{"symbol":"FLOW","url":"https://intraalpha.com/companies/FLOW","capturedAt":"2026-10-22T23:01:44.247Z","state":"ready","quote":{"symbol":"FLOW","last_price":46.0718,"prev_close":45.1117,"regular_close":46.0718,"change":0.9601,"change_pct":2.1283,"regular_change":0.9601,"regular_change_pct":2.1283,"extended_change":0,"extended_change_pct":0,"bid":44.55,"ask":68.7,"bid_size":200,"ask_size":200,"volume":8744,"vwap":45.669127,"open":45.16,"high":46.0718,"low":45.15,"close":46.0718,"trade_count":117,"last_trade_at":"2026-10-22T22:30:00.003169265Z","last_quote_at":"2026-10-22T20:04:04.022665831Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:39.494384426-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42300000,"net_expense_ratio":0.0025,"portfolio_turnover":1.03,"dividend_yield":0.0137,"inception_date":"2023-07-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:41.773831+00:00"},"optionObservedAt":"2026-10-22T19:51:56.914Z","bars":[{"c":43.89,"h":43.97,"l":43.89,"n":10,"o":43.97,"t":"2026-10-15T13:30:00Z","v":408,"vw":43.943333},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-10-15T13:50:00Z","v":1129,"vw":44.32},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-15T14:10:00Z","v":100,"vw":44.42},{"c":44.466,"h":44.466,"l":44.466,"n":2,"o":44.466,"t":"2026-10-15T16:35:00Z","v":101,"vw":44.466},{"c":44.5291,"h":44.81,"l":44.5291,"n":18,"o":44.53,"t":"2026-10-15T17:15:00Z","v":2000,"vw":44.557894},{"c":44.52,"h":44.52,"l":44.52,"n":4,"o":44.52,"t":"2026-10-15T17:50:00Z","v":103,"vw":44.52},{"c":44.58,"h":44.59,"l":44.559,"n":11,"o":44.559,"t":"2026-10-15T18:30:00Z","v":2236,"vw":44.579491},{"c":44.65,"h":44.66,"l":44.639,"n":10,"o":44.64,"t":"2026-10-15T19:40:00Z","v":1500,"vw":44.653867},{"c":44.6336,"h":44.6336,"l":44.6336,"n":2,"o":44.6336,"t":"2026-10-15T19:45:00Z","v":113,"vw":44.6336},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-15T19:55:00Z","v":100,"vw":44.57},{"c":44.895,"h":44.895,"l":44.895,"n":1,"o":44.895,"t":"2026-10-16T14:50:00Z","v":591,"vw":44.895},{"c":44.579,"h":44.579,"l":44.579,"n":1,"o":44.579,"t":"2026-10-16T17:25:00Z","v":100,"vw":44.579},{"c":44.4768,"h":44.51,"l":44.43,"n":25,"o":44.51,"t":"2026-10-16T18:25:00Z","v":7133,"vw":44.485441},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-16T18:30:00Z","v":100,"vw":44.52},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-16T19:35:00Z","v":100,"vw":44.49},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T19:50:00Z","v":100,"vw":44.5},{"c":44.43,"h":44.43,"l":44.43,"n":6,"o":44.43,"t":"2026-10-19T14:50:00Z","v":267,"vw":44.43},{"c":44.54,"h":44.54,"l":44.54,"n":5,"o":44.54,"t":"2026-10-19T16:55:00Z","v":470,"vw":44.54},{"c":44.9628,"h":44.9628,"l":44.89,"n":7,"o":44.89,"t":"2026-10-20T13:35:00Z","v":5111,"vw":44.937575},{"c":45.0232,"h":45.0232,"l":45.0232,"n":1,"o":45.0232,"t":"2026-10-20T13:40:00Z","v":1132,"vw":45.0232},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T16:00:00Z","v":660,"vw":45.1},{"c":45.099,"h":45.099,"l":45.099,"n":1,"o":45.099,"t":"2026-10-20T16:25:00Z","v":222,"vw":45.099},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-20T18:35:00Z","v":135,"vw":45.225},{"c":45.165,"h":45.165,"l":45.165,"n":1,"o":45.165,"t":"2026-10-21T15:25:00Z","v":100,"vw":45.165},{"c":45.16,"h":45.16,"l":45.15,"n":3,"o":45.15,"t":"2026-10-21T18:40:00Z","v":550,"vw":45.151818},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-10-21T19:00:00Z","v":1254,"vw":45.02},{"c":45.15,"h":45.16,"l":45.15,"n":5,"o":45.16,"t":"2026-10-22T13:30:00Z","v":2087,"vw":45.151453},{"c":45.76,"h":45.76,"l":45.76,"n":3,"o":45.76,"t":"2026-10-22T16:20:00Z","v":300,"vw":45.76},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-22T16:45:00Z","v":943,"vw":45.66},{"c":45.8624,"h":45.8624,"l":45.86,"n":2,"o":45.86,"t":"2026-10-22T18:20:00Z","v":2376,"vw":45.860754},{"c":45.8572,"h":45.8572,"l":45.8572,"n":3,"o":45.8572,"t":"2026-10-22T18:25:00Z","v":567,"vw":45.8572},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-22T19:20:00Z","v":305,"vw":45.99},{"c":46.01,"h":46.01,"l":46.01,"n":2,"o":46.01,"t":"2026-10-22T19:30:00Z","v":869,"vw":46.01},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-22T19:35:00Z","v":331,"vw":46}],"history":[{"c":32.0784,"h":32.54,"l":32.0784,"n":29,"o":32.54,"t":"2024-10-21T04:00:00Z","v":646,"vw":32.465926},{"c":31.9425,"h":32.05,"l":31.8892,"n":14,"o":32.05,"t":"2024-10-22T04:00:00Z","v":456,"vw":31.963315},{"c":31.6217,"h":31.6217,"l":31.6217,"n":12,"o":31.6217,"t":"2024-10-23T04:00:00Z","v":34,"vw":31.6217},{"c":31.7498,"h":31.82,"l":31.7498,"n":11,"o":31.78,"t":"2024-10-24T04:00:00Z","v":270,"vw":31.8},{"c":31.6595,"h":31.89,"l":31.6595,"n":19,"o":31.89,"t":"2024-10-25T04:00:00Z","v":346,"vw":31.835},{"c":31.8401,"h":31.8999,"l":31.7,"n":31,"o":31.72,"t":"2024-10-28T04:00:00Z","v":2131,"vw":31.761286},{"c":31.7076,"h":31.7076,"l":31.49,"n":8,"o":31.49,"t":"2024-10-29T04:00:00Z","v":1602,"vw":31.497066},{"c":31.5195,"h":31.5195,"l":31.5195,"n":6,"o":31.5195,"t":"2024-10-30T04:00:00Z","v":8,"vw":31.5195},{"c":31.5349,"h":31.5349,"l":31.5349,"n":4,"o":31.5349,"t":"2024-10-31T04:00:00Z","v":5,"vw":31.5349},{"c":31.6439,"h":31.86,"l":31.6439,"n":17,"o":31.86,"t":"2024-11-01T04:00:00Z","v":171,"vw":31.86},{"c":31.831,"h":32.12,"l":31.831,"n":24,"o":31.9,"t":"2024-11-04T05:00:00Z","v":2188,"vw":31.97532},{"c":32.0359,"h":32.0359,"l":32.0359,"n":7,"o":32.0359,"t":"2024-11-05T05:00:00Z","v":8,"vw":32.0359},{"c":32.941,"h":32.941,"l":32.941,"n":13,"o":32.941,"t":"2024-11-06T05:00:00Z","v":23,"vw":32.941},{"c":33.0481,"h":33.17,"l":33.0481,"n":46,"o":33.05,"t":"2024-11-07T05:00:00Z","v":7916,"vw":33.06154},{"c":32.9959,"h":33.0117,"l":32.9959,"n":19,"o":33.0117,"t":"2024-11-08T05:00:00Z","v":431,"vw":33.0117},{"c":33.2601,"h":33.2601,"l":33.2601,"n":18,"o":33.2601,"t":"2024-11-11T05:00:00Z","v":97,"vw":33.2601},{"c":32.9697,"h":32.9697,"l":32.9697,"n":16,"o":32.9697,"t":"2024-11-12T05:00:00Z","v":148,"vw":32.9697},{"c":32.99,"h":32.99,"l":32.99,"n":17,"o":32.99,"t":"2024-11-13T05:00:00Z","v":104,"vw":32.99},{"c":32.9419,"h":32.975,"l":32.9419,"n":16,"o":32.975,"t":"2024-11-14T05:00:00Z","v":1060,"vw":32.975},{"c":32.589,"h":32.589,"l":32.585,"n":21,"o":32.585,"t":"2024-11-15T05:00:00Z","v":207,"vw":32.585},{"c":32.7248,"h":32.7248,"l":32.67,"n":17,"o":32.67,"t":"2024-11-18T05:00:00Z","v":599,"vw":32.67005},{"c":32.5771,"h":32.59,"l":32.5771,"n":11,"o":32.59,"t":"2024-11-19T05:00:00Z","v":346,"vw":32.59},{"c":32.794,"h":32.794,"l":32.6075,"n":10,"o":32.6075,"t":"2024-11-20T05:00:00Z","v":504,"vw":32.6075},{"c":33.208,"h":33.208,"l":33.208,"n":6,"o":33.208,"t":"2024-11-21T05:00:00Z","v":20,"vw":33.208},{"c":33.5733,"h":33.5733,"l":33.47,"n":17,"o":33.47,"t":"2024-11-22T05:00:00Z","v":1178,"vw":33.484425},{"c":33.8613,"h":34.0552,"l":33.8613,"n":14,"o":34.0552,"t":"2024-11-25T05:00:00Z","v":1046,"vw":33.951895},{"c":33.6573,"h":33.86,"l":33.51,"n":9,"o":33.86,"t":"2024-11-26T05:00:00Z","v":974,"vw":33.685473},{"c":33.4969,"h":33.5612,"l":33.4969,"n":13,"o":33.5612,"t":"2024-11-27T05:00:00Z","v":232,"vw":33.5612},{"c":33.6277,"h":33.6277,"l":33.6277,"n":10,"o":33.6277,"t":"2024-11-29T05:00:00Z","v":12,"vw":33.6277},{"c":33.7678,"h":33.7678,"l":33.7678,"n":11,"o":33.7678,"t":"2024-12-02T05:00:00Z","v":160,"vw":33.7678},{"c":33.7462,"h":33.77,"l":33.6901,"n":20,"o":33.758,"t":"2024-12-03T05:00:00Z","v":1196,"vw":33.717085},{"c":33.5966,"h":33.65,"l":33.5966,"n":35,"o":33.6086,"t":"2024-12-04T05:00:00Z","v":828,"vw":33.612317},{"c":33.4182,"h":33.69,"l":33.4182,"n":39,"o":33.69,"t":"2024-12-05T05:00:00Z","v":4930,"vw":33.485438},{"c":33.4057,"h":33.46,"l":33.4,"n":43,"o":33.44,"t":"2024-12-06T05:00:00Z","v":3263,"vw":33.426458},{"c":33.3626,"h":33.68,"l":33.3626,"n":34,"o":33.68,"t":"2024-12-09T05:00:00Z","v":2102,"vw":33.523708},{"c":33.0082,"h":33.195,"l":33.0082,"n":17,"o":33.195,"t":"2024-12-10T05:00:00Z","v":1051,"vw":33.139398},{"c":33.17,"h":33.17,"l":33.05,"n":22,"o":33.11,"t":"2024-12-11T05:00:00Z","v":885,"vw":33.09896},{"c":32.9463,"h":33.06,"l":32.9463,"n":23,"o":33.05,"t":"2024-12-12T05:00:00Z","v":604,"vw":33.034506},{"c":32.7456,"h":33.03,"l":32.7456,"n":18,"o":33.03,"t":"2024-12-13T05:00:00Z","v":320,"vw":32.903821},{"c":32.4164,"h":32.62,"l":32.4164,"n":37,"o":32.62,"t":"2024-12-16T05:00:00Z","v":1337,"vw":32.603313},{"c":32.2498,"h":32.2498,"l":32.2498,"n":14,"o":32.2498,"t":"2024-12-17T05:00:00Z","v":108,"vw":32.2498},{"c":31.296,"h":32.3,"l":31.296,"n":47,"o":32.3,"t":"2024-12-18T05:00:00Z","v":2395,"vw":31.963093},{"c":31.0677,"h":31.1501,"l":31.06,"n":27,"o":31.15,"t":"2024-12-19T05:00:00Z","v":486,"vw":31.120033},{"c":31.4387,"h":31.51,"l":30.99,"n":23,"o":30.99,"t":"2024-12-20T05:00:00Z","v":681,"vw":31.204885},{"c":31.5367,"h":31.5367,"l":31.26,"n":22,"o":31.2944,"t":"2024-12-23T05:00:00Z","v":2065,"vw":31.298117},{"c":31.7308,"h":31.7308,"l":31.41,"n":12,"o":31.42,"t":"2024-12-24T05:00:00Z","v":1452,"vw":31.47288},{"c":31.8044,"h":31.87,"l":31.74,"n":31,"o":31.77,"t":"2024-12-26T05:00:00Z","v":2806,"vw":31.779544},{"c":31.5239,"h":31.55,"l":31.36,"n":21,"o":31.36,"t":"2024-12-27T05:00:00Z","v":1469,"vw":31.476375},{"c":31.3273,"h":31.37,"l":30.96,"n":13,"o":30.96,"t":"2024-12-30T05:00:00Z","v":1425,"vw":31.007833},{"c":31.3847,"h":31.3847,"l":31.3847,"n":5,"o":31.3847,"t":"2024-12-31T05:00:00Z","v":61,"vw":31.3847},{"c":31.4276,"h":31.4276,"l":31.285,"n":23,"o":31.33,"t":"2025-01-02T05:00:00Z","v":577,"vw":31.313175},{"c":31.6317,"h":31.6317,"l":31.335,"n":14,"o":31.335,"t":"2025-01-03