{"symbol":"FFLV","url":"https://intraalpha.com/companies/FFLV","capturedAt":"2026-10-23T02:01:25.127Z","state":"ready","quote":{"symbol":"FFLV","last_price":28.7912,"prev_close":28.7575,"regular_close":28.7912,"change":0.0337,"change_pct":0.1172,"regular_change":0.0337,"regular_change_pct":0.1172,"extended_change":0,"extended_change_pct":0,"bid":14.22,"ask":53.87,"bid_size":100,"ask_size":100,"volume":1941,"vwap":28.71,"open":28.71,"high":28.7912,"low":28.71,"close":28.7912,"trade_count":54,"last_trade_at":"2026-10-23T00:00:02.703830813Z","last_quote_at":"2026-10-23T00:00:00.19542921Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","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":17900000,"net_expense_ratio":0.0038,"portfolio_turnover":0.3,"dividend_yield":0.0136,"inception_date":"2024-02-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:24.082583+00:00"},"optionObservedAt":"2026-10-22T19:55:01.190Z","bars":[{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-16T13:45:00Z","v":350,"vw":28.66},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-16T16:45:00Z","v":152,"vw":28.49},{"c":28.49,"h":28.5,"l":28.49,"n":16,"o":28.495,"t":"2026-10-16T17:00:00Z","v":4287,"vw":28.497954},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-16T18:20:00Z","v":400,"vw":28.4},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-10-19T13:30:00Z","v":320,"vw":28.52},{"c":28.49,"h":28.505,"l":28.49,"n":9,"o":28.505,"t":"2026-10-19T15:30:00Z","v":786,"vw":28.496429},{"c":28.43,"h":28.43,"l":28.42,"n":4,"o":28.42,"t":"2026-10-19T16:25:00Z","v":1420,"vw":28.420707},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-19T16:45:00Z","v":1273,"vw":28.47},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-19T18:00:00Z","v":400,"vw":28.46},{"c":28.4798,"h":28.4798,"l":28.4798,"n":1,"o":28.4798,"t":"2026-10-19T18:15:00Z","v":110,"vw":28.4798},{"c":28.655,"h":28.655,"l":28.655,"n":1,"o":28.655,"t":"2026-10-20T16:10:00Z","v":225,"vw":28.655},{"c":28.69,"h":28.69,"l":28.69,"n":3,"o":28.69,"t":"2026-10-21T14:40:00Z","v":476,"vw":28.69},{"c":28.759,"h":28.759,"l":28.759,"n":3,"o":28.759,"t":"2026-10-21T15:25:00Z","v":108,"vw":28.759},{"c":28.77,"h":28.77,"l":28.731,"n":11,"o":28.74,"t":"2026-10-21T15:55:00Z","v":1016,"vw":28.741648},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-21T16:00:00Z","v":270,"vw":28.73},{"c":28.7699,"h":28.7699,"l":28.7699,"n":3,"o":28.7699,"t":"2026-10-21T16:25:00Z","v":696,"vw":28.7699},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-21T16:30:00Z","v":348,"vw":28.75},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-22T13:35:00Z","v":1742,"vw":28.71},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-22T15:55:00Z","v":100,"vw":28.71}],"history":[{"c":22.1087,"h":22.34,"l":22.1087,"n":55,"o":22.34,"t":"2024-10-21T04:00:00Z","v":2576,"vw":22.251364},{"c":22.1353,"h":22.1353,"l":22.1353,"n":7,"o":22.1353,"t":"2024-10-22T04:00:00Z","v":153,"vw":22.1353},{"c":22.0884,"h":22.0884,"l":22.04,"n":10,"o":22.04,"t":"2024-10-23T04:00:00Z","v":382,"vw":22.0471},{"c":22.1152,"h":22.1152,"l":22.03,"n":13,"o":22.03,"t":"2024-10-24T04:00:00Z","v":513,"vw":22.04},{"c":21.9093,"h":22.0134,"l":21.9093,"n":11,"o":22.0134,"t":"2024-10-25T04:00:00Z","v":239,"vw":22.0134},{"c":22.0216,"h":22.0335,"l":21.9701,"n":22,"o":21.98,"t":"2024-10-28T04:00:00Z","v":2099,"vw":21.986881},{"c":21.8648,"h":21.8648,"l":21.8648,"n":6,"o":21.8648,"t":"2024-10-29T04:00:00Z","v":52,"vw":21.8648},{"c":21.9302,"h":21.99,"l":21.9302,"n":13,"o":21.99,"t":"2024-10-30T04:00:00Z","v":737,"vw":21.99},{"c":21.85,"h":21.9099,"l":21.85,"n":11,"o":21.9099,"t":"2024-10-31T04:00:00Z","v":184,"vw":21.9099},{"c":21.7654,"h":21.9244,"l":21.7654,"n":14,"o":21.9244,"t":"2024-11-01T04:00:00Z","v":369,"vw":21.9244},{"c":21.7566,"h":21.8188,"l":21.7566,"n":13,"o":21.78,"t":"2024-11-04T05:00:00Z","v":886,"vw":21.787546},{"c":21.9621,"h":21.9621,"l":21.89,"n":8,"o":21.9051,"t":"2024-11-05T05:00:00Z","v":838,"vw":21.894952},{"c":22.6742,"h":22.6742,"l":22.66,"n":15,"o":22.66,"t":"2024-11-06T05:00:00Z","v":327,"vw":22.66},{"c":22.715,"h":22.733,"l":22.695,"n":15,"o":22.6995,"t":"2024-11-07T05:00:00Z","v":573,"vw":22.715976},{"c":22.79,"h":22.79,"l":22.7353,"n":12,"o":22.7353,"t":"2024-11-08T05:00:00Z","v":397,"vw":22.767749},{"c":22.9425,"h":23.03,"l":22.9425,"n":29,"o":22.95,"t":"2024-11-11T05:00:00Z","v":1583,"vw":22.986206},{"c":22.7125,"h":22.9,"l":22.7125,"n":20,"o":22.9,"t":"2024-11-12T05:00:00Z","v":2481,"vw":22.887441},{"c":22.6734,"h":22.73,"l":22.6734,"n":23,"o":22.73,"t":"2024-11-13T05:00:00Z","v":631,"vw":22.695252},{"c":22.5584,"h":22.57,"l":22.5584,"n":11,"o":22.57,"t":"2024-11-14T05:00:00Z","v":391,"vw":22.57},{"c":22.4916,"h":22.4916,"l":22.4916,"n":13,"o":22.4916,"t":"2024-11-15T05:00:00Z","v":354,"vw":22.4916},{"c":22.6017,"h":22.6017,"l":22.59,"n":7,"o":22.59,"t":"2024-11-18T05:00:00Z","v":208,"vw":22.59},{"c":22.5311,"h":22.5341,"l":22.5311,"n":8,"o":22.5341,"t":"2024-11-19T05:00:00Z","v":121,"vw":22.5341},{"c":22.5972,"h":22.5972,"l":22.5972,"n":17,"o":22.5972,"t":"2024-11-20T05:00:00Z","v":220,"vw":22.5972},{"c":22.9372,"h":22.9372,"l":22.9372,"n":14,"o":22.9372,"t":"2024-11-21T05:00:00Z","v":136,"vw":22.9372},{"c":23.107,"h":23.107,"l":23.107,"n":26,"o":23.107,"t":"2024-11-22T05:00:00Z","v":498,"vw":23.107},{"c":23.275,"h":23.36,"l":23.18,"n":39,"o":23.18,"t":"2024-11-25T05:00:00Z","v":3180,"vw":23.302549},{"c":23.2353,"h":23.2353,"l":23.1499,"n":21,"o":23.15,"t":"2024-11-26T05:00:00Z","v":451,"vw":23.159967},{"c":23.233,"h":23.27,"l":23.233,"n":10,"o":23.27,"t":"2024-11-27T05:00:00Z","v":219,"vw":23.27},{"c":23.345,"h":23.37,"l":23.3,"n":19,"o":23.31,"t":"2024-11-29T05:00:00Z","v":962,"vw":23.331592},{"c":23.1466,"h":25,"l":23.0958,"n":34,"o":25,"t":"2024-12-02T05:00:00Z","v":1777,"vw":23.612607},{"c":23.075,"h":23.5,"l":23.075,"n":29,"o":23.5,"t":"2024-12-03T05:00:00Z","v":2818,"vw":23.133562},{"c":22.9654,"h":22.985,"l":22.9,"n":34,"o":22.985,"t":"2024-12-04T05:00:00Z","v":1381,"vw":22.935543},{"c":22.9536,"h":23.01,"l":22.88,"n":31,"o":22.88,"t":"2024-12-05T05:00:00Z","v":7359,"vw":22.997551},{"c":22.7881,"h":22.82,"l":22.7881,"n":23,"o":22.82,"t":"2024-12-06T05:00:00Z","v":455,"vw":22.819967},{"c":22.625,"h":22.78,"l":22.625,"n":54,"o":22.78,"t":"2024-12-09T05:00:00Z","v":1146,"vw":22.723377},{"c":22.3849,"h":22.4488,"l":22.3849,"n":22,"o":22.41,"t":"2024-12-10T05:00:00Z","v":906,"vw":22.432733},{"c":22.3351,"h":22.3433,"l":22.3265,"n":30,"o":22.3265,"t":"2024-12-11T05:00:00Z","v":774,"vw":22.3307},{"c":22.22,"h":22.33,"l":22.22,"n":28,"o":22.33,"t":"2024-12-12T05:00:00Z","v":1793,"vw":22.288167},{"c":22.2162,"h":22.219,"l":22.19,"n":22,"o":22.219,"t":"2024-12-13T05:00:00Z","v":1199,"vw":22.211521},{"c":22.0422,"h":22.16,"l":22.0422,"n":23,"o":22.1499,"t":"2024-12-16T05:00:00Z","v":777,"vw":22.14121},{"c":21.8951,"h":21.94,"l":21.8901,"n":32,"o":21.94,"t":"2024-12-17T05:00:00Z","v":1182,"vw":21.903839},{"c":21.3507,"h":21.9301,"l":21.3507,"n":39,"o":21.9301,"t":"2024-12-18T05:00:00Z","v":2116,"vw":21.840786},{"c":21.325,"h":21.4861,"l":21.31,"n":27,"o":21.4861,"t":"2024-12-19T05:00:00Z","v":1307,"vw":21.403192},{"c":21.4,"h":21.52,"l":21.192,"n":20,"o":21.192,"t":"2024-12-20T05:00:00Z","v":1779,"vw":21.285466},{"c":21.47,"h":21.47,"l":21.261,"n":37,"o":21.37,"t":"2024-12-23T05:00:00Z","v":1215,"vw":21.339043},{"c":21.5968,"h":21.5968,"l":21.37,"n":16,"o":21.37,"t":"2024-12-24T05:00:00Z","v":622,"vw":21.4384},{"c":21.6557,"h":21.6557,"l":21.46,"n":26,"o":21.46,"t":"2024-12-26T05:00:00Z","v":903,"vw":21.598436},{"c":21.5095,"h":21.5095,"l":21.504,"n":20,"o":21.506,"t":"2024-12-27T05:00:00Z","v":700,"vw":21.505149},{"c":21.3517,"h":21.5,"l":21.3517,"n":32,"o":21.5,"t":"2024-12-30T05:00:00Z","v":922,"vw":21.5},{"c":21.4152,"h":22.7,"l":21.405,"n":28,"o":22.7,"t":"2024-12-31T05:00:00Z","v":712,"vw":21.848333},{"c":21.3688,"h":21.495,"l":21.2901,"n":21,"o":21.495,"t":"2025-01-02T05:00:00Z","v":2706,"vw":21.455845},{"c":21.5632,"h":21.5632,"l":21.389,"n":20,"o":21.389,"t":"2025-01-03T05:00:00Z","v":1939,"vw":21.420271},{"c":21.5533,"h":21.75,"l":21.5533,"n":21,"o":21.75,"t":"2025-01-06T05:00:00Z","v":1366,"vw":21.675503},{"c":21.485,"h":21.5939,"l":21.485,"n":15,"o":21.5939,"t":"2025-01-07T05:00:00Z","v":535,"vw":21.5939},{"c":21.4251,"h":21.4251,"l":21.38,"n":22,"o":21.38,"t":"2025-01-08T05:00:00Z","v":418,"vw":21.38},{"c":21.1049,"h":21.281,"l":21.08,"n":31,"o":21.281,"t":"2025-01-10T05:00:00Z","v":1035,"vw":21.128665},{"c":21.2425,"h":21.2425,"l":20.97,"n":64,"o":20.97,"t":"2025-01-13T05:00:00Z","v":7062,"vw":21.184024},{"c":21.4567,"h":21.4567,"l":21.34,"n":32,"o":21.3444,"t":"2025-01-14T05:00:00Z","v":672,"vw":21.342867},{"c":21.7329,"h":21.76,"l":21.7329,"n":13,"o":21.76,"t":"2025-01-15T05:00:00Z","v":406,"vw":21.76},{"c":21.8427,"h":21.8427,"l":21.77,"n":14,"o":21.77,"t":"2025-01-16T05:00:00Z","v":316,"vw":21.77},{"c":21.9549,"h":21.96,"l":21.9549,"n":23,"o":21.96,"t":"2025-01-17T05:00:00Z","v":342,"vw":21.96},{"c":22.198,"h":22.219,"l":22.19,"n":40,"o":22.1942,"t":"2025-01-21T05:00:00Z","v":15666,"vw":22.197168},{"c":22.0529,"h":22.13,"l":22.0529,"n":36,"o":22.1052,"t":"2025-01-22T05:00:00Z","v":595,"vw":22.115829},{"c":22.156,"h":22.156,"l":22.0739,"n":17,"o":22.0739,"t":"2025-01-23T05:00:00Z","v":381,"vw":22.0739},{"c":22.1749,"h":22.19,"l":22.1465,"n":30,"o":22.19,"t":"2025-01-24T05:00:00Z","v":1756,"vw":22.160367},{"c":22.2059,"h":22.2059,"l":22.11,"n":42,"o":22.17,"t":"2025-01-27T05:00:00Z","v":3483,"vw":22.155245},{"c":22.1094,"h":22.19,"l":22.09,"n":31,"o":22.1557,"t":"2025-01-28T05:00:00Z","v":20649,"vw":22.093739},{"c":22.1284,"h":22.23,"l":22.1199,"n":21,"o":22.23,"t":"2025-01-29T05:00:00Z","v