{"symbol":"GK","url":"https://intraalpha.com/companies/GK","capturedAt":"2026-10-23T15:07:00.813Z","state":"ready","quote":{"symbol":"GK","last_price":26.9701,"prev_close":27.3062,"regular_close":26.9701,"change":-0.3361,"change_pct":-1.2309,"regular_change":-0.3361,"regular_change_pct":-1.2309,"extended_change":0,"extended_change_pct":0,"bid":27.23,"ask":27.28,"bid_size":2500,"ask_size":2500,"volume":2114,"vwap":26.832559,"open":26.97,"high":27.0582,"low":26.3212,"close":26.9701,"trade_count":30,"last_trade_at":"2026-10-23T13:30:00.79044295Z","last_quote_at":"2026-10-23T15:06:50.912642575Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:06:57.211550517-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":31400000,"net_expense_ratio":0.0077,"portfolio_turnover":0.5,"dividend_yield":0.0007,"inception_date":"2021-07-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:06:59.997191+00:00"},"optionObservedAt":"2026-10-23T14:59:54.825Z","bars":[{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-16T18:25:00Z","v":194,"vw":27.95},{"c":28.18,"h":28.181,"l":28.18,"n":3,"o":28.181,"t":"2026-10-19T14:50:00Z","v":400,"vw":28.1805},{"c":28.13,"h":28.13,"l":28.12,"n":8,"o":28.12,"t":"2026-10-20T17:55:00Z","v":2000,"vw":28.12298},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-21T19:00:00Z","v":100,"vw":28.2},{"c":26.9701,"h":27.0582,"l":26.3212,"n":25,"o":26.97,"t":"2026-10-23T13:30:00Z","v":2107,"vw":26.832559}],"history":[{"c":21.93,"h":21.99,"l":21.91,"n":14,"o":21.91,"t":"2024-10-21T04:00:00Z","v":1000,"vw":21.925276},{"c":21.8862,"h":21.8862,"l":21.8862,"n":13,"o":21.8862,"t":"2024-10-22T04:00:00Z","v":35,"vw":21.8862},{"c":21.5994,"h":21.77,"l":21.58,"n":18,"o":21.77,"t":"2024-10-23T04:00:00Z","v":1321,"vw":21.730243},{"c":21.67,"h":21.69,"l":21.645,"n":32,"o":21.6697,"t":"2024-10-24T04:00:00Z","v":4027,"vw":21.678856},{"c":21.6695,"h":21.8,"l":21.66,"n":28,"o":21.79,"t":"2024-10-25T04:00:00Z","v":1125,"vw":21.762453},{"c":21.7551,"h":21.81,"l":21.75,"n":63,"o":21.8001,"t":"2024-10-28T04:00:00Z","v":4154,"vw":21.776461},{"c":21.8363,"h":21.8363,"l":21.67,"n":18,"o":21.67,"t":"2024-10-29T04:00:00Z","v":1073,"vw":21.79598},{"c":21.7182,"h":21.7182,"l":21.7182,"n":13,"o":21.7182,"t":"2024-10-30T04:00:00Z","v":143,"vw":21.7182},{"c":21.05,"h":21.05,"l":21.05,"n":16,"o":21.05,"t":"2024-10-31T04:00:00Z","v":1981,"vw":21.05},{"c":21.1806,"h":21.2502,"l":21.1806,"n":39,"o":21.2501,"t":"2024-11-01T04:00:00Z","v":2995,"vw":21.22825},{"c":21.1194,"h":21.1194,"l":21.1194,"n":8,"o":21.1194,"t":"2024-11-04T05:00:00Z","v":38,"vw":21.1194},{"c":21.3798,"h":21.3798,"l":21.3798,"n":14,"o":21.3798,"t":"2024-11-05T05:00:00Z","v":241,"vw":21.3798},{"c":21.775,"h":21.81,"l":21.54,"n":40,"o":21.5899,"t":"2024-11-06T05:00:00Z","v":7544,"vw":21.702383},{"c":22,"h":22,"l":21.81,"n":115,"o":21.81,"t":"2024-11-07T05:00:00Z","v":5224,"vw":21.967705},{"c":22.02,"h":22.05,"l":21.97,"n":95,"o":21.97,"t":"2024-11-08T05:00:00Z","v":20480,"vw":22.011273},{"c":22.1076,"h":22.11,"l":22.1,"n":24,"o":22.11,"t":"2024-11-11T05:00:00Z","v":1616,"vw":22.101681},{"c":22.108,"h":22.108,"l":22,"n":18,"o":22.0617,"t":"2024-11-12T05:00:00Z","v":2020,"vw":22.007934},{"c":22.21,"h":22.23,"l":22.19,"n":36,"o":22.23,"t":"2024-11-13T05:00:00Z","v":4738,"vw":22.212146},{"c":22.2273,"h":22.38,"l":22.185,"n":18,"o":22.38,"t":"2024-11-14T05:00:00Z","v":2693,"vw":22.247284},{"c":21.9155,"h":22.02,"l":21.9,"n":67,"o":22.02,"t":"2024-11-15T05:00:00Z","v":3786,"vw":21.945125},{"c":21.9418,"h":21.945,"l":21.9201,"n":19,"o":21.9201,"t":"2024-11-18T05:00:00Z","v":1049,"vw":21.933052},{"c":22.1932,"h":22.1934,"l":21.89,"n":15,"o":21.89,"t":"2024-11-19T05:00:00Z","v":2947,"vw":22.071999},{"c":22.2224,"h":22.2224,"l":22.0595,"n":15,"o":22.11,"t":"2024-11-20T05:00:00Z","v":1298,"vw":22.096314},{"c":22.35,"h":22.45,"l":22.29,"n":40,"o":22.29,"t":"2024-11-21T05:00:00Z","v":2269,"vw":22.363512},{"c":22.5432,"h":22.5432,"l":22.43,"n":59,"o":22.4886,"t":"2024-11-22T05:00:00Z","v":8190,"vw":22.459678},{"c":22.3925,"h":22.58,"l":22.3,"n":57,"o":22.53,"t":"2024-11-25T05:00:00Z","v":6090,"vw":22.405659},{"c":22.4399,"h":22.49,"l":22.3902,"n":19,"o":22.49,"t":"2024-11-26T05:00:00Z","v":1469,"vw":22.412966},{"c":22.3088,"h":22.33,"l":22.2101,"n":30,"o":22.2101,"t":"2024-11-27T05:00:00Z","v":3347,"vw":22.257737},{"c":22.52,"h":22.5596,"l":22.39,"n":34,"o":22.39,"t":"2024-11-29T05:00:00Z","v":3585,"vw":22.516146},{"c":22.5672,"h":22.57,"l":22.56,"n":29,"o":22.5601,"t":"2024-12-02T05:00:00Z","v":4315,"vw":22.564527},{"c":22.6404,"h":22.66,"l":22.52,"n":34,"o":22.52,"t":"2024-12-03T05:00:00Z","v":3379,"vw":22.568133},{"c":22.8446,"h":22.8446,"l":22.71,"n":23,"o":22.71,"t":"2024-12-04T05:00:00Z","v":1556,"vw":22.77791},{"c":22.8373,"h":22.94,"l":22.8373,"n":92,"o":22.88,"t":"2024-12-05T05:00:00Z","v":3195,"vw":22.920692},{"c":22.9795,"h":23,"l":22.82,"n":53,"o":22.82,"t":"2024-12-06T05:00:00Z","v":9831,"vw":22.953043},{"c":22.6998,"h":22.84,"l":22.6998,"n":22,"o":22.84,"t":"2024-12-09T05:00:00Z","v":1470,"vw":22.731283},{"c":22.5211,"h":22.67,"l":22.48,"n":64,"o":22.59,"t":"2024-12-10T05:00:00Z","v":6845,"vw":22.551561},{"c":22.87,"h":22.94,"l":22.7,"n":35,"o":22.7,"t":"2024-12-11T05:00:00Z","v":5528,"vw":22.884947},{"c":22.708,"h":22.7901,"l":22.708,"n":21,"o":22.74,"t":"2024-12-12T05:00:00Z","v":3258,"vw":22.778226},{"c":22.8049,"h":22.85,"l":22.77,"n":18,"o":22.85,"t":"2024-12-13T05:00:00Z","v":1686,"vw":22.817413},{"c":22.9838,"h":22.99,"l":22.9576,"n":35,"o":22.9849,"t":"2024-12-16T05:00:00Z","v":3652,"vw":22.980245},{"c":22.8706,"h":22.89,"l":22.79,"n":16,"o":22.79,"t":"2024-12-17T05:00:00Z","v":1071,"vw":22.856063},{"c":22.1716,"h":23,"l":22.1716,"n":31,"o":22.88,"t":"2024-12-18T05:00:00Z","v":3230,"vw":22.888177},{"c":21.97,"h":22.7499,"l":21.97,"n":56,"o":22.32,"t":"2024-12-19T05:00:00Z","v":6595,"vw":22.102454},{"c":22.0158,"h":22.22,"l":21.67,"n":49,"o":21.78,"t":"2024-12-20T05:00:00Z","v":9415,"vw":22.063896},{"c":22.2,"h":22.2,"l":21.9659,"n":33,"o":22.06,"t":"2024-12-23T05:00:00Z","v":2350,"vw":22.101537},{"c":22.4517,"h":22.4517,"l":22.34,"n":14,"o":22.34,"t":"2024-12-24T05:00:00Z","v":883,"vw":22.415974},{"c":22.4501,"h":22.4552,"l":22.45,"n":20,"o":22.4552,"t":"2024-12-26T05:00:00Z","v":2261,"vw":22.452804},{"c":22.1448,"h":22.27,"l":22.1448,"n":12,"o":22.27,"t":"2024-12-27T05:00:00Z","v":326,"vw":22.27},{"c":21.9,"h":22.06,"l":21.8,"n":22,"o":21.8,"t":"2024-12-30T05:00:00Z","v":1393,"vw":21.841667},{"c":21.7742,"h":21.92,"l":21.7628,"n":19,"o":21.92,"t":"2024-12-31T05:00:00Z","v":1802,"vw":21.812601},{"c":21.7904,"h":21.83,"l":21.6761,"n":26,"o":21.83,"t":"2025-01-02T05:00:00Z","v":612,"vw":21.720071},{"c":22.0731,"h":22.0988,"l":22,"n":11,"o":22,"t":"2025-01-03T05:00:00Z","v":720,"vw":22.074857},{"c":22.2457,"h":22.4,"l":22.2339,"n":39,"o":22.28,"t":"2025-01-06T05:00:00Z","v":3074,"vw":22.310198},{"c":21.82,"h":21.82,"l":21.82,"n":28,"o":21.82,"t":"2025-01-07T05:00:00Z","v":721,"vw":21.82},{"c":21.8932,"h":21.8932,"l":21.71,"n":30,"o":21.71,"t":"2025-01-08T05:00:00Z","v":2292,"vw":21.757943},{"c":21.5527,"h":21.5527,"l":21.52,"n":28,"o":21.52,"t":"2025-01-10T05:00:00Z","v":1227,"vw":21.52},{"c":21.4329,"h":21.4329,"l":21.4329,"n":16,"o":21.4329,"t":"2025-01-13T05:00:00Z","v":68,"vw":21.4329},{"c":21.4295,"h":21.586,"l":21.4295,"n":12,"o":21.586,"t":"2025-01-14T05:00:00Z","v":252,"vw":21.586},{"c":21.8