{"symbol":"GPT","url":"https://intraalpha.com/companies/GPT","capturedAt":"2026-10-23T15:48:20.695Z","state":"partial","quote":{"symbol":"GPT","last_price":33.0701,"prev_close":33.0631,"regular_close":33.0701,"change":0.007,"change_pct":0.0212,"regular_change":0.007,"regular_change_pct":0.0212,"extended_change":0,"extended_change_pct":0,"bid":33.12,"ask":33.21,"bid_size":600,"ask_size":1500,"volume":211,"vwap":33.0701,"open":33.0701,"high":33.0701,"low":33.0701,"close":33.0701,"trade_count":18,"last_trade_at":"2026-10-23T15:23:18.43046203Z","last_quote_at":"2026-10-23T15:47:26.690816784Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:15.665639099-04:00","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":23700000,"net_expense_ratio":0.0069,"portfolio_turnover":3.15,"dividend_yield":0.0011,"inception_date":"2024-09-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:19.730033+00:00"},"optionObservedAt":null,"bars":[{"c":33.9199,"h":33.9199,"l":33.9199,"n":1,"o":33.9199,"t":"2026-10-16T16:10:00Z","v":100,"vw":33.9199},{"c":33.8901,"h":33.8901,"l":33.8901,"n":1,"o":33.8901,"t":"2026-10-16T16:15:00Z","v":100,"vw":33.8901},{"c":33.8099,"h":33.81,"l":33.75,"n":10,"o":33.8,"t":"2026-10-16T17:20:00Z","v":976,"vw":33.800751},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-10-16T18:20:00Z","v":200,"vw":33.735},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-16T19:55:00Z","v":100,"vw":33.74},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-19T13:30:00Z","v":115,"vw":33.9},{"c":33.56,"h":33.65,"l":33.56,"n":10,"o":33.64,"t":"2026-10-20T13:30:00Z","v":463,"vw":33.616549},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-20T14:30:00Z","v":100,"vw":33.9},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-20T17:05:00Z","v":101,"vw":33.81},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-20T17:20:00Z","v":400,"vw":33.78},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-20T17:55:00Z","v":125,"vw":33.89},{"c":33.9899,"h":33.99,"l":33.9899,"n":3,"o":33.99,"t":"2026-10-20T18:10:00Z","v":299,"vw":33.98995},{"c":33.8499,"h":33.85,"l":33.8499,"n":10,"o":33.85,"t":"2026-10-20T19:55:00Z","v":2965,"vw":33.84995},{"c":34.24,"h":34.24,"l":34.19,"n":10,"o":34.19,"t":"2026-10-21T15:40:00Z","v":2003,"vw":34.224912},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-22T14:20:00Z","v":100,"vw":33.32},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-22T16:45:00Z","v":100,"vw":32.89},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-22T18:00:00Z","v":300,"vw":32.94},{"c":33.0701,"h":33.0701,"l":33.0701,"n":1,"o":33.0701,"t":"2026-10-23T15:20:00Z","v":115,"vw":33.0701}],"history":[{"c":26.14,"h":26.28,"l":26.0101,"n":220,"o":26.28,"t":"2024-10-21T04:00:00Z","v":31409,"vw":26.117977},{"c":26.2364,"h":26.2798,"l":26.1,"n":91,"o":26.25,"t":"2024-10-22T04:00:00Z","v":10248,"vw":26.21935},{"c":25.925,"h":26.14,"l":25.8,"n":132,"o":26.098,"t":"2024-10-23T04:00:00Z","v":9742,"vw":25.968671},{"c":26.0263,"h":26.1197,"l":25.95,"n":104,"o":26.1197,"t":"2024-10-24T04:00:00Z","v":23386,"vw":26.009335},{"c":26.2,"h":26.3947,"l":26.04,"n":81,"o":26.04,"t":"2024-10-25T04:00:00Z","v":7820,"vw":26.191198},{"c":26.14,"h":26.215,"l":26.1,"n":129,"o":26.14,"t":"2024-10-28T04:00:00Z","v":23388,"vw":26.160326},{"c":26.15,"h":26.17,"l":26.01,"n":86,"o":26.08,"t":"2024-10-29T04:00:00Z","v":7914,"vw":26.101567},{"c":25.87,"h":26.05,"l":25.85,"n":123,"o":26.05,"t":"2024-10-30T04:00:00Z","v":11087,"vw":25.922825},{"c":25.4845,"h":25.76,"l":25.44,"n":165,"o":25.76,"t":"2024-10-31T04:00:00Z","v":24024,"vw":25.512271},{"c":25.4115,"h":25.65,"l":25.37,"n":108,"o":25.62,"t":"2024-11-01T04:00:00Z","v":8367,"vw":25.53427},{"c":25.5318,"h":25.67,"l":25.41,"n":64,"o":25.41,"t":"2024-11-04T05:00:00Z","v":6303,"vw":25.568303},{"c":25.84,"h":25.84,"l":25.68,"n":68,"o":25.72,"t":"2024-11-05T05:00:00Z","v":10469,"vw":25.749557},{"c":25.96,"h":25.9999,"l":25.6,"n":160,"o":25.84,"t":"2024-11-06T05:00:00Z","v":25101,"vw":25.769618},{"c":26.38,"h":26.44,"l":26.05,"n":100,"o":26.05,"t":"2024-11-07T05:00:00Z","v":11017,"vw":26.323653},{"c":26.09,"h":26.1106,"l":25.98,"n":133,"o":26.01,"t":"2024-11-08T05:00:00Z","v":21737,"vw":26.031632},{"c":26.0397,"h":26.09,"l":25.96,"n":149,"o":26.09,"t":"2024-11-11T05:00:00Z","v":35539,"vw":26.016441},{"c":25.7707,"h":25.9296,"l":25.63,"n":144,"o":25.92,"t":"2024-11-12T05:00:00Z","v":29450,"vw":25.749678},{"c":25.5934,"h":25.87,"l":25.56,"n":106,"o":25.87,"t":"2024-11-13T05:00:00Z","v":12495,"vw":25.613715},{"c":25.5345,"h":25.637,"l":25.51,"n":107,"o":25.59,"t":"2024-11-14T05:00:00Z","v":14290,"vw":25.556357},{"c":25.1728,"h":25.4474,"l":25.15,"n":147,"o":25.425,"t":"2024-11-15T05:00:00Z","v":18444,"vw":25.231543},{"c":25.4902,"h":25.51,"l":25.17,"n":57,"o":25.17,"t":"2024-11-18T05:00:00Z","v":6287,"vw":25.396858},{"c":25.54,"h":25.5609,"l":25.37,"n":128,"o":25.37,"t":"2024-11-19T05:00:00Z","v":21433,"vw":25.479049},{"c":25.6,"h":25.6,"l":25.38,"n":83,"o":25.54,"t":"2024-11-20T05:00:00Z","v":7412,"vw":25.446447},{"c":25.5001,"h":25.58,"l":25.36,"n":157,"o":25.58,"t":"2024-11-21T05:00:00Z","v":19229,"vw":25.439819},{"c":25.4633,"h":25.4837,"l":25.24,"n":119,"o":25.24,"t":"2024-11-22T05:00:00Z","v":12069,"vw":25.445209},{"c":25.4539,"h":25.65,"l":25.42,"n":93,"o":25.46,"t":"2024-11-25T05:00:00Z","v":9087,"vw":25.514866},{"c":25.375,"h":25.49,"l":25.33,"n":82,"o":25.49,"t":"2024-11-26T05:00:00Z","v":11277,"vw":25.406984},{"c":25.2482,"h":25.64,"l":25.13,"n":71,"o":25.64,"t":"2024-11-27T05:00:00Z","v":7782,"vw":25.206655},{"c":25.37,"h":25.4,"l":25.25,"n":44,"o":25.34,"t":"2024-11-29T05:00:00Z","v":4620,"vw":25.355764},{"c":25.5094,"h":25.5285,"l":25.39,"n":137,"o":25.4,"t":"2024-12-02T05:00:00Z","v":27363,"vw":25.453189},{"c":25.5251,"h":25.7,"l":25.45,"n":60,"o":25.7,"t":"2024-12-03T05:00:00Z","v":4608,"vw":25.519964},{"c":25.71,"h":25.75,"l":25.65,"n":56,"o":25.75,"t":"2024-12-04T05:00:00