":1324,"vw":22.129955},{"c":22.2526,"h":22.31,"l":22.2,"n":29,"o":22.2084,"t":"2025-01-30T05:00:00Z","v":3592,"vw":22.255742},{"c":22.1167,"h":22.31,"l":22.1167,"n":31,"o":22.29,"t":"2025-01-31T05:00:00Z","v":1713,"vw":22.2139},{"c":21.958,"h":22,"l":21.7399,"n":89,"o":22,"t":"2025-02-03T05:00:00Z","v":4157,"vw":21.973785},{"c":21.9703,"h":21.99,"l":21.8628,"n":54,"o":21.95,"t":"2025-02-04T05:00:00Z","v":2501,"vw":21.954431},{"c":22.0998,"h":22.11,"l":21.9999,"n":67,"o":22.11,"t":"2025-02-05T05:00:00Z","v":2146,"vw":22.04552},{"c":22.07,"h":22.15,"l":22.04,"n":41,"o":22.15,"t":"2025-02-06T05:00:00Z","v":4623,"vw":22.113038},{"c":21.9895,"h":22.15,"l":21.9801,"n":34,"o":22.15,"t":"2025-02-07T05:00:00Z","v":4398,"vw":22.048439},{"c":21.9929,"h":22.06,"l":21.98,"n":27,"o":22.06,"t":"2025-02-10T05:00:00Z","v":1437,"vw":22.002711},{"c":22.0802,"h":22.0802,"l":21.9799,"n":22,"o":21.9799,"t":"2025-02-11T05:00:00Z","v":483,"vw":22.013984},{"c":21.9883,"h":21.995,"l":21.979,"n":19,"o":21.995,"t":"2025-02-12T05:00:00Z","v":805,"vw":21.98432},{"c":22.1861,"h":22.1861,"l":22.1861,"n":9,"o":22.1861,"t":"2025-02-13T05:00:00Z","v":148,"vw":22.1861},{"c":22.1961,"h":22.2499,"l":22.1961,"n":13,"o":22.2499,"t":"2025-02-14T05:00:00Z","v":392,"vw":22.240138},{"c":22.2441,"h":22.2485,"l":22.16,"n":32,"o":22.16,"t":"2025-02-18T05:00:00Z","v":3496,"vw":22.213968},{"c":22.3056,"h":22.3056,"l":22.22,"n":62,"o":22.24,"t":"2025-02-19T05:00:00Z","v":4324,"vw":22.256602},{"c":22.2666,"h":22.2666,"l":22.14,"n":57,"o":22.24,"t":"2025-02-20T05:00:00Z","v":3893,"vw":22.192095},{"c":21.9903,"h":22.15,"l":21.9903,"n":42,"o":22.15,"t":"2025-02-21T05:00:00Z","v":3997,"vw":22.073762},{"c":21.9967,"h":22.15,"l":21.9967,"n":22,"o":22.15,"t":"2025-02-24T05:00:00Z","v":832,"vw":22.102591},{"c":22.0418,"h":22.08,"l":21.96,"n":33,"o":21.96,"t":"2025-02-25T05:00:00Z","v":1013,"vw":22.004778},{"c":21.962,"h":21.962,"l":21.962,"n":10,"o":21.962,"t":"2025-02-26T05:00:00Z","v":171,"vw":21.962},{"c":21.9152,"h":22.1,"l":21.89,"n":24,"o":21.89,"t":"2025-02-27T05:00:00Z","v":2482,"vw":22.029533},{"c":22.1743,"h":22.1743,"l":22.01,"n":16,"o":22.04,"t":"2025-02-28T05:00:00Z","v":583,"vw":22.026301},{"c":21.957,"h":22.26,"l":21.957,"n":31,"o":22.26,"t":"2025-03-03T05:00:00Z","v":1329,"vw":22.243341},{"c":21.5961,"h":21.87,"l":21.55,"n":70,"o":21.83,"t":"2025-03-04T05:00:00Z","v":3113,"vw":21.716862},{"c":21.7786,"h":21.78,"l":21.63,"n":48,"o":21.6999,"t":"2025-03-05T05:00:00Z","v":13946,"vw":21.66855},{"c":21.6072,"h":21.66,"l":21.4904,"n":64,"o":21.51,"t":"2025-03-06T05:00:00Z","v":10221,"vw":21.550524},{"c":21.7466,"h":21.75,"l":21.5459,"n":27,"o":21.6072,"t":"2025-03-07T05:00:00Z","v":4739,"vw":21.591404},{"c":21.4298,"h":21.64,"l":21.4298,"n":31,"o":21.6369,"t":"2025-03-10T04:00:00Z","v":1745,"vw":21.620052},{"c":21.2855,"h":21.406,"l":21.15,"n":84,"o":21.33,"t":"2025-03-11T04:00:00Z","v":24709,"vw":21.240687},{"c":21.2439,"h":21.33,"l":21.15,"n":31,"o":21.33,"t":"2025-03-12T04:00:00Z","v":8099,"vw":21.238889},{"c":21.0671,"h":21.27,"l":21.0671,"n":30,"o":21.27,"t":"2025-03-13T04:00:00Z","v":634,"vw":21.136966},{"c":21.42,"h":21.42,"l":21.23,"n":67,"o":21.24,"t":"2025-03-14T04:00:00Z","v":17839,"vw":21.288055},{"c":21.7066,"h":21.7066,"l":21.3,"n":30,"o":21.3,"t":"2025-03-17T04:00:00Z","v":1312,"vw":21.550757},{"c":21.6099,"h":21.6299,"l":21.6099,"n":8,"o":21.6299,"t":"2025-03-18T04:00:00Z","v":121,"vw":21.6299},{"c":21.7647,"h":21.7647,"l":21.7647,"n":19,"o":21.7647,"t":"2025-03-19T04:00:00Z","v":115,"vw":21.7647},{"c":21.7299,"h":21.7299,"l":21.7299,"n":20,"o":21.7299,"t":"2025-03-20T04:00:00Z","v":259,"vw":21.7299},{"c":21.47,"h":21.51,"l":21.4,"n":31,"o":21.44,"t":"2025-03-21T04:00:00Z","v":4048,"vw":21.494935},{"c":21.7901,"h":21.7901,"l":21.675,"n":86,"o":21.675,"t":"2025-03-24T04:00:00Z","v":1377,"vw":21.702415},{"c":21.755,"h":21.755,"l":21.755,"n":16,"o":21.755,"t":"2025-03-25T04:00:00Z","v":101,"vw":21.755},{"c":21.8051,"h":21.92,"l":21.76,"n":43,"o":21.92,"t":"2025-03-26T04:00:00Z","v":1991,"vw":21.874631},{"c":21.7887,"h":21.84,"l":21.7268,"n":36,"o":21.7268,"t":"2025-03-27T04:00:00Z","v":20763,"vw":21.769109},{"c":21.5377,"h":21.74,"l":21.5051,"n":44,"o":21.74,"t":"2025-03-28T04:00:00Z","v":1081,"vw":21.60085},{"c":21.7039,"h":21.77,"l":21,"n":43,"o":21,"t":"2025-03-31T04:00:00Z","v":3333,"vw":21.543722},{"c":21.64,"h":21.71,"l":21.475,"n":114,"o":21.55,"t":"2025-04-01T04:00:00Z","v":20059,"vw":21.539529},{"c":21.8433,"h":21.8433,"l":21.62,"n":44,"o":21.62,"t":"2025-04-02T04:00:00Z","v":2322,"vw":21.744118},{"c":20.97,"h":21.385,"l":20.97,"n":116,"o":21.385,"t":"2025-04-03T04:00:00Z","v":7935,"vw":21.132483},{"c":19.7886,"h":20.84,"l":19.7614,"n":152,"o":20.84,"t":"2025-04-04T04:00:00Z","v":16169,"vw":20.120119},{"c":19.5511,"h":20.205,"l":19.31,"n":84,"o":19.86,"t":"2025-04-07T04:00:00Z","v":12408,"vw":19.513222},{"c":19.263,"h":20.14,"l":19.13,"n":79,"o":20.14,"t":"2025-04-08T04:00:00Z","v":16491,"vw":19.489282},{"c":20.577,"h":20.58,"l":19.06,"n":95,"o":19.07,"t":"2025-04-09T04:00:00Z","v":27587,"vw":19.661996},{"c":19.92,"h":20.15,"l":19.76,"n":51,"o":20.15,"t":"2025-04-10T04:00:00Z","v":6377,"vw":19.887121},{"c":20.2351,"h":20.272,"l":19.87,"n":42,"o":19.87,"t":"2025-04-11T04:00:00Z","v":6394,"vw":19.903739},{"c":20.475,"h":20.53,"l":20.32,"n":91,"o":20.32,"t":"2025-04-14T04:00:00Z","v":62993,"vw":20.456898},{"c":20.465,"h":20.57,"l":20.45,"n":102,"o":20.57,"t":"2025-04-15T04:00:00Z","v":15827,"vw":20.541497},{"c":20.28,"h":20.57,"l":20.16,"n":29,"o":20.463,"t":"2025-04-16T04:00:00Z","v":69497,"vw":20.558238},{"c":20.3947,"h":20.4473,"l":20.3596,"n":18,"o":20.3596,"t":"2025-04-17T04:00:00Z","v":7916,"vw":20.437547},{"c":20.0005,"h":20.14,"l":19.8576,"n":52,"o":20.14,"t":"2025-04-21T04:00:00Z","v":3025,"vw":19.944422},{"c":20.4316,"h":20.98,"l":20.21,"n":24,"o":20.98,"t":"2025-04-22T04:00:00Z","v":5243,"vw":20.400196},{"c":20.5642,"h":20.91,"l":20.529,"n":53,"o":20.74,"t":"2025-04-23T04:00:00Z","v":32426,"vw":20.784742},{"c":20.83,"h":20.83,"l":20.54,"n":59,"o":20.54,"t":"2025-04-24T04:00:00Z","v":11826,"vw":20.740828},{"c":20.7913,"h":20.85,"l":20.67,"n":51,"o":20.85,"t":"2025-04-25T04:00:00Z","v":12387,"vw":20.74111},{"c":20.9162,"h":20.93,"l":20.86,"n":53,"o":20.86,"t":"2025-04-28T04:00:00Z","v":4980,"vw":20.910245},{"c":20.9781,"h":21.0019,"l":20.87,"n":12,"o":20.87,"t":"2025-04-29T04:00:00Z","v":2721,"vw":20.984783},{"c":20.9961,"h":20.9961,"l":20.65,"n":9,"o":20.65,"t":"2025-04-30T04:00:00Z","v":428,"vw":20.768333},{"c":20.98,"h":21.37,"l":20.89,"n":58,"o":21.37,"t":"2025-05-01T04:00:00Z","v":7016,"vw":21.032041},{"c":21.245,"h":21.245,"l":21.09,"n":44,"o":21.09,"t":"2025-05-02T04:00:00Z","v":2162,"vw":21.143559},{"c":21.11,"h":21.19,"l":21.06,"n":31,"o":21.06,"t":"2025-05-05T04:00:00Z","v":733,"vw":21.12029},{"c":20.99,"h":21.11,"l":20.99,"n":44,"o":20.99,"t":"2025-05-06T04:00:00Z","v":12668,"vw":21.039479},{"c":21.038,"h":21.09,"l":21.038,"n":14,"o":21.09,"t":"2025-05-07T04:00:00Z","v":346,"vw":21.08},{"c":21.1785,"h":21.1785,"l":21.11,"n":10,"o":21.11,"t":"2025-05-08T04:00:00Z","v":377,"vw":21.14},{"c":21.1338,"h":21.17,"l":21.1201,"n":22,"o":21.17,"t":"2025-05-09T04:00:00Z","v":2464,"vw":21.136076},{"c":21.6069,"h":21.6069,"l":21.5,"n":18,"o":21.51,"t":"2025-05-12T04:00:00Z","v":664,"vw":21.50804},{"c":21.5572,"h":21.6562,"l":21.5572,"n":21,"o":21.6562,"t":"2025-05-13T04:00:00Z","v":2056,"vw":21.655267},{"c":21.43,"h":21.43,"l":21.3946,"n":11,"o":21.4192,"t":"2025-05-14T04:00:00Z","v":2407,"vw":21.397878},{"c":21.6099,"h":21.6099,"l":21.41,"n":18,"o":21.41,"t":"2025-05-15T04:00:00Z","v":389,"vw":21.41},{"c":21.79,"h":21.79,"l":21.79,"n":8,"o":21.79,"t":"2025-05-16T04:00:00Z","v":970,"vw":21.79},{"c":21.8236,"h":21.8236,"l":21.69,"n":21,"o":21.69,"t":"2025-05-19T04:00:00Z","v":6716,"vw":21.717692},{"c":21.7761,"h":21.83,"l":21.7738,"n":22,"o":21.8138,"t":"2025-05-20T04:00:00Z","v":2111,"vw":21.8106},{"c":21.39,"h":21.62,"l":21.39,"n":14,"o":21.62,"t":"2025-05-21T04:00:00Z","v":1493,"vw":21.499752},{"c":21.37,"h":21.37,"l":21.3286,"n":6,"o":21.3286,"t":"2025-05-22T04:00:00Z","v":460,"vw":21.33778},{"c":21.251,"h":21.29,"l":21.15,"n":39,"o":21.25,"t":"2025-05-23T04:00:00Z","v":1455,"vw":21.232082},{"c":21.6001,"h":21.6001,"l":21.52,"n":23,"o":21.55,"t":"2025-05-27T04:00:00Z","v":339,"vw":21.535},{"c":21.407,"h":21.6116,"l":21.407,"n":21,"o":21.6116,"t":"2025-05-28T04:00:00Z","v":1079,"vw":21.498356},{"c":21.5038,"h":21.5038,"l":21.4238,"n":19,"o":21.4238,"t":"2025-05-29T04:00:00Z","v":913,"vw":21.480935},{"c":21.5349,"h":21.5349,"l":21.4516,"n":12,"o":21.47,"t":"2025-05-30T04:00:00Z","v":6959,"vw":21.455155},{"c":21.4822,"h":21.4822,"l":21.325,"n":37,"o":21.37,"t":"2025-06-02T04:00:00Z","v":1707,"vw":21.367328},{"c":21.6248,"h":21.6248,"l":21.54,"n":21,"o":21.54,"t":"2025-06-03T04:00:00Z","v":584,"vw":21.54},{"c":21.5432,"h":21.67,"l":21.5432,"n":14,"o":21.6611,"t":"2025-06-04T04:00:00Z","v":654,"vw":21.636833},{"c":21.4947,"h":21.583,"l":21.43,"n":23,"o":21.43,"t":"2025-06-05T04:00:00Z","v":1589,"vw":21.530603},{"c":21.745,"h":21.745,"l":21.72,"n":22,"o":21.74,"t":"2025-06-06T04:00:00Z","v":294,"vw":21.73},{"c":21.7368,"h":21.7368,"l":21.69,"n":23,"o":21.69,"t":"2025-06-09T04:00:00Z","v":386,"vw":21.69},{"c":21.7738,"h":21.82,"l":21.7738,"n":34,"o":21.81,"t":"2025-06-10T04:00:00Z","v":15135,"vw":21.812803},{"c":21.685,"h":21.75,"l":21.68,"n":48,"o":21.68,"t":"2025-06-11T04:00:00Z","v":5193,"vw":21.691972},{"c":21.805,"h":21.805,"l":21.77,"n":17,"o":21.77,"t":"2025-06-12T04:00:00Z","v":764,"vw":21.770031},{"c":21.6134,"h":21.73,"l":21.6134,"n":22,"o":21.69,"t":"2025-06-13T04:00:00Z","v":1490,"vw":21.684589},{"c":21.725,"h":21.845,"