T05:00:00Z","v":207,"vw":31.335},{"c":31.6727,"h":31.9301,"l":31.6727,"n":22,"o":31.93,"t":"2025-01-06T05:00:00Z","v":607,"vw":31.93005},{"c":31.6203,"h":31.725,"l":31.6203,"n":22,"o":31.725,"t":"2025-01-07T05:00:00Z","v":589,"vw":31.676739},{"c":31.5144,"h":31.5144,"l":31.26,"n":32,"o":31.26,"t":"2025-01-08T05:00:00Z","v":1037,"vw":31.261469},{"c":31.2663,"h":31.4099,"l":31.23,"n":22,"o":31.3499,"t":"2025-01-10T05:00:00Z","v":1228,"vw":31.337493},{"c":31.5393,"h":31.592,"l":31.3212,"n":71,"o":31.42,"t":"2025-01-13T05:00:00Z","v":4913,"vw":31.518578},{"c":31.7298,"h":31.7298,"l":31.7298,"n":5,"o":31.7298,"t":"2025-01-14T05:00:00Z","v":55,"vw":31.7298},{"c":32.0671,"h":32.12,"l":32.0671,"n":18,"o":32.12,"t":"2025-01-15T05:00:00Z","v":1107,"vw":32.088649},{"c":32.075,"h":32.12,"l":31.8001,"n":36,"o":32.04,"t":"2025-01-16T05:00:00Z","v":3061,"vw":32.012347},{"c":32.2483,"h":32.4,"l":32.2483,"n":33,"o":32.3351,"t":"2025-01-17T05:00:00Z","v":1775,"vw":32.32884},{"c":32.4067,"h":32.53,"l":32.27,"n":40,"o":32.27,"t":"2025-01-21T05:00:00Z","v":1037,"vw":32.383333},{"c":32.2276,"h":32.3,"l":32.13,"n":39,"o":32.13,"t":"2025-01-22T05:00:00Z","v":656,"vw":32.242553},{"c":32.4411,"h":32.48,"l":32.3316,"n":15,"o":32.3316,"t":"2025-01-23T05:00:00Z","v":3391,"vw":32.337361},{"c":32.3158,"h":32.3592,"l":32.3158,"n":20,"o":32.3592,"t":"2025-01-24T05:00:00Z","v":466,"vw":32.3592},{"c":32.6127,"h":32.6127,"l":32.6127,"n":20,"o":32.6127,"t":"2025-01-27T05:00:00Z","v":236,"vw":32.6127},{"c":32.4477,"h":32.4477,"l":32.4477,"n":12,"o":32.4477,"t":"2025-01-28T05:00:00Z","v":138,"vw":32.4477},{"c":32.4445,"h":32.55,"l":32.4445,"n":17,"o":32.55,"t":"2025-01-29T05:00:00Z","v":545,"vw":32.525},{"c":32.5983,"h":32.75,"l":32.53,"n":12,"o":32.53,"t":"2025-01-30T05:00:00Z","v":4532,"vw":32.566617},{"c":32.091,"h":32.39,"l":32.091,"n":38,"o":32.32,"t":"2025-01-31T05:00:00Z","v":41263,"vw":32.319206},{"c":31.8542,"h":31.91,"l":31.42,"n":35,"o":31.7,"t":"2025-02-03T05:00:00Z","v":1555,"vw":31.691917},{"c":32.0715,"h":32.12,"l":32.02,"n":19,"o":32.07,"t":"2025-02-04T05:00:00Z","v":3500,"vw":32.094619},{"c":32.07,"h":32.1,"l":32.07,"n":9,"o":32.1,"t":"2025-02-05T05:00:00Z","v":519,"vw":32.09},{"c":31.6801,"h":31.94,"l":31.61,"n":21,"o":31.94,"t":"2025-02-06T05:00:00Z","v":642,"vw":31.707923},{"c":31.5244,"h":31.77,"l":31.5244,"n":25,"o":31.77,"t":"2025-02-07T05:00:00Z","v":1473,"vw":31.627014},{"c":31.735,"h":31.82,"l":31.6708,"n":20,"o":31.6708,"t":"2025-02-10T05:00:00Z","v":2228,"vw":31.776088},{"c":31.8389,"h":31.9,"l":31.69,"n":155,"o":31.73,"t":"2025-02-11T05:00:00Z","v":19399,"vw":31.81472},{"c":31.4789,"h":31.67,"l":31.45,"n":188,"o":31.57,"t":"2025-02-12T05:00:00Z","v":32406,"vw":31.58029},{"c":32.01,"h":32.01,"l":31.5085,"n":71,"o":31.66,"t":"2025-02-13T05:00:00Z","v":12491,"vw":31.778152},{"c":32.0595,"h":32.33,"l":32.0595,"n":82,"o":32.14,"t":"2025-02-14T05:00:00Z","v":19461,"vw":32.146506},{"c":32.327,"h":32.39,"l":31.995,"n":114,"o":32.18,"t":"2025-02-18T05:00:00Z","v":24793,"vw":32.297332},{"c":32.4317,"h":32.48,"l":32.25,"n":103,"o":32.31,"t":"2025-02-19T05:00:00Z","v":15536,"vw":32.318418},{"c":32.5745,"h":32.62,"l":32.35,"n":130,"o":32.35,"t":"2025-02-20T05:00:00Z","v":37745,"vw":32.588024},{"c":32.0406,"h":32.45,"l":32.02,"n":59,"o":32.45,"t":"2025-02-21T05:00:00Z","v":5776,"vw":32.186574},{"c":32.25,"h":32.3499,"l":32.16,"n":46,"o":32.16,"t":"2025-02-24T05:00:00Z","v":8122,"vw":32.244728},{"c":32.1145,"h":32.26,"l":32.025,"n":54,"o":32.26,"t":"2025-02-25T05:00:00Z","v":8716,"vw":32.121737},{"c":31.9009,"h":32.1886,"l":31.7759,"n":48,"o":32.08,"t":"2025-02-26T05:00:00Z","v":7128,"vw":32.031631},{"c":31.5879,"h":31.9895,"l":31.56,"n":66,"o":31.93,"t":"2025-02-27T05:00:00Z","v":7686,"vw":31.816613},{"c":31.7494,"h":31.7494,"l":31.43,"n":51,"o":31.56,"t":"2025-02-28T05:00:00Z","v":5699,"vw":31.594346},{"c":31.1001,"h":31.94,"l":31.08,"n":86,"o":31.94,"t":"2025-03-03T05:00:00Z","v":8507,"vw":31.627345},{"c":30.7732,"h":30.95,"l":30.57,"n":61,"o":30.95,"t":"2025-03-04T05:00:00Z","v":11692,"vw":30.648574},{"c":30.8234,"h":30.88,"l":30.4601,"n":51,"o":30.47,"t":"2025-03-05T05:00:00Z","v":3322,"vw":30.805453},{"c":30.8295,"h":30.875,"l":30.56,"n":48,"o":30.56,"t":"2025-03-06T05:00:00Z","v":8413,"vw":30.647531},{"c":31.4722,"h":31.4722,"l":30.96,"n":53,"o":30.96,"t":"2025-03-07T05:00:00Z","v":5445,"vw":31.18746},{"c":31.2596,"h":31.65,"l":31.25,"n":41,"o":31.49,"t":"2025-03-10T04:00:00Z","v":4220,"vw":31.375765},{"c":30.5804,"h":31.29,"l":30.4997,"n":53,"o":31.29,"t":"2025-03-11T04:00:00Z","v":10550,"vw":30.897147},{"c":30.2756,"h":30.425,"l":30.0801,"n":60,"o":30.415,"t":"2025-03-12T04:00:00Z","v":9230,"vw":30.329998},{"c":29.8884,"h":30.17,"l":29.7,"n":59,"o":30.17,"t":"2025-03-13T04:00:00Z","v":4688,"vw":29.907904},{"c":30.4209,"h":30.4209,"l":30.271,"n":42,"o":30.381,"t":"2025-03-14T04:00:00Z","v":3543,"vw":30.320685},{"c":30.8924,"h":30.97,"l":30.61,"n":39,"o":30.63,"t":"2025-03-17T04:00:00Z","v":4209,"vw":30.69612},{"c":30.7589,"h":30.7589,"l":30.65,"n":19,"o":30.7396,"t":"2025-03-18T04:00:00Z","v":39683,"vw":30.652078},{"c":31.0386,"h":31.0386,"l":30.83,"n":25,"o":30.88,"t":"2025-03-19T04:00:00Z","v":1354,"vw":30.863736},{"c":30.924,"h":30.924,"l":30.924,"n":14,"o":30.924,"t":"2025-03-20T04:00:00Z","v":23,"vw":30.924},{"c":30.6418,"h":30.6418,"l":30.52,"n":34,"o":30.52,"t":"2025-03-21T04:00:00Z","v":1410,"vw":30.522505},{"c":31.1666,"h":31.2,"l":30.93,"n":36,"o":31,"t":"2025-03-24T04:00:00Z","v":2984,"vw":31.06978},{"c":31.1328,"h":31.28,"l":31.1328,"n":16,"o":31.17,"t":"2025-03-25T04:00:00Z","v":693,"vw":31.25711},{"c":31.2995,"h":31.324,"l":31.2654,"n":34,"o":31.31,"t":"2025-03-26T04:00:00Z","v":1383,"vw":31.310714},{"c":31.2056,"h":31.2699,"l":31.19,"n":25,"o":31.22,"t":"2025-03-27T04:00:00Z","v":903,"vw":31.226001},{"c":30.7226,"h":30.9911,"l":30.695,"n":33,"o":30.98,"t":"2025-03-28T04:00:00Z","v":879,"vw":30.889664},{"c":30.9683,"h":30.9683,"l":30.5,"n":29,"o":30.5,"t":"2025-03-31T04:00:00Z","v":7230,"vw":30.615428},{"c":31.0473,"h":31.0473,"l":30.9499,"n":26,"o":31.03,"t":"2025-04-01T04:00:00Z","v":955,"vw":30.977521},{"c":31.4186,"h":31.4186,"l":31.0499,"n":41,"o":31.05,"t":"2025-04-02T04:00:00Z","v":4207,"vw":31.092488},{"c":29.0032,"h":29.995,"l":29.0032,"n":120,"o":29.995,"t":"2025-04-03T04:00:00Z","v":11893,"vw":29.299131},{"c":27.5366,"h":28.1292,"l":27.45,"n":120,"o":28.09,"t":"2025-04-04T04:00:00Z","v":22383,"vw":27.774111},{"c":27.37,"h":28.18,"l":26.2827,"n":74,"o":26.75,"t":"2025-04-07T04:00:00Z","v":35299,"vw":27.341707},{"c":26.3059,"h":28.21,"l":26.3059,"n":30,"o":28.21,"t":"2025-04-08T04:00:00Z","v":1894,"vw":27.338996},{"c":28.9347,"h":28.9347,"l":26.06,"n":104,"o":26.15,"t":"2025-04-09T04:00:00Z","v":13034,"vw":26.805031},{"c":27.4149,"h":27.85,"l":26.89,"n":65,"o":27.85,"t":"2025-04-10T04:00:00Z","v":6949,"vw":27.381129},{"c":27.8833,"h":27.8833,"l":27.32,"n":47,"o":27.4,"t":"2025-04-11T04:00:00Z","v":9347,"vw":27.375731},{"c":28.1445,"h":28.1445,"l":28.0313,"n":46,"o":28.0313,"t":"2025-04-14T04:00:00Z","v":1331,"vw":28.064075},{"c":28.0053,"h":28.23,"l":28.0053,"n":35,"o":28.23,"t":"2025-04-15T04:00:00Z","v":4884,"vw":28.112528},{"c":27.7473,"h":28.16,"l":27.71,"n":31,"o":28.16,"t":"2025-04-16T04:00:00Z","v":10677,"vw":28.059239},{"c":28.1722,"h":28.1722,"l":28.1722,"n":19,"o":28.1722,"t":"2025-04-17T04:00:00Z","v":362,"vw":28.1722},{"c":27.7444,"h":27.84,"l":27.48,"n":36,"o":27.84,"t":"2025-04-21T04:00:00Z","v":2896,"vw":27.771899},{"c":28.3443,"h":28.3443,"l":28.3443,"n":14,"o":28.3443,"t":"2025-04-22T04:00:00Z","v":90,"vw":28.3443},{"c":28.6032,"h":29.45,"l":28.59,"n":37,"o":29.45,"t":"2025-04-23T04:00:00Z","v":3854,"vw":28.871957},{"c":29.2023,"h":29.2023,"l":28.74,"n":32,"o":28.74,"t":"2025-04-24T04:00:00Z","v":1409,"vw":28.917049},{"c":29.1952,"h":29.1952,"l":29.18,"n":21,"o":29.18,"t":"2025-04-25T04:00:00Z","v":1577,"vw":29.18904},{"c":29.3248,"h":29.3248,"l":28.99,"n":21,"o":28.99,"t":"2025-04-28T04:00:00Z","v":927,"vw":28.99},{"c":29.3838,"h":29.5,"l":29.12,"n":26,"o":29.25,"t":"2025-04-29T04:00:00Z","v":6409,"vw":29.280596},{"c":29.2821,"h":29.2821,"l":28.7701,"n":16,"o":28.805,"t":"2025-04-30T04:00:00Z","v":5805,"vw":29.016123},{"c":29.2151,"h":29.48,"l":29.05,"n":19,"o":29.06,"t":"2025-05-01T04:00:00Z","v":978,"vw":29.191963},{"c":29.7318,"h":29.74,"l":29.53,"n":77,"o":29.53,"t":"2025-05-02T04:00:00Z","v":1847,"vw":29.722373},{"c":29.5504,"h":29.79,"l":29.45,"n":57,"o":29.45,"t":"2025-05-05T04:00:00Z","v":2807,"vw":29.722625},{"c":29.3544,"h":29.56,"l":29.31,"n":109,"o":29.45,"t":"2025-05-06T04:00:00Z","v":6444,"vw":29.444669},{"c":29.4457,"h":29.4457,"l":29.3749,"n":30,"o":29.4401,"t":"2025-05-07T04:00:00Z","v":1175,"vw":29.387849},{"c":30.0209,"h":30.0209,"l":30.0209,"n":26,"o":30.0209,"t":"2025-05-08T04:00:00Z","v":176,"vw":30.0209},{"c":30.0309,"h":31.49,"l":30.0309,"n":45,"o":31.49,"t":"2025-05-09T04:00:00Z","v":1656,"vw":30.308963},{"c":31.2494,"h":31.43,"l":31.225,"n":28,"o":31.43,"t":"2025-05-12T04:00:00Z","v":751,"vw":31.289357},{"c":31.5153,"h":31.6,"l":31.39,"n":53,"o":31.39,"t":"2025-05-13T04:00:00Z","v":4521,"vw":31.504026},{"c":31.1697,"h":31.5,"l":31.1697,"n":45,"o":31.5,"t":"2025-05-14T04:00:00Z","v":583,"vw":31.252237},{"c":31.2506,"h":31.2506,"l":30.9999,"n":35,"o":30.9999,"t":"2025-05-15T04:00:00Z","v":1390,"vw":31.003435},{"c":31.5486,"h":31.5486,"l":31.26,"n":41,"o":31.26,"t":"2025-05-16T04:00:00Z","v":2052,"vw":31.414015},{"c":31.3771,"h":31.41,"l":31.18,"n":57,"o":31.18,"t":"2025-05