Z","v":3589,"vw":25.703991},{"c":25.56,"h":25.7642,"l":25.56,"n":54,"o":25.66,"t":"2024-12-05T05:00:00Z","v":4414,"vw":25.684475},{"c":25.59,"h":25.6588,"l":25.57,"n":50,"o":25.63,"t":"2024-12-06T05:00:00Z","v":2927,"vw":25.603291},{"c":25.6941,"h":25.955,"l":25.6941,"n":62,"o":25.74,"t":"2024-12-09T05:00:00Z","v":8693,"vw":25.816318},{"c":25.3359,"h":25.46,"l":25.33,"n":38,"o":25.39,"t":"2024-12-10T05:00:00Z","v":4564,"vw":25.366014},{"c":25.6169,"h":25.7138,"l":25.41,"n":61,"o":25.41,"t":"2024-12-11T05:00:00Z","v":9333,"vw":25.586709},{"c":25.41,"h":25.57,"l":25.35,"n":53,"o":25.47,"t":"2024-12-12T05:00:00Z","v":4458,"vw":25.454782},{"c":25.3363,"h":25.45,"l":25.24,"n":47,"o":25.24,"t":"2024-12-13T05:00:00Z","v":5176,"vw":25.319035},{"c":25.3203,"h":25.4692,"l":25.24,"n":71,"o":25.24,"t":"2024-12-16T05:00:00Z","v":6297,"vw":25.369293},{"c":25.1025,"h":25.1809,"l":25.045,"n":72,"o":25.07,"t":"2024-12-17T05:00:00Z","v":6196,"vw":25.095789},{"c":24.3487,"h":25.2141,"l":24.34,"n":76,"o":25.17,"t":"2024-12-18T05:00:00Z","v":7345,"vw":24.685893},{"c":24.1908,"h":24.45,"l":24.11,"n":87,"o":24.11,"t":"2024-12-19T05:00:00Z","v":9872,"vw":24.252239},{"c":24.418,"h":24.5301,"l":24.11,"n":65,"o":24.11,"t":"2024-12-20T05:00:00Z","v":6092,"vw":24.377846},{"c":24.5845,"h":24.5845,"l":24.32,"n":80,"o":24.5,"t":"2024-12-23T05:00:00Z","v":12089,"vw":24.498589},{"c":24.7684,"h":24.7684,"l":24.6728,"n":54,"o":24.6728,"t":"2024-12-24T05:00:00Z","v":2948,"vw":24.720491},{"c":24.8,"h":24.83,"l":24.7857,"n":53,"o":24.79,"t":"2024-12-26T05:00:00Z","v":6735,"vw":24.802531},{"c":24.52,"h":24.58,"l":24.36,"n":173,"o":24.58,"t":"2024-12-27T05:00:00Z","v":22944,"vw":24.44291},{"c":24.2,"h":24.34,"l":23.94,"n":60,"o":23.94,"t":"2024-12-30T05:00:00Z","v":12491,"vw":24.108018},{"c":24.15,"h":24.75,"l":24.1,"n":58,"o":24.75,"t":"2024-12-31T05:00:00Z","v":7045,"vw":24.185036},{"c":24.34,"h":24.4648,"l":24.09,"n":141,"o":24.09,"t":"2025-01-02T05:00:00Z","v":4310,"vw":24.302585},{"c":24.78,"h":24.795,"l":24.51,"n":31,"o":24.5516,"t":"2025-01-03T05:00:00Z","v":3142,"vw":24.658218},{"c":25.05,"h":25.3,"l":24.83,"n":49,"o":24.83,"t":"2025-01-06T05:00:00Z","v":3032,"vw":25.148659},{"c":24.9188,"h":25.22,"l":24.8991,"n":43,"o":25.22,"t":"2025-01-07T05:00:00Z","v":8976,"vw":25.06583},{"c":24.9263,"h":24.9263,"l":24.6302,"n":50,"o":24.71,"t":"2025-01-08T05:00:00Z","v":4464,"vw":24.739131},{"c":24.63,"h":24.6799,"l":24.5,"n":37,"o":24.585,"t":"2025-01-10T05:00:00Z","v":3995,"vw":24.560639},{"c":24.61,"h":24.61,"l":24.33,"n":26,"o":24.33,"t":"2025-01-13T05:00:00Z","v":1469,"vw":24.40848},{"c":24.84,"h":24.8857,"l":24.71,"n":26,"o":24.8857,"t":"2025-01-14T05:00:00Z","v":2811,"vw":24.817588},{"c":25.2865,"h":25.34,"l":25.18,"n":38,"o":25.21,"t":"2025-01-15T05:00:00Z","v":5296,"vw":25.276307},{"c":25.37,"h":25.502,"l":25.3112,"n":44,"o":25.38,"t":"2025-01-16T05:00:00Z","v":2592,"vw":25.410867},{"c":25.84,"h":25.8945,"l":25.74,"n":60,"o":25.81,"t":"2025-01-17T05:00:00Z","v":6561,"vw":25.825856},{"c":26.04,"h":26.14,"l":25.84,"n":57,"o":26.14,"t":"2025-01-21T05:00:00Z","v":7305,"vw":26.013767},{"c":26.04,"h":26.25,"l":26.01,"n":35,"o":26.25,"t":"2025-01-22T05:00:00Z","v":3652,"vw":26.086573},{"c":26,"h":26,"l":25.7719,"n":27,"o":25.7719,"t":"2025-01-23T05:00:00Z","v":6039,"vw":25.956475},{"c":26,"h":26.1,"l":25.985,"n":51,"o":26.1,"t":"2025-01-24T05:00:00Z","v":2070,"vw":26.036812},{"c":24.81,"h":25.0999,"l":24.73,"n":60,"o":25.0999,"t":"2025-01-27T05:00:00Z","v":3692,"vw":24.863689},{"c":25.095,"h":25.095,"l":24.67,"n":27,"o":24.67,"t":"2025-01-28T05:00:00Z","v":2508,"vw":24.851},{"c":25.05,"h":25.2933,"l":25.05,"n":22,"o":25.2933,"t":"2025-01-29T05:00:00Z","v":1031,"vw":25.143928},{"c":25.535,"h":25.5672,"l":25.4099,"n":24,"o":25.41,"t":"2025-01-30T05:00:00Z","v":1382,"vw":25.46354},{"c":25.26,"h":25.56,"l":25.24,"n":21,"o":25.5,"t":"2025-01-31T05:00:00Z","v":1419,"vw":25.432246},{"c":25.042,"h":25.17,"l":24.77,"n":30,"o":25.14,"t":"2025-02-03T05:00:00Z","v":2209,"vw":25.012099},{"c":25.3097,"h":25.3342,"l":25.25,"n":13,"o":25.25,"t":"2025-02-04T05:00:00Z","v":2365,"vw":25.255},{"c":25.5394,"h":25.5394,"l":25.3288,"n":26,"o":25.3288,"t":"2025-02-05T05:00:00Z","v":2944,"vw":25.419112},{"c":25.6173,"h":25.63,"l":25.474,"n":25,"o":25.54,"t":"2025-02-06T05:00:00Z","v":1569,"vw":25.538233},{"c":25.4637,"h":25.85,"l":25.41,"n":29,"o":25.73,"t":"2025-02-07T05:00:00Z","v":4402,"vw":25.662927},{"c":25.7716,"h":25.79,"l":25.69,"n":31,"o":25.7,"t":"2025-02-10T05:00:00Z","v":3014,"vw":25.754511},{"c":25.5665,"h":25.6799,"l":25.5,"n":28,"o":25.5,"t":"2025-02-11T05:00:00Z","v":1916,"vw":25.60976},{"c":25.3632,"h":25.41,"l":25.35,"n":38,"o":25.3876,"t":"2025-02-12T05:00:00Z","v":5343,"vw":25.38423},{"c":25.65,"h":25.65,"l":25.385,"n":25,"o":25.385,"t":"2025-02-13T05:00:00Z","v":2270,"vw":25.549998},{"c":25.7647,"h":25.7647,"l":25.72,"n":32,"o":25.73,"t":"2025-02-14T05:00:00Z","v":2211,"vw":25.727895},{"c":26.08,"h":26.12,"l":25.85,"n":57,"o":25.85,"t":"2025-02-18T05:00:00Z","v":7877,"vw":26.012921},{"c":25.9302,"h":26,"l":25.922,"n":30,"o":25.922,"t":"2025-02-19T05:00:00Z","v":2135,"vw":25.9677},{"c":25.95,"h":25.95,"l":25.84,"n":25,"o":25.88,"t":"2025-02-20T05:00:00Z","v":2042,"vw":25.877772},{"c":25.3631,"h":25.69,"l":25.29,"n":27,"o":25.675,"t":"2025-02-21T05:00:00Z","v":1823,"vw":25.530668},{"c":24.83,"h":25.19,"l":24.83,"n":116,"o":25.19,"t":"2025-02-24T05:00:00Z","v":16546,"vw":25.04894},{"c":24.7338,"h":24.7338,"l":24.59,"n":23,"o":24.59,"t":"2025-02-25T05:00:00Z","v":715,"vw":24.65456},{"c":25.1431,"h":25.31,"l":24.86,"n":22,"o":24.86,"t":"2025-02-26T05:00:00Z","v":1957,"vw":25.125459},{"c":24.5417,"h":24.96,"l":24.531,"n":27,"o":24.96,"t":"2025-02-27T05:00:00Z","v":2602,"vw":24.579628},{"c":24.6106,"h":24.6106,"l":24.2,"n":82,"o":24.2,"t":"2025-02-28T05:00:00Z","v":10870,"vw":24.335597},{"c":23.951,"h":24.7,"l":23.83,"n":51,"o":24.6,"t":"2025-03-03T