32.8399},{"c":32.84,"h":32.885,"l":32.84,"n":4,"o":32.885,"t":"2026-10-14T19:45:00Z","v":662,"vw":32.876058},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-15T13:30:00Z","v":907,"vw":32.61},{"c":32.545,"h":32.545,"l":32.545,"n":2,"o":32.545,"t":"2026-10-15T13:45:00Z","v":181,"vw":32.545},{"c":32.7,"h":32.735,"l":32.7,"n":2,"o":32.735,"t":"2026-10-15T14:45:00Z","v":2000,"vw":32.7175},{"c":32.781,"h":32.781,"l":32.78,"n":9,"o":32.78,"t":"2026-10-15T18:30:00Z","v":1247,"vw":32.780309},{"c":32.78,"h":32.78,"l":32.78,"n":2,"o":32.78,"t":"2026-10-15T18:45:00Z","v":1000,"vw":32.78},{"c":32.935,"h":32.935,"l":32.935,"n":2,"o":32.935,"t":"2026-10-16T15:00:00Z","v":915,"vw":32.935},{"c":32.885,"h":32.885,"l":32.885,"n":1,"o":32.885,"t":"2026-10-16T15:15:00Z","v":153,"vw":32.885},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-10-16T16:45:00Z","v":350,"vw":32.725},{"c":32.625,"h":32.625,"l":32.625,"n":1,"o":32.625,"t":"2026-10-16T18:45:00Z","v":1000,"vw":32.625},{"c":32.735,"h":32.735,"l":32.735,"n":3,"o":32.735,"t":"2026-10-19T13:30:00Z","v":154,"vw":32.735},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T14:00:00Z","v":100,"vw":32.63},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T14:30:00Z","v":704,"vw":32.63},{"c":32.82,"h":32.82,"l":32.785,"n":5,"o":32.785,"t":"2026-10-19T15:30:00Z","v":306,"vw":32.8025},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T15:45:00Z","v":100,"vw":32.71},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-20T14:00:00Z","v":100,"vw":32.55},{"c":32.74,"h":32.83,"l":32.74,"n":5,"o":32.74,"t":"2026-10-20T14:45:00Z","v":1614,"vw":32.745587},{"c":32.665,"h":32.665,"l":32.665,"n":1,"o":32.665,"t":"2026-10-20T15:30:00Z","v":1466,"vw":32.665},{"c":32.665,"h":32.665,"l":32.665,"n":2,"o":32.665,"t":"2026-10-20T16:45:00Z","v":138,"vw":32.665},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-10-20T18:00:00Z","v":114,"vw":32.725},{"c":32.855,"h":32.855,"l":32.855,"n":3,"o":32.855,"t":"2026-10-21T14:45:00Z","v":1400,"vw":32.855},{"c":32.88,"h":32.88,"l":32.88,"n":4,"o":32.88,"t":"2026-10-21T15:15:00Z","v":500,"vw":32.88},{"c":32.795,"h":32.795,"l":32.795,"n":1,"o":32.795,"t":"2026-10-21T19:15:00Z","v":127,"vw":32.795},{"c":32.055,"h":32.055,"l":32.055,"n":2,"o":32.055,"t":"2026-10-22T15:00:00Z","v":624,"vw":32.055},{"c":32.005,"h":32.005,"l":32.005,"n":1,"o":32.005,"t":"2026-10-22T15:15:00Z","v":306,"vw":32.005},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-22T15:30:00Z","v":1000,"vw":32.03},{"c":32.105,"h":32.105,"l":32.105,"n":3,"o":32.105,"t":"2026-10-22T16:15:00Z","v":121,"vw":32.105},{"c":32.0001,"h":32.0001,"l":32,"n":6,"o":32,"t":"2026-10-22T19:45:00Z","v":453,"vw":32.000045}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":38.7613374285551,"iv":0.7112753169898062,"gamma":0.04391331304242587,"theta":-0.03179422537189572,"vega":0.025133329426117026,"rho":0.004413482733865873,"breakevenPct":23.16004458909534},{"delta":0.25,"premium":0.65,"strike":35.84675876191924,"iv":0.522420318546229,"gamma":0.06798487146318034,"theta":-0.026802184986564705,"vega":0.02851959232252258,"rho":0.0056088091894405095,"breakevenPct":14.052014718451604},{"delta":0.3,"premium":0.6772797980427865,"strike":34.45440403914427,"iv":0.42365389879345755,"gamma":0.0919862521819704,"theta":-0.023989283208404894,"vega":0.031143080891629683,"rho":0.006782706083976875,"breakevenPct":9.786168909431701},{"delta":0.35,"premium":0.7424375834462977,"strike":33.660499332429616,"iv":0.3736818816958922,"gamma":0.11075150002214156,"theta":-0.022735691244774626,"vega":0.03307721730812252,"rho":0.007941241356723817,"breakevenPct":7.508841896981306},{"delta":0.4,"premium":0.8187043000476351,"strike":33.05036559961892,"iv":0.33791066049247653,"gamma":0.12741946466005546,"theta":-0.02183713779769277,"vega":0.034651890091040