l":21.725,"n":14,"o":21.82,"t":"2025-06-16T04:00:00Z","v":1257,"vw":21.835326},{"c":21.5899,"h":21.65,"l":21.5899,"n":54,"o":21.65,"t":"2025-06-17T04:00:00Z","v":1224,"vw":21.65},{"c":21.6461,"h":21.6461,"l":21.6461,"n":5,"o":21.6461,"t":"2025-06-18T04:00:00Z","v":156,"vw":21.6461},{"c":21.6041,"h":21.6433,"l":21.6041,"n":17,"o":21.6433,"t":"2025-06-20T04:00:00Z","v":492,"vw":21.6433},{"c":21.7538,"h":21.7538,"l":21.48,"n":104,"o":21.48,"t":"2025-06-23T04:00:00Z","v":2117,"vw":21.600182},{"c":21.8867,"h":21.8867,"l":21.8,"n":27,"o":21.8,"t":"2025-06-24T04:00:00Z","v":2339,"vw":21.805263},{"c":21.7375,"h":21.75,"l":21.7375,"n":10,"o":21.75,"t":"2025-06-25T04:00:00Z","v":227,"vw":21.75},{"c":21.945,"h":21.945,"l":21.88,"n":11,"o":21.88,"t":"2025-06-26T04:00:00Z","v":261,"vw":21.88},{"c":21.925,"h":22.08,"l":21.925,"n":16,"o":22.02,"t":"2025-06-27T04:00:00Z","v":1975,"vw":22.056665},{"c":22.065,"h":22.065,"l":22.033,"n":22,"o":22.033,"t":"2025-06-30T04:00:00Z","v":1112,"vw":22.0504},{"c":22.3465,"h":22.39,"l":22.14,"n":33,"o":22.14,"t":"2025-07-01T04:00:00Z","v":1362,"vw":22.320689},{"c":22.295,"h":22.31,"l":22.18,"n":25,"o":22.29,"t":"2025-07-02T04:00:00Z","v":940,"vw":22.251436},{"c":22.4458,"h":22.48,"l":22.4458,"n":30,"o":22.46,"t":"2025-07-03T04:00:00Z","v":1142,"vw":22.463486},{"c":22.2237,"h":22.38,"l":22.16,"n":30,"o":22.38,"t":"2025-07-07T04:00:00Z","v":684,"vw":22.220952},{"c":22.2492,"h":22.283,"l":22.2347,"n":24,"o":22.2347,"t":"2025-07-08T04:00:00Z","v":2824,"vw":22.255802},{"c":22.3623,"h":22.3623,"l":22.3623,"n":19,"o":22.3623,"t":"2025-07-09T04:00:00Z","v":373,"vw":22.3623},{"c":22.4614,"h":22.49,"l":22.43,"n":18,"o":22.43,"t":"2025-07-10T04:00:00Z","v":605,"vw":22.46},{"c":22.334,"h":22.334,"l":22.29,"n":18,"o":22.32,"t":"2025-07-11T04:00:00Z","v":609,"vw":22.313117},{"c":22.37,"h":22.37,"l":22.27,"n":18,"o":22.31,"t":"2025-07-14T04:00:00Z","v":816,"vw":22.319091},{"c":22.06,"h":22.2485,"l":22.06,"n":30,"o":22.2485,"t":"2025-07-15T04:00:00Z","v":1349,"vw":22.132213},{"c":22.15,"h":22.15,"l":21.9487,"n":25,"o":22.1,"t":"2025-07-16T04:00:00Z","v":3842,"vw":22.072138},{"c":22.263,"h":22.263,"l":22.11,"n":24,"o":22.11,"t":"2025-07-17T04:00:00Z","v":2200,"vw":22.207167},{"c":22.22,"h":22.33,"l":22.19,"n":23,"o":22.33,"t":"2025-07-18T04:00:00Z","v":1979,"vw":22.237894},{"c":22.2198,"h":22.34,"l":22.2198,"n":41,"o":22.26,"t":"2025-07-21T04:00:00Z","v":3290,"vw":22.265647},{"c":22.4844,"h":22.4844,"l":22.344,"n":19,"o":22.344,"t":"2025-07-22T04:00:00Z","v":365,"vw":22.344},{"c":22.6915,"h":22.6915,"l":22.63,"n":21,"o":22.6499,"t":"2025-07-23T04:00:00Z","v":1474,"vw":22.647635},{"c":22.5424,"h":22.6496,"l":22.5424,"n":24,"o":22.6496,"t":"2025-07-24T04:00:00Z","v":3426,"vw":22.648357},{"c":22.6424,"h":22.6424,"l":22.54,"n":17,"o":22.54,"t":"2025-07-25T04:00:00Z","v":691,"vw":22.56015},{"c":22.5053,"h":22.55,"l":22.5053,"n":41,"o":22.55,"t":"2025-07-28T04:00:00Z","v":783,"vw":22.535102},{"c":22.54,"h":22.6199,"l":22.5,"n":26,"o":22.6199,"t":"2025-07-29T04:00:00Z","v":1391,"vw":22.550431},{"c":22.4177,"h":22.6041,"l":22.4177,"n":24,"o":22.54,"t":"2025-07-30T04:00:00Z","v":1477,"vw":22.567762},{"c":22.1292,"h":22.3601,"l":22.1292,"n":24,"o":22.36,"t":"2025-07-31T04:00:00Z","v":1088,"vw":22.268071},{"c":21.9158,"h":21.9174,"l":21.88,"n":36,"o":21.9174,"t":"2025-08-01T04:00:00Z","v":763,"vw":21.895611},{"c":22.0993,"h":22.0993,"l":22.076,"n":33,"o":22.076,"t":"2025-08-04T04:00:00Z","v":774,"vw":22.076},{"c":22.1397,"h":22.1397,"l":21.9809,"n":30,"o":21.9809,"t":"2025-08-05T04:00:00Z","v":941,"vw":22.097662},{"c":22.1269,"h":22.18,"l":22.12,"n":17,"o":22.12,"t":"2025-08-06T04:00:00Z","v":677,"vw":22.141429},{"c":22.0977,"h":22.0977,"l":22.0977,"n":16,"o":22.0977,"t":"2025-08-07T04:00:00Z","v":267,"vw":22.0977},{"c":22.2541,"h":22.2541,"l":22.16,"n":15,"o":22.16,"t":"2025-08-08T04:00:00Z","v":336,"vw":22.16},{"c":22.1665,"h":22.25,"l":22.13,"n":15,"o":22.25,"t":"2025-08-11T04:00:00Z","v":496,"vw":22.172727},{"c":22.4803,"h":22.49,"l":22.38,"n":48,"o":22.38,"t":"2025-08-12T04:00:00Z","v":6109,"vw":22.471671},{"c":22.6967,"h":22.6967,"l":22.55,"n":24,"o":22.55,"t":"2025-08-13T04:00:00Z","v":1806,"vw":22.574972},{"c":22.594,"h":22.594,"l":22.54,"n":36,"o":22.59,"t":"2025-08-14T04:00:00Z","v":7991,"vw":22.586131},{"c":22.4776,"h":22.55,"l":22.4776,"n":20,"o":22.55,"t":"2025-08-15T04:00:00Z","v":613,"vw":22.55},{"c":22.5342,"h":22.54,"l":22.45,"n":20,"o":22.45,"t":"2025-08-18T04:00:00Z","v":1981,"vw":22.508646},{"c":22.6267,"h":22.6267,"l":22.6116,"n":14,"o":22.6116,"t":"2025-08-19T04:00:00Z","v":581,"vw":22.6116},{"c":22.6613,"h":22.6613,"l":22.6613,"n":10,"o":22.6613,"t":"2025-08-20T04:00:00Z","v":159,"vw":22.6613},{"c":22.5983,"h":22.65,"l":22.5983,"n":17,"o":22.65,"t":"2025-08-21T04:00:00Z","v":1849,"vw":22.636556},{"c":23.029,"h":23.0599,"l":23,"n":34,"o":23,"t":"2025-08-22T04:00:00Z","v":2416,"vw":23.020408},{"c":22.8855,"h":22.9715,"l":22.8855,"n":55,"o":22.9715,"t":"2025-08-25T04:00:00Z","v":11987,"vw":22.925211},{"c":22.915,"h":22.915,"l":22.88,"n":9,"o":22.88,"t":"2025-08-26T04:00:00Z","v":600,"vw":22.88},{"c":23.0277,"h":23.0277,"l":22.99,"n":11,"o":22.99,"t":"2025-08-27T04:00:00Z","v":173,"vw":22.99},{"c":22.995,"h":23.0006,"l":22.98,"n":13,"o":22.98,"t":"2025-08-28T04:00:00Z","v":894,"vw":22.997167},{"c":23.0267,"h":23.0267,"l":23.0267,"n":15,"o":23.0267,"t":"2025-08-29T04:00:00Z","v":245,"vw":23.0267},{"c":22.9181,"h":22.9181,"l":22.8,"n":31,"o":22.83,"t":"2025-09-02T04:00:00Z","v":673,"vw":22.8326},{"c":22.835,"h":22.92,"l":22.835,"n":24,"o":22.88,"t":"2025-09-03T04:00:00Z","v":1638,"vw":22.872292},{"c":23.065,"h":23.065,"l":22.95,"n":26,"o":22.95,"t":"2025-09-04T04:00:00Z","v":1343,"vw":22.950042},{"c":22.975,"h":23.12,"l":22.975,"n":20,"o":23.12,"t":"2025-09-05T04:00:00Z","v":1285,"vw":23.003571},{"c":22.915,"h":23.02,"l":22.89,"n":58,"o":23.02,"t":"2025-09-08T04:00:00Z","v":2442,"vw":22.953374},{"c":22.993,"h":22.993,"l":22.96,"n":22,"o":22.96,"t":"2025-09-09T04:00:00Z","v":1676,"vw":22.965723},{"c":22.9931,"h":22.9931,"l":22.95,"n":13,"o":22.95,"t":"2025-09-10T04:00:00Z","v":504,"vw":22.9766},{"c":23.245,"h":23.245,"l":23.16,"n":23,"o":23.16,"t":"2025-09-11T04:00:00Z","v":1150,"vw":23.203312},{"c":23.1257,"h":23.1257,"l":23.1257,"n":27,"o":23.1257,"t":"2025-09-12T04:00:00Z","v":671,"vw":23.1257},{"c":23.09,"h":23.15,"l":23.09,"n":21,"o":23.15,"t":"2025-09-15T04:00:00Z","v":2059,"vw":23.109814},{"c":23.015,"h":23.0165,"l":23.01,"n":22,"o":23.0155,"t":"2025-09-16T04:00:00Z","v":1098,"vw":23.014086},{"c":23.089,"h":23.25,"l":23.07,"n":28,"o":23.1055,"t":"2025-09-17T04:00:00Z","v":2761,"vw":23.157141},{"c":23.2486,"h":23.2486,"l":23.1255,"n":27,"o":23.1255,"t":"2025-09-18T04:00:00Z","v":3378,"vw":23.227132},{"c":23.06,"h":23.06,"l":23.01,"n":11,"o":23.01,"t":"2025-09-19T04:00:00Z","v":426,"vw":23.035},{"c":23.0694,"h":23.0694,"l":23.0247,"n":89,"o":23.0247,"t":"2025-09-22T04:00:00Z","v":1464,"vw":23.031319},{"c":23.1364,"h":23.23,"l":23.12,"n":32,"o":23.13,"t":"2025-09-23T04:00:00Z","v":5111,"vw":23.137988},{"c":23.0697,"h":23.18,"l":23.0697,"n":21,"o":23.18,"t":"2025-09-24T04:00:00Z","v":906,"vw":23.166755},{"c":22.9065,"h":22.98,"l":22.9,"n":35,"o":22.9799,"t":"2025-09-25T04:00:00Z","v":2950,"vw":22.946052},{"c":23.1091,"h":23.1091,"l":23.05,"n":24,"o":23.05,"t":"2025-09-26T04:00:00Z","v":1200,"vw":23.07214},{"c":23.0816,"h":23.0816,"l":23.04,"n":26,"o":23.04,"t":"2025-09-29T04:00:00Z","v":700,"vw":23.048},{"c":23.1329,"h":23.1329,"l":23.05,"n":15,"o":23.05,"t":"2025-09-30T04:00:00Z","v":348,"vw":23.05},{"c":23.1996,"h":23.1996,"l":23.1996,"n":8,"o":23.1996,"t":"2025-10-01T04:00:00Z","v":96,"vw":23.1996},{"c":23.1932,"h":23.21,"l":23.15,"n":61,"o":23.15,"t":"2025-10-02T04:00:00Z","v":818,"vw":23.168634},{"c":23.3449,"h":23.45,"l":23.3,"n":22,"o":23.3,"t":"2025-10-03T04:00:00Z","v":1393,"vw":23.415524},{"c":23.3579,"h":23.4,"l":23.3579,"n":17,"o":23.4,"t":"2025-10-06T04:00:00Z","v":411,"vw":23.4},{"c":23.29,"h":23.3,"l":23.23,"n":26,"o":23.3,"t":"2025-10-07T04:00:00Z","v":622,"vw":23.258927},{"c":23.3501,"h":23.374,"l":23.3501,"n":15,"o":23.374,"t":"2025-10-08T04:00:00Z","v":405,"vw":23.374},{"c":23.1434,"h":23.1434,"l":23.1434,"n":7,"o":23.1434,"t":"2025-10-09T04:00:00Z","v":80,"vw":23.1434},{"c":22.64,"h":23.03,"l":22.64,"n":28,"o":23.03,"t":"2025-10-10T04:00:00Z","v":3123,"vw":22.866391},{"c":22.8967,"h":22.93,"l":22.8967,"n":29,"o":22.93,"t":"2025-10-13T04:00:00Z","v":922,"vw":22.92225},{"c":23.165,"h":23.2224,"l":22.92,"n":25,"o":22.92,"t":"2025-10-14T04:00:00Z","v":1564,"vw":23.175933},{"c":23.3041,"h":23.3653,"l":23.3041,"n":16,"o":23.3653,"t":"2025-10-15T04:00:00Z","v":1244,"vw":23.360355},{"c":23.05,"h":23.31,"l":23.03,"n":24,"o":23.31,"t":"2025-10-16T04:00:00Z","v":3122,"vw":23.265184},{"c":23.1959,"h":23.1959,"l":23.18,"n":17,"o":23.1801,"t":"2025-10-17T04:00:00Z","v":1830,"vw":23.180626},{"c":23.415,"h":23.415,"l":23.3556,"n":12,"o":23.3556,"t":"2025-10-20T04:00:00Z","v":362,"vw":23.3556},{"c":23.4196,"h":23.48,"l":23.4196,"n":17,"o":23.48,"t":"2025-10-21T04:00:00Z","v":697,"vw":23.47995},{"c":23.3176,"h":23.3176,"l":23.3176,"n":8,"o":23.3176,"t":"2025-10-22T04:00:00Z","v":55,"vw":23.3176},{"c":23.3884,"h":23.3884,"l":23.3568,"n":8,"o":23.3568,"t":"2025-10-23T04:00:00Z","v":519,"vw":23.3568},{"c":23.5103,"h":23.58,"l":23.5103,"n":23,"o":23.55,"t":"2025-10-24T04:00:00Z","v":29174,"vw":23.579119},{"c":23.6821,"h":23.6821,"l":23.6821,"n":7,"o":23.6821,"t":"2025-10-27T04:00:00Z","v":110,"vw":23.6821},{"c":23.5262,"h":23.71,"l":23.514,"n":31,"o":23.71,"t":"2025-10-28T04:00:00Z","v":2213,"vw":23.597419},{"c":23.2961,"h":23.51,"l":23.0201,"n":1171,"o":23.506,"t":"2025-10-29T04:00:00Z","v":261