-19T04:00:00Z","v":1069,"vw":31.319792},{"c":31.315,"h":31.52,"l":31.315,"n":58,"o":31.33,"t":"2025-05-20T04:00:00Z","v":2579,"vw":31.487372},{"c":30.6206,"h":31.05,"l":30.6206,"n":50,"o":31,"t":"2025-05-21T04:00:00Z","v":2208,"vw":31.015864},{"c":30.6239,"h":30.78,"l":30.6239,"n":59,"o":30.71,"t":"2025-05-22T04:00:00Z","v":1174,"vw":30.73765},{"c":30.475,"h":30.475,"l":30.475,"n":47,"o":30.475,"t":"2025-05-23T04:00:00Z","v":386,"vw":30.475},{"c":31.1259,"h":31.1259,"l":30.7,"n":33,"o":30.7,"t":"2025-05-27T04:00:00Z","v":5679,"vw":30.913653},{"c":30.8524,"h":31.11,"l":30.8524,"n":50,"o":31.11,"t":"2025-05-28T04:00:00Z","v":2070,"vw":31.011782},{"c":30.8457,"h":30.86,"l":29.47,"n":45,"o":29.47,"t":"2025-05-29T04:00:00Z","v":3029,"vw":30.122279},{"c":30.6779,"h":30.6779,"l":30.66,"n":23,"o":30.66,"t":"2025-05-30T04:00:00Z","v":419,"vw":30.66},{"c":30.6047,"h":30.63,"l":30.48,"n":67,"o":30.48,"t":"2025-06-02T04:00:00Z","v":3428,"vw":30.584076},{"c":31.0648,"h":31.0648,"l":30.625,"n":17,"o":30.625,"t":"2025-06-03T04:00:00Z","v":209,"vw":30.625},{"c":30.8532,"h":30.8532,"l":30.8532,"n":52,"o":30.8532,"t":"2025-06-04T04:00:00Z","v":103,"vw":30.8532},{"c":30.7386,"h":32.7,"l":30.7386,"n":26,"o":30.8438,"t":"2025-06-05T04:00:00Z","v":1602,"vw":31.032568},{"c":31.1568,"h":31.1568,"l":31.12,"n":23,"o":31.1399,"t":"2025-06-06T04:00:00Z","v":638,"vw":31.13578},{"c":31.2779,"h":31.41,"l":31.2779,"n":28,"o":31.41,"t":"2025-06-09T04:00:00Z","v":475,"vw":31.41},{"c":31.5598,"h":31.6499,"l":31.51,"n":20,"o":31.51,"t":"2025-06-10T04:00:00Z","v":1930,"vw":31.535282},{"c":31.5063,"h":31.705,"l":31.5063,"n":35,"o":31.69,"t":"2025-06-11T04:00:00Z","v":2915,"vw":31.56076},{"c":31.4533,"h":31.4533,"l":31.42,"n":33,"o":31.42,"t":"2025-06-12T04:00:00Z","v":1157,"vw":31.428588},{"c":31.0993,"h":31.305,"l":31.0993,"n":15,"o":31.305,"t":"2025-06-13T04:00:00Z","v":215,"vw":31.305},{"c":31.4737,"h":31.5,"l":31.4001,"n":22,"o":31.4001,"t":"2025-06-16T04:00:00Z","v":2260,"vw":31.485686},{"c":31.1679,"h":31.25,"l":31.1679,"n":68,"o":31.25,"t":"2025-06-17T04:00:00Z","v":1386,"vw":31.24},{"c":31.0506,"h":31.29,"l":31.0506,"n":24,"o":31.29,"t":"2025-06-18T04:00:00Z","v":252,"vw":31.29},{"c":31.1625,"h":31.19,"l":31.1625,"n":23,"o":31.19,"t":"2025-06-20T04:00:00Z","v":510,"vw":31.18995},{"c":31.1872,"h":31.195,"l":31.03,"n":24,"o":31.09,"t":"2025-06-23T04:00:00Z","v":902,"vw":31.125525},{"c":31.4256,"h":31.4256,"l":31.4,"n":19,"o":31.4,"t":"2025-06-24T04:00:00Z","v":1128,"vw":31.4},{"c":31.1059,"h":31.335,"l":31.02,"n":58,"o":31.335,"t":"2025-06-25T04:00:00Z","v":8155,"vw":31.08836},{"c":31.3582,"h":31.42,"l":31.1201,"n":25,"o":31.1201,"t":"2025-06-26T04:00:00Z","v":1579,"vw":31.29099},{"c":31.4866,"h":31.6,"l":31.4,"n":22,"o":31.5999,"t":"2025-06-27T04:00:00Z","v":657,"vw":31.551193},{"c":31.4539,"h":31.4539,"l":31.38,"n":39,"o":31.38,"t":"2025-06-30T04:00:00Z","v":3628,"vw":31.393403},{"c":32.2317,"h":32.41,"l":31.38,"n":49,"o":31.38,"t":"2025-07-01T04:00:00Z","v":1512,"vw":32.196977},{"c":32.6077,"h":32.6077,"l":32.6077,"n":21,"o":32.6077,"t":"2025-07-02T04:00:00Z","v":200,"vw":32.6077},{"c":32.6449,"h":32.71,"l":32.6449,"n":33,"o":32.655,"t":"2025-07-03T04:00:00Z","v":1375,"vw":32.693697},{"c":32.2045,"h":32.49,"l":32.0201,"n":37,"o":32.48,"t":"2025-07-07T04:00:00Z","v":3587,"vw":32.377084},{"c":32.7464,"h":32.755,"l":32.22,"n":22,"o":32.22,"t":"2025-07-08T04:00:00Z","v":696,"vw":32.532224},{"c":32.7779,"h":32.7779,"l":32.6326,"n":31,"o":32.71,"t":"2025-07-09T04:00:00Z","v":1401,"vw":32.702668},{"c":33.1215,"h":33.25,"l":33,"n":35,"o":33,"t":"2025-07-10T04:00:00Z","v":1151,"vw":33.057389},{"c":32.8358,"h":32.8358,"l":32.79,"n":21,"o":32.81,"t":"2025-07-11T04:00:00Z","v":591,"vw":32.795659},{"c":32.6229,"h":32.6601,"l":32.5738,"n":24,"o":32.5738,"t":"2025-07-14T04:00:00Z","v":1435,"vw":32.595625},{"c":31.942,"h":32.74,"l":31.942,"n":24,"o":32.74,"t":"2025-07-15T04:00:00Z","v":20360,"vw":32.72592},{"c":31.9902,"h":31.9902,"l":31.74,"n":40,"o":31.95,"t":"2025-07-16T04:00:00Z","v":2844,"vw":31.917338},{"c":32.2715,"h":32.2715,"l":32.2715,"n":29,"o":32.2715,"t":"2025-07-17T04:00:00Z","v":261,"vw":32.2715},{"c":32.1139,"h":32.3,"l":32.07,"n":39,"o":32.3,"t":"2025-07-18T04:00:00Z","v":2270,"vw":32.175007},{"c":32.05,"h":32.29,"l":32.05,"n":39,"o":32.19,"t":"2025-07-21T04:00:00Z","v":1918,"vw":32.228994},{"c":32.8856,"h":32.8856,"l":32.59,"n":15,"o":32.59,"t":"2025-07-22T04:00:00Z","v":227,"vw":32.59},{"c":33.2641,"h":33.2641,"l":32.99,"n":22,"o":32.99,"t":"2025-07-23T04:00:00Z","v":1164,"vw":33.064305},{"c":32.9678,"h":33.1,"l":32.9678,"n":24,"o":33.1,"t":"2025-07-24T04:00:00Z","v":574,"vw":33.064212},{"c":33.0924,"h":33.095,"l":32.911,"n":35,"o":33.02,"t":"2025-07-25T04:00:00Z","v":32389,"vw":33.009457},{"c":33.1079,"h":33.1079,"l":33.1,"n":20,"o":33.1,"t":"2025-07-28T04:00:00Z","v":494,"vw":33.1},{"c":32.9002,"h":33.04,"l":32.76,"n":18,"o":33.04,"t":"2025-07-29T04:00:00Z","v":488,"vw":32.936679},{"c":32.4414,"h":32.96,"l":32.4414,"n":22,"o":32.96,"t":"2025-07-30T04:00:00Z","v":2014,"vw":32.813209},{"c":31.9674,"h":31.9674,"l":31.9674,"n":27,"o":31.9674,"t":"2025-07-31T04:00:00Z","v":405,"vw":31.9674},{"c":31.6743,"h":31.6743,"l":31.48,"n":37,"o":31.48,"t":"2025-08-01T04:00:00Z","v":536,"vw":31.48},{"c":31.9458,"h":31.9458,"l":31.8,"n":24,"o":31.8,"t":"2025-08-04T04:00:00Z","v":343,"vw":31.8},{"c":32.0566,"h":32.0566,"l":31.9101,"n":23,"o":31.9101,"t":"2025-08-05T04:00:00Z","v":1328,"vw":31.955776},{"c":31.8946,"h":31.8946,"l":31.8946,"n":16,"o":31.8946,"t":"2025-08-06T04:00:00Z","v":150,"vw":31.8946},{"c":31.7828,"h":32.071,"l":31.75,"n":36,"o":32.01,"t":"2025-08-07T04:00:00Z","v":2606,"vw":31.948526},{"c":32.0292,"h":32.04,"l":31.93,"n":40,"o":32,"t":"2025-08-08T04:00:00Z","v":2119,"vw":31.9861},{"c":31.8569,"h":32.29,"l":31.8569,"n":43,"o":32.26,"t":"2025-08-11T04:00:00Z","v":2068,"vw":32.187607},{"c":32.6523,"h":32.6523,"l":32.13,"n":28,"o":32.13,"t":"2025-08-12T04:00:00Z","v":971,"vw":32.421673},{"c":33.5213,"h":33.5213,"l":33.04,"n":26,"o":33.05,"t":"2025-08-13T04:00:00Z","v":651,"vw":33.188955},{"c":33.3453,"h":33.3453,"l":33.05,"n":37,"o":33.05,"t":"2025-08-14T04:00:00Z","v":3541,"vw":33.156293},{"c":33.3397,"h":33.41,"l":33.27,"n":34,"o":33.27,"t":"2025-08-15T04:00:00Z","v":1636,"vw":33.331007},{"c":33.3438,"h":33.43,"l":33.3438,"n":36,"o":33.43,"t":"2025-08-18T04:00:00Z","v":492,"vw":33.415},{"c":33.4323,"h":33.63,"l":33.41,"n":22,"o":33.63,"t":"2025-08-19T04:00:00Z","v":358,"vw":33.52},{"c":33.2977,"h":33.2977,"l":33.2,"n":34,"o":33.26,"t":"2025-08-20T04:00:00Z","v":830,"vw":33.2205},{"c":33.2988,"h":33.31,"l":33.14,"n":24,"o":33.2,"t":"2025-08-21T04:00:00Z","v":643,"vw":33.212},{"c":34.3708,"h":34.4032,"l":34.19,"n":35,"o":34.19,"t":"2025-08-22T04:00:00Z","v":1283,"vw":34.334309},{"c":34.2434,"h":34.2434,"l":34.2434,"n":21,"o":34.2434,"t":"2025-08-25T04:00:00Z","v":292,"vw":34.2434},{"c":34.0704,"h":34.0704,"l":34.07,"n":16,"o":34.07,"t":"2025-08-26T04:00:00Z","v":197,"vw":34.07},{"c":34.3685,"h":34.3694,"l":34.19,"n":32,"o":34.19,"t":"2025-08-27T04:00:00Z","v":1095,"vw":34.253233},{"c":34.3125,"h":34.3125,"l":34.13,"n":34,"o":34.1525,"t":"2025-08-28T04:00:00Z","v":880,"vw":34.196864},{"c":34.3666,"h":34.3666,"l":34.27,"n":20,"o":34.27,"t":"2025-08-29T04:00:00Z","v":1125,"vw":34.330181},{"c":34.5148,"h":34.5148,"l":34.12,"n":33,"o":34.12,"t":"2025-09-02T04:00:00Z","v":5254,"vw":34.349715},{"c":34.2958,"h":34.659,"l":34.2958,"n":22,"o":34.659,"t":"2025-09-03T04:00:00Z","v":486,"vw":34.569333},{"c":34.5884,"h":34.5884,"l":34.52,"n":26,"o":34.52,"t":"2025-09-04T04:00:00Z","v":371,"vw":34.52},{"c":34.7248,"h":34.9,"l":34.7248,"n":24,"o":34.9,"t":"2025-09-05T04:00:00Z","v":532,"vw":34.9},{"c":34.72,"h":34.72,"l":34.72,"n":9,"o":34.72,"t":"2025-09-08T04:00:00Z","v":135,"vw":34.72},{"c":34.4866,"h":34.4866,"l":34.4866,"n":8,"o":34.4866,"t":"2025-09-09T04:00:00Z","v":49,"vw":34.4866},{"c":34.5144,"h":34.5144,"l":34.2615,"n":31,"o":34.47,"t":"2025-09-10T04:00:00Z","v":3416,"vw":34.2713},{"c":35.1514,"h":35.16,"l":34.73,"n":49,"o":34.8299,"t":"2025-09-11T04:00:00Z","v":2749,"vw":34.838737},{"c":34.9049,"h":35.11,"l":34.9049,"n":33,"o":35.085,"t":"2025-09-12T04:00:00Z","v":684,"vw":35.05375},{"c":34.7538,"h":34.8301,"l":34.7,"n":31,"o":34.83,"t":"2025-09-15T04:00:00Z","v":2087,"vw":34.735297},{"c":34.8575,"h":34.8575,"l":34.62,"n":20,"o":34.66,"t":"2025-09-16T04:00:00Z","v":819,"vw":34.681538},{"c":34.8074,"h":35.19,"l":34.78,"n":43,"o":34.961,"t":"2025-09-17T04:00:00Z","v":1354,"vw":34.9822},{"c":34.998,"h":35.0066,"l":34.84,"n":35,"o":34.85,"t":"2025-09-18T04:00:00Z","v":1541,"vw":34.960602},{"c":34.7761,"h":35.03,"l":34.66,"n":41,"o":35.02,"t":"2025-09-19T04:00:00Z","v":4695,"vw":34.923078},{"c":34.7801,"h":34.7999,"l":34.72,"n":16,"o":34.72,"t":"2025-09-22T04:00:00Z","v":963,"vw":34.748449},{"c":34.9161,"h":35.17,"l":34.9161,"n":20,"o":35.17,"t":"2025-09-23T04:00:00Z","v":321,"vw":35.17},{"c":34.9864,"h":35.095,"l":34.9864,"n":18,"o":35.095,"t":"2025-09-24T04:00:00Z","v":259,"vw":35.095},{"c":34.6087,"h":34.7125,"l":34.6087,"n":26,"o":34.709,"t":"2025-09-25T04:00:00Z","v":1045,"vw":34.694567},{"c":35.0089,"h":35.05,"l":35.0005,"n":32,"o":35.02,"t":"2025-09-26T04:00:00Z","v":1725,"vw":35.018803},{"c":34.89,"h":35.17,"l":34.72,"n":38,"o":35.17,"t":"2025-09-29T04:00:00Z","v":1838,"vw":34.89604},{"c":34.8284,"h":34.8284,"l":34.62,"n":18,"o":34.62,"t":"2025-09-30T04:00:00Z","v":349,"vw":34.62},{"c":35.0224,"h":35.1,"l":34.8451,"n":35,"o":34.9155,"t":"2025-10