364,"h":21.845,"l":21.8001,"n":23,"o":21.8001,"t":"2025-01-15T05:00:00Z","v":548,"vw":21.82495},{"c":21.8169,"h":21.8169,"l":21.81,"n":13,"o":21.81,"t":"2025-01-16T05:00:00Z","v":224,"vw":21.81},{"c":22.03,"h":22.11,"l":22.03,"n":32,"o":22.11,"t":"2025-01-17T05:00:00Z","v":2540,"vw":22.070317},{"c":22.36,"h":22.36,"l":22.17,"n":19,"o":22.17,"t":"2025-01-21T05:00:00Z","v":1366,"vw":22.282},{"c":22.71,"h":22.743,"l":22.6801,"n":38,"o":22.74,"t":"2025-01-22T05:00:00Z","v":1611,"vw":22.722367},{"c":22.7549,"h":22.78,"l":22.7549,"n":7,"o":22.78,"t":"2025-01-23T05:00:00Z","v":148,"vw":22.78},{"c":22.7849,"h":22.93,"l":22.7849,"n":14,"o":22.93,"t":"2025-01-24T05:00:00Z","v":582,"vw":22.911795},{"c":22.0006,"h":22.0006,"l":21.87,"n":19,"o":21.95,"t":"2025-01-27T05:00:00Z","v":1170,"vw":21.932557},{"c":22.3486,"h":22.3486,"l":22.24,"n":20,"o":22.24,"t":"2025-01-28T05:00:00Z","v":414,"vw":22.24},{"c":22.2666,"h":22.2666,"l":22.2192,"n":30,"o":22.22,"t":"2025-01-29T05:00:00Z","v":1076,"vw":22.221},{"c":22.3391,"h":22.3905,"l":22.3391,"n":19,"o":22.3905,"t":"2025-01-30T05:00:00Z","v":3110,"vw":22.39025},{"c":22.1701,"h":22.4201,"l":22.1701,"n":19,"o":22.41,"t":"2025-01-31T05:00:00Z","v":651,"vw":22.417657},{"c":21.917,"h":21.93,"l":21.59,"n":28,"o":21.59,"t":"2025-02-03T05:00:00Z","v":591,"vw":21.693724},{"c":22.092,"h":22.092,"l":22.05,"n":15,"o":22.0896,"t":"2025-02-04T05:00:00Z","v":3668,"vw":22.067093},{"c":22.2788,"h":22.2788,"l":22.1599,"n":9,"o":22.16,"t":"2025-02-05T05:00:00Z","v":239,"vw":22.15995},{"c":22.3985,"h":22.3985,"l":22.3985,"n":14,"o":22.3985,"t":"2025-02-06T05:00:00Z","v":230,"vw":22.3985},{"c":22.1201,"h":22.4,"l":22.1,"n":17,"o":22.4,"t":"2025-02-07T05:00:00Z","v":1760,"vw":22.261864},{"c":22.3285,"h":22.3285,"l":22.24,"n":21,"o":22.24,"t":"2025-02-10T05:00:00Z","v":616,"vw":22.273792},{"c":22.1935,"h":22.21,"l":22.18,"n":18,"o":22.1907,"t":"2025-02-11T05:00:00Z","v":1715,"vw":22.187806},{"c":22.1718,"h":22.1748,"l":21.9218,"n":20,"o":21.9218,"t":"2025-02-12T05:00:00Z","v":1231,"vw":22.124131},{"c":22.3429,"h":22.3429,"l":22.2,"n":11,"o":22.2,"t":"2025-02-13T05:00:00Z","v":1744,"vw":22.205294},{"c":22.4268,"h":22.4268,"l":22.36,"n":12,"o":22.365,"t":"2025-02-14T05:00:00Z","v":2917,"vw":22.36709},{"c":22.3506,"h":22.3506,"l":22.33,"n":14,"o":22.33,"t":"2025-02-18T05:00:00Z","v":1176,"vw":22.3315},{"c":22.4795,"h":22.4795,"l":22.33,"n":20,"o":22.34,"t":"2025-02-19T05:00:00Z","v":3023,"vw":22.404756},{"c":22.3028,"h":22.48,"l":22.16,"n":25,"o":22.48,"t":"2025-02-20T05:00:00Z","v":6219,"vw":22.258842},{"c":21.7608,"h":22.33,"l":21.7608,"n":12,"o":22.33,"t":"2025-02-21T05:00:00Z","v":1439,"vw":21.976942},{"c":21.5868,"h":21.84,"l":21.5658,"n":20,"o":21.83,"t":"2025-02-24T05:00:00Z","v":2376,"vw":21.761647},{"c":21.3816,"h":21.5,"l":21.21,"n":23,"o":21.5,"t":"2025-02-25T05:00:00Z","v":3502,"vw":21.404147},{"c":21.5703,"h":21.78,"l":21.46,"n":89,"o":21.46,"t":"2025-02-26T05:00:00Z","v":3502,"vw":21.659757},{"c":21.0482,"h":21.5,"l":21.0482,"n":14,"o":21.5,"t":"2025-02-27T05:00:00Z","v":724,"vw":21.486957},{"c":21.3794,"h":21.38,"l":21.0328,"n":18,"o":21.04,"t":"2025-02-28T05:00:00Z","v":1440,"vw":21.127277},{"c":20.8684,"h":21.33,"l":20.8684,"n":29,"o":21.32,"t":"2025-03-03T05:00:00Z","v":1343,"vw":21.136265},{"c":20.7288,"h":20.95,"l":20.64,"n":18,"o":20.64,"t":"2025-03-04T05:00:00Z","v":3142,"vw":20.860349},{"c":21.1308,"h":21.15,"l":20.91,"n":15,"o":20.91,"t":"2025-03-05T05:00:00Z","v":1017,"vw":21.102176},{"c":20.411,"h":20.411,"l":20.411,"n":11,"o":20.411,"t":"2025-03-06T05:00:00Z","v":127,"vw":20.411},{"c":20.3933,"h":20.3933,"l":20.3933,"n":9,"o":20.3933,"t":"2025-03-07T05:00:00Z","v":118,"vw":20.3933},{"c":19.5701,"h":19.5701,"l":19.495,"n":25,"o":19.495,"t":"2025-03-10T04:00:00Z","v":441,"vw":19.495},{"c":19.6153,"h":19.7296,"l":19.5,"n":32,"o":19.5,"t":"2025-03-11T04:00:00Z","v":1114,"vw":19.659223},{"c":19.834,"h":19.92,"l":19.834,"n":21,"o":19.92,"t":"2025-03-12T04:00:00Z","v":489,"vw":19.92},{"c":19.4765,"h":19.4765,"l":19.4765,"n":13,"o":19.4765,"t":"2025-03-13T04:00:00Z","v":85,"vw":19.4765},{"c":19.93,"h":19.9736,"l":19.73,"n":33,"o":19.73,"t":"2025-03-14T04:00:00Z","v":5732,"vw":19.920255},{"c":20.2289,"h":20.2289,"l":20.0992,"n":17,"o":20.1,"t":"2025-03-17T04:00:00Z","v":582,"vw":20.103382},{"c":19.9066,"h":19.9258,"l":19.89,"n":16,"o":19.89,"t":"2025-03-18T04:00:00Z","v":1328,"vw":19.908974},{"c":20.2601,"h":20.2601,"l":19.95,"n":13,"o":19.95,"t":"2025-03-19T04:00:00Z","v":585,"vw":20.042891},{"c":20.1878,"h":20.1878,"l":20.1799,"n":14,"o":20.1799,"t":"2025-03-20T04:00:00Z","v":718,"vw":20.1799},{"c":20.1703,"h":20.1703,"l":20.09,"n":16,"o":20.09,"t":"2025-03-21T04:00:00Z","v":4285,"vw":20.09005},{"c":20.5987,"h":20.5987,"l":20.549,"n":13,"o":20.55,"t":"2025-03-24T04:00:00Z","v":1107,"vw":20.5495},{"c":20.6134,"h":20.65,"l":20.6134,"n":7,"o":20.65,"t":"2025-03-25T04:00:00Z","v":514,"vw":20.65},{"c":20.1021,"h":20.1021,"l":20.1021,"n":20,"o":20.1021,"t":"2025-03-26T04:00:00Z","v":394,"vw":20.1021},{"c":19.9895,"h":19.9895,"l":19.9895,"n":16,"o":19.9895,"t":"2025-03-27T04:00:00Z","v":169,"vw":19.9895},{"c":19.4569,"h":19.4569,"l":19.4569,"n":13,"o":19.4569,"t":"2025-03-28T04:00:00Z","v":84,"vw":19.4569},{"c":19.4712,"h":19.4712,"l":18.94,"n":20,"o":19.12,"t":"2025-03-31T04:00:00Z","v":1419,"vw":19.200135},{"c":19.5513,"h":19.5513,"l":19.26,"n":18,"o":19.26,"t":"2025-04-01T04:00:00Z","v":356,"vw":19.26},{"c":19.8691,"h":19.8691,"l":19.62,"n":14,"o":19.62,"t":"2025-04-02T04:00:00Z","v":178,"vw":19.62},{"c":18.6951,"h":18.83,"l":18.6951,"n":13,"o":18.83,"t":"2025-04-03T04:00:00Z","v":222,"vw":18.83},{"c":17.7231,"h":18.07,"l":17.7231,"n":43,"o":18,"t":"2025-04-04T04:00:00Z","v":1743,"vw":18.032101},{"c":17.85,"h":17.94,"l":16.95,"n":51,"o":16.95,"t":"2025-04-07T04:00:00Z","v":2370,"vw":17.575262},{"c":17.555,"h":17.555,"l":17.555,"n":20,"o":17.555,"t":"2025-04-08T04:00:00Z","v":275,"vw":17.555},{"c":19.4737,"h":19.4737,"l":17.72,"n":40,"o":17.72,"t":"2025-04-09T04:00:00Z","v":13889,"vw":18.000568},{"c":18.7463,"h":18.8701,"l":18.576,"n":29,"o":18.79,"t":"2025-04-10T04:00:00Z","v":2606,"vw":18.724984},{"c":19.1493,"h":19.1493,"l":18.78,"n":30,"o":18.83,"t":"2025-04-11T04:00:00Z","v":11720,"vw":18.827567},{"c":19.2545,"h":19.43,"l":19.1,"n":55,"o":19.41,"t":"2025-04-14T04:00:00Z","v":5579,"vw":19.205028},{"c":19.23,"h":19.43,"l":19.2016,"n":78,"o":19.4,"t":"2025-04-15T04:00:00Z","v":12599,"vw":19.336672},{"c":18.77,"h":18.97,"l":18.6099,"n":55,"o":18.9045,"t":"2025-04-16T04:00:00Z","v":4968,"vw":18.827847},{"c":18.8615,"h":19.05,"l":18.81,"n":39,"o":18.81,"t":"2025-04-17T04:00:00Z","v":3560,"vw":18.962054},{"c":18.4098,"h":18.83,"l":18.25,"n":48,"o":18.83,"t":"2025-04-21T04:00:00Z","v":6189,"vw":18.417083},{"c":18.98,"h":19.07,"l":18.79,"n":100,"o":18.79,"t":"2025-04-22T04:00:00Z","v":6920,"vw":18.915057},{"c":19.3181,"h":19.6,"l":19.3,"n":59,"o":19.57,"t":"2025-04-23T04:00:00Z","v":1841,"vw":19.441556},{"c":19.87,"h":19.9,"l":19.74,"n":36,"o":19.75,"t":"2025-04-24T04:00:00Z","v":3879,"vw":19.810042},{"c":20.0188,"h":20.0188,"l":19.77,"n":43,"o":19.77,"t":"2025-04-25T04:00:00Z","v":4280,"vw":19.903152},{"c":20.09,"h":20.09,"l":19.92,"n":41,"o":19.99,"t":"2025-04-28T04:00:00Z","v":2363,"vw":20.037089},{"c":20.2069,"h":20.2069,"l":20.2069,"n":27,"o":20.2069,"t":"2025-04-29T04:00:00Z","v":282,"vw":20.2069},{"c":20.3067,"h":20.3067,"