05:00:00Z","v":4268,"vw":24.367826},{"c":23.9866,"h":24.34,"l":23.54,"n":90,"o":23.81,"t":"2025-03-04T05:00:00Z","v":32171,"vw":24.035132},{"c":24.6222,"h":24.6222,"l":24.24,"n":21,"o":24.32,"t":"2025-03-05T05:00:00Z","v":8463,"vw":24.340603},{"c":24.1744,"h":24.39,"l":24.16,"n":20,"o":24.39,"t":"2025-03-06T05:00:00Z","v":1490,"vw":24.201342},{"c":24.32,"h":24.36,"l":23.96,"n":49,"o":24.2,"t":"2025-03-07T05:00:00Z","v":8684,"vw":24.062406},{"c":23.61,"h":23.87,"l":23.53,"n":68,"o":23.72,"t":"2025-03-10T04:00:00Z","v":14960,"vw":23.695785},{"c":23.9,"h":23.9,"l":23.73,"n":14,"o":23.73,"t":"2025-03-11T04:00:00Z","v":621,"vw":23.77475},{"c":24.21,"h":24.21,"l":24.0978,"n":17,"o":24.0978,"t":"2025-03-12T04:00:00Z","v":1339,"vw":24.122992},{"c":23.935,"h":24.1418,"l":23.905,"n":18,"o":24.04,"t":"2025-03-13T04:00:00Z","v":4041,"vw":23.93577},{"c":24.5847,"h":24.5847,"l":24.46,"n":15,"o":24.46,"t":"2025-03-14T04:00:00Z","v":543,"vw":24.468514},{"c":25.02,"h":25.08,"l":24.65,"n":21,"o":24.65,"t":"2025-03-17T04:00:00Z","v":634,"vw":24.791447},{"c":25.02,"h":25.0499,"l":24.76,"n":20,"o":24.89,"t":"2025-03-18T04:00:00Z","v":617,"vw":24.91396},{"c":25.0566,"h":25.0796,"l":24.955,"n":20,"o":24.955,"t":"2025-03-19T04:00:00Z","v":9487,"vw":25.001113},{"c":24.83,"h":24.9204,"l":24.83,"n":20,"o":24.9,"t":"2025-03-20T04:00:00Z","v":1559,"vw":24.884733},{"c":24.51,"h":24.51,"l":24.3,"n":34,"o":24.3,"t":"2025-03-21T04:00:00Z","v":3892,"vw":24.402938},{"c":24.7897,"h":24.81,"l":24.55,"n":20,"o":24.55,"t":"2025-03-24T04:00:00Z","v":1917,"vw":24.736153},{"c":24.751,"h":24.96,"l":24.7472,"n":17,"o":24.96,"t":"2025-03-25T04:00:00Z","v":1103,"vw":24.842797},{"c":24.38,"h":24.53,"l":24.35,"n":26,"o":24.53,"t":"2025-03-26T04:00:00Z","v":608,"vw":24.454738},{"c":24.36,"h":24.43,"l":24.3589,"n":17,"o":24.4,"t":"2025-03-27T04:00:00Z","v":526,"vw":24.39475},{"c":23.9,"h":23.99,"l":23.8377,"n":52,"o":23.99,"t":"2025-03-28T04:00:00Z","v":4772,"vw":23.877033},{"c":23.77,"h":23.78,"l":23.28,"n":50,"o":23.54,"t":"2025-03-31T04:00:00Z","v":3094,"vw":23.542979},{"c":23.8331,"h":23.8331,"l":23.67,"n":22,"o":23.67,"t":"2025-04-01T04:00:00Z","v":474,"vw":23.67005},{"c":23.9599,"h":23.9599,"l":23.8,"n":15,"o":23.8,"t":"2025-04-02T04:00:00Z","v":218,"vw":23.8},{"c":22.8057,"h":23.0599,"l":22.8057,"n":26,"o":23.02,"t":"2025-04-03T04:00:00Z","v":1673,"vw":23.025193},{"c":20.9947,"h":22.23,"l":20.9511,"n":89,"o":22.23,"t":"2025-04-04T04:00:00Z","v":6421,"vw":21.340856},{"c":20.73,"h":21.11,"l":20.01,"n":46,"o":20.01,"t":"2025-04-07T04:00:00Z","v":2614,"vw":20.626379},{"c":20.205,"h":20.205,"l":20.205,"n":19,"o":20.205,"t":"2025-04-08T04:00:00Z","v":254,"vw":20.205},{"c":22.1391,"h":22.1391,"l":20.3199,"n":32,"o":20.35,"t":"2025-04-09T04:00:00Z","v":11842,"vw":20.467067},{"c":21.551,"h":21.6882,"l":21.551,"n":22,"o":21.67,"t":"2025-04-10T04:00:00Z","v":2489,"vw":21.665917},{"c":22.18,"h":22.18,"l":21.69,"n":21,"o":21.69,"t":"2025-04-11T04:00:00Z","v":4863,"vw":21.965761},{"c":22.43,"h":22.57,"l":22.43,"n":10,"o":22.56,"t":"2025-04-14T04:00:00Z","v":553,"vw":22.51729},{"c":22.6,"h":22.6,"l":22.6,"n":13,"o":22.6,"t":"2025-04-15T04:00:00Z","v":152,"vw":22.6},{"c":22.49,"h":22.49,"l":22.49,"n":11,"o":22.49,"t":"2025-04-16T04:00:00Z","v":158,"vw":22.49},{"c":22.58,"h":22.66,"l":22.39,"n":48,"o":22.5,"t":"2025-04-17T04:00:00Z","v":3933,"vw":22.521231},{"c":22.33,"h":22.87,"l":22.269,"n":46,"o":22.87,"t":"2025-04-21T04:00:00Z","v":2809,"vw":22.392012},{"c":22.75,"h":22.78,"l":22.64,"n":25,"o":22.65,"t":"2025-04-22T04:00:00Z","v":1098,"vw":22.663621},{"c":22.8656,"h":23.24,"l":22.8656,"n":29,"o":23.24,"t":"2025-04-23T04:00:00Z","v":2965,"vw":22.939718},{"c":23.43,"h":23.43,"l":23.18,"n":26,"o":23.18,"t":"2025-04-24T04:00:00Z","v":4675,"vw":23.250884},{"c":23.62,"h":23.62,"l":23.33,"n":27,"o":23.33,"t":"2025-04-25T04:00:00Z","v":1415,"vw":23.577864},{"c":23.71,"h":23.71,"l":23.666,"n":12,"o":23.666,"t":"2025-04-28T04:00:00Z","v":184,"vw":23.666},{"c":23.8,"h":23.82,"l":23.8,"n":14,"o":23.82,"t":"2025-04-29T04:00:00Z","v":425,"vw":23.82},{"c":23.78,"h":23.78,"l":23.78,"n":11,"o":23.78,"t":"2025-04-30T04:00:00Z","v":167,"vw":23.78},{"c":23.71,"h":24.12,"l":23.68,"n":33,"o":24.12,"t":"2025-05-01T04:00:00Z","v":3856,"vw":23.734522},{"c":23.98,"h":23.982,"l":23.98,"n":20,"o":23.982,"t":"2025-05-02T04:00:00Z","v":308,"vw":23.982},{"c":24.01,"h":24.16,"l":24.01,"n":15,"o":24.16,"t":"2025-05-05T04:00:00Z","v":438,"vw":24.16},{"c":24.1058,"h":24.1428,"l":23.9916,"n":13,"o":23.9916,"t":"2025-05-06T04:00:00Z","v":1900,"vw":24.043224},{"c":24.14,"h":24.14,"l":24.037,"n":23,"o":24.04,"t":"2025-05-07T04:00:00Z","v":833,"vw":24.038},{"c":24.23,"h":24.37,"l":24.2084,"n":16,"o":24.2084,"t":"2025-05-08T04:00:00Z","v":1007,"vw":24.259927},{"c":24.36,"h":24.36,"l":24.36,"n":20,"o":24.36,"t":"2025-05-09T04:00:00Z","v":299,"vw":24.36},{"c":24.69,"h":24.86,"l":24.5999,"n":20,"o":24.86,"t":"2025-05-12T04:00:00Z","v":1681,"vw":24.661626},{"c":25.1253,"h":25.19,"l":24.66,"n":21,"o":24.66,"t":"2025-05-13T04:00:00Z","v":2712,"vw":25.127134},{"c":25.07,"h":25.07,"l":25.01,"n":21,"o":25.0104,"t":"2025-05-14T04:00:00Z","v":1661,"vw":25.031822},{"c":25.16,"h":25.19,"l":24.93,"n":27,"o":25.01,"t":"2025-05-15T04:00:00Z","v":2099,"vw":25.07187},{"c":25.23,"h":25.23,"l":25.07,"n":33,"o":25.18,"t":"2025-05-16T04:00:00Z","v":4977,"vw":25.178777},{"c":25.38,"h":25.38,"l":25.17,"n":16,"o":25.17,"t":"2025-05-19T04:00:00Z","v":1240,"vw":25.267043},{"c":25.52,"h":25.52,"l":25.36,"n":23,"o":25.36,"t":"2025-05-20T04:00:00Z","v":1459,"vw":25.405104},{"c":25.32,"h":25.56,"l":25.32,"n":31,"o":25.47,"t":"2025-05-21T04:00:00Z","v":6683,"vw":25.54895},{"c":25.2382,"h":25.37,"l":25.2382,"n":21,"o":25.27,"t":"2025-05-22T04:00:00Z","v":1535,"vw":25.332458},{"c":25.25,"h":25.27,"l":25.25,"n":23,"o":25.27,"t":"2025-05-23T04:00:00Z","v":668,"vw":25.27},{"c":25.5853,"h":25.6,"l":25.572,"n":22,"o":25.6,"t":"2025-