-01T04:00:00Z","v":1988,"vw":34.924846},{"c":34.9094,"h":35.14,"l":34.79,"n":38,"o":34.93,"t":"2025-10-02T04:00:00Z","v":2437,"vw":34.870441},{"c":35.0427,"h":35.17,"l":35.0427,"n":36,"o":35.14,"t":"2025-10-03T04:00:00Z","v":1133,"vw":35.115038},{"c":34.956,"h":35.23,"l":34.956,"n":21,"o":35.23,"t":"2025-10-06T04:00:00Z","v":1201,"vw":35.123489},{"c":34.6885,"h":34.86,"l":34.6,"n":35,"o":34.86,"t":"2025-10-07T04:00:00Z","v":2500,"vw":34.719359},{"c":34.708,"h":34.72,"l":34.708,"n":25,"o":34.72,"t":"2025-10-08T04:00:00Z","v":316,"vw":34.72},{"c":34.3453,"h":34.65,"l":34.307,"n":53,"o":34.65,"t":"2025-10-09T04:00:00Z","v":1872,"vw":34.521148},{"c":33.2258,"h":34.255,"l":33.2258,"n":42,"o":34.255,"t":"2025-10-10T04:00:00Z","v":613,"vw":33.924149},{"c":33.8155,"h":33.8155,"l":33.5,"n":35,"o":33.5099,"t":"2025-10-13T04:00:00Z","v":962,"vw":33.607401},{"c":34.18,"h":34.18,"l":33.5,"n":36,"o":33.52,"t":"2025-10-14T04:00:00Z","v":3258,"vw":33.773603},{"c":34.1018,"h":34.4,"l":34.1018,"n":30,"o":34.28,"t":"2025-10-15T04:00:00Z","v":2515,"vw":34.346501},{"c":33.7359,"h":34.2205,"l":33.5,"n":109,"o":34.2205,"t":"2025-10-16T04:00:00Z","v":15547,"vw":33.629091},{"c":33.8911,"h":33.8911,"l":33.66,"n":51,"o":33.66,"t":"2025-10-17T04:00:00Z","v":2056,"vw":33.743365},{"c":34.1245,"h":34.13,"l":33.97,"n":30,"o":33.97,"t":"2025-10-20T04:00:00Z","v":1507,"vw":34.063996},{"c":34.6427,"h":34.6427,"l":34.615,"n":19,"o":34.615,"t":"2025-10-21T04:00:00Z","v":377,"vw":34.615},{"c":34.6024,"h":34.715,"l":34.52,"n":41,"o":34.715,"t":"2025-10-22T04:00:00Z","v":2172,"vw":34.673925},{"c":34.9546,"h":34.9546,"l":34.9546,"n":20,"o":34.9546,"t":"2025-10-23T04:00:00Z","v":285,"vw":34.9546},{"c":34.8941,"h":35.07,"l":34.8941,"n":29,"o":35.07,"t":"2025-10-24T04:00:00Z","v":438,"vw":34.995},{"c":35.1021,"h":35.1392,"l":35.031,"n":38,"o":35.1392,"t":"2025-10-27T04:00:00Z","v":1749,"vw":35.083449},{"c":34.8666,"h":35.01,"l":34.8666,"n":37,"o":34.965,"t":"2025-10-28T04:00:00Z","v":2330,"vw":34.970813},{"c":34.4528,"h":34.85,"l":34.4528,"n":36,"o":34.85,"t":"2025-10-29T04:00:00Z","v":8217,"vw":34.827145},{"c":34.3704,"h":34.7,"l":34.3704,"n":31,"o":34.45,"t":"2025-10-30T04:00:00Z","v":953,"vw":34.575},{"c":34.5565,"h":34.5565,"l":34.34,"n":35,"o":34.48,"t":"2025-10-31T04:00:00Z","v":1677,"vw":34.455},{"c":34.4535,"h":34.49,"l":34.385,"n":38,"o":34.48,"t":"2025-11-03T05:00:00Z","v":3551,"vw":34.474989},{"c":33.9497,"h":33.9497,"l":33.9497,"n":28,"o":33.9497,"t":"2025-11-04T05:00:00Z","v":168,"vw":33.9497},{"c":34.2726,"h":34.355,"l":34.2726,"n":25,"o":34.295,"t":"2025-11-05T05:00:00Z","v":405,"vw":34.33051},{"c":34.0355,"h":34.07,"l":33.901,"n":65,"o":34.06,"t":"2025-11-06T05:00:00Z","v":7139,"vw":34.033503},{"c":34.474,"h":34.474,"l":34.474,"n":36,"o":34.474,"t":"2025-11-07T05:00:00Z","v":179,"vw":34.474},{"c":34.5832,"h":34.5832,"l":34.38,"n":22,"o":34.38,"t":"2025-11-10T05:00:00Z","v":371,"vw":34.391673},{"c":34.9598,"h":34.966,"l":34.735,"n":48,"o":34.77,"t":"2025-11-11T05:00:00Z","v":8983,"vw":34.821065},{"c":34.9519,"h":35.14,"l":34.9519,"n":49,"o":35.14,"t":"2025-11-12T05:00:00Z","v":2957,"vw":35.070714},{"c":34.7305,"h":35.159,"l":34.7305,"n":53,"o":35.159,"t":"2025-11-13T05:00:00Z","v":2708,"vw":35.012275},{"c":34.6205,"h":34.7,"l":34.6205,"n":50,"o":34.65,"t":"2025-11-14T05:00:00Z","v":1577,"vw":34.674},{"c":33.9044,"h":34.51,"l":33.9044,"n":41,"o":34.51,"t":"2025-11-17T05:00:00Z","v":1441,"vw":34.455856},{"c":33.78,"h":33.9199,"l":33.78,"n":39,"o":33.82,"t":"2025-11-18T05:00:00Z","v":1466,"vw":33.823865},{"c":33.8257,"h":33.93,"l":33.8257,"n":23,"o":33.93,"t":"2025-11-19T05:00:00Z","v":456,"vw":33.87785},{"c":33.293,"h":33.4199,"l":33.293,"n":38,"o":33.4199,"t":"2025-11-20T05:00:00Z","v":1295,"vw":33.409357},{"c":34.1414,"h":34.31,"l":34.1414,"n":35,"o":34.31,"t":"2025-11-21T05:00:00Z","v":2261,"vw":34.233857},{"c":34.2376,"h":34.39,"l":34.2198,"n":28,"o":34.2198,"t":"2025-11-24T05:00:00Z","v":1413,"vw":34.254254},{"c":34.88,"h":34.88,"l":34.7576,"n":27,"o":34.76,"t":"2025-11-25T05:00:00Z","v":983,"vw":34.78864},{"c":35.0161,"h":35.13,"l":34.72,"n":28,"o":34.72,"t":"2025-11-26T05:00:00Z","v":745,"vw":34.997919},{"c":35.2449,"h":35.2449,"l":35,"n":35,"o":35,"t":"2025-11-28T05:00:00Z","v":3210,"vw":35.009643},{"c":35.2772,"h":35.2772,"l":35.2772,"n":13,"o":35.2772,"t":"2025-12-01T05:00:00Z","v":84,"vw":35.2772},{"c":35.3165,"h":35.3165,"l":35.15,"n":16,"o":35.15,"t":"2025-12-02T05:00:00Z","v":242,"vw":35.15},{"c":35.7378,"h":35.7378,"l":35.65,"n":27,"o":35.65,"t":"2025-12-03T05:00:00Z","v":165,"vw":35.65},{"c":35.7908,"h":35.845,"l":35.73,"n":30,"o":35.76,"t":"2025-12-04T05:00:00Z","v":705,"vw":35.781867},{"c":36.0523,"h":36.0523,"l":36.0523,"n":27,"o":36.0523,"t":"2025-12-05T05:00:00Z","v":55,"vw":36.0523},{"c":35.8089,"h":36.08,"l":35.7505,"n":28,"o":36.08,"t":"2025-12-08T05:00:00Z","v":2444,"vw":35.990457},{"c":35.852,"h":35.852,"l":35.852,"n":22,"o":35.852,"t":"2025-12-09T05:00:00Z","v":263,"vw":35.852},{"c":36.4843,"h":36.4843,"l":35.76,"n":59,"o":35.76,"t":"2025-12-10T05:00:00Z","v":2025,"vw":36.063849},{"c":36.6653,"h":36.74,"l":36.6653,"n":42,"o":36.74,"t":"2025-12-11T05:00:00Z","v":649,"vw":36.705},{"c":36.5136,"h":36.723,"l":36.5,"n":56,"o":36.723,"t":"2025-12-12T05:00:00Z","v":2166,"vw":36.6004},{"c":36.5142,"h":36.5142,"l":36.3201,"n":44,"o":36.45,"t":"2025-12-15T05:00:00Z","v":2087,"vw":36.441822},{"c":36.1642,"h":36.188,"l":36.06,"n":49,"o":36.15,"t":"2025-12-16T05:00:00Z","v":1710,"vw":36.149898},{"c":36.3075,"h":36.43,"l":36.25,"n":31,"o":36.365,"t":"2025-12-17T05:00:00Z","v":4201,"vw":36.297551},{"c":36.137,"h":36.3414,"l":36.137,"n":35,"o":36.3414,"t":"2025-12-18T05:00:00Z","v":682,"vw":36.21228},{"c":36.3248,"h":36.46,"l":36.3248,"n":31,"o":36.42,"t":"2025-12-19T05:00:00Z","v":435,"vw":36.435},{"c":36.43,"h":36.57,"l":36.43,"n":36,"o":36.57,"t":"2025-12-22T05:00:00Z","v":682,"vw":36.491005},{"c":36.2155,"h":36.3,"l":36.2,"n":43,"o":36.3,"t":"2025-12-23T05:00:00Z","v":6163,"vw":36.211526},{"c":36.3533,"h":36.3533,"l":36.3533,"n":22,"o":36.3533,"t":"2025-12-24T05:00:00Z","v":104,"vw":36.3533},{"c":36.35,"h":36.35,"l":36.2,"n":63,"o":36.291,"t":"2025-12-26T05:00:00Z","v":2691,"vw":36.293371},{"c":36.284,"h":36.284,"l":36.257,"n":30,"o":36.257,"t":"2025-12-29T05:00:00Z","v":509,"vw":36.257},{"c":36.3016,"h":36.3499,"l":36.3004,"n":40,"o":36.31,"t":"2025-12-30T05:00:00Z","v":2679,"vw":36.320488},{"c":36.025,"h":36.209,"l":36.025,"n":23,"o":36.209,"t":"2025-12-31T05:00:00Z","v":905,"vw":36.1478},{"c":36.1711,"h":36.1915,"l":35.99,"n":39,"o":35.99,"t":"2026-01-02T05:00:00Z","v":1664,"vw":36.134284},{"c":36.3134,"h":36.449,"l":36.18,"n":63,"o":36.28,"t":"2026-01-05T05:00:00Z","v":1761,"vw":36.278289},{"c":36.8408,"h":36.8408,"l":36.77,"n":33,"o":36.77,"t":"2026-01-06T05:00:00Z","v":492,"vw":36.77},{"c":36.46,"h":36.55,"l":36.37,"n":421,"o":36.52,"t":"2026-01-07T05:00:00Z","v":36654,"vw":36.438402},{"c":37.1167,"h":37.19,"l":36.85,"n":71,"o":36.8584,"t":"2026-01-08T05:00:00Z","v":3223,"vw":36.943637},{"c":37.1832,"h":37.33,"l":37.05,"n":33,"o":37.3,"t":"2026-01-09T05:00:00Z","v":2374,"vw":37.296501},{"c":36.9908,"h":37.14,"l":36.915,"n":159,"o":37.14,"t":"2026-01-12T05:00:00Z","v":27927,"vw":36.941458},{"c":36.9426,"h":36.95,"l":36.9426,"n":28,"o":36.95,"t":"2026-01-13T05:00:00Z","v":442,"vw":36.95},{"c":37.0511,"h":37.28,"l":37.02,"n":43,"o":37.02,"t":"2026-01-14T05:00:00Z","v":10877,"vw":37.057754},{"c":37.0762,"h":37.177,"l":36.9,"n":48,"o":36.9,"t":"2026-01-15T05:00:00Z","v":2277,"vw":37.079199},{"c":36.5909,"h":36.84,"l":36.59,"n":73,"o":36.84,"t":"2026-01-16T05:00:00Z","v":2937,"vw":36.66235},{"c":36.0082,"h":36.515,"l":36,"n":72,"o":36.47,"t":"2026-01-20T05:00:00Z","v":4871,"vw":36.37646},{"c":36.6864,"h":36.775,"l":36.39,"n":58,"o":36.65,"t":"2026-01-21T05:00:00Z","v":3933,"vw":36.516974},{"c":36.7689,"h":36.94,"l":36.7,"n":38,"o":36.94,"t":"2026-01-22T05:00:00Z","v":1590,"vw":36.785654},{"c":36.597,"h":36.69,"l":36.53,"n":36,"o":36.69,"t":"2026-01-23T05:00:00Z","v":869,"vw":36.582015},{"c":36.7139,"h":36.795,"l":36.54,"n":33,"o":36.54,"t":"2026-01-26T05:00:00Z","v":815,"vw":36.682813},{"c":36.6752,"h":36.6752,"l":36.64,"n":23,"o":36.64,"t":"2026-01-27T05:00:00Z","v":278,"vw":36.64},{"c":36.3547,"h":36.67,"l":36.3547,"n":37,"o":36.67,"t":"2026-01-28T05:00:00Z","v":456,"vw":36.67},{"c":36.2113,"h":36.37,"l":36.09,"n":69,"o":36.37,"t":"2026-01-29T05:00:00Z","v":4525,"vw":36.175865},{"c":36.3077,"h":36.3077,"l":35.96,"n":77,"o":36.03,"t":"2026-01-30T05:00:00Z","v":7424,"vw":36.00942},{"c":36.52,"h":36.59,"l":36,"n":139,"o":36,"t":"2026-02-02T05:00:00Z","v":20401,"vw":36.519895},{"c":35.99,"h":36.1,"l":35.78,"n":68,"o":36.091,"t":"2026-02-03T05:00:00Z","v":3036,"vw":35.951176},{"c":36.7847,"h":36.835,"l":36.48,"n":99,"o":36.66,"t":"2026-02-04T05:00:00Z","v":3924,"vw":36.640348},{"c":36.404,"h":36.53,"l":36.29,"n":104,"o":36.433,"t":"2026-02-05T05:00:00Z","v":3552,"vw":36.368131},{"c":37.294,"h":37.294,"l":36.73,"n":89,"o":36.98,"t":"2026-02-06T05:00:00Z","v":20093,"vw":37.117858},{"c":37.1214,"h":37.21,"l":36.8901,"n":95,"o":37.12,"t":"2026-02-09T05:00:00Z","v":3960,"vw":37.120337},{"c":37.3585,"h":37.41,"l":37.2,"n":53,"o":37.2,"t":"2026-02-10T05:00:00Z","v":3958,"vw":37.347854},{"c":37.2097,"h":37.35,"l":37.2097,"n":31,"o":37.35,"t":"2026-02-11T05:00:00Z","v":347,"vw":37.35},{"c":36.3878,"h":37.34,"l":36.29,"n":81,"o":37.34,"t":"2026-02-12T05:00:00Z","v":2909,"vw":36.557294},{"c":36.7278,"h":36.88,"l":36.6,"n":89,"o":36.6,"t":"2026-02-13