l":20.06,"n":34,"o":20.08,"t":"2025-04-30T04:00:00Z","v":6295,"vw":20.162033},{"c":20.5014,"h":20.63,"l":20.445,"n":27,"o":20.51,"t":"2025-05-01T04:00:00Z","v":4897,"vw":20.51548},{"c":20.8739,"h":20.92,"l":20.7329,"n":42,"o":20.7329,"t":"2025-05-02T04:00:00Z","v":4969,"vw":20.869585},{"c":20.75,"h":20.84,"l":20.75,"n":33,"o":20.825,"t":"2025-05-05T04:00:00Z","v":1572,"vw":20.810817},{"c":20.6675,"h":20.7,"l":20.6675,"n":71,"o":20.7,"t":"2025-05-06T04:00:00Z","v":1425,"vw":20.7},{"c":20.76,"h":20.76,"l":20.72,"n":23,"o":20.7288,"t":"2025-05-07T04:00:00Z","v":947,"vw":20.744515},{"c":20.8412,"h":21,"l":20.84,"n":52,"o":20.99,"t":"2025-05-08T04:00:00Z","v":1793,"vw":20.925559},{"c":20.8054,"h":20.8054,"l":20.8054,"n":23,"o":20.8054,"t":"2025-05-09T04:00:00Z","v":113,"vw":20.8054},{"c":21.39,"h":21.39,"l":21.32,"n":25,"o":21.3372,"t":"2025-05-12T04:00:00Z","v":1183,"vw":21.376284},{"c":21.7298,"h":21.79,"l":21.69,"n":35,"o":21.69,"t":"2025-05-13T04:00:00Z","v":781,"vw":21.740086},{"c":21.7962,"h":21.7962,"l":21.7962,"n":29,"o":21.7962,"t":"2025-05-14T04:00:00Z","v":95,"vw":21.7962},{"c":21.7988,"h":21.89,"l":21.7988,"n":22,"o":21.82,"t":"2025-05-15T04:00:00Z","v":1248,"vw":21.880514},{"c":21.9352,"h":21.9596,"l":21.8,"n":27,"o":21.8,"t":"2025-05-16T04:00:00Z","v":7662,"vw":21.930532},{"c":21.9556,"h":21.99,"l":21.95,"n":24,"o":21.99,"t":"2025-05-19T04:00:00Z","v":4635,"vw":21.970013},{"c":21.9164,"h":21.9164,"l":21.87,"n":25,"o":21.87,"t":"2025-05-20T04:00:00Z","v":550,"vw":21.889355},{"c":21.6512,"h":22,"l":21.6512,"n":31,"o":21.85,"t":"2025-05-21T04:00:00Z","v":1286,"vw":21.857614},{"c":21.6596,"h":21.7,"l":21.6596,"n":23,"o":21.7,"t":"2025-05-22T04:00:00Z","v":422,"vw":21.7},{"c":21.5732,"h":21.5732,"l":21.5732,"n":18,"o":21.5732,"t":"2025-05-23T04:00:00Z","v":163,"vw":21.5732},{"c":22.0194,"h":22.0194,"l":21.99,"n":37,"o":21.99,"t":"2025-05-27T04:00:00Z","v":2365,"vw":21.992261},{"c":21.9679,"h":22.04,"l":21.9679,"n":27,"o":21.99,"t":"2025-05-28T04:00:00Z","v":1599,"vw":22.026679},{"c":21.9505,"h":22,"l":21.9485,"n":19,"o":22,"t":"2025-05-29T04:00:00Z","v":1786,"vw":21.953194},{"c":22.0495,"h":22.08,"l":21.86,"n":41,"o":21.9524,"t":"2025-05-30T04:00:00Z","v":2440,"vw":22.01646},{"c":22.25,"h":22.25,"l":21.96,"n":30,"o":21.96,"t":"2025-06-02T04:00:00Z","v":1153,"vw":22.123536},{"c":22.3725,"h":22.41,"l":22.3725,"n":28,"o":22.41,"t":"2025-06-03T04:00:00Z","v":962,"vw":22.40995},{"c":22.4548,"h":22.4802,"l":22.4,"n":37,"o":22.4,"t":"2025-06-04T04:00:00Z","v":1109,"vw":22.414748},{"c":22.3904,"h":22.41,"l":22.3904,"n":27,"o":22.41,"t":"2025-06-05T04:00:00Z","v":267,"vw":22.41},{"c":22.5065,"h":22.5065,"l":22.45,"n":28,"o":22.45,"t":"2025-06-06T04:00:00Z","v":557,"vw":22.476966},{"c":22.5176,"h":22.5176,"l":22.5176,"n":15,"o":22.5176,"t":"2025-06-09T04:00:00Z","v":137,"vw":22.5176},{"c":22.5405,"h":22.57,"l":22.54,"n":25,"o":22.57,"t":"2025-06-10T04:00:00Z","v":1940,"vw":22.547525},{"c":22.5683,"h":22.74,"l":22.54,"n":26,"o":22.58,"t":"2025-06-11T04:00:00Z","v":2506,"vw":22.627551},{"c":22.767,"h":22.767,"l":22.73,"n":30,"o":22.73,"t":"2025-06-12T04:00:00Z","v":324,"vw":22.73},{"c":22.57,"h":22.7,"l":22.57,"n":13,"o":22.7,"t":"2025-06-13T04:00:00Z","v":175,"vw":22.7},{"c":22.7582,"h":22.87,"l":22.7582,"n":31,"o":22.87,"t":"2025-06-16T04:00:00Z","v":391,"vw":22.87},{"c":22.6408,"h":22.75,"l":22.6408,"n":20,"o":22.75,"t":"2025-06-17T04:00:00Z","v":219,"vw":22.75},{"c":22.6737,"h":22.77,"l":22.6737,"n":13,"o":22.77,"t":"2025-06-18T04:00:00Z","v":244,"vw":22.77},{"c":22.5831,"h":22.5831,"l":22.5831,"n":21,"o":22.5831,"t":"2025-06-20T04:00:00Z","v":319,"vw":22.5831},{"c":22.7918,"h":22.7918,"l":22.55,"n":23,"o":22.55,"t":"2025-06-23T04:00:00Z","v":459,"vw":22.55},{"c":23.0456,"h":23.1,"l":23,"n":37,"o":23,"t":"2025-06-24T04:00:00Z","v":1282,"vw":23.045022},{"c":23.1428,"h":23.19,"l":23.13,"n":37,"o":23.14,"t":"2025-06-25T04:00:00Z","v":4845,"vw":23.143972},{"c":23.3809,"h":23.3809,"l":23.29,"n":41,"o":23.2981,"t":"2025-06-26T04:00:00Z","v":6175,"vw":23.310248},{"c":23.6263,"h":23.6263,"l":23.56,"n":29,"o":23.58,"t":"2025-06-27T04:00:00Z","v":840,"vw":23.568304},{"c":23.8771,"h":23.9,"l":23.795,"n":33,"o":23.9,"t":"2025-06-30T04:00:00Z","v":2853,"vw":23.848811},{"c":23.489,"h":23.85,"l":23.489,"n":20,"o":23.8,"t":"2025-07-01T04:00:00Z","v":595,"vw":23.833333},{"c":23.6099,"h":23.6099,"l":23.47,"n":35,"o":23.55,"t":"2025-07-02T04:00:00Z","v":7223,"vw":23.492557},{"c":23.8821,"h":23.8821,"l":23.8278,"n":45,"o":23.8278,"t":"2025-07-03T04:00:00Z","v":815,"vw":23.84468},{"c":23.7938,"h":23.7938,"l":23.76,"n":28,"o":23.76,"t":"2025-07-07T04:00:00Z","v":4681,"vw":23.760728},{"c":23.7073,"h":23.81,"l":23.7073,"n":20,"o":23.81,"t":"2025-07-08T04:00:00Z","v":212,"vw":23.81},{"c":23.9767,"h":23.9767,"l":23.92,"n":22,"o":23.92,"t":"2025-07-09T04:00:00Z","v":1553,"vw":23.92005},{"c":23.9031,"h":24,"l":23.875,"n":18,"o":24,"t":"2025-07-10T04:00:00Z","v":712,"vw":23.955769},{"c":23.9696,"h":23.99,"l":23.86,"n":15,"o":23.86,"t":"2025-07-11T04:00:00Z","v":1438,"vw":23.96024},{"c":24.1006,"h":24.1006,"l":23.985,"n":42,"o":24,"t":"2025-07-14T04:00:00Z","v":2263,"vw":24.048414},{"c":24.082,"h":24.1,"l":24.08,"n":31,"o":24.1,"t":"2025-07-15T04:00:00Z","v":785,"vw":24.089209},{"c":24.2462,"h":24.2462,"l":24.0724,"n":29,"o":24.0724,"t":"2025-07-16T04:00:00Z","v":1898,"vw":24.192425},{"c":24.6106,"h":24.6106,"l":24.4381,"n":29,"o":24.4381,"t":"2025-07-17T04:00:00Z","v":1431,"vw":24.527135},{"c":24.5589,"h":24.6355,"l":24.51,"n":32,"o":24.61,"t":"2025-07-18T04:00:00Z","v":1337,"vw":24.610303},{"c":24.5362,"h":24.68,"l":24.5362,"n":35,"o":24.68,"t":"2025-07-21T04:00:00Z","v":1151,"vw":24.668872},{"c":24.2766,"h":24.3,"l":24.255,"n":21,"o":24.3,"t":"2025-07-22T04:00:00Z","v":1548,"vw":24.267621},{"c":24.6551,"h":24.6699,"l":24.36,"n":27,"o":24.36,"t":"2025-07-23T04:00:00Z","v":819,"vw":24.58853},{"c":24.7686,"h":24.7686,"l":24.745,"n":14,"o":24.745,"t":"2025-07-24T04:00:00Z","v":271,"vw":24.745},{"c":24.9357,"h":24.96,"l":24.885,"n":32,"o":24.885,"t":"2025-07-25T04:00:00Z","v":1533,"vw":24.949389},{"c":24.9329,"h":24.9329,"l":24.9329,"n":18,"o":24.9329,"t":"2025-07-28T04:00:00Z","v":219,"vw":24.9329},{"c":24.8087,"h":24.97,"l":24.8,"n":28,"o":24.97,"t":"2025-07-29T04:00:00Z","v":747,"vw":24.899742},{"c":24.8608,"h":24.8608,"l":24.8608,"n":16,"o":24.8608,"t":"2025-07-30T04:00:00Z","v":142,"vw":24.8608},{"c":24.8774,"h":25.18,"l":24.8774,"n":89,"o":25.09,"t":"2025-07-31T04:00:00Z","v":1515,"vw":25.117521},{"c":24.48,"h":24.57,"l":24.31,"n":25,"o":24.43,"t":"2025-08-01T04:00:00Z","v":1969,"vw":24.515773},{"c":24.9107,"h":24.9107,"l":24.9107,"n":19,"o":24.9107,"t":"2025-08-04T04:00:00Z","v":218,"vw":24.9107},{"c":24.8568,"h":24.8568,"l":24.8516,"n":12,"o":24.8516,"t":"2025-08-05T04:00:00Z","v":346,"vw":24.8516},{"c":25.0054,"h":25.0054,"l":25,"n":17,"o":25,"t":"2025-08-06T04:00:00Z","v":3281,"vw":25},{"c":24.8396,"h":24.8396,"l":24.75,"n":13,"o":24.81,"t":"2025-08-07T04:00:00Z","v":3109,"vw":24.789078},{"c":25.0417,"h":25.0699,"l":24.96,"n":19,"o":24.96,"t":"2025-08-08T04:00:00Z","v":4923,"vw":24.994163},{"c":25.1019,"h":25.1019,"l":25.1019,"n":20,"o":25.1019,"t":"2025-08-11T04:00:00Z","v":136,"vw":25.1019},{"c":25.4322,"h":25.45,"l":25.32,"n":31,"o":25.32,"t":"2025-08-12T04:00:00Z","v":4359,"vw":25.400425},{"c":25.3086,"h":25.3086,"l":25.3086,"n":30,"o":25.3086,"t":"2025-08-13T04:00:00