05-27T04:00:00Z","v":2057,"vw":25.593947},{"c":25.5103,"h":25.582,"l":25.5103,"n":12,"o":25.582,"t":"2025-05-28T04:00:00Z","v":268,"vw":25.5748},{"c":25.55,"h":25.66,"l":25.54,"n":36,"o":25.56,"t":"2025-05-29T04:00:00Z","v":7274,"vw":25.593967},{"c":25.47,"h":25.47,"l":25.2917,"n":18,"o":25.2917,"t":"2025-05-30T04:00:00Z","v":845,"vw":25.331867},{"c":25.75,"h":25.75,"l":25.5,"n":42,"o":25.5,"t":"2025-06-02T04:00:00Z","v":7146,"vw":25.631117},{"c":25.85,"h":25.9,"l":25.45,"n":21,"o":25.45,"t":"2025-06-03T04:00:00Z","v":1917,"vw":25.817238},{"c":25.94,"h":25.94,"l":25.71,"n":14,"o":25.71,"t":"2025-06-04T04:00:00Z","v":205,"vw":25.71},{"c":25.99,"h":25.99,"l":25.99,"n":13,"o":25.99,"t":"2025-06-05T04:00:00Z","v":160,"vw":25.99},{"c":25.93,"h":26.02,"l":25.93,"n":27,"o":26.02,"t":"2025-06-06T04:00:00Z","v":1082,"vw":26},{"c":25.92,"h":26.0146,"l":25.91,"n":26,"o":25.91,"t":"2025-06-09T04:00:00Z","v":6466,"vw":25.913562},{"c":25.9518,"h":25.9518,"l":25.9518,"n":12,"o":25.9518,"t":"2025-06-10T04:00:00Z","v":240,"vw":25.9518},{"c":25.9419,"h":26.05,"l":25.9,"n":15,"o":25.95,"t":"2025-06-11T04:00:00Z","v":1244,"vw":25.949732},{"c":26.03,"h":26.03,"l":26.03,"n":4,"o":26.03,"t":"2025-06-12T04:00:00Z","v":12,"vw":26.03},{"c":25.869,"h":26,"l":25.8,"n":14,"o":25.8,"t":"2025-06-13T04:00:00Z","v":446,"vw":25.9},{"c":26.15,"h":26.2213,"l":26.15,"n":34,"o":26.15,"t":"2025-06-16T04:00:00Z","v":6134,"vw":26.180328},{"c":25.9479,"h":25.9479,"l":25.9479,"n":9,"o":25.9479,"t":"2025-06-17T04:00:00Z","v":147,"vw":25.9479},{"c":26.0703,"h":26.22,"l":26.05,"n":16,"o":26.22,"t":"2025-06-18T04:00:00Z","v":648,"vw":26.158},{"c":25.8,"h":25.86,"l":25.8,"n":14,"o":25.86,"t":"2025-06-20T04:00:00Z","v":200,"vw":25.86},{"c":25.85,"h":25.85,"l":25.74,"n":17,"o":25.8,"t":"2025-06-23T04:00:00Z","v":491,"vw":25.789524},{"c":26.29,"h":26.3,"l":26.26,"n":14,"o":26.26,"t":"2025-06-24T04:00:00Z","v":237,"vw":26.28},{"c":26.3,"h":26.3,"l":26.22,"n":29,"o":26.22,"t":"2025-06-25T04:00:00Z","v":5168,"vw":26.241714},{"c":26.77,"h":26.77,"l":26.3,"n":30,"o":26.3,"t":"2025-06-26T04:00:00Z","v":1587,"vw":26.623709},{"c":26.81,"h":26.8213,"l":26.8,"n":25,"o":26.8,"t":"2025-06-27T04:00:00Z","v":1608,"vw":26.806241},{"c":26.9433,"h":27,"l":26.88,"n":34,"o":27,"t":"2025-06-30T04:00:00Z","v":1559,"vw":26.90619},{"c":26.78,"h":26.8049,"l":26.7198,"n":14,"o":26.7198,"t":"2025-07-01T04:00:00Z","v":496,"vw":26.773178},{"c":26.9,"h":26.97,"l":26.77,"n":41,"o":26.77,"t":"2025-07-02T04:00:00Z","v":5488,"vw":26.821982},{"c":27.16,"h":27.27,"l":27,"n":58,"o":27,"t":"2025-07-03T04:00:00Z","v":21079,"vw":27.217431},{"c":26.68,"h":26.9028,"l":26.68,"n":23,"o":26.9028,"t":"2025-07-07T04:00:00Z","v":1718,"vw":26.799602},{"c":26.75,"h":26.88,"l":26.64,"n":16,"o":26.64,"t":"2025-07-08T04:00:00Z","v":922,"vw":26.819044},{"c":26.76,"h":26.778,"l":26.67,"n":28,"o":26.75,"t":"2025-07-09T04:00:00Z","v":783,"vw":26.731461},{"c":26.66,"h":26.76,"l":26.59,"n":29,"o":26.76,"t":"2025-07-10T04:00:00Z","v":23798,"vw":26.613078},{"c":26.58,"h":26.62,"l":26.58,"n":19,"o":26.5932,"t":"2025-07-11T04:00:00Z","v":906,"vw":26.603975},{"c":26.51,"h":26.612,"l":26.51,"n":22,"o":26.55,"t":"2025-07-14T04:00:00Z","v":2878,"vw":26.548067},{"c":26.61,"h":26.61,"l":26.5209,"n":13,"o":26.5209,"t":"2025-07-15T04:00:00Z","v":253,"vw":26.5209},{"c":26.5433,"h":26.5433,"l":26.36,"n":32,"o":26.36,"t":"2025-07-16T04:00:00Z","v":1788,"vw":26.391779},{"c":26.6887,"h":26.6887,"l":26.6601,"n":16,"o":26.6717,"t":"2025-07-17T04:00:00Z","v":340,"vw":26.664142},{"c":26.64,"h":26.7232,"l":26.64,"n":16,"o":26.7,"t":"2025-07-18T04:00:00Z","v":357,"vw":26.707733},{"c":26.7168,"h":26.98,"l":26.57,"n":28,"o":26.98,"t":"2025-07-21T04:00:00Z","v":800,"vw":26.837738},{"c":26.7235,"h":26.7235,"l":26.63,"n":20,"o":26.66,"t":"2025-07-22T04:00:00Z","v":12733,"vw":26.659764},{"c":27.2622,"h":27.32,"l":26.83,"n":34,"o":26.83,"t":"2025-07-23T04:00:00Z","v":16459,"vw":27.051393},{"c":27.2642,"h":27.28,"l":27.08,"n":30,"o":27.28,"t":"2025-07-24T04:00:00Z","v":13009,"vw":27.274173},{"c":27.212,"h":27.212,"l":27.212,"n":16,"o":27.212,"t":"2025-07-25T04:00:00Z","v":204,"vw":27.212},{"c":27.3079,"h":27.51,"l":27.27,"n":67,"o":27.27,"t":"2025-07-28T04:00:00Z","v":2394,"vw":27.388889},{"c":27.2803,"h":27.2803,"l":27.25,"n":18,"o":27.25,"t":"2025-07-29T04:00:00Z","v":770,"vw":27.256027},{"c":27.3722,"h":27.3722,"l":27.3722,"n":21,"o":27.3722,"t":"2025-07-30T04:00:00Z","v":211,"vw":27.3722},{"c":27.1497,"h":27.1497,"l":27.1497,"n":21,"o":27.1497,"t":"2025-07-31T04:00:00Z","v":99,"vw":27.1497},{"c":26.8567,"h":27.0526,"l":26.61,"n":29,"o":26.61,"t":"2025-08-01T04:00:00Z","v":1304,"vw":26.837913},{"c":27.32,"h":27.77,"l":26.77,"n":35,"o":26.77,"t":"2025-08-04T04:00:00Z","v":2462,"vw":27.016054},{"c":27.3037,"h":27.3104,"l":27.3037,"n":18,"o":27.3104,"t":"2025-08-05T04:00:00Z","v":407,"vw":27.3104},{"c":27.3823,"h":27.3823,"l":26.91,"n":24,"o":26.91,"t":"2025-08-06T04:00:00Z","v":335,"vw":26.91},{"c":27.4084,"h":27.705,"l":27.31,"n":33,"o":27.31,"t":"2025-08-07T04:00:00Z","v":657,"vw":27.474533},{"c":27.6145,"h":28,"l":27.41,"n":60,"o":27.41,"t":"2025-08-08T04:00:00Z","v":4595,"vw":27.786785},{"c":27.4828,"h":27.95,"l":27.4828,"n":42,"o":27.534,"t":"2025-08-11T04:00:00Z","v":3219,"vw":27.819793},{"c":28.0417,"h":28.0417,"l":27.5801,"n":51,"o":27.5801,"t":"2025-08-12T04:00:00Z","v":977,"vw":27.884046},{"c":28.05,"h":28.05,"l":28.05,"n":27,"o":28.05,"t":"2025-08-13T04:00:00Z","v":111,"vw":28.05},{"c":28.0008,"h":28.25,"l":28.0008,"n":32,"o":28.25,"t":"2025-08-14T04:00:00Z","v":582,"vw":28.25},{"c":28.1962,"h":28.44,"l":28.1255,"n":30,"o":28.44,"t":"2025-08-15T04:00:00Z","v":649,"vw":28.246742},{"c":28.2951,"h":28.2951,"l":28.08,"n":29,"o":28.08,"t":"2025-08-18T04:00:00Z","v":372,"vw":28.08},{"c":27.9174,"h":28.31,"l":27.9174,"n":33,"o":28.14,"t":"2025-08-19T04:00:00Z","v":1065,"vw":28.136026},{"c":27.8055,"h":27.8055,"l":27.739,"n":23,"o":