T05:00:00Z","v":17221,"vw":36.86348},{"c":36.5301,"h":36.55,"l":36.23,"n":168,"o":36.46,"t":"2026-02-17T05:00:00Z","v":15728,"vw":36.413153},{"c":36.9245,"h":36.9245,"l":36.83,"n":49,"o":36.83,"t":"2026-02-18T05:00:00Z","v":381,"vw":36.83},{"c":36.7213,"h":37.21,"l":36.6,"n":47,"o":37.21,"t":"2026-02-19T05:00:00Z","v":1122,"vw":36.778088},{"c":36.9062,"h":36.9062,"l":36.76,"n":48,"o":36.76,"t":"2026-02-20T05:00:00Z","v":460,"vw":36.813333},{"c":36.1326,"h":36.21,"l":36,"n":79,"o":36.14,"t":"2026-02-23T05:00:00Z","v":2647,"vw":36.055841},{"c":36.497,"h":36.5401,"l":36.485,"n":37,"o":36.49,"t":"2026-02-24T05:00:00Z","v":883,"vw":36.519646},{"c":36.1815,"h":36.1815,"l":36.02,"n":64,"o":36.08,"t":"2026-02-25T05:00:00Z","v":1480,"vw":36.099064},{"c":36.558,"h":36.63,"l":36.31,"n":63,"o":36.415,"t":"2026-02-26T05:00:00Z","v":2362,"vw":36.414627},{"c":36.5432,"h":36.5432,"l":36.3,"n":47,"o":36.3,"t":"2026-02-27T05:00:00Z","v":1953,"vw":36.47499},{"c":36.3081,"h":36.75,"l":36.19,"n":84,"o":36.75,"t":"2026-03-02T05:00:00Z","v":2655,"vw":36.302575},{"c":36.1062,"h":36.1756,"l":36.1,"n":43,"o":36.175,"t":"2026-03-03T05:00:00Z","v":958,"vw":36.152419},{"c":36.2865,"h":36.33,"l":36.23,"n":41,"o":36.24,"t":"2026-03-04T05:00:00Z","v":884,"vw":36.258},{"c":36.2468,"h":36.44,"l":36.05,"n":52,"o":36.44,"t":"2026-03-05T05:00:00Z","v":1185,"vw":36.182},{"c":36.0185,"h":36.0185,"l":36.0185,"n":48,"o":36.0185,"t":"2026-03-06T05:00:00Z","v":221,"vw":36.0185},{"c":35.9656,"h":35.9656,"l":35.19,"n":101,"o":35.34,"t":"2026-03-09T04:00:00Z","v":2956,"vw":35.364481},{"c":35.4992,"h":35.82,"l":35.44,"n":103,"o":35.5,"t":"2026-03-10T04:00:00Z","v":13277,"vw":35.562714},{"c":35.4169,"h":35.53,"l":35.23,"n":62,"o":35.491,"t":"2026-03-11T04:00:00Z","v":1689,"vw":35.386521},{"c":35.06,"h":35.46,"l":35.06,"n":94,"o":35.415,"t":"2026-03-12T04:00:00Z","v":9494,"vw":35.299069},{"c":34.989,"h":35,"l":34.94,"n":47,"o":35,"t":"2026-03-13T04:00:00Z","v":1040,"vw":34.974314},{"c":35.14,"h":35.24,"l":35.12,"n":47,"o":35.21,"t":"2026-03-16T04:00:00Z","v":1577,"vw":35.173159},{"c":35.51,"h":35.7472,"l":35.45,"n":192,"o":35.69,"t":"2026-03-17T04:00:00Z","v":16489,"vw":35.617434},{"c":35.127,"h":35.36,"l":35.11,"n":59,"o":35.34,"t":"2026-03-18T04:00:00Z","v":3039,"vw":35.182178},{"c":35.235,"h":35.235,"l":35.01,"n":27,"o":35.2,"t":"2026-03-19T04:00:00Z","v":483,"vw":35.0925},{"c":34.8247,"h":35.03,"l":34.7,"n":43,"o":35.01,"t":"2026-03-20T04:00:00Z","v":859,"vw":34.9},{"c":35.2326,"h":35.41,"l":35.18,"n":37,"o":35.18,"t":"2026-03-23T04:00:00Z","v":625,"vw":35.27309},{"c":35.2796,"h":35.45,"l":35.25,"n":57,"o":35.45,"t":"2026-03-24T04:00:00Z","v":3579,"vw":35.336885},{"c":35.5161,"h":35.5161,"l":35.44,"n":28,"o":35.44,"t":"2026-03-25T04:00:00Z","v":475,"vw":35.47},{"c":35.7122,"h":35.955,"l":35.62,"n":42,"o":35.95,"t":"2026-03-26T04:00:00Z","v":1086,"vw":35.828626},{"c":35.2569,"h":35.53,"l":35.12,"n":48,"o":35.53,"t":"2026-03-27T04:00:00Z","v":2301,"vw":35.143458},{"c":35.2407,"h":35.57,"l":35.22,"n":47,"o":35.57,"t":"2026-03-30T04:00:00Z","v":655,"vw":35.395},{"c":35.6216,"h":35.6216,"l":35.24,"n":47,"o":35.24,"t":"2026-03-31T04:00:00Z","v":1234,"vw":35.467419},{"c":35.5983,"h":35.63,"l":35.49,"n":37,"o":35.63,"t":"2026-04-01T04:00:00Z","v":610,"vw":35.573333},{"c":35.8076,"h":35.8076,"l":35.425,"n":47,"o":35.425,"t":"2026-04-02T04:00:00Z","v":891,"vw":35.647463},{"c":35.9013,"h":35.9013,"l":35.77,"n":48,"o":35.77,"t":"2026-04-06T04:00:00Z","v":1855,"vw":35.815313},{"c":35.7109,"h":35.73,"l":35.7,"n":36,"o":35.73,"t":"2026-04-07T04:00:00Z","v":457,"vw":35.715},{"c":35.92,"h":35.92,"l":34.95,"n":46,"o":34.95,"t":"2026-04-08T04:00:00Z","v":726,"vw":35.392029},{"c":35.7394,"h":35.7394,"l":35.53,"n":66,"o":35.66,"t":"2026-04-09T04:00:00Z","v":3238,"vw":35.563276},{"c":35.3232,"h":35.6,"l":35.24,"n":52,"o":35.6,"t":"2026-04-10T04:00:00Z","v":1348,"vw":35.332513},{"c":35.9087,"h":35.9087,"l":35.37,"n":49,"o":35.445,"t":"2026-04-13T04:00:00Z","v":3836,"vw":35.664831},{"c":35.8575,"h":35.94,"l":35.8575,"n":30,"o":35.94,"t":"2026-04-14T04:00:00Z","v":813,"vw":35.94},{"c":36.1542,"h":36.23,"l":36.1542,"n":42,"o":36.23,"t":"2026-04-15T04:00:00Z","v":332,"vw":36.2},{"c":36.4522,"h":36.56,"l":35.08,"n":49,"o":35.16,"t":"2026-04-16T04:00:00Z","v":7450,"vw":35.216186},{"c":36.7988,"h":36.97,"l":36.65,"n":64,"o":36.65,"t":"2026-04-17T04:00:00Z","v":1104,"vw":36.892896},{"c":37.129,"h":37.129,"l":36.94,"n":42,"o":36.94,"t":"2026-04-20T04:00:00Z","v":571,"vw":37.00107},{"c":37.1768,"h":37.62,"l":37.16,"n":54,"o":37.62,"t":"2026-04-21T04:00:00Z","v":1224,"vw":37.428571},{"c":37.1394,"h":37.14,"l":37.07,"n":54,"o":37.12,"t":"2026-04-22T04:00:00Z","v":1757,"vw":37.122712},{"c":36.7301,"h":36.7301,"l":36.52,"n":34,"o":36.67,"t":"2026-04-23T04:00:00Z","v":356,"vw":36.595},{"c":36.6103,"h":36.615,"l":36.51,"n":37,"o":36.615,"t":"2026-04-24T04:00:00Z","v":1323,"vw":36.579032},{"c":36.6467,"h":36.68,"l":36.6,"n":29,"o":36.68,"t":"2026-04-27T04:00:00Z","v":371,"vw":36.64},{"c":36.6689,"h":36.69,"l":36.57,"n":39,"o":36.57,"t":"2026-04-28T04:00:00Z","v":506,"vw":36.617442},{"c":36.7347,"h":36.7347,"l":36.53,"n":38,"o":36.53,"t":"2026-04-29T04:00:00Z","v":605,"vw":36.561081},{"c":37.2127,"h":37.2127,"l":36.85,"n":42,"o":36.85,"t":"2026-04-30T04:00:00Z","v":380,"vw":36.91},{"c":37.3048,"h":37.3048,"l":37.22,"n":33,"o":37.25,"t":"2026-05-01T04:00:00Z","v":320,"vw":37.235},{"c":37.0364,"h":37.3,"l":36.93,"n":54,"o":37.3,"t":"2026-05-04T04:00:00Z","v":1646,"vw":37.032186},{"c":37.3094,"h":37.33,"l":36.89,"n":42,"o":36.89,"t":"2026-05-05T04:00:00Z","v":743,"vw":37.1275},{"c":37.1457,"h":37.195,"l":37.07,"n":42,"o":37.18,"t":"2026-05-06T04:00:00Z","v":1015,"vw":37.122439},{"c":37.1623,"h":37.285,"l":37.15,"n":57,"o":37.15,"t":"2026-05-07T04:00:00Z","v":812,"vw":37.242312},{"c":37.3455,"h":37.3455,"l":36.94,"n":58,"o":36.94,"t":"2026-05-08T04:00:00Z","v":504,"vw":37.082259},{"c":37.0407,"h":37.2901,"l":37.02,"n":111,"o":37.29,"t":"2026-05-11T04:00:00Z","v":1540,"vw":37.160952},{"c":36.56,"h":36.59,"l":36.44,"n":33,"o":36.59,"t":"2026-05-12T04:00:00Z","v":1645,"vw":36.489092},{"c":36.4849,"h":36.6,"l":36.38,"n":30,"o":36.38,"t":"2026-05-13T04:00:00Z","v":285,"vw":36.49},{"c":36.5349,"h":36.75,"l":36.49,"n":33,"o":36.6401,"t":"2026-05-14T04:00:00Z","v":1010,"vw":36.657808},{"c":36.4918,"h":36.51,"l":36.4918,"n":28,"o":36.51,"t":"2026-05-15T04:00:00Z","v":169,"vw":36.51},{"c":36.9215,"h":36.9215,"l":36.64,"n":54,"o":36.64,"t":"2026-05-18T04:00:00Z","v":2736,"vw":36.815082},{"c":36.6336,"h":36.9,"l":36.6336,"n":25,"o":36.9,"t":"2026-05-19T04:00:00Z","v":1629,"vw":36.784537},{"c":37.1248,"h":37.1248,"l":36.57,"n":27,"o":36.57,"t":"2026-05-20T04:00:00Z","v":455,"vw":36.810667},{"c":37.2368,"h":37.2368,"l":37.2101,"n":28,"o":37.2101,"t":"2026-05-21T04:00:00Z","v":588,"vw":37.2101},{"c":38.0911,"h":38.0911,"l":38.0911,"n":48,"o":38.0911,"t":"2026-05-22T04:00:00Z","v":654,"vw":38.0911},{"c":38.1867,"h":38.1867,"l":38.16,"n":47,"o":38.16,"t":"2026-05-26T04:00:00Z","v":527,"vw":38.16},{"c":38.3531,"h":38.525,"l":38.34,"n":45,"o":38.525,"t":"2026-05-27T04:00:00Z","v":613,"vw":38.407766},{"c":38.7423,"h":38.7423,"l":38.67,"n":29,"o":38.67,"t":"2026-05-28T04:00:00Z","v":347,"vw":38.67},{"c":39.2312,"h":39.42,"l":39.02,"n":33,"o":39.02,"t":"2026-05-29T04:00:00Z","v":1357,"vw":39.269674},{"c":39.8464,"h":39.91,"l":39.705,"n":56,"o":39.705,"t":"2026-06-01T04:00:00Z","v":1071,"vw":39.792349},{"c":39.4261,"h":39.5,"l":39.4261,"n":33,"o":39.5,"t":"2026-06-02T04:00:00Z","v":774,"vw":39.492438},{"c":39.1139,"h":39.179,"l":39.1139,"n":43,"o":39.179,"t":"2026-06-03T04:00:00Z","v":607,"vw":39.17675},{"c":39.2192,"h":39.3,"l":39.2192,"n":51,"o":39.3,"t":"2026-06-04T04:00:00Z","v":471,"vw":39.3},{"c":38.5823,"h":38.645,"l":38.46,"n":55,"o":38.63,"t":"2026-06-05T04:00:00Z","v":2024,"vw":38.622989},{"c":38.6331,"h":38.6331,"l":38.6331,"n":45,"o":38.6331,"t":"2026-06-08T04:00:00Z","v":357,"vw":38.6331},{"c":38.6266,"h":39.43,"l":38.54,"n":61,"o":39.43,"t":"2026-06-09T04:00:00Z","v":2405,"vw":38.746316},{"c":38.2164,"h":38.7,"l":38.2164,"n":43,"o":38.7,"t":"2026-06-10T04:00:00Z","v":823,"vw":38.404737},{"c":38.6074,"h":38.6074,"l":38.3,"n":42,"o":38.3,"t":"2026-06-11T04:00:00Z","v":774,"vw":38.396},{"c":38.8017,"h":38.8699,"l":38.8017,"n":42,"o":38.8699,"t":"2026-06-12T04:00:00Z","v":3016,"vw":38.868514},{"c":38.5939,"h":39.66,"l":38.5,"n":49,"o":39.66,"t":"2026-06-15T04:00:00Z","v":2144,"vw":38.655595},{"c":38.3829,"h":38.565,"l":38.3829,"n":28,"o":38.565,"t":"2026-06-16T04:00:00Z","v":419,"vw":38.558333},{"c":37.4361,"h":38.24,"l":37.4361,"n":60,"o":38.19,"t":"2026-06-17T04:00:00Z","v":1723,"vw":38.046},{"c":37.5119,"h":37.519,"l":36.52,"n":41,"o":36.52,"t":"2026-06-18T04:00:00Z","v":1039,"vw":37.318257},{"c":37.3205,"h":37.47,"l":37.22,"n":57,"o":37.47,"t":"2026-06-22T04:00:00Z","v":2820,"vw":37.343045},{"c":37.4317,"h":37.54,"l":37.29,"n":39,"o":37.29,"t":"2026-06-23T04:00:00Z","v":4291,"vw":37.400467},{"c":37.7723,"h":37.83,"l":37.7723,"n":35,"o":37.809,"t":"2026-06-24T04:00:00Z","v":991,"vw":37.811889},{"c":37.6776,"h":38.16,"l":37.6776,"n":31,"o":38.16,"t":"2026-06-25T04:00:00Z","v":709,"vw":38.076472},{"c":38.1822,"h":38.22,"l":38.05,"n":40,"o":38.2,"t":"2026-06-26T04:00:00Z","v":1208,"vw":38.167578},{"c":38.3476,"h":38.48,"l":38.26,"n":57,"o":38.435,"t":"2026-06-29T04:00:00Z","v":1596,"vw":38.385926},{"c":38.1087,"h":38.72,"l":38.1087,"n":67,"o":38.72,"t":"2026-06-30T04:00:00Z","v":3279,"vw":38.206964},{"c":38.451,"h":38.66