Z","v":95,"vw":25.3086},{"c":25.3346,"h":25.3717,"l":25.33,"n":26,"o":25.37,"t":"2025-08-14T04:00:00Z","v":973,"vw":25.363391},{"c":25.2406,"h":25.2406,"l":25.2406,"n":18,"o":25.2406,"t":"2025-08-15T04:00:00Z","v":154,"vw":25.2406},{"c":25.2996,"h":25.2996,"l":25.14,"n":25,"o":25.14,"t":"2025-08-18T04:00:00Z","v":552,"vw":25.188522},{"c":24.7964,"h":24.8695,"l":24.7964,"n":14,"o":24.8695,"t":"2025-08-19T04:00:00Z","v":869,"vw":24.8695},{"c":24.7799,"h":24.7799,"l":24.45,"n":34,"o":24.73,"t":"2025-08-20T04:00:00Z","v":608,"vw":24.603303},{"c":24.6426,"h":24.6426,"l":24.6,"n":27,"o":24.61,"t":"2025-08-21T04:00:00Z","v":576,"vw":24.605},{"c":25.0101,"h":25.0999,"l":25.0101,"n":21,"o":25.037,"t":"2025-08-22T04:00:00Z","v":2361,"vw":25.079229},{"c":24.9428,"h":24.9428,"l":24.9428,"n":57,"o":24.9428,"t":"2025-08-25T04:00:00Z","v":679,"vw":24.9428},{"c":25.1539,"h":25.1539,"l":25.1539,"n":20,"o":25.1539,"t":"2025-08-26T04:00:00Z","v":261,"vw":25.1539},{"c":25.1886,"h":25.1886,"l":25.144,"n":17,"o":25.144,"t":"2025-08-27T04:00:00Z","v":177,"vw":25.144},{"c":25.3514,"h":25.41,"l":25.17,"n":23,"o":25.17,"t":"2025-08-28T04:00:00Z","v":3659,"vw":25.368031},{"c":24.953,"h":24.97,"l":24.953,"n":19,"o":24.96,"t":"2025-08-29T04:00:00Z","v":1174,"vw":24.960909},{"c":24.8,"h":24.8,"l":24.55,"n":32,"o":24.55,"t":"2025-09-02T04:00:00Z","v":801,"vw":24.633056},{"c":24.9183,"h":24.9183,"l":24.8195,"n":21,"o":24.8195,"t":"2025-09-03T04:00:00Z","v":642,"vw":24.8195},{"c":25.1959,"h":25.1959,"l":24.98,"n":27,"o":24.98,"t":"2025-09-04T04:00:00Z","v":581,"vw":24.99},{"c":25.23,"h":25.53,"l":25.18,"n":43,"o":25.53,"t":"2025-09-05T04:00:00Z","v":2714,"vw":25.224298},{"c":25.41,"h":25.4114,"l":25.32,"n":35,"o":25.32,"t":"2025-09-08T04:00:00Z","v":2132,"vw":25.363043},{"c":25.4808,"h":25.4808,"l":25.29,"n":16,"o":25.37,"t":"2025-09-09T04:00:00Z","v":430,"vw":25.3308},{"c":26.0686,"h":26.16,"l":25.94,"n":47,"o":25.94,"t":"2025-09-10T04:00:00Z","v":4585,"vw":26.086903},{"c":26.02,"h":26.1298,"l":26.02,"n":56,"o":26.09,"t":"2025-09-11T04:00:00Z","v":2599,"vw":26.092204},{"c":25.9745,"h":26.0215,"l":25.9745,"n":38,"o":25.98,"t":"2025-09-12T04:00:00Z","v":1219,"vw":25.995818},{"c":26.14,"h":26.14,"l":26.1,"n":32,"o":26.1,"t":"2025-09-15T04:00:00Z","v":905,"vw":26.116045},{"c":26.2126,"h":26.22,"l":26.139,"n":22,"o":26.22,"t":"2025-09-16T04:00:00Z","v":534,"vw":26.17194},{"c":26.0705,"h":26.15,"l":25.93,"n":33,"o":26.15,"t":"2025-09-17T04:00:00Z","v":557,"vw":26.05678},{"c":26.33,"h":26.73,"l":26.23,"n":24,"o":26.73,"t":"2025-09-18T04:00:00Z","v":2476,"vw":26.37328},{"c":26.4695,"h":26.4695,"l":26.35,"n":24,"o":26.37,"t":"2025-09-19T04:00:00Z","v":4942,"vw":26.417928},{"c":26.5902,"h":26.5902,"l":26.33,"n":23,"o":26.33,"t":"2025-09-22T04:00:00Z","v":618,"vw":26.42722},{"c":26.4546,"h":26.6216,"l":26.4546,"n":15,"o":26.6216,"t":"2025-09-23T04:00:00Z","v":418,"vw":26.55965},{"c":26.1508,"h":26.1508,"l":26.1508,"n":21,"o":26.1508,"t":"2025-09-24T04:00:00Z","v":57,"vw":26.1508},{"c":25.9814,"h":26.061,"l":25.9,"n":30,"o":26.061,"t":"2025-09-25T04:00:00Z","v":1110,"vw":25.999551},{"c":26.0645,"h":26.07,"l":26.0645,"n":19,"o":26.07,"t":"2025-09-26T04:00:00Z","v":2108,"vw":26.06995},{"c":26.1814,"h":26.28,"l":26.1814,"n":22,"o":26.2,"t":"2025-09-29T04:00:00Z","v":756,"vw":26.237587},{"c":26.1939,"h":26.1939,"l":26.03,"n":18,"o":26.03,"t":"2025-09-30T04:00:00Z","v":347,"vw":26.03},{"c":26.228,"h":26.228,"l":26.195,"n":29,"o":26.195,"t":"2025-10-01T04:00:00Z","v":355,"vw":26.21},{"c":26.3,"h":26.33,"l":26.3,"n":33,"o":26.33,"t":"2025-10-02T04:00:00Z","v":395,"vw":26.33},{"c":26.3253,"h":26.48,"l":26.3253,"n":25,"o":26.33,"t":"2025-10-03T04:00:00Z","v":1158,"vw":26.458643},{"c":26.4757,"h":26.5,"l":26.4757,"n":31,"o":26.49,"t":"2025-10-06T04:00:00Z","v":427,"vw":26.495575},{"c":26.4118,"h":26.49,"l":26.3,"n":22,"o":26.49,"t":"2025-10-07T04:00:00Z","v":431,"vw":26.36191},{"c":26.7158,"h":26.7158,"l":26.6785,"n":29,"o":26.6785,"t":"2025-10-08T04:00:00Z","v":452,"vw":26.6785},{"c":26.5921,"h":26.6027,"l":26.5921,"n":25,"o":26.6027,"t":"2025-10-09T04:00:00Z","v":1236,"vw":26.6027},{"c":25.835,"h":26.77,"l":25.835,"n":40,"o":26.74,"t":"2025-10-10T04:00:00Z","v":2276,"vw":26.529415},{"c":26.4524,"h":26.4668,"l":26.4202,"n":31,"o":26.4668,"t":"2025-10-13T04:00:00Z","v":1374,"vw":26.427967},{"c":26.3254,"h":26.51,"l":26.19,"n":32,"o":26.19,"t":"2025-10-14T04:00:00Z","v":7066,"vw":26.47184},{"c":26.3336,"h":26.59,"l":26.32,"n":26,"o":26.59,"t":"2025-10-15T04:00:00Z","v":465,"vw":26.418901},{"c":26.1836,"h":26.49,"l":26.1836,"n":24,"o":26.49,"t":"2025-10-16T04:00:00Z","v":725,"vw":26.348155},{"c":26,"h":26.03,"l":25.905,"n":57,"o":25.908,"t":"2025-10-17T04:00:00Z","v":4295,"vw":25.974533},{"c":26.2716,"h":26.2716,"l":26.245,"n":29,"o":26.245,"t":"2025-10-20T04:00:00Z","v":1364,"vw":26.258625},{"c":26.2025,"h":26.2025,"l":26.18,"n":29,"o":26.18,"t":"2025-10-21T04:00:00Z","v":376,"vw":26.18},{"c":25.8424,"h":26,"l":25.6,"n":38,"o":26,"t":"2025-10-22T04:00:00Z","v":2491,"vw":25.696601},{"c":26.0746,"h":26.1594,"l":26.0746,"n":23,"o":26.1594,"t":"2025-10-23T04:00:00Z","v":529,"vw":26.15352},{"c":26.3354,"h":26.4095,"l":26.3354,"n":33,"o":26.36,"t":"2025-10-24T04:00:00Z","v":9021,"vw":26.397012},{"c":26.581,"h":26.581,"l":26.581,"n":21,"o":26.581,"t":"2025-10-27T04:00:00Z","v":144,"vw":26.581},{"c":26.6636,"h":26.6636,"l":26.6324,"n":62,"o":26.6324,"t":"2025-10-28T04:00:00Z","v":1418,"vw":26.6324},{"c":26.7595,"h":26.83,"l":26.68,"n":27,"o":26.83,"t":"2025-10-29T04:00:00Z","v":4188,"vw":26.802475},{"c":26.4329,"h":26.6032,"l":26.4329,"n":67,"o":26.6032,"t":"2025-10-30T04:00:00Z","v":1560,"vw":26.581522},{"c":26.57,"h":26.675,"l":26.52,"n":42,"o":26.545,"t":"2025-10-31T04:00:00Z","v":3104,"vw":26.540163},{"c":26.5657,"h":26.68,"l":26.5657,"n":28,"o":26.665,"t":"2025-11-03T05:00:00Z","v":1649,"vw":26.629026},{"c":26.0541,"h":26.0541,"l":26.0541,"n":17,"o":26.0541,"t":"2025-11-04T05:00:00Z","v":66,"vw":26.0541},{"c":25.965,"h":26.12,"l":25.965,"n":24,"o":26.12,"t":"2025-11-05T05:00:00Z","v":1254,"vw":26.094583},{"c":25.515,"h":25.515,"l":25.515,"n":21,"o":25.515,"t":"2025-11-06T05:00:00Z","v":919,"vw":25.515},{"c":25.6257,"h":25.6257,"l":25.24,"n":24,"o":25.2785,"t":"2025-11-07T05:00:00Z","v":1350,"vw":25.361272},{"c":26.141,"h":26.141,"l":26,"n":16,"o":26,"t":"2025-11-10T05:00:00Z","v":2397,"vw":26.069475},{"c":26.017,"h":26.08,"l":25.96,"n":41,"o":25.96,"t":"2025-11-11T05:00:00Z","v":4481,"vw":26.060955},{"c":26.018,"h":26.11,"l":25.9977,"n":28,"o":26.11,"t":"2025-11-12T05:00:00Z","v":1942,"vw":26.012029},{"c":25.3402,"h":25.67,"l":25.3402,"n":25,"o":25.67,"t":"2025-11-13T05:00:00Z","v":426,"vw":25.67},{"c":25.3458,"h":25.49,"l":25.3458,"n":18,"o":25.49,"t":"2025-11-14T05:00:00Z","v":255,"vw":25.49},{"c":25.1199,"h":25.3788,"l":25.1199,"n":29,"o":25.17,"t":"2025-11-17T05:00:00Z","v":568,"vw":25.239633},{"c":24.9479,"h":24.9479,"l":24.9479,"n":19,"o":24.9479,"t":"2025-11-18T05:00:00Z","v":275,"vw":24.9479},{"c":25.1866,"h":25.22,"l":25.139,"n":30,"o":25.139,"t":"2025-11-19T05:00:00Z","v":549,"vw":25.179601},{"c":24.6663,"h":24.94,"l":24.6663,"n":31,"o":24.9389,"t":"2025-11-20T05:00:00Z","v":781,"vw":24.875096},{"c":24.7185,"h":24.88,"l":24.4399,"n":27,"o":24.44,"t":"2025-11-21T05:00:00Z","v":3011,"vw":24.567394},{"c":25.4247,"h":25.43,"l":25.31,"n":28,"o":25.31,"t":"2025-11-24T05:00:00Z","v":5051,"vw":25.425