27.739,"t":"2025-08-20T04:00:00Z","v":378,"vw":27.739},{"c":27.7596,"h":27.7596,"l":27.64,"n":19,"o":27.64,"t":"2025-08-21T04:00:00Z","v":398,"vw":27.64},{"c":28.1868,"h":28.2,"l":28.1868,"n":28,"o":28.2,"t":"2025-08-22T04:00:00Z","v":513,"vw":28.2},{"c":28.0959,"h":28.35,"l":28.03,"n":57,"o":28.04,"t":"2025-08-25T04:00:00Z","v":5562,"vw":28.218676},{"c":28.185,"h":28.27,"l":28.185,"n":19,"o":28.27,"t":"2025-08-26T04:00:00Z","v":340,"vw":28.27},{"c":28.1436,"h":28.1436,"l":27.99,"n":31,"o":28.0014,"t":"2025-08-27T04:00:00Z","v":1343,"vw":28.040941},{"c":28.3538,"h":28.3538,"l":28.2014,"n":41,"o":28.35,"t":"2025-08-28T04:00:00Z","v":2970,"vw":28.263515},{"c":28.0791,"h":28.21,"l":27.95,"n":53,"o":28.2,"t":"2025-08-29T04:00:00Z","v":6364,"vw":28.131203},{"c":27.898,"h":28.08,"l":27.7208,"n":23,"o":28.08,"t":"2025-09-02T04:00:00Z","v":2516,"vw":27.99345},{"c":27.9826,"h":28.18,"l":27.9434,"n":21,"o":28.18,"t":"2025-09-03T04:00:00Z","v":1054,"vw":28.054202},{"c":28.0568,"h":28.0568,"l":27.92,"n":26,"o":27.97,"t":"2025-09-04T04:00:00Z","v":773,"vw":27.98383},{"c":28.2082,"h":28.45,"l":27.95,"n":35,"o":27.95,"t":"2025-09-05T04:00:00Z","v":4087,"vw":28.027581},{"c":28.44,"h":28.44,"l":28.44,"n":15,"o":28.44,"t":"2025-09-08T04:00:00Z","v":189,"vw":28.44},{"c":28.3726,"h":28.3726,"l":28.23,"n":27,"o":28.35,"t":"2025-09-09T04:00:00Z","v":1163,"vw":28.280984},{"c":28.6168,"h":28.636,"l":28.33,"n":19,"o":28.33,"t":"2025-09-10T04:00:00Z","v":9749,"vw":28.429566},{"c":28.8927,"h":29.0499,"l":28.76,"n":34,"o":28.9,"t":"2025-09-11T04:00:00Z","v":2060,"vw":28.899858},{"c":28.7833,"h":29.15,"l":28.7833,"n":26,"o":29.15,"t":"2025-09-12T04:00:00Z","v":528,"vw":29.048305},{"c":29.0441,"h":29.09,"l":28.89,"n":20,"o":29.09,"t":"2025-09-15T04:00:00Z","v":338,"vw":28.99},{"c":29.1884,"h":29.3699,"l":29.0611,"n":26,"o":29.1616,"t":"2025-09-16T04:00:00Z","v":1826,"vw":29.22074},{"c":29.216,"h":29.3335,"l":28.88,"n":29,"o":29.3335,"t":"2025-09-17T04:00:00Z","v":1043,"vw":28.990665},{"c":29.5703,"h":29.5703,"l":29.3927,"n":33,"o":29.3927,"t":"2025-09-18T04:00:00Z","v":775,"vw":29.45262},{"c":29.6936,"h":29.6936,"l":29.5432,"n":28,"o":29.5432,"t":"2025-09-19T04:00:00Z","v":250,"vw":29.5432},{"c":29.85,"h":29.85,"l":29.85,"n":23,"o":29.85,"t":"2025-09-22T04:00:00Z","v":67,"vw":29.85},{"c":29.8036,"h":29.8036,"l":29.8036,"n":16,"o":29.8036,"t":"2025-09-23T04:00:00Z","v":85,"vw":29.8036},{"c":29.5137,"h":29.75,"l":29.43,"n":39,"o":29.7386,"t":"2025-09-24T04:00:00Z","v":1895,"vw":29.587996},{"c":29.4017,"h":29.4017,"l":29.4017,"n":71,"o":29.4017,"t":"2025-09-25T04:00:00Z","v":343,"vw":29.4017},{"c":29.43,"h":29.53,"l":29.43,"n":33,"o":29.53,"t":"2025-09-26T04:00:00Z","v":631,"vw":29.53},{"c":29.6737,"h":29.81,"l":29.6737,"n":34,"o":29.81,"t":"2025-09-29T04:00:00Z","v":1049,"vw":29.777636},{"c":29.7839,"h":29.7839,"l":29.5459,"n":43,"o":29.6,"t":"2025-09-30T04:00:00Z","v":2636,"vw":29.587201},{"c":29.944,"h":29.944,"l":29.944,"n":20,"o":29.944,"t":"2025-10-01T04:00:00Z","v":148,"vw":29.944},{"c":30.0336,"h":30.04,"l":29.9635,"n":42,"o":30.04,"t":"2025-10-02T04:00:00Z","v":707,"vw":30.015475},{"c":30.0918,"h":31,"l":30.0918,"n":72,"o":31,"t":"2025-10-03T04:00:00Z","v":2944,"vw":30.51436},{"c":30.3795,"h":31.39,"l":30.3284,"n":62,"o":31.39,"t":"2025-10-06T04:00:00Z","v":2188,"vw":30.436077},{"c":30.1153,"h":30.36,"l":30.1153,"n":49,"o":30.31,"t":"2025-10-07T04:00:00Z","v":2469,"vw":30.3181},{"c":30.5607,"h":30.59,"l":30.39,"n":61,"o":30.39,"t":"2025-10-08T04:00:00Z","v":747,"vw":30.510193},{"c":30.2554,"h":31.67,"l":30.235,"n":57,"o":31.67,"t":"2025-10-09T04:00:00Z","v":1162,"vw":30.726793},{"c":29.3775,"h":29.93,"l":29.3775,"n":70,"o":29.9,"t":"2025-10-10T04:00:00Z","v":3681,"vw":29.720288},{"c":29.9737,"h":29.9737,"l":29.61,"n":53,"o":29.92,"t":"2025-10-13T04:00:00Z","v":2016,"vw":29.702536},{"c":29.866,"h":30.0296,"l":29.7085,"n":31,"o":29.7085,"t":"2025-10-14T04:00:00Z","v":777,"vw":29.876291},{"c":30.1154,"h":30.17,"l":29.16,"n":55,"o":29.16,"t":"2025-10-15T04:00:00Z","v":1956,"vw":29.916237},{"c":29.9641,"h":30.2167,"l":29.9641,"n":41,"o":30.2167,"t":"2025-10-16T04:00:00Z","v":749,"vw":30.179175},{"c":29.8482,"h":30.26,"l":29.691,"n":61,"o":30.26,"t":"2025-10-17T04:00:00Z","v":2832,"vw":29.841247},{"c":30.2385,"h":30.3099,"l":29.97,"n":70,"o":29.97,"t":"2025-10-20T04:00:00Z","v":1910,"vw":30.234854},{"c":30.0502,"h":30.0502,"l":30,"n":62,"o":30,"t":"2025-10-21T04:00:00Z","v":1441,"vw":30.01969},{"c":29.7651,"h":29.7651,"l":29.7651,"n":52,"o":29.7651,"t":"2025-10-22T04:00:00Z","v":411,"vw":29.7651},{"c":30.1608,"h":31,"l":29.96,"n":207,"o":31,"t":"2025-10-23T04:00:00Z","v":13138,"vw":30.150686},{"c":30.428,"h":31.26,"l":30.321,"n":150,"o":31.26,"t":"2025-10-24T04:00:00Z","v":7564,"vw":30.499417},{"c":30.6737,"h":30.85,"l":30.4972,"n":154,"o":30.85,"t":"2025-10-27T04:00:00Z","v":8788,"vw":30.627822},{"c":30.7742,"h":30.95,"l":30.7,"n":98,"o":30.95,"t":"2025-10-28T04:00:00Z","v":5797,"vw":30.803946},{"c":30.8969,"h":31.17,"l":30.83,"n":124,"o":31.17,"t":"2025-10-29T04:00:00Z","v":5770,"vw":31.058466},{"c":30.5998,"h":30.88,"l":30.56,"n":101,"o":30.56,"t":"2025-10-30T04:00:00Z","v":3859,"vw":30.777639},{"c":30.881,"h":31.02,"l":30.81,"n":93,"o":31.02,"t":"2025-10-31T04:00:00Z","v":6461,"vw":30.882995},{"c":30.932,"h":31.11,"l":30.7905,"n":94,"o":30.89,"t":"2025-11-03T05:00:00Z","v":4871,"vw":30.920373},{"c":30.2422,"h":30.44,"l":30.241,"n":71,"o":30.25,"t":"2025-11-04T05:00:00Z","v":4186,"vw":30.394155},{"c":30.5176,"h":30.5176,"l":30.5176,"n":41,"o":30.5176,"t":"2025-11-05T05:00:00Z","v":415,"vw":30.5176},{"c":30.214,"h":30.64,"l":30.214,"n":71,"o":30.64,"t":"2025-11-06T05:00:00Z","v":1367,"vw":30.422564},{"c":30.3177,"h":30.3177,"l":29.848,"n":100,"o":30.11,"t":"2025-11-07T05:00:00Z","v":1389,"vw":29.965826},{"c":30.881,"h":30.881,"l":30.61,"n":60,"o":30.61,"t":"2025-11-10T05:00:00Z","v":3412,"vw":30.71897},{"c":30.7955,"h":31.32