055,"rho":0.00909680164089099,"breakevenPct":5.84051268485584},{"delta":0.45,"premium":0.9135725377058097,"strike":32.64570984917676,"iv":0.31711257651771657,"gamma":0.1382801703831268,"theta":-0.02101313464785314,"vega":0.035105083708739,"rho":0.010253699927572966,"breakevenPct":4.8724297326651165},{"delta":0.5,"premium":1.0101144625682015,"strike":32.259542149727196,"iv":0.297661712918646,"gamma":0.14861836319407395,"theta":-0.020195839222515378,"vega":0.035457371313274436,"rho":0.011410718602135128,"breakevenPct":3.9673520154480606},{"delta":0.55,"premium":1.125854973921004,"strike":31.898290052157993,"iv":0.2822608226453817,"gamma":0.15483771378297753,"theta":-0.019326503267144995,"vega":0.03527772770720253,"rho":0.012570826924738175,"breakevenPct":3.2001307060884043},{"delta":0.6,"premium":1.2809464884510438,"strike":31.588107023097912,"iv":0.27516109106893777,"gamma":0.15261474631647978,"theta":-0.018350500757771726,"vega":0.03400779410664917,"rho":0.013737268044286146,"breakevenPct":2.715471237742868},{"delta":0.65,"premium":1.4360380029810842,"strike":31.27792399403783,"iv":0.26806135949249377,"gamma":0.150391778849982,"theta":-0.017374498248398453,"vega":0.03273786050609581,"rho":0.01490370916383412,"breakevenPct":2.230811769397331}],"put":[{"delta":0.15,"premium":0.65,"strike":25.880301002087666,"iv":0.8362752444242627,"gamma":0.031112449076611468,"theta":-0.029756601585414755,"vega":0.020930943453978456,"rho":-0.004390859310130515,"breakevenPct":21.155555757364304},{"delta":0.2,"premium":0.6812862247836489,"strike":28.125724495672976,"iv":0.625216874608446,"gamma":0.050011218954048434,"theta":-0.026407644224942954,"vega":0.0251157551981564,"rho":-0.005733539252883479,"breakevenPct":14.236398414725814},{"delta":0.25,"premium":0.7444870167988398,"strike":29.389740335976793,"iv":0.5196945204105554,"gamma":0.0686746617808332,"theta":-0.024551678066173765,"vega":0.028457621917174658,"rho":-0.007100753301167653,"breakevenPct":10.483863115496666},{"delta":0.3,"premium":0.8037005084953,"strike":30.287005084952998,"iv":0.4434159679732518,"gamma":0.08793459716926881,"theta":-0.022605766320550915,"vega":0.03108094645334543,"rho":-0.008466460317100296,"breakevenPct":7.8649611205661945},{"delta":0.35,"premium":0.8722632973426437,"strike":30.972632973426435,"iv":0.3883221153056384,"gamma":0.10632116367515225,"theta":-0.02095837317771465,"vega":0.03324074134516233,"rho":-0.009836916357102831,"breakevenPct":5.936638710242186},{"delta":0.4,"premium":0.9379173987471993,"strike":31.41944932498133,"iv":0.3509701952302328,"gamma":0.12357757718560242,"theta":-0.01917949254980819,"vega":0.03432001498309376,"rho":-0.011201357002677707,"breakevenPct":4.745510400798351},{"delta":0.45,"premium":1.003450572217028,"strike":31.85633714811352,"iv":0.31435589145380627,"gamma":0.1407870048750075,"theta":-0.0173951453634197,"vega":0.03535436622691074,"rho":-0.01256554755977143,"breakevenPct":3.5850307471023823},{"delta":0.5,"premium":1.0777681789075353,"strike":32.17589392969178,"iv":0.2882726823014959,"gamma":0.15304961650691748,"theta":-0.015614029568894898,"vega":0.03522088582771049,"rho":-0.013921669234212957,"breakevenPct":2.8186607204844747},{"delta":0.55,"premium":1.1563896370856146,"strike":32.43796545695205,"iv":0.26734908517253914,"gamma":0.1628885815457068,"theta":-0.01383449696480823,"vega":0.034515237159053615,"rho":-0.01527383763452361,"breakevenPct":2.245381046101631},{"delta":0.6,"premium":1.2350110952636935,"strike":32.70003698421231,"iv":0.24642548804358247,"gamma":0.1727275465844961,"theta":-0.012054964360721567,"vega":0.033809588490396746,"rho":-0.01662600603483426,"breakevenPct":1.6721013717187883},{"delta":0.65,"premium":1.3136325534417728,"strike":32.96210851147258,"iv":0.22550189091462575,"gamma":0.18256651162328544,"theta":-0.010275431