},{"c":25.6718,"h":25.6718,"l":25.59,"n":26,"o":25.59,"t":"2025-11-25T05:00:00Z","v":768,"vw":25.626945},{"c":25.9232,"h":25.9415,"l":25.9232,"n":31,"o":25.9415,"t":"2025-11-26T05:00:00Z","v":561,"vw":25.9415},{"c":25.9994,"h":26.0198,"l":25.99,"n":18,"o":26,"t":"2025-11-28T05:00:00Z","v":3422,"vw":26.001162},{"c":25.7694,"h":25.89,"l":25.7694,"n":12,"o":25.89,"t":"2025-12-01T05:00:00Z","v":156,"vw":25.89},{"c":25.8081,"h":25.8656,"l":25.8081,"n":14,"o":25.8656,"t":"2025-12-02T05:00:00Z","v":290,"vw":25.8656},{"c":25.8803,"h":25.8803,"l":25.75,"n":28,"o":25.7502,"t":"2025-12-03T05:00:00Z","v":2610,"vw":25.768208},{"c":26.0733,"h":26.0733,"l":26.072,"n":12,"o":26.072,"t":"2025-12-04T05:00:00Z","v":373,"vw":26.072},{"c":26.0712,"h":26.0932,"l":26.0511,"n":24,"o":26.0511,"t":"2025-12-05T05:00:00Z","v":679,"vw":26.079167},{"c":26.011,"h":26.011,"l":25.92,"n":18,"o":25.97,"t":"2025-12-08T05:00:00Z","v":278,"vw":25.944272},{"c":26.0076,"h":26.16,"l":26.0076,"n":24,"o":26.16,"t":"2025-12-09T05:00:00Z","v":9285,"vw":26.16},{"c":26.2569,"h":26.3,"l":26.13,"n":37,"o":26.13,"t":"2025-12-10T05:00:00Z","v":1122,"vw":26.22},{"c":26.2019,"h":26.2019,"l":25.94,"n":61,"o":25.94,"t":"2025-12-11T05:00:00Z","v":1777,"vw":25.953427},{"c":25.6256,"h":25.75,"l":25.58,"n":29,"o":25.58,"t":"2025-12-12T05:00:00Z","v":1767,"vw":25.590047},{"c":25.44,"h":25.44,"l":25.44,"n":24,"o":25.44,"t":"2025-12-15T05:00:00Z","v":1474,"vw":25.44},{"c":25.4879,"h":25.4879,"l":25.456,"n":24,"o":25.456,"t":"2025-12-16T05:00:00Z","v":307,"vw":25.467707},{"c":24.8964,"h":25.0602,"l":24.8964,"n":22,"o":25.06,"t":"2025-12-17T05:00:00Z","v":786,"vw":24.978507},{"c":25.1777,"h":25.1941,"l":25.11,"n":22,"o":25.15,"t":"2025-12-18T05:00:00Z","v":3133,"vw":25.176798},{"c":25.5762,"h":25.5999,"l":25.45,"n":19,"o":25.45,"t":"2025-12-19T05:00:00Z","v":847,"vw":25.5478},{"c":25.8232,"h":25.83,"l":25.77,"n":32,"o":25.77,"t":"2025-12-22T05:00:00Z","v":1397,"vw":25.816868},{"c":25.9823,"h":25.9823,"l":25.845,"n":18,"o":25.845,"t":"2025-12-23T05:00:00Z","v":5102,"vw":25.86496},{"c":25.9994,"h":25.9994,"l":25.9994,"n":22,"o":25.9994,"t":"2025-12-24T05:00:00Z","v":41,"vw":25.9994},{"c":25.9946,"h":25.9946,"l":25.9946,"n":27,"o":25.9946,"t":"2025-12-26T05:00:00Z","v":126,"vw":25.9946},{"c":25.8468,"h":25.8468,"l":25.8468,"n":31,"o":25.8468,"t":"2025-12-29T05:00:00Z","v":270,"vw":25.8468},{"c":25.816,"h":25.816,"l":25.816,"n":22,"o":25.816,"t":"2025-12-30T05:00:00Z","v":130,"vw":25.816},{"c":25.6247,"h":25.74,"l":25.615,"n":32,"o":25.74,"t":"2025-12-31T05:00:00Z","v":1110,"vw":25.66871},{"c":25.7194,"h":25.74,"l":25.7194,"n":20,"o":25.73,"t":"2026-01-02T05:00:00Z","v":1762,"vw":25.732414},{"c":25.937,"h":25.937,"l":25.91,"n":15,"o":25.91,"t":"2026-01-05T05:00:00Z","v":116,"vw":25.91},{"c":26.0742,"h":26.0742,"l":26.05,"n":17,"o":26.0642,"t":"2026-01-06T05:00:00Z","v":766,"vw":26.062112},{"c":26.0183,"h":26.02,"l":26.0183,"n":17,"o":26.02,"t":"2026-01-07T05:00:00Z","v":141,"vw":26.02},{"c":25.9869,"h":25.99,"l":25.92,"n":30,"o":25.92,"t":"2026-01-08T05:00:00Z","v":750,"vw":25.977203},{"c":26.2881,"h":26.366,"l":26.2881,"n":20,"o":26.366,"t":"2026-01-09T05:00:00Z","v":1310,"vw":26.365455},{"c":26.5215,"h":26.53,"l":26.43,"n":33,"o":26.43,"t":"2026-01-12T05:00:00Z","v":2581,"vw":26.498241},{"c":26.5542,"h":26.5542,"l":26.5542,"n":12,"o":26.5542,"t":"2026-01-13T05:00:00Z","v":65,"vw":26.5542},{"c":26.3363,"h":26.35,"l":26.3363,"n":26,"o":26.35,"t":"2026-01-14T05:00:00Z","v":3921,"vw":26.34995},{"c":26.3619,"h":26.57,"l":26.3619,"n":73,"o":26.57,"t":"2026-01-15T05:00:00Z","v":1211,"vw":26.57},{"c":26.5784,"h":26.5784,"l":26.5784,"n":21,"o":26.5784,"t":"2026-01-16T05:00:00Z","v":180,"vw":26.5784},{"c":26.0044,"h":26.0044,"l":26.0044,"n":28,"o":26.0044,"t":"2026-01-20T05:00:00Z","v":161,"vw":26.0044},{"c":26.0975,"h":26.12,"l":26.0975,"n":28,"o":26.11,"t":"2026-01-21T05:00:00Z","v":5171,"vw":26.110321},{"c":26.0656,"h":26.1035,"l":26.0656,"n":26,"o":26.095,"t":"2026-01-22T05:00:00Z","v":1186,"vw":26.099952},{"c":26,"h":26.0679,"l":25.99,"n":46,"o":26.0198,"t":"2026-01-23T05:00:00Z","v":5780,"vw":26.026374},{"c":26.16,"h":26.19,"l":25.97,"n":25,"o":25.97,"t":"2026-01-26T05:00:00Z","v":1884,"vw":26.050163},{"c":26.4337,"h":26.4337,"l":26.41,"n":19,"o":26.42,"t":"2026-01-27T05:00:00Z","v":2102,"vw":26.4105},{"c":26.28,"h":26.52,"l":26.1916,"n":40,"o":26.52,"t":"2026-01-28T05:00:00Z","v":4510,"vw":26.315639},{"c":26.2165,"h":26.37,"l":26.2165,"n":28,"o":26.37,"t":"2026-01-29T05:00:00Z","v":1006,"vw":26.351333},{"c":25.9287,"h":25.9287,"l":25.9287,"n":24,"o":25.9287,"t":"2026-01-30T05:00:00Z","v":152,"vw":25.9287},{"c":25.9058,"h":25.9058,"l":25.9058,"n":24,"o":25.9058,"t":"2026-02-02T05:00:00Z","v":91,"vw":25.9058},{"c":25.74,"h":25.74,"l":25.4799,"n":44,"o":25.4799,"t":"2026-02-03T05:00:00Z","v":4971,"vw":25.50872},{"c":25.34,"h":25.85,"l":25.3,"n":43,"o":25.85,"t":"2026-02-04T05:00:00Z","v":1751,"vw":25.542608},{"c":24.6564,"h":25.03,"l":24.6564,"n":32,"o":25.03,"t":"2026-02-05T05:00:00Z","v":952,"vw":24.979942},{"c":25.4885,"h":25.4885,"l":25.4164,"n":34,"o":25.4164,"t":"2026-02-06T05:00:00Z","v":583,"vw":25.4164},{"c":25.8291,"h":25.8291,"l":25.8291,"n":27,"o":25.8291,"t":"2026-02-09T05:00:00Z","v":216,"vw":25.8291},{"c":25.5397,"h":25.76,"l":25.5397,"n":23,"o":25.76,"t":"2026-02-10T05:00:00Z","v":582,"vw":25.76},{"c":25.48,"h":25.5456,"l":25.42,"n":29,"o":25.42,"t":"2026-02-11T05:00:00Z","v":2603,"vw":25.434842},{"c":25.079,"h":25.079,"l":25.079,"n":23,"o":25.079,"t":"2026-02-12T05:00:00Z","v":119,"vw":25.079},{"c":25.0403,"h":25.16,"l":25.0403,"n":32,"o":25.16,"t":"2026-02-13T05:00:00Z","v":1687,"vw":25.16},{"c":25.0819,"h":25.15,"l":25.0819,"n":21,"o":25.15,"t":"2026-02-17T05:00:00Z","v":1099,"vw":25.15},{"c":25.3037,"h":25.3516,"l":25.16,"n":36,"o":25.3516,"t":"2026-02-18T05:00:00Z","v":2832,"vw":25.280974},{"c":25.3978,"h":25.3978,"l":25.3978,"n":21,"o":25.3978,"t":"2026-02-19T05:00:00Z","v":89,"vw":25.3978},{"c":25.3678,"h":25.43,"l":25.3678,"n":18,"o":25.39,"t":"2026-02-20T05:00:00Z","v":2770,"vw":25.420849},{"c":25.0421,"h":25.37,"l":25.0421,"n":21,"o":25.37,"t":"2026-02-23T05:00:00Z","v":194,"vw":25.37},{"c":25.2706,"h":25.2706,"l":25.2706,"n":19,"o":25.2706,"t":"2026-02-24T05:00:00Z","v":181,"vw":25.2706},{"c":25.5494,"h":25.63,"l":25.5494,"n":18,"o":25.63,"t":"2026-02-25T05:00:00Z","v":2021,"vw":25.62995},{"c":25.4666,"h":25.47,"l":25.25,"n":25,"o":25.25,"t":"2026-02-26T05:00:00Z","v":2057,"vw":25.441598},{"c":25.3511,"h":25.3511,"l":25.3511,"n":23,"o":25.3511,"t":"2026-02-27T05:00:00Z","v":257,"vw":25.3511},{"c":25.4824,"h":25.49,"l":25.4824,"n":22,"o":25.49,"t":"2026-03-02T05:00:00Z","v":1967,"vw":25.49},{"c":25.09,"h":25.1186,"l":24.82,"n":36,"o":24.85,"t":"2026-03-03T05:00:00Z","v":3586,"vw":24.980021},{"c":25.2651,"h":25.32,"l":25.16,"n":27,"o":25.16,"t":"2026-03-04T05:00:00Z","v":1444,"vw":25.173667},{"c":25.0869,"h":25.0869,"l":25.0869,"n":24,"o":25.0869,"t":"2026-03-05T05:00:00Z","v":273,"vw":25.0869},{"c":24.7186,"h":25.005,"l":24.66,"n":20,"o":24.66,"t":"2026-03-06T05:00:00Z","v":527,"vw":24.743893},{"c":25.1645,"h":25.1645,"l":24.73,"n":32,"o":24.73,"t":"2026-03-09T04:00:00Z","v":1411,"vw":24.925915},{"c":25.1483,"h":25.1483,"l":25.1483,"n":23,"o":25.1483,"t":"2026-03-10T04:00:00Z","v":294,"vw":25.1483},{"c":25.146,"h":25.146,"l":25.0793,"n":24,"o":25.1,"t":"2026-03-11T04:00:00Z","v":1426,"vw":25