,"l":30.68,"n":47,"o":31.32,"t":"2025-11-11T05:00:00Z","v":1071,"vw":30.872076},{"c":30.9115,"h":30.9115,"l":30.896,"n":38,"o":30.896,"t":"2025-11-12T05:00:00Z","v":564,"vw":30.896},{"c":30.2743,"h":30.92,"l":30.2743,"n":91,"o":30.92,"t":"2025-11-13T05:00:00Z","v":3570,"vw":30.433398},{"c":30.1603,"h":30.3301,"l":29.945,"n":47,"o":29.945,"t":"2025-11-14T05:00:00Z","v":1298,"vw":30.126103},{"c":29.7739,"h":30.23,"l":29.62,"n":72,"o":30.21,"t":"2025-11-17T05:00:00Z","v":4832,"vw":29.950929},{"c":29.6638,"h":29.7804,"l":29.45,"n":41,"o":29.5,"t":"2025-11-18T05:00:00Z","v":3469,"vw":29.607819},{"c":29.7269,"h":29.9365,"l":29.62,"n":47,"o":29.9365,"t":"2025-11-19T05:00:00Z","v":5747,"vw":29.841326},{"c":29.0576,"h":30.2599,"l":28.97,"n":74,"o":30.22,"t":"2025-11-20T05:00:00Z","v":10166,"vw":29.355985},{"c":29.3652,"h":30.23,"l":28.908,"n":53,"o":30.23,"t":"2025-11-21T05:00:00Z","v":3342,"vw":29.399186},{"c":30.0275,"h":30.06,"l":29.79,"n":311,"o":29.79,"t":"2025-11-24T05:00:00Z","v":52484,"vw":29.984011},{"c":30.2682,"h":30.65,"l":29.8575,"n":176,"o":30.65,"t":"2025-11-25T05:00:00Z","v":27762,"vw":30.231946},{"c":30.613,"h":30.77,"l":30.46,"n":77,"o":30.47,"t":"2025-11-26T05:00:00Z","v":3556,"vw":30.579072},{"c":30.8347,"h":30.87,"l":30.64,"n":64,"o":30.64,"t":"2025-11-28T05:00:00Z","v":3089,"vw":30.680588},{"c":30.6882,"h":30.86,"l":30.6468,"n":132,"o":30.83,"t":"2025-12-01T05:00:00Z","v":11577,"vw":30.739507},{"c":30.6,"h":30.71,"l":30.6,"n":58,"o":30.71,"t":"2025-12-02T05:00:00Z","v":1559,"vw":30.65143},{"c":30.485,"h":30.546,"l":30.48,"n":61,"o":30.49,"t":"2025-12-03T05:00:00Z","v":2110,"vw":30.511591},{"c":30.5805,"h":30.63,"l":30.4,"n":44,"o":30.4517,"t":"2025-12-04T05:00:00Z","v":4141,"vw":30.490641},{"c":30.4412,"h":31.14,"l":30.36,"n":74,"o":31.14,"t":"2025-12-05T05:00:00Z","v":2706,"vw":30.564138},{"c":30.2269,"h":31.13,"l":30.2269,"n":68,"o":31.13,"t":"2025-12-08T05:00:00Z","v":3235,"vw":30.624356},{"c":30.093,"h":30.19,"l":30.08,"n":55,"o":30.18,"t":"2025-12-09T05:00:00Z","v":1600,"vw":30.137141},{"c":30.3634,"h":30.3634,"l":30.05,"n":75,"o":30.06,"t":"2025-12-10T05:00:00Z","v":18960,"vw":30.115677},{"c":30.695,"h":30.695,"l":30.2048,"n":43,"o":30.2048,"t":"2025-12-11T05:00:00Z","v":1345,"vw":30.584442},{"c":30.2341,"h":30.29,"l":30.04,"n":58,"o":30.2,"t":"2025-12-12T05:00:00Z","v":3994,"vw":30.100743},{"c":30.1317,"h":30.25,"l":30.0701,"n":55,"o":30.25,"t":"2025-12-15T05:00:00Z","v":4506,"vw":30.154647},{"c":30.1277,"h":30.1277,"l":29.9606,"n":51,"o":29.98,"t":"2025-12-16T05:00:00Z","v":1197,"vw":29.98147},{"c":29.6326,"h":31.01,"l":29.62,"n":43,"o":31.01,"t":"2025-12-17T05:00:00Z","v":1101,"vw":30.038007},{"c":30.0314,"h":30.0314,"l":30.03,"n":42,"o":30.03,"t":"2025-12-18T05:00:00Z","v":686,"vw":30.03},{"c":30.271,"h":30.34,"l":30.25,"n":40,"o":30.3231,"t":"2025-12-19T05:00:00Z","v":3484,"vw":30.2972},{"c":30.5704,"h":30.66,"l":30.4912,"n":45,"o":30.4912,"t":"2025-12-22T05:00:00Z","v":2082,"vw":30.542325},{"c":30.34,"h":30.35,"l":30.27,"n":37,"o":30.35,"t":"2025-12-23T05:00:00Z","v":1375,"vw":30.31702},{"c":30.3639,"h":30.4,"l":30.3,"n":61,"o":30.4,"t":"2025-12-24T05:00:00Z","v":1303,"vw":30.350063},{"c":30.4249,"h":30.44,"l":30.32,"n":52,"o":30.382,"t":"2025-12-26T05:00:00Z","v":2969,"vw":30.385616},{"c":30.1652,"h":30.27,"l":30.1,"n":54,"o":30.25,"t":"2025-12-29T05:00:00Z","v":2275,"vw":30.17195},{"c":30.1712,"h":30.29,"l":30.1712,"n":86,"o":30.206,"t":"2025-12-30T05:00:00Z","v":979,"vw":30.227081},{"c":29.9284,"h":30.1,"l":29.9284,"n":54,"o":30.1,"t":"2025-12-31T05:00:00Z","v":2233,"vw":30.020073},{"c":30.531,"h":30.531,"l":30.41,"n":55,"o":30.49,"t":"2026-01-02T05:00:00Z","v":1204,"vw":30.449559},{"c":30.6973,"h":30.6973,"l":30.61,"n":45,"o":30.61,"t":"2026-01-05T05:00:00Z","v":918,"vw":30.63691},{"c":30.7511,"h":30.7511,"l":30.69,"n":63,"o":30.75,"t":"2026-01-06T05:00:00Z","v":3329,"vw":30.723489},{"c":30.35,"h":30.35,"l":30.31,"n":33,"o":30.3101,"t":"2026-01-07T05:00:00Z","v":1315,"vw":30.31005},{"c":30.2302,"h":30.27,"l":30.05,"n":48,"o":30.07,"t":"2026-01-08T05:00:00Z","v":2917,"vw":30.176999},{"c":30.5776,"h":30.6101,"l":30.5,"n":53,"o":30.61,"t":"2026-01-09T05:00:00Z","v":1455,"vw":30.537344},{"c":31.0196,"h":31.11,"l":30.76,"n":153,"o":30.76,"t":"2026-01-12T05:00:00Z","v":5506,"vw":31.000143},{"c":30.8704,"h":30.96,"l":30.8704,"n":36,"o":30.96,"t":"2026-01-13T05:00:00Z","v":693,"vw":30.96},{"c":30.5869,"h":32,"l":30.43,"n":69,"o":32,"t":"2026-01-14T05:00:00Z","v":6750,"vw":30.528067},{"c":30.9269,"h":31.12,"l":30.86,"n":47,"o":30.86,"t":"2026-01-15T05:00:00Z","v":3281,"vw":31.03681},{"c":30.7764,"h":30.92,"l":30.76,"n":47,"o":30.76,"t":"2026-01-16T05:00:00Z","v":1947,"vw":30.831176},{"c":30.4329,"h":30.69,"l":30.4329,"n":41,"o":30.59,"t":"2026-01-20T05:00:00Z","v":845,"vw":30.597937},{"c":30.776,"h":30.8746,"l":30.57,"n":54,"o":30.72,"t":"2026-01-21T05:00:00Z","v":2345,"vw":30.701414},{"c":30.97,"h":31.065,"l":30.93,"n":60,"o":30.93,"t":"2026-01-22T05:00:00Z","v":2810,"vw":31.018911},{"c":30.9883,"h":31.12,"l":30.97,"n":37,"o":31.055,"t":"2026-01-23T05:00:00Z","v":2960,"vw":31.008425},{"c":30.952,"h":31.49,"l":30.952,"n":37,"o":31.49,"t":"2026-01-26T05:00:00Z","v":2311,"vw":31.09413},{"c":31.333,"h":31.333,"l":31.333,"n":22,"o":31.333,"t":"2026-01-27T05:00:00Z","v":148,"vw":31.333},{"c":31.6225,"h":31.6225,"l":31.33,"n":42,"o":31.33,"t":"2026-01-28T05:00:00Z","v":745,"vw":31.441781},{"c":31.4489,"h":31.64,"l":30.87,"n":56,"o":31.58,"t":"2026-01-29T05:00:00Z","v":5103,"vw":31.455129},{"c":30.4486,"h":30.4486,"l":30.4486,"n":32,"o":30.4486,"t":"2026-01-30T05:00:00Z","v":114,"vw":30.4486},{"c":30.643,"h":30.643,"l":30.33,"n":33,"o":30.5,"t":"2026-02-02T05:00:00Z","v":1799,"vw":30.415779},{"c":30.855,"h":30.855,"l":30.8,"n":52,"o":30.8,"t":"2026-02-03T05:00:00Z","v":770,"vw":30.813367},{"c":30.2591,"h":30.2591,"l":29.87,"n":39,"o":29.87,"t":"2026-02-04T05:00:00Z","v":436,"vw":29.87},