724,"vw":23.347919},{"c":23.2,"h":23.4,"l":23.2,"n":97,"o":23.32,"t":"2025-10-30T04:00:00Z","v":19609,"vw":23.31332},{"c":23.33,"h":23.33,"l":23.15,"n":38,"o":23.15,"t":"2025-10-31T04:00:00Z","v":3426,"vw":23.174038},{"c":23.3,"h":23.33,"l":23.29,"n":27,"o":23.33,"t":"2025-11-03T05:00:00Z","v":1498,"vw":23.30588},{"c":23.2496,"h":23.265,"l":23.14,"n":32,"o":23.15,"t":"2025-11-04T05:00:00Z","v":3972,"vw":23.202041},{"c":23.3728,"h":23.4449,"l":23.32,"n":15,"o":23.32,"t":"2025-11-05T05:00:00Z","v":890,"vw":23.377694},{"c":23.2586,"h":23.37,"l":23.2586,"n":26,"o":23.37,"t":"2025-11-06T05:00:00Z","v":770,"vw":23.37},{"c":23.3506,"h":23.3506,"l":23.19,"n":26,"o":23.25,"t":"2025-11-07T05:00:00Z","v":981,"vw":23.252475},{"c":23.495,"h":23.55,"l":23.345,"n":39,"o":23.55,"t":"2025-11-10T05:00:00Z","v":8577,"vw":23.487254},{"c":23.66,"h":23.6601,"l":23.58,"n":17,"o":23.58,"t":"2025-11-11T05:00:00Z","v":1152,"vw":23.649189},{"c":23.7293,"h":23.785,"l":23.7293,"n":11,"o":23.785,"t":"2025-11-12T05:00:00Z","v":242,"vw":23.785},{"c":23.4832,"h":23.74,"l":23.4832,"n":32,"o":23.74,"t":"2025-11-13T05:00:00Z","v":536,"vw":23.6925},{"c":23.4514,"h":23.4514,"l":23.365,"n":38,"o":23.365,"t":"2025-11-14T05:00:00Z","v":1066,"vw":23.369},{"c":23.19,"h":23.52,"l":23.19,"n":50,"o":23.51,"t":"2025-11-17T05:00:00Z","v":2815,"vw":23.304882},{"c":23.23,"h":23.3393,"l":23.13,"n":41,"o":23.14,"t":"2025-11-18T05:00:00Z","v":5268,"vw":23.254854},{"c":23.2474,"h":23.2474,"l":23.198,"n":21,"o":23.23,"t":"2025-11-19T05:00:00Z","v":505,"vw":23.214},{"c":23.0148,"h":23.51,"l":23.0148,"n":43,"o":23.51,"t":"2025-11-20T05:00:00Z","v":1847,"vw":23.10539},{"c":23.4102,"h":23.4102,"l":23.14,"n":22,"o":23.14,"t":"2025-11-21T05:00:00Z","v":1358,"vw":23.146386},{"c":23.6093,"h":23.623,"l":23.54,"n":20,"o":23.54,"t":"2025-11-24T05:00:00Z","v":4759,"vw":23.553691},{"c":23.895,"h":23.9,"l":23.68,"n":41,"o":23.68,"t":"2025-11-25T05:00:00Z","v":3322,"vw":23.780806},{"c":24.0539,"h":24.0539,"l":24.0539,"n":31,"o":24.0539,"t":"2025-11-26T05:00:00Z","v":366,"vw":24.0539},{"c":24.1256,"h":24.1508,"l":24.1256,"n":8,"o":24.1508,"t":"2025-11-28T05:00:00Z","v":324,"vw":24.1508},{"c":23.9836,"h":24.139,"l":23.9836,"n":37,"o":24.09,"t":"2025-12-01T05:00:00Z","v":1817,"vw":24.117658},{"c":23.9474,"h":24.09,"l":23.9,"n":36,"o":24.09,"t":"2025-12-02T05:00:00Z","v":1925,"vw":23.940874},{"c":24.1652,"h":24.1652,"l":24.1652,"n":17,"o":24.1652,"t":"2025-12-03T05:00:00Z","v":191,"vw":24.1652},{"c":24.1873,"h":24.1873,"l":24.1873,"n":13,"o":24.1873,"t":"2025-12-04T05:00:00Z","v":200,"vw":24.1873},{"c":24.1906,"h":24.2799,"l":24.1906,"n":28,"o":24.27,"t":"2025-12-05T05:00:00Z","v":1258,"vw":24.270353},{"c":24.09,"h":24.11,"l":24.09,"n":26,"o":24.11,"t":"2025-12-08T05:00:00Z","v":1809,"vw":24.091481},{"c":24.07,"h":24.212,"l":24.07,"n":56,"o":24.202,"t":"2025-12-09T05:00:00Z","v":10758,"vw":24.173421},{"c":24.5,"h":24.5,"l":24.2,"n":66,"o":24.2,"t":"2025-12-10T05:00:00Z","v":15174,"vw":24.354897},{"c":24.6447,"h":24.7,"l":24.5,"n":42,"o":24.5,"t":"2025-12-11T05:00:00Z","v":3571,"vw":24.677354},{"c":24.5086,"h":24.6,"l":24.5086,"n":43,"o":24.6,"t":"2025-12-12T05:00:00Z","v":1012,"vw":24.56513},{"c":24.5447,"h":24.545,"l":24.46,"n":65,"o":24.5177,"t":"2025-12-15T05:00:00Z","v":8219,"vw":24.508712},{"c":24.3967,"h":24.529,"l":24.32,"n":49,"o":24.529,"t":"2025-12-16T05:00:00Z","v":6036,"vw":24.419446},{"c":24.32,"h":24.46,"l":24.32,"n":56,"o":24.46,"t":"2025-12-17T05:00:00Z","v":11519,"vw":24.426818},{"c":24.3975,"h":24.51,"l":24.34,"n":43,"o":24.51,"t":"2025-12-18T05:00:00Z","v":7424,"vw":24.421174},{"c":24.35,"h":24.42,"l":24.34,"n":34,"o":24.34,"t":"2025-12-19T05:00:00Z","v":3218,"vw":24.379333},{"c":24.59,"h":24.59,"l":24.48,"n":103,"o":24.48,"t":"2025-12-22T05:00:00Z","v":3033,"vw":24.559727},{"c":24.5943,"h":24.63,"l":24.56,"n":90,"o":24.58,"t":"2025-12-23T05:00:00Z","v":17198,"vw":24.593683},{"c":24.6999,"h":24.71,"l":24.62,"n":51,"o":24.62,"t":"2025-12-24T05:00:00Z","v":6829,"vw":24.678596},{"c":24.67,"h":24.69,"l":24.63,"n":138,"o":24.6876,"t":"2025-12-26T05:00:00Z","v":28715,"vw":24.655252},{"c":24.6091,"h":24.674,"l":24.6091,"n":73,"o":24.66,"t":"2025-12-29T05:00:00Z","v":12837,"vw":24.635175},{"c":24.571,"h":24.65,"l":24.571,"n":80,"o":24.6355,"t":"2025-12-30T05:00:00Z","v":16844,"vw":24.591395},{"c":24.4252,"h":24.55,"l":24.4252,"n":54,"o":24.55,"t":"2025-12-31T05:00:00Z","v":12771,"vw":24.502077},{"c":24.65,"h":24.68,"l":24.43,"n":69,"o":24.53,"t":"2026-01-02T05:00:00Z","v":22085,"vw":24.55057},{"c":24.8343,"h":24.872,"l":24.73,"n":48,"o":24.78,"t":"2026-01-05T05:00:00Z","v":5955,"vw":24.808888},{"c":25.0611,"h":25.0899,"l":24.88,"n":111,"o":24.88,"t":"2026-01-06T05:00:00Z","v":21373,"vw":25.012774},{"c":24.7045,"h":24.888,"l":24.7045,"n":91,"o":24.88,"t":"2026-01-07T05:00:00Z","v":14574,"vw":24.808898},{"c":24.97,"h":25.01,"l":24.74,"n":69,"o":24.74,"t":"2026-01-08T05:00:00Z","v":16227,"vw":24.992956},{"c":25.125,"h":25.14,"l":25.02,"n":82,"o":25.02,"t":"2026-01-09T05:00:00Z","v":12660,"vw":25.116571},{"c":25.1041,"h":25.1041,"l":24.98,"n":43,"o":25,"t":"2026-01-12T05:00:00Z","v":3839,"vw":25.025159},{"c":25.0583,"h":25.1346,"l":25.0538,"n":61,"o":25.1084,"t":"2026-01-13T05:00:00Z","v":3370,"vw":25.083104},{"c":25.1289,"h":25.15,"l":25.02,"n":43,"o":25.02,"t":"2026-01-14T05:00:00Z","v":4224,"vw":25.097612},{"c":25.249,"h":25.305,"l":25.192,"n":45,"o":25.192,"t":"2026-01-15T05:00:00Z","v":5748,"vw":25.249686},{"c":25.167,"h":25.22,"l":25.16,"n":38,"o":25.22,"t":"2026-01-16T05:00:00Z","v":2586,"vw":25.187928},{"c":24.7725,"h":25.015,"l":24.75,"n":122,"o":24.86,"t":"2026-01-20T05:00:00Z","v":9846,"vw":24.918954},{"c":25.15,"h":25.15,"l":24.855,"n":30,"o":24.87,"t":"2026-01-21T05:00:00Z","v":2102,"vw":25.017496},{"c":25.22,"h":25.295,"l":25.22,"n":27,"o":25.23,"t":"2026-01-22T05:00:00Z","v":1456,"vw":25.259865},{"c":25.1157,"h":25.22,"l":25.035,"n":71,"o":25.22,"t":"2026-01-23T05:00:00Z","v":4823,"vw":25.103707},{"c":25.22,"h":25.2239,"l":25.15,"n":72,"o":25.15,"t":"2026-01-26T05:00:00Z","v":16126,"vw":25.189263},{"c":25.2709,"h":25.2709,"l":25.2135,"n":54,"o":25.22,"t":"2026-01-27T05:00:00Z","v":7725,"vw":25.240988},{"c":25.26,"h":25.32,"l":25.25,"n":40,"o":25.32,"t":"2026-01-28T05:00:00Z","v":1849,"vw":25.283946},{"c":25.42,"h":25.42,"l":25.2,"n":56,"o":25.33,"t":"2026-01-29T05:00:00Z","v":4123,"vw":25.303577},{"c":25.41,"h":25.41,"l":25.1801,"n":106,"o":25.35,"t":"2026-01-30T05:00:00Z","v":19387,"vw":25.286608},{"c":25.64,"h":25.64,"l":25.5,"n":37,"o":25.5,"t":"2026-02-02T05:00:00Z","v":5490,"vw":25.562887},{"c":25.7984,"h":25.9,"l":25.59,"n":78,"o":25.65,"t":"2026-02-03T05:00:00Z","v":9973,"vw":25.665928},{"c":26.07,"h":26.13,"l":25.91,"n":51,"o":25.91,"t":"2026-02-04T05:00:00Z","v":5026,"vw":25.994183},{"c":25.8574,"h":25.9301,"l":25.84,"n":80,"o":25.91,"t":"2026-02-05T05:00:00Z","v":11028,"vw":25.884092},{"c":26.3711,"h":26.3711,"l":25.95,"n":48,"o":25.95,"t":"2026-02-06T05:00:00Z","v":2970,"vw":26.174699},{"c":26.385,"h":26.39,"l":26.239,"n":90,"o":26.32,"t":"2026-02-09T05:00:00Z","v":13011,"vw":26.333833},{"c":26.3093,"h":26.39,"l":26.3093,"n":46,"o":26.35,"t":"2026-02-10T05:00:00Z","v":8279,"vw":26.360641},{"c":26.4499,"h":26.56,"l":26.44,"n":65,"o":26.5,"t":"2026-02-11T05:00:00Z","v":10891,"vw":26.483186},{"c":26.1055,"h":26.47,"l":26.08,"n":91,"o":26.46,"t":"2026-02-12T05:00:00Z","v":6705,"vw":26.252682},{"c":26.265,"h":26.34,"l":26.05,"n":65,"o":26.09,"t":"2026-02-13T05:00:00Z","v":4844,"vw":26.150595},{"c":26.18,"h":26.22,"l":26.07,"n":86,"o":26.22,"t":"2026-02-17T05:00:00Z","v":5520,"vw":26.151591},{"c":26.3314,"h":26.38,"l":26.25,"n":73,"o":26.25,"t":"2026-02-18T05:00:00Z","v":11183,"vw":26.324071},{"c":26.2264,"h":26.26,"l":26.18,"n":109,"o":26.26,"t":"2026-02-19T05:00:00Z","v":13265,"vw":26.232062},{"c":26.3616,"h":26.369,"l":26.25,"n":71,"o":26.25,"t":"2026-02-20T05:00:00Z","v":9148,"vw":26.309657},{"c":26.1253,"h":26.385,"l":26.065,"n":105,"o":26.28,"t":"2026-02-23T05:00:00Z","v":11705,"vw":26.11427},{"c":26.2285,"h":26.2285,"l":26.1,"n":52,"o":26.1,"t":"2026-02-24T05:00:00Z","v":1442,"vw":26.147356},{"c":26.2439,"h":26.32,"l":26.21,"n":58,"o":26.31,"t":"2026-02-25T05:00:00Z","v":7256,"vw":26.238642},{"c":26.2629,"h":26.27,"l":26.21,"n":56,"o":26.21,"t":"2026-02-26T05:00:00Z","v":10446,"vw":26.243947},{"c":26.2726,"h":26.2726,"l":26.08,"n":91,"o":26.08,"t":"2026-02-27T05:00:00Z","v":5152,"vw":26.20928},{"c":26.2317,"h":26.24,"l":26.12,"n":65,"o":26.19,"t":"2026-03-02T05:00:00Z","v":5022,"vw":26.168667},{"c":25.8961,"h":25.97,"l":25.51,"n":68,"o":25.605,"t":"2026-03-03T05:00:00Z","v":5209,"vw":25.612957},{"c":25.9849,"h":26,"l":25.93,"n":24,"o":26,"t":"2026-03-04T05:00:00Z","v":1699,"vw":25.968783},{"c":25.6397,"h":25.79,"l":25.52,"n":57,"o":25.79,"t":"2026-03-05T05:00:00Z","v":3152,"vw":25.675131},{"c":25.29,"h":25.305,"l":25.29,"n":25,"o":25.305,"t":"2026-03-06T05:00:00Z","v":559,"vw":25.295051},{"c":25.3368,"h":25.3368,"l":24.78,"n":85,"o":25.04,"t":"2026-03-09T04:00:00Z","v":11061,"vw":24.916946},{"c":25.32,"h":25.54,"l":25.24,"n":74,"o":25.37,"t":"2026-03-10T04:00:00Z","v":12466,"vw":25.490953},{"c":25.2402,"h":25.2922,"l":25.2,"n":38,"o":25.22,"t":"2026-03-11T04:00:00Z","v":4125,"vw":25.228711},{"c":25.075,"h":25.14,"l":25.05,"n":76,"o":25.13,"t":"2026-03-12T04:00:00Z","v":7408,"vw":25.090957},{"c":24.9605,"h":25.21,"l":24.9605,"n":115,"o":25.19,"t":"2026-03-13T04:00:00Z","v":8837,"vw":25.097785},{"c":25.1393,"h":25.244,"l":25.1393,"n":43,"o":25.23,"t":"2026-03-16T04:00:00Z","v":2016,"vw":25.215662},{"c":25.32,"h":25.345,"l":25.315,"n":23,"o":25.335,"t":"2026-03-17T04:00:00Z","v":873,"vw":25.330737},{"c":24.97,"h":25.18,"l":24.97,"n":63,"o":25.17,