756634899,"vega":0.03310393982173987,"rho":-0.017978174435144913,"breakevenPct":1.0988216973359441},{"delta":0.7,"premium":1.5422588413188023,"strike":33.28033398879845,"iv":0.22304387274560983,"gamma":0.17000347071292085,"theta":-0.009031884968803666,"vega":0.030618538493368576,"rho":-0.019377797630060072,"breakevenPct":0.8188251052976425},{"delta":0.75,"premium":1.7962393325215338,"strike":33.60805075164069,"iv":0.22370695437329208,"gamma":0.15365398496022464,"theta":-0.007878931886470484,"vega":0.02783231877871986,"rho":-0.02078544175679188,"breakevenPct":0.5883999765027264},{"delta":0.8,"premium":2.050219823724265,"strike":33.935767514482926,"iv":0.2243700360009743,"gamma":0.1373044992075284,"theta":-0.0067259788041373015,"vega":0.025046099064071146,"rho":-0.022193085883523686,"breakevenPct":0.3579748477078103},{"delta":0.85,"premium":2.5369565217391306,"strike":34.48550724637681,"iv":0.23241376811594203,"gamma":0.11031014492753621,"theta":-0.005043478260869564,"vega":0.02071304347826087,"rho":-0.02376888104039678,"breakevenPct":0.16109098209793987},{"delta":0.9,"premium":3.5000000000000036,"strike":35.50000000000001,"iv":0.2692500000000002,"gamma":0.0734499999999999,"theta":-0.0038000000000000026,"vega":0.015849999999999993,"rho":-0.02569855671150635,"breakevenPct":0.0003124990234509256}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":38.7613374285551,"iv":0.7112753169898062,"gamma":0.04391331304242587,"theta":-0.03179422537189572,"vega":0.025133329426117026,"rho":0.004413482733865873,"breakevenPct":23.16004458909534},{"delta":0.25,"premium":0.65,"strike":35.84675876191924,"iv":0.522420318546229,"gamma":0.06798487146318034,"theta":-0.026802184986564705,"vega":0.02851959232252258,"rho":0.0056088091894405095,"breakevenPct":14.052014718451604},{"delta":0.3,"premium":0.6772797980427865,"strike":34.45440403914427,"iv":0.42365389879345755,"gamma":0.0919862521819704,"theta":-0.023989283208404894,"vega":0.031143080891629683,"rho":0.006782706083976875,"breakevenPct":9.786168909431701},{"delta":0.35,"premium":0.7424375834462977,"strike":33.660499332429616,"iv":0.3736818816958922,"gamma":0.11075150002214156,"theta":-0.022735691244774626,"vega":0.03307721730812252,"rho":0.007941241356723817,"breakevenPct":7.508841896981306},{"delta":0.4,"premium":0.8187043000476351,"strike":33.05036559961892,"iv":0.33791066049247653,"gamma":0.12741946466005546,"theta":-0.02183713779769277,"vega":0.034651890091040055,"rho":0.00909680164089099,"breakevenPct":5.84051268485584},{"delta":0.45,"premium":0.9135725377058097,"strike":32.64570984917676,"iv":0.31711257651771657,"gamma":0.1382801703831268,"theta":-0.02101313464785314,"vega":0.035105083708739,"rho":0.010253699927572966,"breakevenPct":4.8724297326651165},{"delta":0.5,"premium":1.0101144625682015,"strike":32.259542149727196,"iv":0.297661712918646,"gamma":0.14861836319407395,"theta":-0.020195839222515378,"vega":0.035457371313274436,"rho":0.011410718602135128,"breakevenPct":3.9673520154480606},{"delta":0.55,"premium":1.125854973921004,"strike":31.898290052157993,"iv":0.2822608226453817,"gamma":0.15483771378297753,"theta":-0.019326503267144995,"vega":0.03527772770720253,"rho":0.012570826924738175,"breakevenPct":3.2001307060884043},{"delta":0.6,"premium":1.2809464884510438,"strike":31.588107023097912,"iv":0.27516109106893777,"gamma":0.15261474631647978,"theta":-0.018350500757771726,"vega":0.03400779410664917,"rho":0.013737268044286146,"breakevenPct":2.715471237742868},{"delta":0.65,"premium":1.4360380029810842,"strike":31.27792399403783,"iv":0.26806135949249377,"gamma":0.150391778849982,"theta":-0.017374498248398453,"vega":0.03273786050609581,"rho":0.01490370916383412,"breakevenPct":2.230811769397331}],"put":[{"delta":0.15,"premium":0.65,"strike":25.880301002087666,"iv":0.8362752444242627,"gamma":0.031112