{"c":29.6756,"h":29.76,"l":29.6756,"n":41,"o":29.76,"t":"2026-02-05T05:00:00Z","v":581,"vw":29.76},{"c":31.1144,"h":31.1144,"l":30.61,"n":58,"o":30.61,"t":"2026-02-06T05:00:00Z","v":6521,"vw":30.623834},{"c":31.8887,"h":31.915,"l":31.78,"n":50,"o":31.89,"t":"2026-02-09T05:00:00Z","v":25037,"vw":31.797937},{"c":31.9611,"h":32,"l":31.9611,"n":50,"o":32,"t":"2026-02-10T05:00:00Z","v":857,"vw":32},{"c":32.3318,"h":32.3318,"l":32.01,"n":41,"o":32.01,"t":"2026-02-11T05:00:00Z","v":1123,"vw":32.109199},{"c":31.4563,"h":32.23,"l":31.4563,"n":48,"o":32.23,"t":"2026-02-12T05:00:00Z","v":1878,"vw":31.70411},{"c":31.7581,"h":31.8699,"l":31.39,"n":47,"o":31.39,"t":"2026-02-13T05:00:00Z","v":2455,"vw":31.708039},{"c":31.6488,"h":31.65,"l":31.06,"n":51,"o":31.64,"t":"2026-02-17T05:00:00Z","v":2785,"vw":31.514043},{"c":31.9256,"h":32.065,"l":31.9256,"n":47,"o":32.065,"t":"2026-02-18T05:00:00Z","v":614,"vw":32.065},{"c":32.0842,"h":32.9,"l":31.98,"n":46,"o":32.9,"t":"2026-02-19T05:00:00Z","v":788,"vw":32.556716},{"c":32.1794,"h":32.1794,"l":32.05,"n":38,"o":32.05,"t":"2026-02-20T05:00:00Z","v":937,"vw":32.110762},{"c":31.8651,"h":31.8651,"l":31.8651,"n":37,"o":31.8651,"t":"2026-02-23T05:00:00Z","v":216,"vw":31.8651},{"c":32.3359,"h":32.37,"l":32.31,"n":29,"o":32.37,"t":"2026-02-24T05:00:00Z","v":587,"vw":32.337887},{"c":32.4256,"h":32.4256,"l":32.275,"n":35,"o":32.35,"t":"2026-02-25T05:00:00Z","v":1438,"vw":32.328159},{"c":32.1892,"h":32.1892,"l":31.8101,"n":35,"o":31.915,"t":"2026-02-26T05:00:00Z","v":727,"vw":31.860778},{"c":32.1461,"h":32.1461,"l":31.88,"n":45,"o":32.05,"t":"2026-02-27T05:00:00Z","v":1035,"vw":31.927077},{"c":32.0447,"h":32.0447,"l":31.63,"n":48,"o":31.63,"t":"2026-03-02T05:00:00Z","v":4626,"vw":31.90656},{"c":31.0243,"h":31.0243,"l":30.42,"n":64,"o":30.47,"t":"2026-03-03T05:00:00Z","v":6446,"vw":30.650047},{"c":31.4226,"h":31.4226,"l":31.32,"n":35,"o":31.3425,"t":"2026-03-04T05:00:00Z","v":768,"vw":31.334549},{"c":30.9667,"h":31.11,"l":30.8181,"n":35,"o":31.11,"t":"2026-03-05T05:00:00Z","v":1077,"vw":30.878733},{"c":30.5714,"h":30.855,"l":29.47,"n":54,"o":29.47,"t":"2026-03-06T05:00:00Z","v":9810,"vw":30.738329},{"c":31.1706,"h":31.1706,"l":30.27,"n":31,"o":30.27,"t":"2026-03-09T04:00:00Z","v":599,"vw":30.47398},{"c":31.31,"h":31.49,"l":31.31,"n":39,"o":31.49,"t":"2026-03-10T04:00:00Z","v":1396,"vw":31.346199},{"c":31.2589,"h":31.35,"l":31.2589,"n":28,"o":31.35,"t":"2026-03-11T04:00:00Z","v":402,"vw":31.314},{"c":30.8248,"h":31.01,"l":30.8248,"n":27,"o":30.83,"t":"2026-03-12T04:00:00Z","v":377,"vw":30.888824},{"c":30.4726,"h":30.4726,"l":30.4726,"n":38,"o":30.4726,"t":"2026-03-13T04:00:00Z","v":351,"vw":30.4726},{"c":30.9568,"h":30.9568,"l":30.944,"n":40,"o":30.945,"t":"2026-03-16T04:00:00Z","v":495,"vw":30.9445},{"c":31.0152,"h":32.06,"l":31.0152,"n":40,"o":32.06,"t":"2026-03-17T04:00:00Z","v":956,"vw":31.553009},{"c":30.655,"h":30.88,"l":30.655,"n":31,"o":30.88,"t":"2026-03-18T04:00:00Z","v":451,"vw":30.84495},{"c":30.6291,"h":30.6983,"l":30.31,"n":50,"o":30.31,"t":"2026-03-19T04:00:00Z","v":1881,"vw":30.390385},{"c":29.7376,"h":30.48,"l":29.49,"n":50,"o":29.49,"t":"2026-03-20T04:00:00Z","v":2139,"vw":29.900394},{"c":30.3796,"h":30.525,"l":30.22,"n":48,"o":30.4,"t":"2026-03-23T04:00:00Z","v":5441,"vw":30.374151},{"c":30.5379,"h":30.5379,"l":29.81,"n":39,"o":29.81,"t":"2026-03-24T04:00:00Z","v":976,"vw":30.116512},{"c":30.8197,"h":30.935,"l":30.74,"n":36,"o":30.74,"t":"2026-03-25T04:00:00Z","v":705,"vw":30.860287},{"c":29.9675,"h":29.9675,"l":29.9675,"n":35,"o":29.9675,"t":"2026-03-26T04:00:00Z","v":385,"vw":29.9675},{"c":30.0495,"h":30.26,"l":30.0495,"n":47,"o":30.222,"t":"2026-03-27T04:00:00Z","v":1557,"vw":30.218979},{"c":29.5179,"h":30.29,"l":29.5179,"n":32,"o":30.29,"t":"2026-03-30T04:00:00Z","v":868,"vw":30.29},{"c":30.5292,"h":30.5292,"l":30.5292,"n":31,"o":30.5292,"t":"2026-03-31T04:00:00Z","v":226,"vw":30.5292},{"c":30.9718,"h":31.11,"l":30.94,"n":40,"o":30.94,"t":"2026-04-01T04:00:00Z","v":763,"vw":31.069969},{"c":30.8198,"h":30.86,"l":30.77,"n":29,"o":30.86,"t":"2026-04-02T04:00:00Z","v":516,"vw":30.797692},{"c":30.8129,"h":31.99,"l":30.79,"n":35,"o":31.99,"t":"2026-04-06T04:00:00Z","v":749,"vw":31.502282},{"c":30.8065,"h":30.8065,"l":30.8065,"n":25,"o":30.8065,"t":"2026-04-07T04:00:00Z","v":39,"vw":30.8065},{"c":31.6373,"h":31.7999,"l":31.6373,"n":46,"o":31.78,"t":"2026-04-08T04:00:00Z","v":2052,"vw":31.768518},{"c":31.655,"h":31.8499,"l":30.5,"n":62,"o":30.5,"t":"2026-04-09T04:00:00Z","v":1291,"vw":31.569336},{"c":31.995,"h":32.13,"l":31.995,"n":57,"o":32.1,"t":"2026-04-10T04:00:00Z","v":4305,"vw":32.089117},{"c":32.2355,"h":32.32,"l":32.04,"n":61,"o":32.17,"t":"2026-04-13T04:00:00Z","v":4028,"vw":32.197808},{"c":32.5663,"h":32.66,"l":32.4349,"n":87,"o":32.4349,"t":"2026-04-14T04:00:00Z","v":5411,"vw":32.593464},{"c":32.53,"h":32.89,"l":32.465,"n":63,"o":32.89,"t":"2026-04-15T04:00:00Z","v":2566,"vw":32.573759},{"c":32.7372,"h":32.7372,"l":32.46,"n":57,"o":32.46,"t":"2026-04-16T04:00:00Z","v":3156,"vw":32.522164},{"c":33.0273,"h":33.19,"l":32.97,"n":70,"o":33,"t":"2026-04-17T04:00:00Z","v":2908,"vw":33.053705},{"c":32.99,"h":32.99,"l":32.77,"n":64,"o":32.84,"t":"2026-04-20T04:00:00Z","v":1584,"vw":32.851979},{"c":32.6152,"h":32.75,"l":32.6152,"n":49,"o":32.75,"t":"2026-04-21T04:00:00Z","v":496,"vw":32.75},{"c":32.9128,"h":32.985,"l":32.82,"n":54,"o":32.985,"t":"2026-04-22T04:00:00Z","v":1375,"vw":32.907821},{"c":32.7747,"h":33.04,"l":32.7747,"n":71,"o":32.92,"t":"2026-04-23T04:00:00Z","v":8031,"vw":32.97815},{"c":32.935,"h":33.03,"l":32.714,"n":56,"o":32.76,"t":"2026-04-24T04:00:00Z","v":3262,"vw":32.817695},{"c":32.7663,"h":33.07,"l":32.72,"n":75,"o":33.07,"t":"2026-04-27T04:00:00Z","v":1799,"vw":32.827686},{"c":32.4596,"h":32.5,"l":32.3,"n":79,"o":32.48,"t":"2026-04-28T04:00:00Z","v":3592,"vw":32.360699},{"c":32.1382,"h":32.56,"l":32.09,"n":45,"o":32.56,"t":"2026-04-29T04:00:00Z