"t":"2026-03-18T04:00:00Z","v":3797,"vw":25.066756},{"c":24.9084,"h":24.94,"l":24.78,"n":62,"o":24.87,"t":"2026-03-19T04:00:00Z","v":5079,"vw":24.862269},{"c":24.52,"h":24.77,"l":24.43,"n":85,"o":24.7698,"t":"2026-03-20T04:00:00Z","v":5868,"vw":24.623952},{"c":24.75,"h":24.986,"l":24.72,"n":82,"o":24.79,"t":"2026-03-23T04:00:00Z","v":3819,"vw":24.824464},{"c":24.8341,"h":24.93,"l":24.8,"n":87,"o":24.8,"t":"2026-03-24T04:00:00Z","v":10194,"vw":24.842731},{"c":24.97,"h":25.01,"l":24.92,"n":22,"o":24.92,"t":"2026-03-25T04:00:00Z","v":1294,"vw":24.942896},{"c":24.75,"h":24.94,"l":24.75,"n":56,"o":24.94,"t":"2026-03-26T04:00:00Z","v":3703,"vw":24.893942},{"c":24.47,"h":24.68,"l":24.445,"n":68,"o":24.635,"t":"2026-03-27T04:00:00Z","v":3267,"vw":24.551829},{"c":24.43,"h":24.64,"l":24.4053,"n":66,"o":24.64,"t":"2026-03-30T04:00:00Z","v":9334,"vw":24.501458},{"c":24.95,"h":24.95,"l":24.6399,"n":58,"o":24.6399,"t":"2026-03-31T04:00:00Z","v":7789,"vw":24.793515},{"c":25.0211,"h":25.11,"l":25.0211,"n":26,"o":25.104,"t":"2026-04-01T04:00:00Z","v":1777,"vw":25.098263},{"c":25.0248,"h":25.0248,"l":24.835,"n":22,"o":24.835,"t":"2026-04-02T04:00:00Z","v":495,"vw":24.935},{"c":25.207,"h":25.207,"l":25.05,"n":55,"o":25.05,"t":"2026-04-06T04:00:00Z","v":5231,"vw":25.160173},{"c":25.1778,"h":25.19,"l":25.05,"n":34,"o":25.18,"t":"2026-04-07T04:00:00Z","v":4132,"vw":25.165186},{"c":25.8032,"h":25.8032,"l":25.7101,"n":28,"o":25.7102,"t":"2026-04-08T04:00:00Z","v":1421,"vw":25.721041},{"c":25.9302,"h":25.9849,"l":25.78,"n":62,"o":25.78,"t":"2026-04-09T04:00:00Z","v":6898,"vw":25.912559},{"c":25.79,"h":26.01,"l":25.78,"n":43,"o":26.01,"t":"2026-04-10T04:00:00Z","v":2031,"vw":25.872441},{"c":25.95,"h":25.95,"l":25.65,"n":46,"o":25.72,"t":"2026-04-13T04:00:00Z","v":3894,"vw":25.785563},{"c":26.055,"h":26.065,"l":25.93,"n":42,"o":25.93,"t":"2026-04-14T04:00:00Z","v":2225,"vw":25.984797},{"c":25.94,"h":25.94,"l":25.88,"n":320,"o":25.89,"t":"2026-04-15T04:00:00Z","v":11060,"vw":25.909972},{"c":26.02,"h":26.02,"l":25.9701,"n":27,"o":26.02,"t":"2026-04-16T04:00:00Z","v":2227,"vw":25.995583},{"c":26.2593,"h":26.28,"l":26.135,"n":42,"o":26.22,"t":"2026-04-17T04:00:00Z","v":4886,"vw":26.230533},{"c":26.2533,"h":26.3,"l":26.2533,"n":31,"o":26.285,"t":"2026-04-20T04:00:00Z","v":1000,"vw":26.289957},{"c":26.112,"h":26.34,"l":26.112,"n":43,"o":26.3,"t":"2026-04-21T04:00:00Z","v":5493,"vw":26.18114},{"c":26.1092,"h":26.19,"l":26.0701,"n":29,"o":26.19,"t":"2026-04-22T04:00:00Z","v":1255,"vw":26.108458},{"c":26.2574,"h":26.3,"l":26.19,"n":30,"o":26.19,"t":"2026-04-23T04:00:00Z","v":5085,"vw":26.235493},{"c":26.2053,"h":26.26,"l":26.18,"n":50,"o":26.26,"t":"2026-04-24T04:00:00Z","v":5980,"vw":26.230314},{"c":26.2385,"h":26.319,"l":26.2385,"n":38,"o":26.26,"t":"2026-04-27T04:00:00Z","v":2301,"vw":26.295224},{"c":26.23,"h":26.285,"l":26.17,"n":70,"o":26.22,"t":"2026-04-28T04:00:00Z","v":3583,"vw":26.223077},{"c":26.2565,"h":26.259,"l":26.2471,"n":25,"o":26.259,"t":"2026-04-29T04:00:00Z","v":1037,"vw":26.257132},{"c":26.8223,"h":26.8223,"l":26.7,"n":28,"o":26.7,"t":"2026-04-30T04:00:00Z","v":4248,"vw":26.756386},{"c":26.7074,"h":26.885,"l":26.7074,"n":30,"o":26.88,"t":"2026-05-01T04:00:00Z","v":957,"vw":26.849857},{"c":26.458,"h":26.695,"l":26.458,"n":75,"o":26.67,"t":"2026-05-04T04:00:00Z","v":1536,"vw":26.574853},{"c":26.6693,"h":26.68,"l":26.641,"n":31,"o":26.641,"t":"2026-05-05T04:00:00Z","v":1024,"vw":26.664565},{"c":26.9237,"h":26.94,"l":26.78,"n":64,"o":26.78,"t":"2026-05-06T04:00:00Z","v":8162,"vw":26.879389},{"c":26.5745,"h":26.82,"l":26.5745,"n":44,"o":26.82,"t":"2026-05-07T04:00:00Z","v":4132,"vw":26.778969},{"c":26.625,"h":26.66,"l":26.59,"n":38,"o":26.64,"t":"2026-05-08T04:00:00Z","v":6808,"vw":26.601351},{"c":26.625,"h":26.72,"l":26.595,"n":65,"o":26.6,"t":"2026-05-11T04:00:00Z","v":5600,"vw":26.622174},{"c":26.6178,"h":26.63,"l":26.435,"n":56,"o":26.61,"t":"2026-05-12T04:00:00Z","v":2063,"vw":26.521609},{"c":26.6254,"h":26.6254,"l":26.51,"n":39,"o":26.51,"t":"2026-05-13T04:00:00Z","v":2496,"vw":26.548201},{"c":26.7487,"h":26.88,"l":26.74,"n":40,"o":26.8201,"t":"2026-05-14T04:00:00Z","v":3443,"vw":26.835199},{"c":26.4958,"h":26.6238,"l":26.4958,"n":36,"o":26.53,"t":"2026-05-15T04:00:00Z","v":2637,"vw":26.556928},{"c":26.591,"h":26.591,"l":26.57,"n":31,"o":26.57,"t":"2026-05-18T04:00:00Z","v":770,"vw":26.571683},{"c":26.4135,"h":26.52,"l":26.37,"n":37,"o":26.52,"t":"2026-05-19T04:00:00Z","v":1955,"vw":26.486482},{"c":26.64,"h":26.645,"l":26.44,"n":28,"o":26.47,"t":"2026-05-20T04:00:00Z","v":1982,"vw":26.489387},{"c":26.745,"h":26.745,"l":26.59,"n":55,"o":26.6,"t":"2026-05-21T04:00:00Z","v":6823,"vw":26.624872},{"c":26.9409,"h":26.985,"l":26.88,"n":44,"o":26.885,"t":"2026-05-22T04:00:00Z","v":4510,"vw":26.928414},{"c":27.1234,"h":27.16,"l":27.1,"n":51,"o":27.16,"t":"2026-05-26T04:00:00Z","v":1757,"vw":27.145966},{"c":27.1,"h":27.165,"l":27.08,"n":70,"o":27.13,"t":"2026-05-27T04:00:00Z","v":5593,"vw":27.12182},{"c":27.0912,"h":27.135,"l":27.02,"n":51,"o":27.02,"t":"2026-05-28T04:00:00Z","v":4311,"vw":27.043485},{"c":27.0252,"h":27.15,"l":27.0252,"n":91,"o":27.15,"t":"2026-05-29T04:00:00Z","v":4565,"vw":27.085246},{"c":26.9178,"h":26.95,"l":26.86,"n":50,"o":26.89,"t":"2026-06-01T04:00:00Z","v":2223,"vw":26.8931},{"c":27.1156,"h":27.12,"l":26.92,"n":38,"o":26.92,"t":"2026-06-02T04:00:00Z","v":2894,"vw":27.103428},{"c":27.05,"h":27.125,"l":27.05,"n":40,"o":27.05,"t":"2026-06-03T04:00:00Z","v":1737,"vw":27.075541},{"c":27.3501,"h":27.375,"l":27.3501,"n":27,"o":27.375,"t":"2026-06-04T04:00:00Z","v":564,"vw":27.375},{"c":27.0728,"h":27.23,"l":27.06,"n":41,"o":27.23,"t":"2026-06-05T04:00:00Z","v":521,"vw":27.146256},{"c":27.0641,"h":27.19,"l":27.0641,"n":40,"o":27.19,"t":"2026-06-08T04:00:00Z","v":1448,"vw":27.176332},{"c":27.1385,"h":27.1385,"l":26.835,"n":62,"o":26.835,"t":"2026-06-09T04:00:00Z","v":3525,"vw":26.878919},{"c":26.865,"h":27.16,"l":26.86,"n":31,"o":27.16,"t":"2026-06-10T04:00:00Z","v":1248,"vw":26.9389},{"c":27.23,"h":27.26,"l":26.95,"n":25,"o":26.97,"t":"2026-06-11T04:00:00Z","v":1193,"vw":27.05176},{"c":27.48,"h":27.48,"l":27.45,"n":29,"o":27.47,"t":"2026-06-12T04:00:00Z","v":2844,"vw":27.475926},{"c":27.67,"h":27.76,"l":27.67,"n":47,"o":27.76,"t":"2026-06-15T04:00:00Z","v":3443,"vw":27.748867},{"c":27.7805,"h":27.79,"l":27.74,"n":28,"o":27.74,"t":"2026-06-16T04:00:00Z","v":1488,"vw":27.744434},{"c":27.47,"h":27.8699,"l":27.441,"n":40,"o":27.81,"t":"2026-06-17T04:00:00Z","v":1340,"vw":27.676266},{"c":27.4852,"h":27.53,"l":27.4852,"n":23,"o":27.53,"t":"2026-06-18T04:00:00Z","v":822,"vw":27.52},{"c":27.55,"h":27.58,"l":27.49,"n":120,"o":27.49,"t":"2026-06-22T04:00:00Z","v":2417,"vw":27.552507},{"c":27.41,"h":27.42,"l":27.41,"n":53,"o":27.42,"t":"2026-06-23T04:00:00Z","v":1141,"vw":27.41651},{"c":27.41,"h":27.45,"l":27.39,"n":83,"o":27.45,"t":"2026-06-24T04:00:00Z","v":1122,"vw":27.414494},{"c":27.64,"h":27.82,"l":27.635,"n":75,"o":27.69,"t":"2026-06-25T04:00:00Z","v":8364,"vw":27.689048},{"c":27.52,"h":27.5901,"l":27.465,"n":96,"o":27.55,"t":"2026-06-26T04:00:00Z","v":4703,"vw":27.574289},{"c":27.6165,"h":27.635,"l":27.53,"n":47,"o":27.635,"t":"2026-06-29T04:00:00Z","v":6145,"vw":27.550963},{"c":27.6372,"h":27.6372,"l":27.54,"n":60,"o":27.61,"t":"2026-06-30T04:00:00Z","v":4592,"vw":27.562255},{"c":27.7022,"h":27.79,"l":27.7022,"n":28,"o":27.79,"t":"2026-07-01T04:00:00Z","v":1006,"vw":27.79},{"c":27.8916,"h":27.9,"l":27.77,"n":50,"o":27.9,"t":"2026-07-02T04:00:00Z","v":3416,"vw":27.861283},{"c":27.9789,"h":28,"l":27.87,"n":54,"o":28,"t":"2026-07-06T04:00:00Z","v":1064,"vw":27.935323},{"c":28.0554,"h":28.16,"l":28,"n":39,"o":28.11,"t":"2026-07-07T04:00:00Z","v":1802,"vw":28.051949},{"c":27.7552,"h":27.8,"l":27.715,"n":50,"o":27.8,"t":"2026-07-08T04:00:00Z","v":886,"vw":27.74461},{"c":27.8793,"h":27.89,"l":27.8793,"n":27,"o":27.89,"t":"2026-07-09T04:00:00Z","v":999,"vw":27.885551},{"c":27.9775,"h":27.98,"l":27.87,"n":42,"o":27.94,"t":"2026-07-10T04:00:00Z","v":3613,"vw":27.927031},{"c":28.04,"h":28.071,"l":28.04,"n":56,"o":28.071,"t":"2026-07-13T04:00:00Z","v":2018,"vw":28.056271},{"c":27.97,"h":28.03,"l":27.93,"n":92,"o":28.03,"t":"2026-07-14T04:00:00Z","v":2822,"vw":27.951038},{"c":28.06,"h":28.11,"l":28.04,"n":92,"o":28.11,"t":"2026-07-15T04:00:00Z","v":1421,"vw":28.065607},{"c":28.27,"h":28.285,"l":28.1699,"n":82,"o":28.1699,"t":"2026-07-16T04:00:00Z","v":5391,"vw":28.259393},{"c":28.2,"h":28.425,"l":28.2,"n":52,"o":28.39,"t":"2026-07-17T04:00:00Z","v":4347,"vw":28.323684},{"c":28.04,"h":28.11,"l":28.04,"n":45,"o":28.08,"t":"2026-07-20T04:00:00Z","v":2217,"vw":28.077575},{"c":28.19,"h":28.19,"l":28.05,"n":99,"o":28.05,"t":"2026-07-21T04:00:00Z","v":13373,"vw":28.162311},{"c":28.28,"h":28.3,"l":28.22,"n":114,"o":28.28,"t":"2026-07-22T04:00:00Z","v":7655,"vw":28.263522},{"c":28.04,"h":28.06,"l":28,"n":51,"o":28,"t":"2026-07-23T04:00:00Z","v":3005,"vw":28.025072},{"c":28.31,"h":28.345,"l":28.21,"n":43,"o":28.21,"t":"2026-07-24T04:00:00Z","v":2983,"vw":28.322877},{"c":28.3998,"h":28.47,"l":28.3101,"n":83,"o":28.47,"t":"2026-07-27T04:00:00Z","v":2596,"vw":28.446011},{"c":28.65,"h":28.65,"l":28.59,"n":78,"o":28.59,"t":"2026-07-28T04:00:00Z","v":4480,"vw":28.6209},{"c":28.3159,"h":28.59,"l":28.3159,"n":81,"o":28.59,"t":"2026-07-29T04:00:00Z","v":4420,"vw":28.518695},{"c":28.47,"h":28.48,"l":28.3,"n":79,"o":28.35,"t":"2026-07-30T04:00:00Z","v":8344,"vw":28.405872},{"c":28.66,"h":28.66,"l":28.47,"n":95,"o":28.47,"t":"2026-07-31T04:00:00Z","v":17613,"vw":28.532554},{"c":28.9033,"h":28.92,"l":28.81,"n":100,"o":28.81,"t":"2026-08-03T04:00:00Z","v":15123,"vw":28.875513},{"c":29.135,"h":29.16,"l":28.76,"n":80,"o":28.88,"t":"2026-08-04T04:00:00