.09655},{"c":24.7812,"h":24.91,"l":24.7812,"n":20,"o":24.91,"t":"2026-03-12T04:00:00Z","v":160,"vw":24.91},{"c":24.5769,"h":24.5769,"l":24.5769,"n":18,"o":24.5769,"t":"2026-03-13T04:00:00Z","v":198,"vw":24.5769},{"c":24.8274,"h":24.8274,"l":24.78,"n":21,"o":24.78,"t":"2026-03-16T04:00:00Z","v":7784,"vw":24.78},{"c":24.9088,"h":24.92,"l":24.8898,"n":21,"o":24.8898,"t":"2026-03-17T04:00:00Z","v":1444,"vw":24.911039},{"c":24.6537,"h":24.6537,"l":24.6537,"n":25,"o":24.6537,"t":"2026-03-18T04:00:00Z","v":117,"vw":24.6537},{"c":24.5074,"h":24.5074,"l":24.26,"n":25,"o":24.26,"t":"2026-03-19T04:00:00Z","v":1376,"vw":24.335873},{"c":23.878,"h":23.9,"l":23.878,"n":27,"o":23.8998,"t":"2026-03-20T04:00:00Z","v":2716,"vw":23.899992},{"c":24.2271,"h":24.44,"l":24.2271,"n":24,"o":24.44,"t":"2026-03-23T04:00:00Z","v":184,"vw":24.44},{"c":23.9386,"h":24.0099,"l":23.84,"n":18,"o":23.84,"t":"2026-03-24T04:00:00Z","v":464,"vw":23.948074},{"c":24.0932,"h":24.0932,"l":24.09,"n":19,"o":24.09,"t":"2026-03-25T04:00:00Z","v":361,"vw":24.09},{"c":23.3996,"h":23.3996,"l":23.3996,"n":20,"o":23.3996,"t":"2026-03-26T04:00:00Z","v":20,"vw":23.3996},{"c":23.0312,"h":23.0402,"l":23.0312,"n":21,"o":23.0402,"t":"2026-03-27T04:00:00Z","v":303,"vw":23.04008},{"c":22.6929,"h":22.6929,"l":22.6929,"n":18,"o":22.6929,"t":"2026-03-30T04:00:00Z","v":42,"vw":22.6929},{"c":23.5771,"h":23.59,"l":23.11,"n":32,"o":23.11,"t":"2026-03-31T04:00:00Z","v":1957,"vw":23.472926},{"c":23.916,"h":23.916,"l":23.916,"n":25,"o":23.916,"t":"2026-04-01T04:00:00Z","v":83,"vw":23.916},{"c":23.9531,"h":23.9531,"l":23.9531,"n":23,"o":23.9531,"t":"2026-04-02T04:00:00Z","v":256,"vw":23.9531},{"c":24.0127,"h":24.0127,"l":24,"n":13,"o":24,"t":"2026-04-06T04:00:00Z","v":173,"vw":24},{"c":24.1038,"h":24.1038,"l":23.925,"n":18,"o":23.925,"t":"2026-04-07T04:00:00Z","v":597,"vw":23.925},{"c":24.8857,"h":24.8857,"l":24.8,"n":18,"o":24.8,"t":"2026-04-08T04:00:00Z","v":230,"vw":24.8},{"c":25.0843,"h":25.16,"l":25.0843,"n":22,"o":25.16,"t":"2026-04-09T04:00:00Z","v":1486,"vw":25.152557},{"c":25.2674,"h":25.295,"l":25.25,"n":20,"o":25.295,"t":"2026-04-10T04:00:00Z","v":997,"vw":25.282748},{"c":25.5659,"h":25.5659,"l":25.5659,"n":22,"o":25.5659,"t":"2026-04-13T04:00:00Z","v":122,"vw":25.5659},{"c":26.0027,"h":26.0027,"l":25.9186,"n":31,"o":25.94,"t":"2026-04-14T04:00:00Z","v":2121,"vw":25.943325},{"c":26.192,"h":26.192,"l":26.192,"n":23,"o":26.192,"t":"2026-04-15T04:00:00Z","v":66,"vw":26.192},{"c":26.1152,"h":26.1152,"l":26.1152,"n":12,"o":26.1152,"t":"2026-04-16T04:00:00Z","v":62,"vw":26.1152},{"c":26.338,"h":26.338,"l":26.338,"n":13,"o":26.338,"t":"2026-04-17T04:00:00Z","v":347,"vw":26.338},{"c":26.2157,"h":26.2157,"l":26.2157,"n":63,"o":26.2157,"t":"2026-04-20T04:00:00Z","v":681,"vw":26.2157},{"c":26.1108,"h":26.19,"l":26.1108,"n":19,"o":26.19,"t":"2026-04-21T04:00:00Z","v":175,"vw":26.19},{"c":26.7769,"h":26.7769,"l":26.73,"n":25,"o":26.75,"t":"2026-04-22T04:00:00Z","v":868,"vw":26.74505},{"c":26.7086,"h":26.7086,"l":26.7086,"n":15,"o":26.7086,"t":"2026-04-23T04:00:00Z","v":44,"vw":26.7086},{"c":26.8121,"h":26.846,"l":26.7837,"n":25,"o":26.7837,"t":"2026-04-24T04:00:00Z","v":1627,"vw":26.825233},{"c":26.9712,"h":26.9712,"l":26.8708,"n":32,"o":26.8708,"t":"2026-04-27T04:00:00Z","v":818,"vw":26.898867},{"c":26.6479,"h":26.66,"l":26.43,"n":37,"o":26.43,"t":"2026-04-28T04:00:00Z","v":1521,"vw":26.571122},{"c":26.6,"h":26.6,"l":26.6,"n":20,"o":26.6,"t":"2026-04-29T04:00:00Z","v":263,"vw":26.6},{"c":27.2825,"h":27.2825,"l":27.24,"n":82,"o":27.24,"t":"2026-04-30T04:00:00Z","v":3289,"vw":27.254975},{"c":27.3964,"h":27.4201,"l":27.39,"n":37,"o":27.42,"t":"2026-05-01T04:00:00Z","v":1412,"vw":27.415083},{"c":27.478,"h":27.478,"l":27.45,"n":33,"o":27.45,"t":"2026-05-04T04:00:00Z","v":476,"vw":27.45},{"c":28.0379,"h":28.05,"l":28.0379,"n":31,"o":28.05,"t":"2026-05-05T04:00:00Z","v":354,"vw":28.05},{"c":28.6301,"h":28.64,"l":28.41,"n":29,"o":28.41,"t":"2026-05-06T04:00:00Z","v":955,"vw":28.5975},{"c":28.0987,"h":28.12,"l":28.0956,"n":36,"o":28.106,"t":"2026-05-07T04:00:00Z","v":1581,"vw":28.1038},{"c":28.5101,"h":28.5132,"l":28.46,"n":24,"o":28.5098,"t":"2026-05-08T04:00:00Z","v":1239,"vw":28.500174},{"c":28.8072,"h":28.88,"l":28.8072,"n":30,"o":28.835,"t":"2026-05-11T04:00:00Z","v":919,"vw":28.842713},{"c":28.6704,"h":28.6704,"l":28.52,"n":33,"o":28.52,"t":"2026-05-12T04:00:00Z","v":2352,"vw":28.577934},{"c":28.9688,"h":28.9688,"l":28.81,"n":85,"o":28.81,"t":"2026-05-13T04:00:00Z","v":1072,"vw":28.81},{"c":29.2917,"h":29.31,"l":29.2899,"n":38,"o":29.29,"t":"2026-05-14T04:00:00Z","v":1709,"vw":29.296703},{"c":28.72,"h":28.82,"l":28.72,"n":52,"o":28.82,"t":"2026-05-15T04:00:00Z","v":1602,"vw":28.74498},{"c":28.3252,"h":28.52,"l":28.2,"n":30,"o":28.52,"t":"2026-05-18T04:00:00Z","v":509,"vw":28.310345},{"c":28.0948,"h":28.0948,"l":28.09,"n":18,"o":28.09,"t":"2026-05-19T04:00:00Z","v":214,"vw":28.09},{"c":28.4577,"h":28.4577,"l":28.17,"n":16,"o":28.29,"t":"2026-05-20T04:00:00Z","v":1094,"vw":28.27778},{"c":28.63,"h":28.65,"l":28.46,"n":31,"o":28.46,"t":"2026-05-21T04:00:00Z","v":2117,"vw":28.612629},{"c":28.5941,"h":28.74,"l":28.5941,"n":28,"o":28.74,"t":"2026-05-22T04:00:00Z","v":576,"vw":28.74},{"c":29.36,"h":29.36,"l":29.36,"n":27,"o":29.36,"t":"2026-05-26T04:00:00Z","v":536,"vw":29.36},{"c":29.4167,"h":29.57,"l":29.325,"n":57,"o":29.57,"t":"2026-05-27T04:00:00Z","v":2237,"vw":29.438122},{"c":29.7416,"h":29.92,"l":29.58,"n":39,"o":29.58,"t":"2026-05-28T04:00:00Z","v":4184,"vw":29.769178},{"c":29.92,"h":30.01,"l":29.78,"n":62,"o":29.9,"t":"2026-05-29T04:00:00Z","v":2648,"vw":29.865289},{"c":30.11,"h":30.11,"l":29.925,"n":41,"o":30,"t":"2026-06-01T04:00:00Z","v":978,"vw":30.019126},{"c":30.1806,"h":30.1806,"l":30.0301,"n":67,"o":30.0301,"t":"2026-06-02T04:00:00Z","v":1298,"vw":30.0301},{"c":30.0553,"h":30.2,"l":30.0553,"n":26,"o":30.2,"t":"2026-06-03T04:00:00Z","v":409,"vw":30.2},{"c":29.9387,"h":29.97,"l":29.83,"n":71,"o":29.9001,"t":"2026-06-04T04:00:00Z","v":8189,"vw":29.896517},{"c":28.7746,"h":29.34,"l":28.7746,"n":26,"o":29.34,"t":"2026-06-05T04:00:00Z","v":2216,"vw":29.094639},{"c":28.9405,"h":29.045,"l":28.9405,"n":35,"o":29.035,"t":"2026-06-08T04:00:00Z","v":1684,"vw":29.023754},{"c":28.7644,"h":28.7644,"l":28.7644,"n":23,"o":28.7644,"t":"2026-06-09T04:00:00Z","v":154,"vw":28.7644},{"c":28.0015,"h":28.0015,"l":27.89,"n":27,"o":27.9599,"t":"2026-06-10T04:00:00Z","v":711,"vw":27.91796},{"c":28.7944,"h":28.83,"l":28.19,"n":36,"o":28.26,"t":"2026-06-11T04:00:00Z","v":5934,"vw":28.55732},{"c":28.8003,"h":28.9,"l":28.8003,"n":30,"o":28.9,"t":"2026-06-12T04:00:00Z","v":288,"vw":28.9},{"c":29.5498,"h":29.5498,"l":29.48,"n":28,"o":29.48,"t":"2026-06-15T04:00:00Z","v":298,"vw":29.48},{"c":29.2561,"h":29.69,"l":29.25,"n":31,"o":29.69,"t":"2026-06-16T04:00:00Z","v":4562,"vw":29.491956},{"c":29.1623,"h":29.44,"l":29.1623,"n":52,"o":29.34,"t":"2026-06-17T04:00:00Z","v":2490,"vw":29.394385},{"c":29.8491,"h":29.85,"l":29.43,"n":42,"o":29.54,"t":"2026-06-18T04:00:00Z","v":4709,"vw":29.578104},{"c":29.821,"h":29.91,"l":29.821,"n":25,"o":29.91,"t":"2026-06-22T04:00:00Z","v":936,"vw":29.850883},{"c":28.9631,"h":29.38,"l":28.9631,"n":24,"o":29.13,"t":"2026-06-23T04:00:00Z","v":277,"vw":29.255},{"c":28.7467,"h":29,"l":28.7467,"n":27,"o":29,"t":"2026-06-24T04:00:00Z","v":2555,"vw":28.828894},{"c":29.0342,"h":29.1,"l":28.946,"n":24,"o":29.06,"t":"2026-06