,"l":38.451,"n":46,"o":38.66,"t":"2026-07-01T04:00:00Z","v":310,"vw":38.66},{"c":39.139,"h":39.139,"l":38.909,"n":49,"o":38.909,"t":"2026-07-02T04:00:00Z","v":597,"vw":39.012667},{"c":38.9459,"h":39.43,"l":38.78,"n":58,"o":39.43,"t":"2026-07-06T04:00:00Z","v":984,"vw":38.93645},{"c":39.3251,"h":39.44,"l":39.3251,"n":46,"o":39.44,"t":"2026-07-07T04:00:00Z","v":684,"vw":39.44},{"c":38.7633,"h":38.97,"l":38.65,"n":66,"o":38.97,"t":"2026-07-08T04:00:00Z","v":1192,"vw":38.801573},{"c":38.9352,"h":38.96,"l":38.15,"n":74,"o":38.15,"t":"2026-07-09T04:00:00Z","v":6527,"vw":38.34392},{"c":39.0654,"h":39.19,"l":38.99,"n":46,"o":39.19,"t":"2026-07-10T04:00:00Z","v":743,"vw":39.039088},{"c":39.5848,"h":39.59,"l":39.4,"n":58,"o":39.4,"t":"2026-07-13T04:00:00Z","v":2788,"vw":39.573043},{"c":39.1035,"h":39.159,"l":38.98,"n":70,"o":39.12,"t":"2026-07-14T04:00:00Z","v":1971,"vw":39.102926},{"c":39.4567,"h":39.72,"l":39.43,"n":68,"o":39.72,"t":"2026-07-15T04:00:00Z","v":2595,"vw":39.530457},{"c":40.1464,"h":40.1464,"l":40.09,"n":53,"o":40.09,"t":"2026-07-16T04:00:00Z","v":385,"vw":40.09},{"c":39.9184,"h":40.5,"l":39.9184,"n":81,"o":40.5,"t":"2026-07-17T04:00:00Z","v":1919,"vw":40.359729},{"c":39.7644,"h":39.84,"l":39.76,"n":65,"o":39.839,"t":"2026-07-20T04:00:00Z","v":1446,"vw":39.815458},{"c":39.5984,"h":39.689,"l":39.49,"n":64,"o":39.689,"t":"2026-07-21T04:00:00Z","v":3411,"vw":39.59945},{"c":39.4561,"h":39.68,"l":39.4561,"n":34,"o":39.68,"t":"2026-07-22T04:00:00Z","v":473,"vw":39.615885},{"c":38.9588,"h":39.25,"l":38.85,"n":96,"o":39.25,"t":"2026-07-23T04:00:00Z","v":4612,"vw":38.991592},{"c":39.9709,"h":40.12,"l":39.74,"n":77,"o":39.76,"t":"2026-07-24T04:00:00Z","v":5300,"vw":39.785172},{"c":40.7724,"h":40.94,"l":40.7724,"n":61,"o":40.83,"t":"2026-07-27T04:00:00Z","v":634,"vw":40.86025},{"c":41.9778,"h":41.9778,"l":41.82,"n":86,"o":41.82,"t":"2026-07-28T04:00:00Z","v":3456,"vw":41.855289},{"c":42.4504,"h":42.74,"l":42.22,"n":94,"o":42.22,"t":"2026-07-29T04:00:00Z","v":5752,"vw":42.411491},{"c":41.54,"h":41.93,"l":40.901,"n":122,"o":41.93,"t":"2026-07-30T04:00:00Z","v":8480,"vw":41.440985},{"c":41.5418,"h":41.5418,"l":41.1,"n":74,"o":41.1,"t":"2026-07-31T04:00:00Z","v":2154,"vw":41.457767},{"c":41.9491,"h":41.99,"l":41.88,"n":68,"o":41.88,"t":"2026-08-03T04:00:00Z","v":1826,"vw":41.949684},{"c":42.7686,"h":42.7686,"l":42,"n":48,"o":42,"t":"2026-08-04T04:00:00Z","v":649,"vw":42.077886},{"c":42.4422,"h":42.499,"l":42.4299,"n":50,"o":42.43,"t":"2026-08-05T04:00:00Z","v":728,"vw":42.450624},{"c":42.2033,"h":42.2033,"l":42.14,"n":52,"o":42.1699,"t":"2026-08-06T04:00:00Z","v":503,"vw":42.15495},{"c":42.9738,"h":43.04,"l":42.73,"n":63,"o":42.73,"t":"2026-08-07T04:00:00Z","v":1475,"vw":42.968317},{"c":43.4359,"h":43.4359,"l":43.22,"n":87,"o":43.22,"t":"2026-08-10T04:00:00Z","v":1846,"vw":43.354847},{"c":43.397,"h":43.515,"l":43.397,"n":55,"o":43.515,"t":"2026-08-11T04:00:00Z","v":1220,"vw":43.478725},{"c":43.1432,"h":43.1432,"l":42.85,"n":53,"o":42.85,"t":"2026-08-12T04:00:00Z","v":754,"vw":42.905364},{"c":43.9538,"h":43.9538,"l":43.15,"n":81,"o":43.25,"t":"2026-08-13T04:00:00Z","v":8371,"vw":43.362871},{"c":43.7755,"h":43.81,"l":43.76,"n":75,"o":43.775,"t":"2026-08-14T04:00:00Z","v":955,"vw":43.779449},{"c":43.2082,"h":43.2082,"l":43.2082,"n":135,"o":43.2082,"t":"2026-08-17T04:00:00Z","v":1004,"vw":43.2082},{"c":43.5783,"h":43.82,"l":43.5783,"n":100,"o":43.71,"t":"2026-08-18T04:00:00Z","v":1105,"vw":43.778307},{"c":44.4559,"h":44.82,"l":44.44,"n":106,"o":44.805,"t":"2026-08-19T04:00:00Z","v":8463,"vw":44.718123},{"c":44.3205,"h":44.645,"l":44.23,"n":100,"o":44.23,"t":"2026-08-20T04:00:00Z","v":5315,"vw":44.480964},{"c":44.72,"h":44.879,"l":43.75,"n":139,"o":43.75,"t":"2026-08-21T04:00:00Z","v":10775,"vw":44.713029},{"c":44.7538,"h":44.88,"l":44.615,"n":123,"o":44.87,"t":"2026-08-24T04:00:00Z","v":6507,"vw":44.70521},{"c":44.5022,"h":44.579,"l":44.35,"n":93,"o":44.56,"t":"2026-08-25T04:00:00Z","v":2397,"vw":44.530659},{"c":44.3334,"h":44.49,"l":44.12,"n":130,"o":44.12,"t":"2026-08-26T04:00:00Z","v":9577,"vw":44.352477},{"c":44.7474,"h":44.77,"l":44.66,"n":92,"o":44.725,"t":"2026-08-27T04:00:00Z","v":2963,"vw":44.7294},{"c":45.0258,"h":45.08,"l":44.68,"n":97,"o":45.08,"t":"2026-08-28T04:00:00Z","v":7606,"vw":45.002774},{"c":44.7904,"h":45.059,"l":44.79,"n":140,"o":44.955,"t":"2026-08-31T04:00:00Z","v":2579,"vw":44.918668},{"c":44.5903,"h":45,"l":44.59,"n":123,"o":44.725,"t":"2026-09-01T04:00:00Z","v":6088,"vw":44.821855},{"c":45.0256,"h":45.08,"l":44.755,"n":97,"o":44.755,"t":"2026-09-02T04:00:00Z","v":7123,"vw":44.991431},{"c":45.2657,"h":45.389,"l":45.2657,"n":106,"o":45.35,"t":"2026-09-03T04:00:00Z","v":7945,"vw":45.336091},{"c":44.5939,"h":44.97,"l":44.58,"n":107,"o":44.97,"t":"2026-09-04T04:00:00Z","v":27942,"vw":44.676345},{"c":43.465,"h":43.99,"l":43.42,"n":148,"o":43.99,"t":"2026-09-08T04:00:00Z","v":3715,"vw":43.651255},{"c":43.1202,"h":43.255,"l":43.1202,"n":116,"o":43.24,"t":"2026-09-09T04:00:00Z","v":1491,"vw":43.178942},{"c":43.066,"h":43.235,"l":42.99,"n":112,"o":42.99,"t":"2026-09-10T04:00:00Z","v":7497,"vw":43.144598},{"c":43.5159,"h":43.5159,"l":43.175,"n":90,"o":43.33,"t":"2026-09-11T04:00:00Z","v":4902,"vw":43.341391},{"c":44.1278,"h":44.27,"l":43.5,"n":76,"o":43.5,"t":"2026-09-14T04:00:00Z","v":4165,"vw":44.055972},{"c":43.9972,"h":44.28,"l":43.9972,"n":57,"o":44.1,"t":"2026-09-15T04:00:00Z","v":976,"vw":44.179903},{"c":43.2686,"h":43.705,"l":43.14,"n":68,"o":43.705,"t":"2026-09-16T04:00:00Z","v":1335,"vw":43.379168},{"c":43.4946,"h":43.5,"l":43.405,"n":67,"o":43.405,"t":"2026-09-17T04:00:00Z","v":2011,"vw":43.441887},{"c":42.8122,"h":43.325,"l":42.8122,"n":80,"o":43.325,"t":"2026-09-18T04:00:00Z","v":1839,"vw":43.043089},{"c":42.7662,"h":42.895,"l":42.66,"n":117,"o":42.75,"t":"2026-09-21T04:00:00Z","v":5917,"vw":42.766922},{"c":42.4629,"h":42.92,"l":42.46,"n":94,"o":42.92,"t":"2026-09-22T04:00:00Z","v":7890,"vw":42.69543},{"c":42.1561,"h":42.415,"l":42.1561,"n":74,"o":42.33,"t":"2026-09-23T04:00:00Z","v":3702,"vw":42.340462},{"c":41.9706,"h":42.21,"l":41.91,"n":64,"o":42.21,"t":"2026-09-24T04:00:00Z","v":4358,"vw":41.965995},{"c":41.933,"h":41.9899,"l":41.933,"n":43,"o":41.9899,"t":"2026-09-25T04:00:00Z","v":409,"vw":41.9899},{"c":41.5234,"h":41.65,"l":41.49,"n":76,"o":41.65,"t":"2026-09-28T04:00:00Z","v":1549,"vw":41.588429},{"c":41.4033,"h":41.406,"l":41.25,"n":65,"o":41.36,"t":"2026-09-29T04:00:00Z","v":1722,"vw":41.319868},{"c":41.4905,"h":41.71,"l":41.43,"n":57,"o":41.71,"t":"2026-09-30T04:00:00Z","v":4947,"vw":41.566695},{"c":42.1203,"h":42.1203,"l":42.04,"n":66,"o":42.11,"t":"2026-10-01T04:00:00Z","v":988,"vw":42.099899},{"c":41.9245,"h":41.978,"l":41.9245,"n":61,"o":41.978,"t":"2026-10-02T04:00:00Z","v":472,"vw":41.9612},{"c":42.0741,"h":42.15,"l":41.76,"n":73,"o":41.76,"t":"2026-10-05T04:00:00Z","v":4184,"vw":41.89243},{"c":42.2425,"h":42.28,"l":42.165,"n":53,"o":42.21,"t":"2026-10-06T04:00:00Z","v":2873,"vw":42.208022},{"c":42.0424,"h":42.16,"l":42.0424,"n":63,"o":42.11,"t":"2026-10-07T04:00:00Z","v":1165,"vw":42.137864},{"c":42.9823,"h":42.9823,"l":42.37,"n":69,"o":42.48,"t":"2026-10-08T04:00:00Z","v":1357,"vw":42.608348},{"c":42.8732,"h":43.06,"l":42.8732,"n":52,"o":43.06,"t":"2026-10-09T04:00:00Z","v":2044,"vw":43.004347},{"c":43.0468,"h":43.07,"l":42.91,"n":65,"o":43.011,"t":"2026-10-12T04:00:00Z","v":2119,"vw":42.996443},{"c":43.5231,"h":43.5608,"l":43.455,"n":42,"o":43.455,"t":"2026-10-13T04:00:00Z","v":755,"vw":43.542306},{"c":43.5225,"h":43.5225,"l":43.3101,"n":53,"o":43.515,"t":"2026-10-14T04:00:00Z","v":1954,"vw":43.337179},{"c":44.5919,"h":44.81,"l":43.89,"n":105,"o":43.97,"t":"2026-10-15T04:00:00Z","v":8318,"vw":44.520175},{"c":44.6134,"h":44.895,"l":44.43,"n":91,"o":44.895,"t":"2026-10-16T04:00:00Z","v":9072,"vw":44.517048},{"c":44.6081,"h":44.6081,"l":44.43,"n":121,"o":44.43,"t":"2026-10-19T04:00:00Z","v":1438,"vw":44.515437},{"c":45.3023,"h":45.3023,"l":44.89,"n":65,"o":44.89,"t":"2026-10-20T04:00:00Z","v":7594,"vw":44.975973},{"c":45.1117,"h":45.165,"l":45.02,"n":66,"o":45.165,"t":"2026-10-21T04:00:00Z","v":2626,"vw":45.065693},{"c":46.0718,"h":46.0718,"l":45.15,"n":117,"o":45.16,"t":"2026-10-22T04:00:00Z","v":8744,"vw":45.669127}],"volatilityBars":[{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-21T14:00:00Z","v":105,"vw":42.75},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-09-21T14:30:00Z","v":100,"vw":42.77},{"c":42.68,"h":42.68,"l":42.66,"n":7,"o":42.66,"t":"2026-09-21T14:45:00Z","v":1465,"vw":42.661493},{"c":42.797,"h":42.797,"l":42.79,"n":3,"o":42.79,"t":"2026-09-21T16:45:00Z","v":402,"vw":42.793491},{"c":42.88,"h":42.88,"l":42.88,"n":2,"o":42.88,"t":"2026-09-21T17:30:00Z","v":537,"vw":42.88},{"c":42.81,"h":42.81,"l":42.81,"n":4,"o":42.81,"t":"2026-09-21T17:45:00Z","v":629,"vw":42.81},{"c":42.89,"h":42.895,"l":42.82,"n":3,"o":42.82,"t":"2026-09-21T18:00:00Z","v":300,"vw":42.868333},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-09-21T18:15:00Z","v":202,"vw":42.85},{"c":42.76,"h":42.81,"l":42.76,"n":18,"o":42.81,"t":"2026-09-21T19:30:00Z","v":1394,"vw":42.771174},{"c":42.76,"h":42.76,"l":42.76,"n":3,"o":42.76,"t":"2026-09-21T19:45:00Z","v":102,"vw":42.76},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-09-22T13:30:00Z","v":3282,"vw":42.92},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-09-22T14:30:00Z","v":100,"vw":42.49},{"c":42.47,"h":42.47,"l":42.47,"n":4,"o":42.47,"t":"2026-09-22T15:00:00Z","v":1339,"vw":42.47},{"c":42.46,"h":42.46,"l":42.46,"n":3,"o":42