449076611468,"theta":-0.029756601585414755,"vega":0.020930943453978456,"rho":-0.004390859310130515,"breakevenPct":21.155555757364304},{"delta":0.2,"premium":0.6812862247836489,"strike":28.125724495672976,"iv":0.625216874608446,"gamma":0.050011218954048434,"theta":-0.026407644224942954,"vega":0.0251157551981564,"rho":-0.005733539252883479,"breakevenPct":14.236398414725814},{"delta":0.25,"premium":0.7444870167988398,"strike":29.389740335976793,"iv":0.5196945204105554,"gamma":0.0686746617808332,"theta":-0.024551678066173765,"vega":0.028457621917174658,"rho":-0.007100753301167653,"breakevenPct":10.483863115496666},{"delta":0.3,"premium":0.8037005084953,"strike":30.287005084952998,"iv":0.4434159679732518,"gamma":0.08793459716926881,"theta":-0.022605766320550915,"vega":0.03108094645334543,"rho":-0.008466460317100296,"breakevenPct":7.8649611205661945},{"delta":0.35,"premium":0.8722632973426437,"strike":30.972632973426435,"iv":0.3883221153056384,"gamma":0.10632116367515225,"theta":-0.02095837317771465,"vega":0.03324074134516233,"rho":-0.009836916357102831,"breakevenPct":5.936638710242186},{"delta":0.4,"premium":0.9379173987471993,"strike":31.41944932498133,"iv":0.3509701952302328,"gamma":0.12357757718560242,"theta":-0.01917949254980819,"vega":0.03432001498309376,"rho":-0.011201357002677707,"breakevenPct":4.745510400798351},{"delta":0.45,"premium":1.003450572217028,"strike":31.85633714811352,"iv":0.31435589145380627,"gamma":0.1407870048750075,"theta":-0.0173951453634197,"vega":0.03535436622691074,"rho":-0.01256554755977143,"breakevenPct":3.5850307471023823},{"delta":0.5,"premium":1.0777681789075353,"strike":32.17589392969178,"iv":0.2882726823014959,"gamma":0.15304961650691748,"theta":-0.015614029568894898,"vega":0.03522088582771049,"rho":-0.013921669234212957,"breakevenPct":2.8186607204844747},{"delta":0.55,"premium":1.1563896370856146,"strike":32.43796545695205,"iv":0.26734908517253914,"gamma":0.1628885815457068,"theta":-0.01383449696480823,"vega":0.034515237159053615,"rho":-0.01527383763452361,"breakevenPct":2.245381046101631},{"delta":0.6,"premium":1.2350110952636935,"strike":32.70003698421231,"iv":0.24642548804358247,"gamma":0.1727275465844961,"theta":-0.012054964360721567,"vega":0.033809588490396746,"rho":-0.01662600603483426,"breakevenPct":1.6721013717187883},{"delta":0.65,"premium":1.3136325534417728,"strike":32.96210851147258,"iv":0.22550189091462575,"gamma":0.18256651162328544,"theta":-0.010275431756634899,"vega":0.03310393982173987,"rho":-0.017978174435144913,"breakevenPct":1.0988216973359441},{"delta":0.7,"premium":1.5422588413188023,"strike":33.28033398879845,"iv":0.22304387274560983,"gamma":0.17000347071292085,"theta":-0.009031884968803666,"vega":0.030618538493368576,"rho":-0.019377797630060072,"breakevenPct":0.8188251052976425},{"delta":0.75,"premium":1.7962393325215338,"strike":33.60805075164069,"iv":0.22370695437329208,"gamma":0.15365398496022464,"theta":-0.007878931886470484,"vega":0.02783231877871986,"rho":-0.02078544175679188,"breakevenPct":0.5883999765027264},{"delta":0.8,"premium":2.050219823724265,"strike":33.935767514482926,"iv":0.2243700360009743,"gamma":0.1373044992075284,"theta":-0.0067259788041373015,"vega":0.025046099064071146,"rho":-0.022193085883523686,"breakevenPct":0.3579748477078103},{"delta":0.85,"premium":2.5369565217391306,"strike":34.48550724637681,"iv":0.23241376811594203,"gamma":0.11031014492753621,"theta":-0.005043478260869564,"vega":0.02071304347826087,"rho":-0.02376888104039678,"breakevenPct":0.16109098209793987},{"delta":0.9,"premium":3.5000000000000036,"strike":35.50000000000001,"iv":0.2692500000000002,"gamma":0.0734499999999999,"theta":-0.0038000000000000026,"vega":0.015849999999999993,"rho":-0.02569855671150635,"breakevenPct":0.0003124990234509256}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}