Z","v":5284,"vw":29.092488},{"c":29.05,"h":29.175,"l":29.05,"n":81,"o":29.17,"t":"2026-08-05T04:00:00Z","v":5415,"vw":29.102362},{"c":28.99,"h":28.99,"l":28.94,"n":33,"o":28.94,"t":"2026-08-06T04:00:00Z","v":3603,"vw":28.97556},{"c":29.08,"h":29.08,"l":28.95,"n":99,"o":28.95,"t":"2026-08-07T04:00:00Z","v":4133,"vw":29.057958},{"c":29.139,"h":29.21,"l":29.05,"n":64,"o":29.05,"t":"2026-08-10T04:00:00Z","v":2246,"vw":29.124269},{"c":29.1,"h":29.21,"l":29.1,"n":80,"o":29.21,"t":"2026-08-11T04:00:00Z","v":4014,"vw":29.164757},{"c":29.13,"h":29.145,"l":29.05,"n":35,"o":29.066,"t":"2026-08-12T04:00:00Z","v":1466,"vw":29.113065},{"c":29.1616,"h":29.1616,"l":29.119,"n":55,"o":29.125,"t":"2026-08-13T04:00:00Z","v":4488,"vw":29.133469},{"c":29.2043,"h":29.2198,"l":29.1901,"n":61,"o":29.1901,"t":"2026-08-14T04:00:00Z","v":5858,"vw":29.208778},{"c":29.01,"h":29.18,"l":28.995,"n":70,"o":29.18,"t":"2026-08-17T04:00:00Z","v":3961,"vw":29.056831},{"c":28.9932,"h":29.118,"l":28.9932,"n":105,"o":29.118,"t":"2026-08-18T04:00:00Z","v":5590,"vw":29.083924},{"c":29.16,"h":29.315,"l":29.15,"n":73,"o":29.28,"t":"2026-08-19T04:00:00Z","v":3173,"vw":29.204375},{"c":28.955,"h":29.15,"l":28.955,"n":63,"o":28.98,"t":"2026-08-20T04:00:00Z","v":2359,"vw":29.036886},{"c":29.06,"h":29.1,"l":29.03,"n":61,"o":29.06,"t":"2026-08-21T04:00:00Z","v":3587,"vw":29.053645},{"c":29.1397,"h":29.16,"l":29.12,"n":52,"o":29.16,"t":"2026-08-24T04:00:00Z","v":2712,"vw":29.13283},{"c":29.12,"h":29.18,"l":29.02,"n":64,"o":29.18,"t":"2026-08-25T04:00:00Z","v":6044,"vw":29.106739},{"c":29.1337,"h":29.15,"l":29.125,"n":50,"o":29.15,"t":"2026-08-26T04:00:00Z","v":1588,"vw":29.128992},{"c":29.0223,"h":29.079,"l":28.99,"n":104,"o":28.99,"t":"2026-08-27T04:00:00Z","v":6733,"vw":29.021748},{"c":29.0944,"h":29.175,"l":29.03,"n":63,"o":29.12,"t":"2026-08-28T04:00:00Z","v":8664,"vw":29.058525},{"c":28.87,"h":28.939,"l":28.87,"n":80,"o":28.91,"t":"2026-08-31T04:00:00Z","v":2867,"vw":28.887405},{"c":28.83,"h":28.93,"l":28.82,"n":55,"o":28.93,"t":"2026-09-01T04:00:00Z","v":820,"vw":28.857417},{"c":28.985,"h":29.02,"l":28.97,"n":66,"o":29.02,"t":"2026-09-02T04:00:00Z","v":2914,"vw":28.980846},{"c":29.2395,"h":29.2395,"l":29.08,"n":52,"o":29.18,"t":"2026-09-03T04:00:00Z","v":2496,"vw":29.191279},{"c":29.12,"h":29.15,"l":29.11,"n":51,"o":29.15,"t":"2026-09-04T04:00:00Z","v":4937,"vw":29.126561},{"c":28.85,"h":28.93,"l":28.85,"n":121,"o":28.89,"t":"2026-09-08T04:00:00Z","v":8031,"vw":28.900033},{"c":28.64,"h":28.75,"l":28.635,"n":84,"o":28.74,"t":"2026-09-09T04:00:00Z","v":8615,"vw":28.711876},{"c":28.54,"h":28.54,"l":28.51,"n":41,"o":28.54,"t":"2026-09-10T04:00:00Z","v":2774,"vw":28.531942},{"c":28.7846,"h":28.785,"l":28.71,"n":35,"o":28.71,"t":"2026-09-11T04:00:00Z","v":1178,"vw":28.725275},{"c":28.765,"h":28.87,"l":28.765,"n":35,"o":28.82,"t":"2026-09-14T04:00:00Z","v":821,"vw":28.830453},{"c":28.5925,"h":28.695,"l":28.59,"n":73,"o":28.695,"t":"2026-09-15T04:00:00Z","v":6784,"vw":28.609026},{"c":28.33,"h":28.59,"l":28.33,"n":46,"o":28.58,"t":"2026-09-16T04:00:00Z","v":1927,"vw":28.508349},{"c":28.45,"h":28.56,"l":28.45,"n":52,"o":28.56,"t":"2026-09-17T04:00:00Z","v":5688,"vw":28.509389},{"c":28.2266,"h":28.23,"l":28.18,"n":81,"o":28.23,"t":"2026-09-18T04:00:00Z","v":13881,"vw":28.198089},{"c":28.3813,"h":28.39,"l":28.25,"n":128,"o":28.26,"t":"2026-09-21T04:00:00Z","v":3578,"vw":28.316102},{"c":28.1884,"h":28.39,"l":28.1884,"n":53,"o":28.39,"t":"2026-09-22T04:00:00Z","v":1542,"vw":28.31846},{"c":27.9637,"h":28.109,"l":27.9637,"n":47,"o":28.109,"t":"2026-09-23T04:00:00Z","v":1041,"vw":28.012978},{"c":27.855,"h":27.89,"l":27.855,"n":57,"o":27.89,"t":"2026-09-24T04:00:00Z","v":1290,"vw":27.876606},{"c":28.0143,"h":28.02,"l":27.91,"n":43,"o":27.91,"t":"2026-09-25T04:00:00Z","v":3727,"vw":27.925604},{"c":27.8082,"h":27.87,"l":27.79,"n":59,"o":27.81,"t":"2026-09-28T04:00:00Z","v":1388,"vw":27.807954},{"c":27.7294,"h":27.7294,"l":27.7,"n":63,"o":27.71,"t":"2026-09-29T04:00:00Z","v":2028,"vw":27.707778},{"c":27.61,"h":27.8,"l":27.61,"n":41,"o":27.76,"t":"2026-09-30T04:00:00Z","v":745,"vw":27.747964},{"c":27.5906,"h":27.625,"l":27.39,"n":57,"o":27.6,"t":"2026-10-01T04:00:00Z","v":2519,"vw":27.502989},{"c":27.7459,"h":27.77,"l":27.685,"n":66,"o":27.76,"t":"2026-10-02T04:00:00Z","v":7958,"vw":27.732338},{"c":27.8432,"h":27.9,"l":27.69,"n":80,"o":27.69,"t":"2026-10-05T04:00:00Z","v":6287,"vw":27.772956},{"c":27.9937,"h":28.02,"l":27.97,"n":76,"o":28,"t":"2026-10-06T04:00:00Z","v":9508,"vw":27.987365},{"c":27.9,"h":27.94,"l":27.82,"n":63,"o":27.86,"t":"2026-10-07T04:00:00Z","v":14124,"vw":27.858394},{"c":28.0001,"h":28.0001,"l":27.84,"n":58,"o":27.84,"t":"2026-10-08T04:00:00Z","v":327,"vw":27.84},{"c":28.1943,"h":28.22,"l":28.13,"n":86,"o":28.14,"t":"2026-10-09T04:00:00Z","v":5577,"vw":28.161924},{"c":28.3208,"h":28.349,"l":28.3,"n":65,"o":28.3,"t":"2026-10-12T04:00:00Z","v":4488,"vw":28.322023},{"c":28.2907,"h":28.43,"l":28.2907,"n":68,"o":28.43,"t":"2026-10-13T04:00:00Z","v":3696,"vw":28.351406},{"c":28.2279,"h":28.2279,"l":28.15,"n":53,"o":28.15,"t":"2026-10-14T04:00:00Z","v":1548,"vw":28.163603},{"c":28.5132,"h":28.52,"l":28.355,"n":56,"o":28.355,"t":"2026-10-15T04:00:00Z","v":1170,"vw":28.410094},{"c":28.4807,"h":28.66,"l":28.4,"n":51,"o":28.66,"t":"2026-10-16T04:00:00Z","v":5284,"vw":28.501101},{"c":28.4348,"h":28.52,"l":28.42,"n":77,"o":28.52,"t":"2026-10-19T04:00:00Z","v":4839,"vw":28.460894},{"c":28.6873,"h":28.6873,"l":28.655,"n":28,"o":28.655,"t":"2026-10-20T04:00:00Z","v":435,"vw":28.655},{"c":28.7575,"h":28.77,"l":28.69,"n":46,"o":28.69,"t":"2026-10-21T04:00:00Z","v":3043,"vw":28.740716},{"c":28.7912,"h":28.7912,"l":28.71,"n":54,"o":28.71,"t":"2026-10-22T04:00:00Z","v":1941,"vw":28.71}],"volatilityBars":[{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-09-22T13:30:00Z","v":353,"vw":28.39},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-09-22T14:00:00Z","v":264,"vw":28.34},{"c":28.201,"h":28.201,"l":28.201,"n":4,"o":28.201,"t":"2026-09-22T16:15:00Z","v":377,"vw":28.201},{"c":28.249,"h":28.249,"l":28.249,"n":1,"o":28.249,"t":"2026-09-22T18:30:00Z","v":100,"vw":28.249},{"c":28.109,"h":28.109,"l":28.109,"n":2,"o":28.109,"t":"2026-09-23T15:00:00Z","v":175,"vw":28.109},{"c":28.03,"h":28.05,"l":28.011,"n":3,"o":28.011,"t":"2026-09-23T17:30:00Z","v":321,"vw":28.030997},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-09-23T19:15:00Z","v":360,"vw":27.97},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-09-24T16:45:00Z","v":343,"vw":27.89},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-24T18:30:00Z","v":195,"vw":27.87},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-09-24T19:30:00Z","v":101,"vw":27.89},{"c":27.855,"h":27.855,"l":27.855,"n":1,"o":27.855,"t":"2026-09-24T19:45:00Z","v":215,"vw":27.855},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-09-25T13:15:00Z","v":200,"vw":27.91},{"c":27.89,"h":27.91,"l":27.89,"n":4,"o":27.91,"t":"2026-09-25T13:30:00Z","v":2824,"vw":27.909285},{"c":28.02,"h":28.02,"l":27.9701,"n":2,"o":27.9701,"t":"2026-09-25T17:00:00Z","v":400,"vw":28.007525},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-25T18:00:00Z","v":125,"vw":28},{"c":27.79,"h":27.81,"l":27.79,"n":10,"o":27.81,"t":"2026-09-28T15:45:00Z","v":869,"vw":27.796352},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-28T18:15:00Z","v":161,"vw":27.87},{"c":27.7,"h":27.7101,"l":27.7,"n":16,"o":27.71,"t":"2026-09-29T14:15:00Z","v":1585,"vw":27.707342},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-09-29T19:15:00Z","v":285,"vw":27.71},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-09-30T14:00:00Z","v":100,"vw":27.76},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-09-30T15:00:00Z","v":243,"vw":27.8},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-09-30T19:45:00Z","v":196,"vw":27.61},{"c":27.625,"h":27.625,"l":27.6,"n":6,"o":27.6,"t":"2026-10-01T13:30:00Z","v":287,"vw":27.615283},{"c":27.515,"h":27.56,"l":27.515,"n":2,"o":27.56,"t":"2026-10-01T13:45:00Z","v":500,"vw":27.542},{"c":27.39,"h":27.39,"l":27.39,"n":4,"o":27.39,"t":"2026-10-01T15:00:00Z","v":672,"vw":27.39},{"c":27.49,"h":27.53,"l":27.49,"n":5,"o":27.53,"t":"2026-10-01T17:00:00Z","v":632,"vw":27.514127},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-01T19:30:00Z","v":200,"vw":27.59},{"c":27.76,"h":27.76,"l":27.76,"n":5,"o":27.76,"t":"2026-10-02T14:30:00Z","v":1610,"vw":27.76},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-02T14:45:00Z","v":159,"vw":27.77},{"c":27.685,"h":27.685,"l":27.685,"n":3,"o":27.685,"t":"2026-10-02T16:15:00Z","v":1231,"vw":27.685},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-02T17:15:00Z","v":1102,"vw":27.73},{"c":27.72,"h":27.74,"l":27.72,"n":6,"o":27.74,"t":"2026-10-02T17:30:00Z","v":2603,"vw":27.735388},{"c":27.735,"h":27.735,"l":27.735,"n":1,"o":27.735,"t":"2026-10-02T18:45:00Z","v":896,"vw":27.735},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-05T13:30:00Z","v":100,"vw":27.69},{"c":27.695,"h":27.72,"l":27.695,"n":7,"o":27.695,"t":"2026-10-05T13:45:00Z","v":1179,"vw":27.715455},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-10-05T14:00:00Z","v":109,"vw":27.71},{"c":27.775,"h":27.775,"l":27.76,"n":2,"o":27.76,"t":"2026-10-05T14:45:00Z","v":500,"vw":27.769},{"c":27.775,"h":27.799,"l":27.775,"n":15,"o":27.785,"t":"2026-10-05T15:00:00Z","v":1999,"vw":27.785778},{"c":27.77,"h":27.7999,"l":27.77,"n":2,"o":27.7999,"t":"2026-10-05T15:15:00Z","v":1600,"vw":27.779344},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-05T15:30:00Z","v":100,"vw":27.81},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-05T15:45:00Z","v":100,"vw":27.83},{"c":27.89,"h":27.9,"l":27.89,"n":2,"o":27.9,"t":"2026-10-05T18:00:00Z