-25T04:00:00Z","v":1596,"vw":29.016778},{"c":28.7799,"h":29.045,"l":28.62,"n":26,"o":28.62,"t":"2026-06-26T04:00:00Z","v":1932,"vw":28.941056},{"c":29.2389,"h":29.26,"l":29.06,"n":38,"o":29.06,"t":"2026-06-29T04:00:00Z","v":976,"vw":29.232222},{"c":29.7539,"h":29.7699,"l":29.5109,"n":35,"o":29.58,"t":"2026-06-30T04:00:00Z","v":2125,"vw":29.700994},{"c":29.3677,"h":29.52,"l":29.3677,"n":41,"o":29.47,"t":"2026-07-01T04:00:00Z","v":2914,"vw":29.496226},{"c":29.0597,"h":29.69,"l":28.97,"n":28,"o":29.69,"t":"2026-07-02T04:00:00Z","v":619,"vw":29.157778},{"c":29.4147,"h":29.56,"l":29.15,"n":32,"o":29.16,"t":"2026-07-06T04:00:00Z","v":4636,"vw":29.329581},{"c":28.9658,"h":29.1191,"l":28.9658,"n":87,"o":29.07,"t":"2026-07-07T04:00:00Z","v":1735,"vw":29.107583},{"c":28.9046,"h":28.9046,"l":28.875,"n":21,"o":28.875,"t":"2026-07-08T04:00:00Z","v":232,"vw":28.875},{"c":29.1337,"h":29.1337,"l":29.1337,"n":18,"o":29.1337,"t":"2026-07-09T04:00:00Z","v":72,"vw":29.1337},{"c":29.0229,"h":29.0229,"l":28.91,"n":23,"o":28.91,"t":"2026-07-10T04:00:00Z","v":199,"vw":28.91},{"c":28.5142,"h":28.735,"l":28.5142,"n":24,"o":28.735,"t":"2026-07-13T04:00:00Z","v":283,"vw":28.735},{"c":28.9227,"h":28.9227,"l":28.83,"n":33,"o":28.9,"t":"2026-07-14T04:00:00Z","v":1896,"vw":28.86526},{"c":28.8964,"h":29.022,"l":28.8964,"n":56,"o":28.94,"t":"2026-07-15T04:00:00Z","v":1381,"vw":28.945803},{"c":28.3519,"h":28.3519,"l":28.35,"n":22,"o":28.35,"t":"2026-07-16T04:00:00Z","v":431,"vw":28.35},{"c":28.1211,"h":28.33,"l":28.1211,"n":34,"o":28.3,"t":"2026-07-17T04:00:00Z","v":585,"vw":28.32},{"c":28.1072,"h":28.39,"l":28.1072,"n":83,"o":28.38,"t":"2026-07-20T04:00:00Z","v":1483,"vw":28.340421},{"c":28.635,"h":28.635,"l":28.635,"n":19,"o":28.635,"t":"2026-07-21T04:00:00Z","v":40,"vw":28.635},{"c":28.4286,"h":28.49,"l":28.4286,"n":28,"o":28.49,"t":"2026-07-22T04:00:00Z","v":4372,"vw":28.445208},{"c":28.2725,"h":28.2725,"l":28.2725,"n":21,"o":28.2725,"t":"2026-07-23T04:00:00Z","v":29,"vw":28.2725},{"c":27.8855,"h":27.98,"l":27.8011,"n":34,"o":27.94,"t":"2026-07-24T04:00:00Z","v":1903,"vw":27.895146},{"c":27.9589,"h":27.9589,"l":27.7,"n":27,"o":27.7,"t":"2026-07-27T04:00:00Z","v":156,"vw":27.7},{"c":27.6368,"h":27.6368,"l":27.6368,"n":22,"o":27.6368,"t":"2026-07-28T04:00:00Z","v":79,"vw":27.6368},{"c":26.8913,"h":27.3,"l":26.8913,"n":26,"o":27.3,"t":"2026-07-29T04:00:00Z","v":343,"vw":27.3},{"c":27.9878,"h":27.9878,"l":27.88,"n":29,"o":27.88,"t":"2026-07-30T04:00:00Z","v":572,"vw":27.88},{"c":28.2814,"h":28.286,"l":28.22,"n":44,"o":28.286,"t":"2026-07-31T04:00:00Z","v":1924,"vw":28.272765},{"c":28.7952,"h":28.7952,"l":28.62,"n":23,"o":28.62,"t":"2026-08-03T04:00:00Z","v":325,"vw":28.62},{"c":29.36,"h":29.52,"l":29.36,"n":38,"o":29.445,"t":"2026-08-04T04:00:00Z","v":1424,"vw":29.447308},{"c":29.5433,"h":29.65,"l":29.5433,"n":25,"o":29.65,"t":"2026-08-05T04:00:00Z","v":352,"vw":29.65},{"c":29.3538,"h":29.51,"l":29.3538,"n":80,"o":29.51,"t":"2026-08-06T04:00:00Z","v":2523,"vw":29.5095},{"c":29.4787,"h":29.4787,"l":29.4787,"n":25,"o":29.4787,"t":"2026-08-07T04:00:00Z","v":152,"vw":29.4787},{"c":29.5532,"h":29.5532,"l":29.5532,"n":21,"o":29.5532,"t":"2026-08-10T04:00:00Z","v":28,"vw":29.5532},{"c":29.4429,"h":29.4429,"l":29.4429,"n":16,"o":29.4429,"t":"2026-08-11T04:00:00Z","v":18,"vw":29.4429},{"c":29.7501,"h":29.9,"l":29.7501,"n":41,"o":29.79,"t":"2026-08-12T04:00:00Z","v":3813,"vw":29.86598},{"c":29.9465,"h":30.05,"l":29.9465,"n":25,"o":30.02,"t":"2026-08-13T04:00:00Z","v":2029,"vw":30.01287},{"c":29.926,"h":29.96,"l":29.81,"n":28,"o":29.94,"t":"2026-08-14T04:00:00Z","v":2819,"vw":29.890441},{"c":29.98,"h":30.06,"l":29.98,"n":23,"o":30.06,"t":"2026-08-17T04:00:00Z","v":208,"vw":30.06},{"c":29.4038,"h":29.455,"l":29.4038,"n":53,"o":29.455,"t":"2026-08-18T04:00:00Z","v":442,"vw":29.455},{"c":29.2961,"h":29.2961,"l":29.2961,"n":23,"o":29.2961,"t":"2026-08-19T04:00:00Z","v":48,"vw":29.2961},{"c":28.989,"h":28.989,"l":28.989,"n":21,"o":28.989,"t":"2026-08-20T04:00:00Z","v":175,"vw":28.989},{"c":29.0879,"h":29.16,"l":29.07,"n":71,"o":29.07,"t":"2026-08-21T04:00:00Z","v":4436,"vw":29.142485},{"c":28.7861,"h":28.99,"l":28.7861,"n":28,"o":28.99,"t":"2026-08-24T04:00:00Z","v":2559,"vw":28.886602},{"c":28.8238,"h":28.8238,"l":28.8238,"n":25,"o":28.8238,"t":"2026-08-25T04:00:00Z","v":136,"vw":28.8238},{"c":28.7353,"h":28.7353,"l":28.7353,"n":19,"o":28.7353,"t":"2026-08-26T04:00:00Z","v":64,"vw":28.7353},{"c":29.0841,"h":29.0841,"l":28.98,"n":34,"o":28.98,"t":"2026-08-27T04:00:00Z","v":1446,"vw":28.983814},{"c":28.8994,"h":28.935,"l":28.86,"n":30,"o":28.935,"t":"2026-08-28T04:00:00Z","v":3126,"vw":28.908909},{"c":28.7438,"h":28.86,"l":28.7438,"n":22,"o":28.86,"t":"2026-08-31T04:00:00Z","v":187,"vw":28.86},{"c":28.4183,"h":28.4183,"l":28.4183,"n":16,"o":28.4183,"t":"2026-09-01T04:00:00Z","v":25,"vw":28.4183},{"c":28.5988,"h":28.5988,"l":28.5988,"n":20,"o":28.5988,"t":"2026-09-02T04:00:00Z","v":158,"vw":28.5988},{"c":28.9342,"h":28.9342,"l":28.9342,"n":27,"o":28.9342,"t":"2026-09-03T04:00:00Z","v":92,"vw":28.9342},{"c":29.0132,"h":29.0132,"l":28.959,"n":43,"o":28.98,"t":"2026-09-04T04:00:00Z","v":4296,"vw":28.975154},{"c":28.9248,"h":28.9248,"l":28.9248,"n":26,"o":28.9248,"t":"2026-09-08T04:00:00Z","v":133,"vw":28.9248},{"c":28.7439,"h":28.7439,"l":28.7439,"n":18,"o":28.7439,"t":"2026-09-09T04:00:00Z","v":23,"vw":28.7439},{"c":28.4365,"h":28.4365,"l":28.4365,"n":19,"o":28.4365,"t":"2026-09-10T04:00:00Z","v":135,"vw":28.4365},{"c":28.7791,"h":28.8299,"l":28.7791,"n":47,"o":28.8,"t":"2026-09-11T04:00:00Z","v":2136,"vw":28.810829},{"c":28.421,"h":28.44,"l":28.34,"n":35,"o":28.34,"t":"2026-09-14T04:00:00Z","v":2840,"vw":28.396656},{"c":28.2143,"h":28.2143,"l":28.2143,"n":23,"o":28.2143,"t":"2026-09-15T04:00:00Z","v":211,"vw":28.2143},{"c":28.2836,"h":28.2836,"l":28.2836,"n":21,"o":28.2836,"t":"2026-09-16T04:00:00Z","v":44,"vw":28.2836},{"c":28.7101,"h":28.7101,"l":28.7101,"n":20,"o":28.7101,"t":"2026-09-17T04:00:00Z","v":78,"vw":28.7101},{"c":28.7187,"h":28.7187,"l":28.711,"n":21,"o":28.711,"t":"2026-09-18T04:00:00Z","v":135,"vw":28.711},{"c":29.2042,"h":29.23,"l":29.175,"n":24,"o":29.175,"t":"2026-09-21T04:00:00Z","v":737,"vw":29.213569},{"c":29.2875,"h":29.2875,"l":29.18,"n":21,"o":29.18,"t":"2026-09-22T04:00:00Z","v":518,"vw":29.18},{"c":28.9445,"h":28.95,"l":28.91,"n":26,"o":28.91,"t":"2026-09-23T04:00:00Z","v":677,"vw":28.941304},{"c":29.0098,"h":29.01,"l":28.97,"n":32,"o":28.995,"t":"2026-09-24T04:00:00Z","v":3148,"vw":28.997405},{"c":29.288,"h":29.288,"l":29.17,"n":35,"o":29.18,"t":"2026-09-25T04:00:00Z","v":1716,"vw":29.187},{"c":28.9923,"h":29.03,"l":28.9923,"n":29,"o":29.03,"t":"2026-09-28T04:00:00Z","v":346,"vw":29.03},{"c":29.0995,"h":29.2,"l":29.0995,"n":38,"o":29.14,"t":"2026-09-29T04:00:00Z","v":1496,"vw":29.183296},{"c":29.0029,"h":29.23,"l":29.0029,"n":25,"o":29.23,"t":"2026-09-30T04:00:00Z","v":584,"vw":29.1902},{"c":29.0828,"h":29.12,"l":29.0828,"n":29,"o":29.0996,"t":"2026-10-01T04:00:00Z","v":2470,"vw":29.098644},{"c":29.3481,"h":29.35,"l":29.3399,"n":29,"o":29.34,"t":"2026-10-02T04:00:00Z","v":827,"vw":29.342829},{"c":29.43,"h":29.52,"l":29.43,"n":46,"o":29.5,"t":"2026-10-05T04:00:00Z","v":2804,"vw":29.491625},{"c":29.8255,"h":29.97,"l":29.8255,"n":34,"o":29.97,"t":"2026-10-06T04:00:00Z","v":161,"vw":29.97},{"c":29.7751,"h":29.7751,"l":29.7751,"n":21,"o":29.7751,"t":"2026-10-07T04:00:00Z","v":