.46,"t":"2026-09-22T15:15:00Z","v":105,"vw":42.46},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-09-22T16:30:00Z","v":221,"vw":42.53},{"c":42.51,"h":42.63,"l":42.51,"n":17,"o":42.55,"t":"2026-09-22T19:45:00Z","v":2473,"vw":42.540711},{"c":42.415,"h":42.415,"l":42.33,"n":10,"o":42.33,"t":"2026-09-23T13:30:00Z","v":1304,"vw":42.408375},{"c":42.32,"h":42.32,"l":42.32,"n":3,"o":42.32,"t":"2026-09-23T14:15:00Z","v":110,"vw":42.32},{"c":42.27,"h":42.31,"l":42.27,"n":6,"o":42.31,"t":"2026-09-23T14:30:00Z","v":990,"vw":42.281074},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-09-23T17:45:00Z","v":425,"vw":42.3},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-09-23T19:30:00Z","v":103,"vw":42.24},{"c":42.21,"h":42.21,"l":42.21,"n":4,"o":42.21,"t":"2026-09-24T13:30:00Z","v":104,"vw":42.21},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-09-24T14:15:00Z","v":100,"vw":42.11},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-09-24T15:15:00Z","v":101,"vw":42.09},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-09-24T16:15:00Z","v":100,"vw":42.03},{"c":41.91,"h":41.945,"l":41.91,"n":2,"o":41.945,"t":"2026-09-24T17:45:00Z","v":2100,"vw":41.943333},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-09-24T19:00:00Z","v":163,"vw":41.965},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-09-24T19:15:00Z","v":1000,"vw":41.955},{"c":41.975,"h":41.975,"l":41.975,"n":1,"o":41.975,"t":"2026-09-24T19:30:00Z","v":100,"vw":41.975},{"c":41.9899,"h":41.9899,"l":41.9899,"n":1,"o":41.9899,"t":"2026-09-25T18:45:00Z","v":100,"vw":41.9899},{"c":41.57,"h":41.65,"l":41.57,"n":12,"o":41.65,"t":"2026-09-28T13:30:00Z","v":490,"vw":41.612821},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-09-28T14:00:00Z","v":100,"vw":41.49},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-09-28T15:45:00Z","v":100,"vw":41.53},{"c":41.53,"h":41.61,"l":41.53,"n":5,"o":41.61,"t":"2026-09-28T19:45:00Z","v":580,"vw":41.596183},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-09-29T14:00:00Z","v":100,"vw":41.36},{"c":41.328,"h":41.328,"l":41.328,"n":1,"o":41.328,"t":"2026-09-29T18:45:00Z","v":100,"vw":41.328},{"c":41.25,"h":41.31,"l":41.25,"n":5,"o":41.31,"t":"2026-09-29T19:00:00Z","v":1061,"vw":41.304242},{"c":41.406,"h":41.406,"l":41.406,"n":2,"o":41.406,"t":"2026-09-29T19:15:00Z","v":134,"vw":41.406},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-09-30T14:15:00Z","v":120,"vw":41.71},{"c":41.54,"h":41.57,"l":41.54,"n":3,"o":41.57,"t":"2026-09-30T19:15:00Z","v":4139,"vw":41.569275},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-09-30T19:30:00Z","v":100,"vw":41.52},{"c":41.43,"h":41.5,"l":41.43,"n":2,"o":41.5,"t":"2026-09-30T19:45:00Z","v":200,"vw":41.465},{"c":42.04,"h":42.11,"l":42.04,"n":3,"o":42.11,"t":"2026-10-01T18:00:00Z","v":694,"vw":42.099899},{"c":41.95,"h":41.978,"l":41.95,"n":3,"o":41.978,"t":"2026-10-02T15:45:00Z","v":275,"vw":41.9612},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-05T09:15:00Z","v":420,"vw":41.8},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-05T13:30:00Z","v":551,"vw":41.76},{"c":41.89,"h":41.9,"l":41.89,"n":3,"o":41.9,"t":"2026-10-05T14:30:00Z","v":2583,"vw":41.899291},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-05T18:15:00Z","v":214,"vw":42.15},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-06T14:00:00Z","v":2199,"vw":42.21},{"c":42.17,"h":42.17,"l":42.165,"n":2,"o":42.165,"t":"2026-10-06T14:30:00Z","v":280,"vw":42.166786},{"c":42.28,"h":42.28,"l":42.28,"n":2,"o":42.28,"t":"2026-10-06T16:30:00Z","v":125,"vw":42.28},{"c":42.11,"h":42.11,"l":42.11,"n":7,"o":42.11,"t":"2026-10-07T13:30:00Z","v":139,"vw":42.11},{"c":42.07,"h":42.16,"l":42.07,"n":3,"o":42.16,"t":"2026-10-07T19:00:00Z","v":575,"vw":42.144321},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-08T14:00:00Z","v":116,"vw":42.48},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-08T16:30:00Z","v":125,"vw":42.37},{"c":42.4716,"h":42.4716,"l":42.4716,"n":3,"o":42.4716,"t":"2026-10-08T16:45:00Z","v":394,"vw":42.4716},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-08T18:15:00Z","v":242,"vw":42.85},{"c":42.975,"h":42.975,"l":42.975,"n":1,"o":42.975,"t":"2026-10-08T19:30:00Z","v":120,"vw":42.975},{"c":43.06,"h":43.06,"l":43.06,"n":3,"o":43.06,"t":"2026-10-09T13:45:00Z","v":376,"vw":43.06},{"c":42.93,"h":43,"l":42.93,"n":3,"o":43,"t":"2026-10-09T17:15:00Z","v":1264,"vw":42.994458},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-09T19:30:00Z","v":100,"vw":42.92},{"c":42.981,"h":43.011,"l":42.981,"n":19,"o":43.011,"t":"2026-10-12T13:45:00Z","v":1501,"vw":42.998786},{"c":42.91,"h":42.985,"l":42.91,"n":2,"o":42.985,"t":"2026-10-12T14:00:00Z","v":274,"vw":42.957628},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-12T17:45:00Z","v":167,"vw":43.07},{"c":43.455,"h":43.455,"l":43.455,"n":3,"o":43.455,"t":"2026-10-13T17:45:00Z","v":104,"vw":43.455},{"c":43.5608,"h":43.5608,"l":43.5608,"n":2,"o":43.5608,"t":"2026-10-13T18:15:00Z","v":495,"vw":43.5608},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-13T18:30:00Z","v":100,"vw":43.54},{"c":43.515,"h":43.515,"l":43.515,"n":1,"o":43.515,"t":"2026-10-14T13:30:00Z","v":100,"vw":43.515},{"c":43.3101,"h":43.3101,"l":43.3101,"n":1,"o":43.3101,"t":"2026-10-14T15:30:00Z","v":999,"vw":43.3101},{"c":43.315,"h":43.315,"l":43.315,"n":2,"o":43.315,"t":"2026-10-14T16:00:00Z","v":101,"vw":43.315},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-14T16:30:00Z","v":350,"vw":43.37},{"c":43.89,"h":43.97,"l":43.89,"n":10,"o":43.97,"t":"2026-10-15T13:30:00Z","v":408,"vw":43.943333},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-10-15T13:45:00Z","v":1129,"vw":44.32},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-15T14:00:00Z","v":100,"vw":44.42},{"c":44.466,"h":44.466,"l":44.466,"n":2,"o":44.466,"t":"2026-10-15T16:30:00Z","v":101,"vw":44.466},{"c":44.5291,"h":44.81,"l":44.5291,"n":18,"o":44.53,"t":"2026-10-15T17:15:00Z","v":2000,"vw":44.557894},{"c":44.52,"h":44.52,"l":44.52,"n":4,"o":44.52,"t":"2026-10-15T17:45:00Z","v":103,"vw":44.52},{"c":44.58,"h":44.59,"l":44.559,"n":11,"o":44.559,"t":"2026-10-15T18:30:00Z","v":2236,"vw":44.579491},{"c":44.65,"h":44.66,"l":44.639,"n":10,"o":44.64,"t":"2026-10-15T19:30:00Z","v":1500,"vw":44.653867},{"c":44.57,"h":44.6336,"l":44.57,"n":3,"o":44.6336,"t":"2026-10-15T19:45:00Z","v":213,"vw":44.6036},{"c":44.895,"h":44.895,"l":44.895,"n":1,"o":44.895,"t":"2026-10-16T14:45:00Z","v":591,"vw":44.895},{"c":44.579,"h":44.579,"l":44.579,"n":1,"o":44.579,"t":"2026-10-16T17:15:00Z","v":100,"vw":44.579},{"c":44.4768,"h":44.51,"l":44.43,"n":25,"o":44.51,"t":"2026-10-16T18:15:00Z","v":7133,"vw":44.485441},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-16T18:30:00Z","v":100,"vw":44.52},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-16T19:30:00Z","v":100,"vw":44.49},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T19:45:00Z","v":100,"vw":44.5},{"c":44.43,"h":44.43,"l":44.43,"n":6,"o":44.43,"t":"2026-10-19T14:45:00Z","v":267,"vw":44.43},{"c":44.54,"h":44.54,"l":44.54,"n":5,"o":44.54,"t":"2026-10-19T16:45:00Z","v":470,"vw":44.54},{"c":45.0232,"h":45.0232,"l":44.89,"n":8,"o":44.89,"t":"2026-10-20T13:30:00Z","v":6243,"vw":44.953101},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T16:00:00Z","v":660,"vw":45.1},{"c":45.099,"h":45.099,"l":45.099,"n":1,"o":45.099,"t":"2026-10-20T16:15:00Z","v":222,"vw":45.099},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-20T18:30:00Z","v":135,"vw":45.225},{"c":45.165,"h":45.165,"l":45.165,"n":1,"o":45.165,"t":"2026-10-21T15:15:00Z","v":100,"vw":45.165},{"c":45.16,"h":45.16,"l":45.15,"n":3,"o":45.15,"t":"2026-10-21T18:30:00Z","v":550,"vw":45.151818},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-10-21T19:00:00Z","v":1254,"vw":45.02},{"c":45.15,"h":45.16,"l":45.15,"n":5,"o":45.16,"t":"2026-10-22T13:30:00Z","v":2087,"vw":45.151453},{"c":45.76,"h":45.76,"l":45.76,"n":3,"o":45.76,"t":"2026-10-22T16:15:00Z","v":300,"vw":45.76},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-22T16:45:00Z","v":943,"vw":45.66},{"c":45.8572,"h":45.8624,"l":45.8572,"n":5,"o":45.86,"t":"2026-10-22T18:15:00Z","v":2943,"vw":45.860085},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-22T19:15:00Z","v":305,"vw":45.99},{"c":46,"h":46.01,"l":46,"n":7,"o":46.01,"t":"2026-10-22T19:30:00Z","v":1200,"vw":46.007432}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.1409682309487346,"strike":47.5602117936751,"iv":0.32648493662346195,"gamma":0.09140006624215538,"theta":-0.03025172197483274,"vega":0.04988400310895199,"rho":0.013187782845709923,"breakevenPct":5.707135437781542},{"delta":0.45,"premium":1.2461591283599844,"strike":46.90595942951118,"iv":0.29810551283762965,"gamma":0.10233205878577041,"theta":-0.028783006168629256,"vega":0.051180666750965595,"rho":0.014868362314126271,"breakevenPct":4.515383722518251},{"delta":0.5,"premium":1.3562500864827067,"strike":46.41666628229908,"iv":0.27622940784619787,"gamma":0.11119806725579601,"theta":-0.027180224120839563,"vega":0.051319457841388166,"rho":0.01655667957265389,"breakevenPct":3.692315839150602},{"delta":0.55,"premium":1.464577408728757,"strike":45.95140863757081,"iv":0.25477279782870715,"gamma":0.11955719775666628,"theta":-0.02550306540931418,"vega":0.05114433836403422,"rho":0.018249157604547532,"breakevenPct":2.9175896020983902},{"delta":0.6,"premium":1.5627866072620138,"strike":45.62404464245996,"iv":0.23572286489199834,"gamma":0.1250083277643278,"theta":-0.023399201676090928,"vega":0.04916828820618788,"rho":0.019965506