","v":200,"vw":27.895},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-05T19:45:00Z","v":100,"vw":27.9},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-06T14:00:00Z","v":200,"vw":28},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-06T14:30:00Z","v":161,"vw":27.98},{"c":28.02,"h":28.02,"l":27.97,"n":14,"o":27.995,"t":"2026-10-06T14:45:00Z","v":3589,"vw":27.976232},{"c":28.01,"h":28.01,"l":28.001,"n":7,"o":28.009,"t":"2026-10-06T17:30:00Z","v":2677,"vw":28.007749},{"c":27.98,"h":28.005,"l":27.98,"n":5,"o":28.005,"t":"2026-10-06T19:00:00Z","v":1000,"vw":27.983535},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-06T19:15:00Z","v":1601,"vw":27.98},{"c":27.88,"h":27.899,"l":27.843,"n":16,"o":27.86,"t":"2026-10-07T13:30:00Z","v":10600,"vw":27.858377},{"c":27.855,"h":27.855,"l":27.855,"n":2,"o":27.855,"t":"2026-10-07T14:00:00Z","v":2001,"vw":27.855},{"c":27.82,"h":27.82,"l":27.82,"n":2,"o":27.82,"t":"2026-10-07T14:45:00Z","v":675,"vw":27.82},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-07T19:00:00Z","v":100,"vw":27.94},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-07T20:00:00Z","v":527,"vw":27.9},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-08T13:30:00Z","v":100,"vw":27.84},{"c":28.15,"h":28.15,"l":28.131,"n":14,"o":28.14,"t":"2026-10-09T16:15:00Z","v":1908,"vw":28.135153},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-09T16:30:00Z","v":464,"vw":28.13},{"c":28.1799,"h":28.18,"l":28.179,"n":8,"o":28.179,"t":"2026-10-09T17:00:00Z","v":1622,"vw":28.179301},{"c":28.22,"h":28.22,"l":28.1701,"n":2,"o":28.1701,"t":"2026-10-09T18:00:00Z","v":1000,"vw":28.18008},{"c":28.219,"h":28.219,"l":28.219,"n":3,"o":28.219,"t":"2026-10-09T18:30:00Z","v":107,"vw":28.219},{"c":28.215,"h":28.215,"l":28.215,"n":3,"o":28.215,"t":"2026-10-09T18:45:00Z","v":241,"vw":28.215},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-12T13:15:00Z","v":100,"vw":28.31},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-12T13:30:00Z","v":1825,"vw":28.3},{"c":28.3399,"h":28.34,"l":28.3399,"n":6,"o":28.34,"t":"2026-10-12T13:45:00Z","v":2000,"vw":28.33995},{"c":28.349,"h":28.349,"l":28.349,"n":2,"o":28.349,"t":"2026-10-12T17:15:00Z","v":250,"vw":28.349},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-12T17:45:00Z","v":100,"vw":28.3},{"c":28.38,"h":28.43,"l":28.38,"n":3,"o":28.43,"t":"2026-10-13T13:30:00Z","v":735,"vw":28.419796},{"c":28.33,"h":28.33,"l":28.33,"n":5,"o":28.33,"t":"2026-10-13T16:45:00Z","v":2063,"vw":28.33},{"c":28.32,"h":28.32,"l":28.32,"n":3,"o":28.32,"t":"2026-10-13T18:00:00Z","v":329,"vw":28.32},{"c":28.349,"h":28.349,"l":28.349,"n":2,"o":28.349,"t":"2026-10-13T19:30:00Z","v":250,"vw":28.349},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-14T13:30:00Z","v":354,"vw":28.15},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-14T16:45:00Z","v":1000,"vw":28.165},{"c":28.195,"h":28.195,"l":28.195,"n":1,"o":28.195,"t":"2026-10-14T19:00:00Z","v":108,"vw":28.195},{"c":28.355,"h":28.355,"l":28.355,"n":1,"o":28.355,"t":"2026-10-15T13:45:00Z","v":500,"vw":28.355},{"c":28.495,"h":28.495,"l":28.495,"n":1,"o":28.495,"t":"2026-10-15T18:15:00Z","v":195,"vw":28.495},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-15T19:45:00Z","v":200,"vw":28.52},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-16T13:45:00Z","v":350,"vw":28.66},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-16T16:45:00Z","v":152,"vw":28.49},{"c":28.49,"h":28.5,"l":28.49,"n":16,"o":28.495,"t":"2026-10-16T17:00:00Z","v":4287,"vw":28.497954},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-16T18:15:00Z","v":400,"vw":28.4},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-10-19T13:30:00Z","v":320,"vw":28.52},{"c":28.49,"h":28.505,"l":28.49,"n":9,"o":28.505,"t":"2026-10-19T15:30:00Z","v":786,"vw":28.496429},{"c":28.43,"h":28.43,"l":28.42,"n":4,"o":28.42,"t":"2026-10-19T16:15:00Z","v":1420,"vw":28.420707},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-19T16:45:00Z","v":1273,"vw":28.47},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-19T18:00:00Z","v":400,"vw":28.46},{"c":28.4798,"h":28.4798,"l":28.4798,"n":1,"o":28.4798,"t":"2026-10-19T18:15:00Z","v":110,"vw":28.4798},{"c":28.655,"h":28.655,"l":28.655,"n":1,"o":28.655,"t":"2026-10-20T16:00:00Z","v":225,"vw":28.655},{"c":28.69,"h":28.69,"l":28.69,"n":3,"o":28.69,"t":"2026-10-21T14:30:00Z","v":476,"vw":28.69},{"c":28.759,"h":28.759,"l":28.759,"n":3,"o":28.759,"t":"2026-10-21T15:15:00Z","v":108,"vw":28.759},{"c":28.77,"h":28.77,"l":28.731,"n":11,"o":28.74,"t":"2026-10-21T15:45:00Z","v":1016,"vw":28.741648},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-21T16:00:00Z","v":270,"vw":28.73},{"c":28.7699,"h":28.7699,"l":28.7699,"n":3,"o":28.7699,"t":"2026-10-21T16:15:00Z","v":696,"vw":28.7699},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-21T16:30:00Z","v":348,"vw":28.75},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-22T13:30:00Z","v":1742,"vw":28.71},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-22T15:45:00Z","v":100,"vw":28.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.575,"strike":32.18582822043546,"iv":0.513068464681538,"gamma":0.07694872261819569,"theta":-0.023688616971604466,"vega":0.025664792176132708,"rho":0.00506381973962754,"breakevenPct":13.787644212243551},{"delta":0.3,"premium":0.578362696455861,"strike":30.865492141765557,"iv":0.40068398993966,"gamma":0.10821418025680747,"theta":-0.020489407303866076,"vega":0.028038819928902784,"rho":0.006127726579215211,"breakevenPct":9.213422289523946},{"delta":0.35,"premium":0.5976500887068179,"strike":30.093996451727282,"iv":0.3316542314710155,"gamma":0.1389476414523749,"theta":-0.018377347695475665,"vega":0.029889337850532806,"rho":0.007179948540891746,"breakevenPct":6.600789617779397},{"delta":0.4,"premium":0.6481650149161994,"strike":29.678899900558672,"iv":0.2992049611823346,"gamma":0.16069112845145067,"theta":-0.017304336714013904,"vega":0.030794098846137364,"rho":0.00822730664707413,"breakevenPct":5.334494274204866},{"delta":0.45,"premium":0.7030124587467116,"strike":29.31325027502192,"iv":0.27183087902219005,"gamma":0.1811873436783888,"theta":-0.016375483657137976,"vega":0.031567645236298944,"rho":0.009273989940456275,"breakevenPct":4.254990183697222},{"delta":0.5,"premium":0.7540497001307959,"strike":28.97975149934602,"iv":0.2455594307639618,"gamma":0.20013041152703626,"theta":-0.015387789196353205,"vega":0.03196649388531132,"rho":0.01032871709680213,"breakevenPct":3.2739211963267127},{"delta":0.55,"premium":0.7823090453671969,"strike":28.838454773164017,"iv":0.22587967438035034,"gamma":0.20978855811961827,"theta":-0.014048333009974028,"vega":0.030125349684949145,"rho":0.011431531534018149,"breakevenPct":2.8813103258329367},{"delta":0.6,"premium":0.8105683906035978,"strike":28.69715804698201,"iv":0.20619991799673892,"gamma":0.2194467047122003,"theta":-0.012708876823594855,"vega":0.028284205484586974,"rho":0.012534345971234168,"breakevenPct":2.488699455339162},{"delta":0.65,"premium":0.8388277358399987,"strike":28.555861320800005,"iv":0.18652016161312746,"gamma":0.2291048513047823,"theta":-0.011369420637215678,"vega":0.026443061284224797,"rho":0.013637160408450187,"breakevenPct":2.0960885848453863},{"delta":0.7,"premium":0.8670870810763996,"strike":28.414564594618003,"iv":0.16684040522951604,"gamma":0.23876299789736433,"theta":-0.010029964450836504,"vega":0.024601917083862623,"rho":0.014739974845666205,"breakevenPct":1.7034777143516118},{"delta":0.75,"premium":0.8953464263128006,"strike":28.273267868435997,"iv":0.14716064884590455,"gamma":0.24842114448994637,"theta":-0.008690508264457327,"vega":0.022760772883500445,"rho":0.015842789282882228,"breakevenPct":1.310866843857836},{"delta":0.8,"premium":0.9236057715492015,"strike":28.13197114225399,"iv":0.1274808924622931,"gamma":0.2580792910825284,"theta":-0.00735105207807815,"vega":0.02091962868313827,"rho":0.016945603720098245,"breakevenPct":0.9182559733640607},{"delta":0.85,"premium":1.011913696060037,"strike":27.93808630393996,"iv":0.114133583489681,"gamma":0.25759624765478434,"theta":-0.006168105065666041,"vega":0.018890431519699814,"rho":0.018022232459460583,"breakevenPct":0.5515574203228744},{"delta":0.9,"premium":1.9500000000000002,"strike":27,"iv":0.1904,"gamma":0.1136,"theta":-0.0072,"vega":0.0142,"rho":0.018728293898893574,"breakevenPct":0.5515574203228744}],"put":[{"delta":0.1,"premium":0.575,"strike":19.422204722644636,"iv":1.2846564510459857,"gamma":0.016968536557227923,"theta":-0.03119527011274411,"vega":0.014175792371982665,"rho":-0.0027739568952022935,"breakevenPct":34.538314753658625},{"delta":0.15,"premium":0.575,"strike":23.334878365337346,"iv":0.8254524225542069,"gamma":0.03516983837941204,"theta":-0.026359064424338503,"vega":0.01882676905123927,"rho":-0.003955482010734516,"breakevenPct":20.948489936725988},{"delta":0.2,"premium":0.575,"strike":25.4514787179564,"iv":0.5922421737867453,"gamma":0.05918289933224001,"theta":-0.02238275056846729,"vega":0.0225862703038971,"rho":-0.005150466383069418,"breakevenPct":13.596936848910767},{"delta":0.25,"premium":0.5915618248329921,"strike":26.662472993319685,"iv":0.46388169620084135,"gamma":0.08585258398450737,"theta":-0.01958698857586796,"vega":0.025606888332801944,"rho":-0.0063645652960954546,"breakevenPct":9.448334322686469},{"delta":0.3,"premium":0.6294932613765671,"strike":27.393243485020896,"iv":0.3919754318089472,"gamma":0.11145225469390019,"theta":-0.017740811131861198,"vega":0.027896711117263235,"rho":-0.007592674062618561,"breakevenPct":7.041907861970579},{"delta":0.35,"premium":0.6737427170830972,"strike":27.98323622777463,"iv":0.33612492600193483,"gamma":0.13651429562798872,"theta":-0.01615362448950221,"vega":0.029915812510