154,"vw":29.7751},{"c":29.3625,"h":29.65,"l":29.3625,"n":18,"o":29.65,"t":"2026-10-08T04:00:00Z","v":221,"vw":29.65},{"c":29.5875,"h":29.5875,"l":29.47,"n":7,"o":29.47,"t":"2026-10-09T04:00:00Z","v":419,"vw":29.47},{"c":29.3145,"h":29.3145,"l":29.3145,"n":8,"o":29.3145,"t":"2026-10-12T04:00:00Z","v":11,"vw":29.3145},{"c":29.134,"h":29.134,"l":29.05,"n":13,"o":29.05,"t":"2026-10-13T04:00:00Z","v":598,"vw":29.05},{"c":28.4992,"h":28.4992,"l":28.4992,"n":10,"o":28.4992,"t":"2026-10-14T04:00:00Z","v":20,"vw":28.4992},{"c":28.572,"h":28.58,"l":28.48,"n":13,"o":28.48,"t":"2026-10-15T04:00:00Z","v":762,"vw":28.544257},{"c":27.9585,"h":27.9585,"l":27.95,"n":14,"o":27.95,"t":"2026-10-16T04:00:00Z","v":212,"vw":27.95},{"c":28.1181,"h":28.181,"l":28.1181,"n":16,"o":28.181,"t":"2026-10-19T04:00:00Z","v":435,"vw":28.1805},{"c":27.9908,"h":28.13,"l":27.9908,"n":21,"o":28.12,"t":"2026-10-20T04:00:00Z","v":2150,"vw":28.12298},{"c":28.2371,"h":28.2371,"l":28.2,"n":15,"o":28.2,"t":"2026-10-21T04:00:00Z","v":257,"vw":28.2},{"c":27.3062,"h":27.3062,"l":27.3062,"n":10,"o":27.3062,"t":"2026-10-22T04:00:00Z","v":57,"vw":27.3062},{"c":26.9701,"h":27.0582,"l":26.3212,"n":30,"o":26.97,"t":"2026-10-23T04:00:00Z","v":2114,"vw":26.832559}],"volatilityBars":[{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-09-22T16:00:00Z","v":200,"vw":29.18},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-09-23T17:00:00Z","v":137,"vw":28.91},{"c":28.95,"h":28.95,"l":28.95,"n":3,"o":28.95,"t":"2026-09-23T19:45:00Z","v":376,"vw":28.95},{"c":28.9895,"h":28.995,"l":28.97,"n":3,"o":28.995,"t":"2026-09-24T19:00:00Z","v":940,"vw":28.981372},{"c":29.01,"h":29.01,"l":29,"n":5,"o":29,"t":"2026-09-24T19:45:00Z","v":2075,"vw":29.004756},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-09-25T11:00:00Z","v":570,"vw":29.02},{"c":29.18,"h":29.18,"l":29.17,"n":11,"o":29.18,"t":"2026-09-25T15:30:00Z","v":1000,"vw":29.178889},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-09-25T17:45:00Z","v":100,"vw":29.26},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-09-28T19:00:00Z","v":208,"vw":29.03},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-09-29T16:00:00Z","v":100,"vw":29.14},{"c":29.1795,"h":29.2,"l":29.1795,"n":13,"o":29.19,"t":"2026-09-29T18:30:00Z","v":1349,"vw":29.187061},{"c":29.23,"h":29.23,"l":29.23,"n":2,"o":29.23,"t":"2026-09-30T17:30:00Z","v":400,"vw":29.23},{"c":29.031,"h":29.031,"l":29.031,"n":2,"o":29.031,"t":"2026-09-30T19:45:00Z","v":138,"vw":29.031},{"c":29.0996,"h":29.0996,"l":29.0996,"n":1,"o":29.0996,"t":"2026-10-01T18:45:00Z","v":1000,"vw":29.0996},{"c":29.1,"h":29.1,"l":29.09,"n":4,"o":29.09,"t":"2026-10-01T19:00:00Z","v":650,"vw":29.093846},{"c":29.09,"h":29.12,"l":29.09,"n":6,"o":29.12,"t":"2026-10-01T19:45:00Z","v":600,"vw":29.103514},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-02T16:30:00Z","v":100,"vw":29.34},{"c":29.3399,"h":29.34,"l":29.3399,"n":2,"o":29.34,"t":"2026-10-02T16:45:00Z","v":400,"vw":29.33995},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-02T19:45:00Z","v":200,"vw":29.35},{"c":29.505,"h":29.505,"l":29.5,"n":2,"o":29.5,"t":"2026-10-05T17:30:00Z","v":1600,"vw":29.501875},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-05T18:45:00Z","v":400,"vw":29.48},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-05T19:00:00Z","v":200,"vw":29.52},{"c":29.43,"h":29.44,"l":29.43,"n":3,"o":29.44,"t":"2026-10-05T19:45:00Z","v":398,"vw":29.433344},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-06T16:00:00Z","v":100,"vw":29.97},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-08T16:15:00Z","v":197,"vw":29.65},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-09T15:45:00Z","v":411,"vw":29.47},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-13T18:45:00Z","v":568,"vw":29.05},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-15T16:00:00Z","v":100,"vw":28.48},{"c":28.58,"h":28.58,"l":28.53,"n":3,"o":28.53,"t":"2026-10-15T19:15:00Z","v":600,"vw":28.554967},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-16T18:15:00Z","v":194,"vw":27.95},{"c":28.18,"h":28.181,"l":28.18,"n":3,"o":28.181,"t":"2026-10-19T14:45:00Z","v":400,"vw":28.1805},{"c":28.13,"h":28.13,"l":28.12,"n":8,"o":28.12,"t":"2026-10-20T17:45:00Z","v":2000,"vw":28.12298},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-21T19:00:00Z","v":100,"vw":28.2},{"c":26.9701,"h":27.0582,"l":26.3212,"n":25,"o":26.97,"t":"2026-10-23T13:30:00Z","v":2107,"vw":26.832559}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":34.991652090291126,"iv":0.926685577102793,"gamma":0.04194239163867964,"theta":-0.03452472403326914,"vega":0.0208960979628368,"rho":0.003582226805736072,"breakevenPct":32.24516071609348},{"delta":0.25,"premium":0.675,"strike":31.244890359487588,"iv":0.664738588868129,"gamma":0.06443157545987617,"theta":-0.02868151542847716,"vega":0.023798026849437708,"rho":0.004584789595248618,"breakevenPct":18.352881003361464}],"put":[{"delta":0.15,"premium":0.6843755039323329,"strike":20.45002418875198,"iv":1.0943006212956137,"gamma":0.03180729673546256,"theta":-0.03150292291230363,"vega":0.01706087754904873,"rho":-0.00373502136488358,"breakevenPct":26.71273489968652},{"delta":0.2,"premium":0.7138270703743913,"strike":21.86369937797078,"iv":0.9250865614651207,"gamma":0.0528591799888641,"theta":-0.028530884086048924,"vega":0.0197607640164027,"rho":-0.004845594906359294,"breakevenPct":21.58029704155198},{"delta":0.25,"premium":0.7432786368164497,"strike":23.277374567189582,"iv":0.7558725016346276,"gamma":0.07391106324226564,"theta":-0.025558845259794218,"vega":0.022460650483756665,"rho":-0.005956168447835008,"breakevenPct":16.447859183417442},{"delta":0.3,"premium":0.7727302032585079,"strike":24.691049756408383,"iv":0.5866584418041346,"gamma":0.09496294649566717,"theta":-0.02258680643353951,"vega":0.025160536951110632,"rho":-0.0070667419893107215,"breakevenPct":11.315421325282909}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":34.991652090291126,"iv":0.926685577102793,"gamma":0.04194239163867964,"theta":-0.03452472403326914,"vega":0.0208960979628368,"rho":0.003582226805736072,"breakevenPct":32.24516071609348},{"delta":0.25,"premium":0.675,"strike":31.244890359487588,"iv":0.664738588868129,"gamma":0.06443157545987617,"theta":-0.02868151542847716,"vega":0.023798026849437708,"rho":0.004584789595248618,"breakevenPct":18.352881003361464}],"put":[{"delta":0.15,"premium":0.6843755039323329,"strike":20.45002418875198,"iv":1.0943006212956137,"gamma":0.03180729673546256,"theta":-0.03150292291230363,"vega":0.01706087754904873,"rho":-0.00373502136488358,"breakevenPct":26.71273489968652},{"delta":0.2,"premium":0.7138270703743913,"strike":21.86369937797078,"iv":0.9250865614651207,"gamma":0.0528591799888641,"theta":-0.028530884086048924,"vega":0.0197607640164027,"rho":-0.004845594906359294,"breakevenPct":21.58029704155198},{"delta":0.25,"premium":0.7432786368164497,"strike":23.277374567189582,"iv":0.7558725016346276,"gamma":0.07391106324226564,"theta":-0.025558845259794218,"vega":0.022460650483756665,"rho":-0.005956168447835008,"breakevenPct":16.447859183417442},{"delta":0.3,"premium":0.7727302032585079,"strike":24.691049756408383,"iv":0.5866584418041346,"gamma":0.09496294649566717,"theta":-0.02258680643353951,"vega":0.025160536951110632,"rho":-0.0070667419893107215,"breakevenPct":11.315421325282909}]}},"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"}}