334590995,"breakevenPct":2.420203355896592},{"delta":0.65,"premium":1.6609958057952707,"strike":45.2966806473491,"iv":0.21667293195528947,"gamma":0.13045945777198936,"theta":-0.02129533794286767,"vega":0.04719223804834152,"rho":0.021681855064634464,"breakevenPct":1.922817109694793},{"delta":0.7,"premium":1.772792848977525,"strike":44.966232816329594,"iv":0.1989051025517283,"gamma":0.13433600649815902,"theta":-0.0192134596286281,"vega":0.044962379509646405,"rho":0.023399777653512477,"breakevenPct":1.4482300785016304},{"delta":0.75,"premium":2.0159722490604763,"strike":44.60596703842892,"iv":0.19353407251752683,"gamma":0.12298775649884544,"theta":-0.01734416073652217,"vega":0.04027841996093409,"rho":0.025132918055697385,"breakevenPct":1.194091152265368},{"delta":0.8,"premium":2.2591516491434276,"strike":44.24570126052826,"iv":0.18816304248332538,"gamma":0.11163950649953185,"theta":-0.015474861844416241,"vega":0.035594460412221786,"rho":0.026866058457882296,"breakevenPct":0.9399522260291058},{"delta":0.85,"premium":2.563331627430911,"strike":43.83725690890481,"iv":0.18290511770726714,"gamma":0.0964300921187308,"theta":-0.013418833162743091,"vega":0.0299100307062436,"rho":0.028558539192301977,"breakevenPct":0.7136437828253198},{"delta":0.9,"premium":2.9983367451381784,"strike":43.325486182190375,"iv":0.1778897645854657,"gamma":0.07293981576253836,"theta":-0.010962333674513816,"vega":0.022079938587512782,"rho":0.030163819004030198,"breakevenPct":0.5470220988295478}],"put":[{"delta":0.15,"premium":0.9536633045163576,"strike":37.146532180654305,"iv":0.8475433291697634,"gamma":0.02123710713015902,"theta":-0.04330853979192338,"vega":0.030228604580206805,"rho":-0.006373639662118,"breakevenPct":21.442468329568317},{"delta":0.2,"premium":1.0092961271497112,"strike":40.371845085988454,"iv":0.6397836347139243,"gamma":0.0338513024283986,"theta":-0.03881986586281173,"vega":0.036280679246934074,"rho":-0.008324524408243654,"breakevenPct":14.562598034288355},{"delta":0.25,"premium":1.0754422046010528,"strike":42.33922939468071,"iv":0.5174942696683802,"gamma":0.04749669280325703,"theta":-0.03520831926392694,"vega":0.04115161563373639,"rho":-0.010290090117967722,"breakevenPct":10.435912662236658},{"delta":0.3,"premium":1.1841389481100792,"strike":43.59138948110079,"iv":0.4498277272577713,"gamma":0.05980110751242713,"theta":-0.03307689444124184,"vega":0.0449936478182394,"rho":-0.012281173632135836,"breakevenPct":7.953996733379833},{"delta":0.35,"premium":1.2788657246538864,"strike":44.53865724653886,"iv":0.39562572362008575,"gamma":0.07255204112617328,"theta":-0.030534462571459225,"vega":0.04788246460250898,"rho":-0.0142636384634315,"breakevenPct":6.103535086788506},{"delta":0.4,"premium":1.3739875819483671,"strike":45.27992903970495,"iv":0.3525772022845078,"gamma":0.08468592300581157,"theta":-0.027920947991355593,"vega":0.049870781171482026,"rho":-0.01624232709528493,"breakevenPct":4.701050408804122},{"delta":0.45,"premium":1.4802494623353735,"strike":45.88713978477357,"iv":0.31927674024658353,"gamma":0.09570338674453574,"theta":-0.02551471499071956,"vega":0.05121346838952785,"rho":-0.01822280307430917,"breakevenPct":3.613728305735426},{"delta":0.5,"premium":1.6083421306378565,"strike":46.36114043545952,"iv":0.2960355867230188,"gamma":0.10355556047617025,"theta":-0.023209937959432256,"vega":0.05125518358746038,"rho":-0.02020080350638079,"breakevenPct":2.8629263349344654},{"delta":0.55,"premium":1.7414187673473118,"strike":46.80472922449104,"iv":0.2750909731148096,"gamma":0.1106850985679314,"theta":-0.020928323323743798,"vega":0.05099988690145615,"rho":-0.022178238771136897,"breakevenPct":2.18895190302153},{"delta":0.6,"premium":1.9764224664771624,"strike":47.261366617003205,"iv":0.26621836583662545,"gamma":0.11104692293280828,"theta":-0.019368813858311493,"vega":0.04974075661155848,"rho":-0.024175853443010122,"breakevenPct":1.7078904003619573},{"delta":0.65,"premium":2.2915789352020917,"strike":47.728265089188284,"iv":0.2668388678362301,"gamma":0.10608679465669685,"theta":-0.01837714896683773,"vega":0.04769223789375919,"rho":-0.02618933667158278,"breakevenPct":1.37853056753548}]},"raw":{"call":[{"delta":0.4,"premium":1.1409682309487346,"strike":47.5602117936751,"iv":0.32648493662346195,"gamma":0.09140006624215538,"theta":-0.03025172197483274,"vega":0.04988400310895199,"rho":0.013187782845709923,"breakevenPct":5.707135437781542},{"delta":0.45,"premium":1.2461591283599844,"strike":46.90595942951118,"iv":0.29810551283762965,"gamma":0.10233205878577041,"theta":-0.028783006168629256,"vega":0.051180666750965595,"rho":0.014868362314126271,"breakevenPct":4.515383722518251},{"delta":0.5,"premium":1.3562500864827067,"strike":46.41666628229908,"iv":0.27622940784619787,"gamma":0.11119806725579601,"theta":-0.027180224120839563,"vega":0.051319457841388166,"rho":0.01655667957265389,"breakevenPct":3.692315839150602},{"delta":0.55,"premium":1.464577408728757,"strike":45.95140863757081,"iv":0.25477279782870715,"gamma":0.11955719775666628,"theta":-0.02550306540931418,"vega":0.05114433836403422,"rho":0.018249157604547532,"breakevenPct":2.9175896020983902},{"delta":0.6,"premium":1.5627866072620138,"strike":45.62404464245996,"iv":0.23572286489199834,"gamma":0.1250083277643278,"theta":-0.023399201676090928,"vega":0.04916828820618788,"rho":0.019965506334590995,"breakevenPct":2.420203355896592},{"delta":0.65,"premium":1.6609958057952707,"strike":45.2966806473491,"iv":0.21667293195528947,"gamma":0.13045945777198936,"theta":-0.02129533794286767,"vega":0.04719223804834152,"rho":0.021681855064634464,"breakevenPct":1.922817109694793},{"delta":0.7,"premium":1.772792848977525,"strike":44.966232816329594,"iv":0.1989051025517283,"gamma":0.13433600649815902,"theta":-0.0192134596286281,"vega":0.044962379509646405,"rho":0.023399777653512477,"breakevenPct":1.4482300785016304},{"delta":0.75,"premium":2.0159722490604763,"strike":44.60596703842892,"iv":0.19353407251752683,"gamma":0.12298775649884544,"theta":-0.01734416073652217,"vega":0.04027841996093409,"rho":0.025132918055697385,"breakevenPct":1.194091152265368},{"delta":0.8,"premium":2.2591516491434276,"strike":44.24570126052826,"iv":0.18816304248332538,"gamma":0.11163950649953185,"theta":-0.015474861844416241,"vega":0.035594460412221786,"rho":0.026866058457882296,"breakevenPct":0.9399522260291058},{"delta":0.85,"premium":2.563331627430911,"strike":43.83725690890481,"iv":0.18290511770726714,"gamma":0.0964300921187308,"theta":-0.013418833162743091,"vega":0.0299100307062436,"rho":0.028558539192301977,"breakevenPct":0.7136437828253198},{"delta":0.9,"premium":2.9983367451381784,"strike":43.325486182190375,"iv":0.1778897645854657,"gamma":0.07293981576253836,"theta":-0.010962333674513816,"vega":0.022079938587512782,"rho":0.030163819004030198,"breakevenPct":0.5470220988295478}],"put":[{"delta":0.15,"premium":0.9536633045163576,"strike":37.146532180654305,"iv":0.8475433291697634,"gamma":0.02123710713015902,"theta":-0.04330853979192338,"vega":0.030228604580206805,"rho":-0.006373639662118,"breakevenPct":21.442468329568317},{"delta":0.2,"premium":1.0092961271497112,"strike":40.371845085988454,"iv":0.6397836347139243,"gamma":0.0338513024283986,"theta":-0.03881986586281173,"vega":0.036280679246934074,"rho":-0.008324524408243654,"breakevenPct":14.562598034288355},{"delta":0.25,"premium":1.0754422046010528,"strike":42.33922939468071,"iv":0.5174942696683802,"gamma":0.04749669280325703,"theta":-0.03520831926392694,"vega":0.04115161563373639,"rho":-0.010290090117967722,"breakevenPct":10.435912662236658},{"delta":0.3,"premium":1.1841389481100792,"strike":43.59138948110079,"iv":0.4498277272577713,"gamma":0.05980110751242713,"theta":-0.03307689444124184,"vega":0.0449936478182394,"rho":-0.012281173632135836,"breakevenPct":7.953996733379833},{"delta":0.35,"premium":1.2788657246538864,"strike":44.53865724653886,"iv":0.39562572362008575,"gamma":0.07255204112617328,"theta":-0.030534462571459225,"vega":0.04788246460250898,"rho":-0.0142636384634315,"breakevenPct":6.103535086788506},{"delta":0.4,"premium":1.3739875819483671,"strike":45.27992903970495,"iv":0.3525772022845078,"gamma":0.08468592300581157,"theta":-0.027920947991355593,"vega":0.049870781171482026,"rho":-0.01624232709528493,"breakevenPct":4.701050408804122},{"delta":0.45,"premium":1.4802494623353735,"strike":45.88713978477357,"iv":0.31927674024658353,"gamma":0.09570338674453574,"theta":-0.02551471499071956,"vega":0.05121346838952785,"rho":-0.01822280307430917,"breakevenPct":3.613728305735426},{"delta":0.5,"premium":1.6083421306378565,"strike":46.36114043545952,"iv":0.2960355867230188,"gamma":0.10355556047617025,"theta":-0.023209937959432256,"vega":0.05125518358746038,"rho":-0.02020080350638079,"breakevenPct":2.8629263349344654},{"delta":0.55,"premium":1.7414187673473118,"strike":46.80472922449104,"iv":0.2750909731148096,"gamma":0.1106850985679314,"theta":-0.020928323323743798,"vega":0.05099988690145615,"rho":-0.022178238771136897,"breakevenPct":2.18895190302153},{"delta":0.6,"premium":1.9764224664771624,"strike":47.261366617003205,"iv":0.26621836583662545,"gamma":0.11104692293280828,"theta":-0.019368813858311493,"vega":0.04974075661155848,"rho":-0.024175853443010122,"breakevenPct":1.7078904003619573},{"delta":0.65,"premium":2.2915789352020917,"strike":47.728265089188284,"iv":0.2668388678362301,"gamma":0.10608679465669685,"theta":-0.01837714896683773,"vega":0.04769223789375919,"rho":-0.02618933667158278,"breakevenPct":1.37853056753548}]}},"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"}}