741185,"rho":-0.008824365007289696,"breakevenPct":5.146386706036809},{"delta":0.4,"premium":0.7294903009596815,"strike":28.311373148341037,"iv":0.30711217771800364,"gamma":0.15686386348843445,"theta":-0.01480088877170812,"vega":0.030675875008220353,"rho":-0.01005317915373418,"breakevenPct":4.200301316439209},{"delta":0.45,"premium":0.7855741413961589,"strike":28.63185223654948,"iv":0.27888428518506847,"gamma":0.17707561761425342,"theta":-0.013455009444814528,"vega":0.031399117591911926,"rho":-0.011281909169765356,"breakevenPct":3.281981664003865},{"delta":0.5,"premium":0.8416579818326362,"strike":28.95233132475792,"iv":0.25065639265213324,"gamma":0.19728737174007238,"theta":-0.012109130117920936,"vega":0.03212236017560349,"rho":-0.012510639185796531,"breakevenPct":2.3636620115685214},{"delta":0.55,"premium":0.9076415025419947,"strike":29.144103756354987,"iv":0.2331918581922171,"gamma":0.20336402374993084,"theta":-0.010682771017015844,"vega":0.03082781624410323,"rho":-0.013706534463197965,"breakevenPct":1.926761462485096},{"delta":0.6,"premium":0.9753548129569483,"strike":29.31338703239237,"iv":0.21760802548014885,"gamma":0.20697082285002363,"theta":-0.00924234953421999,"vega":0.02918070068949421,"rho":-0.014896692465121597,"breakevenPct":1.5739801764587042},{"delta":0.65,"premium":1.043068123371902,"strike":29.482670308429753,"iv":0.2020241927680806,"gamma":0.21057762195011642,"theta":-0.007801928051424133,"vega":0.027533585134885182,"rho":-0.01608685046704523,"breakevenPct":1.221198890432312},{"delta":0.7,"premium":1.1107814337868553,"strike":29.65195358446714,"iv":0.18644036005601233,"gamma":0.2141844210502092,"theta":-0.006361506568628279,"vega":0.025886469580276156,"rho":-0.017277008468968864,"breakevenPct":0.86841760440592},{"delta":0.75,"premium":1.1784947442018092,"strike":29.821236860504523,"iv":0.17085652734394408,"gamma":0.217791220150302,"theta":-0.004921085085832422,"vega":0.02423935402566713,"rho":-0.0184671664708925,"breakevenPct":0.5156363183795274},{"delta":0.8,"premium":1.2462080546167627,"strike":29.990520136541907,"iv":0.15527269463187582,"gamma":0.2213980192503948,"theta":-0.0034806636030365653,"vega":0.022592238471058103,"rho":-0.01965732447281613,"breakevenPct":0.16285503235313525},{"delta":0.85,"premium":3.5054270462633443,"strike":32.18505338078292,"iv":0.3522263345195729,"gamma":0.08193238434163702,"theta":-0.00848149466192171,"vega":0.018937366548042706,"rho":-0.02230807971446681,"breakevenPct":0.3875269717150606}]},"raw":{"call":[{"delta":0.25,"premium":0.575,"strike":32.18582822043546,"iv":0.513068464681538,"gamma":0.07694872261819569,"theta":-0.023688616971604466,"vega":0.025664792176132708,"rho":0.00506381973962754,"breakevenPct":13.787644212243551},{"delta":0.3,"premium":0.578362696455861,"strike":30.865492141765557,"iv":0.40068398993966,"gamma":0.10821418025680747,"theta":-0.020489407303866076,"vega":0.028038819928902784,"rho":0.006127726579215211,"breakevenPct":9.213422289523946},{"delta":0.35,"premium":0.5976500887068179,"strike":30.093996451727282,"iv":0.3316542314710155,"gamma":0.1389476414523749,"theta":-0.018377347695475665,"vega":0.029889337850532806,"rho":0.007179948540891746,"breakevenPct":6.600789617779397},{"delta":0.4,"premium":0.6481650149161994,"strike":29.678899900558672,"iv":0.2992049611823346,"gamma":0.16069112845145067,"theta":-0.017304336714013904,"vega":0.030794098846137364,"rho":0.00822730664707413,"breakevenPct":5.334494274204866},{"delta":0.45,"premium":0.7030124587467116,"strike":29.31325027502192,"iv":0.27183087902219005,"gamma":0.1811873436783888,"theta":-0.016375483657137976,"vega":0.031567645236298944,"rho":0.009273989940456275,"breakevenPct":4.254990183697222},{"delta":0.5,"premium":0.7540497001307959,"strike":28.97975149934602,"iv":0.2455594307639618,"gamma":0.20013041152703626,"theta":-0.015387789196353205,"vega":0.03196649388531132,"rho":0.01032871709680213,"breakevenPct":3.2739211963267127},{"delta":0.55,"premium":0.7823090453671969,"strike":28.838454773164017,"iv":0.22587967438035034,"gamma":0.20978855811961827,"theta":-0.014048333009974028,"vega":0.030125349684949145,"rho":0.011431531534018149,"breakevenPct":2.8813103258329367},{"delta":0.6,"premium":0.8105683906035978,"strike":28.69715804698201,"iv":0.20619991799673892,"gamma":0.2194467047122003,"theta":-0.012708876823594855,"vega":0.028284205484586974,"rho":0.012534345971234168,"breakevenPct":2.488699455339162},{"delta":0.65,"premium":0.8388277358399987,"strike":28.555861320800005,"iv":0.18652016161312746,"gamma":0.2291048513047823,"theta":-0.011369420637215678,"vega":0.026443061284224797,"rho":0.013637160408450187,"breakevenPct":2.0960885848453863},{"delta":0.7,"premium":0.8670870810763996,"strike":28.414564594618003,"iv":0.16684040522951604,"gamma":0.23876299789736433,"theta":-0.010029964450836504,"vega":0.024601917083862623,"rho":0.014739974845666205,"breakevenPct":1.7034777143516118},{"delta":0.75,"premium":0.8953464263128006,"strike":28.273267868435997,"iv":0.14716064884590455,"gamma":0.24842114448994637,"theta":-0.008690508264457327,"vega":0.022760772883500445,"rho":0.015842789282882228,"breakevenPct":1.310866843857836},{"delta":0.8,"premium":0.9236057715492015,"strike":28.13197114225399,"iv":0.1274808924622931,"gamma":0.2580792910825284,"theta":-0.00735105207807815,"vega":0.02091962868313827,"rho":0.016945603720098245,"breakevenPct":0.9182559733640607},{"delta":0.85,"premium":1.011913696060037,"strike":27.93808630393996,"iv":0.114133583489681,"gamma":0.25759624765478434,"theta":-0.006168105065666041,"vega":0.018890431519699814,"rho":0.018022232459460583,"breakevenPct":0.5515574203228744},{"delta":0.9,"premium":1.9500000000000002,"strike":27,"iv":0.1904,"gamma":0.1136,"theta":-0.0072,"vega":0.0142,"rho":0.018728293898893574,"breakevenPct":0.5515574203228744}],"put":[{"delta":0.1,"premium":0.575,"strike":19.422204722644636,"iv":1.2846564510459857,"gamma":0.016968536557227923,"theta":-0.03119527011274411,"vega":0.014175792371982665,"rho":-0.0027739568952022935,"breakevenPct":34.538314753658625},{"delta":0.15,"premium":0.575,"strike":23.334878365337346,"iv":0.8254524225542069,"gamma":0.03516983837941204,"theta":-0.026359064424338503,"vega":0.01882676905123927,"rho":-0.003955482010734516,"breakevenPct":20.948489936725988},{"delta":0.2,"premium":0.575,"strike":25.4514787179564,"iv":0.5922421737867453,"gamma":0.05918289933224001,"theta":-0.02238275056846729,"vega":0.0225862703038971,"rho":-0.005150466383069418,"breakevenPct":13.596936848910767},{"delta":0.25,"premium":0.5915618248329921,"strike":26.662472993319685,"iv":0.46388169620084135,"gamma":0.08585258398450737,"theta":-0.01958698857586796,"vega":0.025606888332801944,"rho":-0.0063645652960954546,"breakevenPct":9.448334322686469},{"delta":0.3,"premium":0.6294932613765671,"strike":27.393243485020896,"iv":0.3919754318089472,"gamma":0.11145225469390019,"theta":-0.017740811131861198,"vega":0.027896711117263235,"rho":-0.007592674062618561,"breakevenPct":7.041907861970579},{"delta":0.35,"premium":0.6737427170830972,"strike":27.98323622777463,"iv":0.33612492600193483,"gamma":0.13651429562798872,"theta":-0.01615362448950221,"vega":0.029915812510741185,"rho":-0.008824365007289696,"breakevenPct":5.146386706036809},{"delta":0.4,"premium":0.7294903009596815,"strike":28.311373148341037,"iv":0.30711217771800364,"gamma":0.15686386348843445,"theta":-0.01480088877170812,"vega":0.030675875008220353,"rho":-0.01005317915373418,"breakevenPct":4.200301316439209},{"delta":0.45,"premium":0.7855741413961589,"strike":28.63185223654948,"iv":0.27888428518506847,"gamma":0.17707561761425342,"theta":-0.013455009444814528,"vega":0.031399117591911926,"rho":-0.011281909169765356,"breakevenPct":3.281981664003865},{"delta":0.5,"premium":0.8416579818326362,"strike":28.95233132475792,"iv":0.25065639265213324,"gamma":0.19728737174007238,"theta":-0.012109130117920936,"vega":0.03212236017560349,"rho":-0.012510639185796531,"breakevenPct":2.3636620115685214},{"delta":0.55,"premium":0.9076415025419947,"strike":29.144103756354987,"iv":0.2331918581922171,"gamma":0.20336402374993084,"theta":-0.010682771017015844,"vega":0.03082781624410323,"rho":-0.013706534463197965,"breakevenPct":1.926761462485096},{"delta":0.6,"premium":0.9753548129569483,"strike":29.31338703239237,"iv":0.21760802548014885,"gamma":0.20697082285002363,"theta":-0.00924234953421999,"vega":0.02918070068949421,"rho":-0.014896692465121597,"breakevenPct":1.5739801764587042},{"delta":0.65,"premium":1.043068123371902,"strike":29.482670308429753,"iv":0.2020241927680806,"gamma":0.21057762195011642,"theta":-0.007801928051424133,"vega":0.027533585134885182,"rho":-0.01608685046704523,"breakevenPct":1.221198890432312},{"delta":0.7,"premium":1.1107814337868553,"strike":29.65195358446714,"iv":0.18644036005601233,"gamma":0.2141844210502092,"theta":-0.006361506568628279,"vega":0.025886469580276156,"rho":-0.017277008468968864,"breakevenPct":0.86841760440592},{"delta":0.75,"premium":1.1784947442018092,"strike":29.821236860504523,"iv":0.17085652734394408,"gamma":0.217791220150302,"theta":-0.004921085085832422,"vega":0.02423935402566713,"rho":-0.0184671664708925,"breakevenPct":0.5156363183795274},{"delta":0.8,"premium":1.2462080546167627,"strike":29.990520136541907,"iv":0.15527269463187582,"gamma":0.2213980192503948,"theta":-0.0034806636030365653,"vega":0.022592238471058103,"rho":-0.01965732447281613,"breakevenPct":0.16285503235313525},{"delta":0.85,"premium":3.5054270462633443,"strike":32.18505338078292,"iv":0.3522263345195729,"gamma":0.08193238434163702,"theta":-0.00848149466192171,"vega":0.018937366548042706,"rho":-0.02230807971446681,"breakevenPct":0.3875269717150606}]}},"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"}}