","v":3336,"vw":32.205071},{"c":33.2,"h":33.76,"l":32.69,"n":74,"o":33.76,"t":"2026-04-30T04:00:00Z","v":4934,"vw":33.24866},{"c":33.0795,"h":33.15,"l":33.0795,"n":47,"o":33.15,"t":"2026-05-01T04:00:00Z","v":1516,"vw":33.12},{"c":32.9554,"h":33.26,"l":32.87,"n":88,"o":32.93,"t":"2026-05-04T04:00:00Z","v":7074,"vw":32.993796},{"c":33.3384,"h":33.46,"l":33.135,"n":58,"o":33.135,"t":"2026-05-05T04:00:00Z","v":760,"vw":33.343725},{"c":33.9841,"h":34.05,"l":33.75,"n":71,"o":33.75,"t":"2026-05-06T04:00:00Z","v":7991,"vw":34.008681},{"c":33.2312,"h":34.17,"l":33.2312,"n":102,"o":34.17,"t":"2026-05-07T04:00:00Z","v":10753,"vw":33.618263},{"c":33.3242,"h":33.385,"l":33.28,"n":71,"o":33.37,"t":"2026-05-08T04:00:00Z","v":3183,"vw":33.345251},{"c":33.5,"h":33.57,"l":33.191,"n":70,"o":33.37,"t":"2026-05-11T04:00:00Z","v":3281,"vw":33.438548},{"c":33.5672,"h":33.5672,"l":33.19,"n":42,"o":33.38,"t":"2026-05-12T04:00:00Z","v":688,"vw":33.32602},{"c":33.4915,"h":33.56,"l":33.42,"n":39,"o":33.42,"t":"2026-05-13T04:00:00Z","v":1160,"vw":33.485084},{"c":33.5356,"h":33.5356,"l":33.36,"n":60,"o":33.36,"t":"2026-05-14T04:00:00Z","v":7452,"vw":33.447762},{"c":32.9888,"h":32.9888,"l":32.9888,"n":43,"o":32.9888,"t":"2026-05-15T04:00:00Z","v":354,"vw":32.9888},{"c":32.6825,"h":32.69,"l":32.51,"n":52,"o":32.69,"t":"2026-05-18T04:00:00Z","v":4235,"vw":32.57175},{"c":32.3623,"h":32.54,"l":32.24,"n":44,"o":32.24,"t":"2026-05-19T04:00:00Z","v":904,"vw":32.34},{"c":32.7676,"h":32.81,"l":32.71,"n":40,"o":32.71,"t":"2026-05-20T04:00:00Z","v":2909,"vw":32.751617},{"c":33.0669,"h":33.07,"l":32.875,"n":37,"o":32.875,"t":"2026-05-21T04:00:00Z","v":1179,"vw":32.934741},{"c":33.2893,"h":33.2893,"l":33.22,"n":35,"o":33.22,"t":"2026-05-22T04:00:00Z","v":879,"vw":33.258909},{"c":33.7425,"h":33.79,"l":33.39,"n":43,"o":33.39,"t":"2026-05-26T04:00:00Z","v":790,"vw":33.610847},{"c":33.4605,"h":33.47,"l":33.35,"n":42,"o":33.47,"t":"2026-05-27T04:00:00Z","v":575,"vw":33.41},{"c":33.6317,"h":33.6317,"l":33.6,"n":40,"o":33.6,"t":"2026-05-28T04:00:00Z","v":426,"vw":33.6},{"c":33.4781,"h":33.88,"l":33.4781,"n":53,"o":33.88,"t":"2026-05-29T04:00:00Z","v":599,"vw":33.74743},{"c":33.4742,"h":33.56,"l":33.31,"n":57,"o":33.31,"t":"2026-06-01T04:00:00Z","v":2413,"vw":33.472801},{"c":33.8282,"h":33.8282,"l":33.72,"n":40,"o":33.72,"t":"2026-06-02T04:00:00Z","v":411,"vw":33.72},{"c":33.7244,"h":33.745,"l":33.65,"n":59,"o":33.74,"t":"2026-06-03T04:00:00Z","v":3294,"vw":33.680424},{"c":33.8444,"h":33.8444,"l":33.58,"n":39,"o":33.585,"t":"2026-06-04T04:00:00Z","v":934,"vw":33.611938},{"c":32.882,"h":33.3,"l":32.882,"n":55,"o":33.3,"t":"2026-06-05T04:00:00Z","v":379,"vw":33.3},{"c":32.7987,"h":32.97,"l":32.78,"n":51,"o":32.97,"t":"2026-06-08T04:00:00Z","v":3137,"vw":32.941812},{"c":32.6753,"h":32.6753,"l":32.65,"n":39,"o":32.65,"t":"2026-06-09T04:00:00Z","v":496,"vw":32.65},{"c":32.0452,"h":32.72,"l":32.0452,"n":34,"o":32.72,"t":"2026-06-10T04:00:00Z","v":406,"vw":32.72},{"c":32.9642,"h":32.9642,"l":32.321,"n":34,"o":32.395,"t":"2026-06-11T04:00:00Z","v":7762,"vw":32.364728},{"c":33.3429,"h":33.3429,"l":33.12,"n":43,"o":33.12,"t":"2026-06-12T04:00:00Z","v":1927,"vw":33.267726},{"c":33.8555,"h":33.8555,"l":33.45,"n":41,"o":33.45,"t":"2026-06-15T04:00:00Z","v":856,"vw":33.45},{"c":33.8753,"h":34.1499,"l":33.8753,"n":56,"o":34.04,"t":"2026-06-16T04:00:00Z","v":994,"vw":34.065033},{"c":33.7756,"h":34.3,"l":33.7756,"n":43,"o":34.08,"t":"2026-06-17T04:00:00Z","v":567,"vw":34.180825},{"c":34.0083,"h":34.18,"l":33.96,"n":32,"o":34.18,"t":"2026-06-18T04:00:00Z","v":1963,"vw":34.067616},{"c":34.2463,"h":34.2463,"l":34.065,"n":38,"o":34.065,"t":"2026-06-22T04:00:00Z","v":393,"vw":34.065},{"c":33.3621,"h":34.64,"l":33.2,"n":51,"o":34.64,"t":"2026-06-23T04:00:00Z","v":1669,"vw":33.615421},{"c":33.2328,"h":33.33,"l":33.1999,"n":37,"o":33.31,"t":"2026-06-24T04:00:00Z","v":527,"vw":33.263111},{"c":33.6025,"h":33.7999,"l":33.6025,"n":34,"o":33.7999,"t":"2026-06-25T04:00:00Z","v":1132,"vw":33.745787},{"c":33.4497,"h":33.55,"l":33.4497,"n":40,"o":33.55,"t":"2026-06-26T04:00:00Z","v":312,"vw":33.55},{"c":33.6128,"h":33.62,"l":33.31,"n":47,"o":33.41,"t":"2026-06-29T04:00:00Z","v":1197,"vw":33.476766},{"c":33.8356,"h":33.8356,"l":33.76,"n":42,"o":33.76,"t":"2026-06-30T04:00:00Z","v":463,"vw":33.76005},{"c":33.4013,"h":33.63,"l":33.4013,"n":41,"o":33.63,"t":"2026-07-01T04:00:00Z","v":328,"vw":33.63},{"c":33.6725,"h":33.69,"l":33.37,"n":42,"o":33.69,"t":"2026-07-02T04:00:00Z","v":2996,"vw":33.395599},{"c":34.2265,"h":34.24,"l":33.67,"n":51,"o":33.67,"t":"2026-07-06T04:00:00Z","v":1845,"vw":34.113139},{"c":33.6914,"h":33.7499,"l":33.6914,"n":43,"o":33.7499,"t":"2026-07-07T04:00:00Z","v":540,"vw":33.7183},{"c":33.5665,"h":33.5665,"l":33.29,"n":34,"o":33.29,"t":"2026-07-08T04:00:00Z","v":521,"vw":33.366803},{"c":33.8311,"h":33.94,"l":33.74,"n":28,"o":33.94,"t":"2026-07-09T04:00:00Z","v":2126,"vw":33.840527},{"c":33.9446,"h":33.9446,"l":33.83,"n":49,"o":33.83,"t":"2026-07-10T04:00:00Z","v":667,"vw":33.83005},{"c":33.6753,"h":33.6753,"l":33.635,"n":39,"o":33.635,"t":"2026-07-13T04:00:00Z","v":328,"vw":33.635},{"c":33.8789,"h":33.8789,"l":33.8789,"n":39,"o":33.8789,"t":"2026-07-14T04:00:00Z","v":171,"vw":33.8789},{"c":33.7599,"h":33.7599,"l":33.61,"n":37,"o":33.61,"t":"2026-07-15T04:00:00Z","v":451,"vw":33.61},{"c":33.3475,"h":33.4,"l":33.21,"n":42,"o":33.4,"t":"2026-07-16T04:00:00Z","v":3141,"vw":33.309831},{"c":33.1957,"h":33.25,"l":33.07,"n":41,"o":33.07,"t":"2026-07-17T04:00:00Z","v":965,"vw":33.146107},{"c":33.1355,"h":33.28,"l":33.11,"n":42,"o":33.1602,"t":"2026-07-20T04:00:00Z","v":1576,"vw":33.196338},{"c":33.6917,"h":33.72,"l":33.49,"n":39,"o":33.49,"t":"2026-07-21T04:00:00Z","v":1439,"vw":33.6125},{"c":33.855,"h":33.855,"l":33.845,"n":35,"o":33.845,"t":"2026-07-22T04:00:00Z","v":478,"vw":33.845},{"c":33.8353,"h":33.8353,"l":33.74,"n":47,"o":33.8,"t":"2026-07-23T04:00:00Z","v":931,"vw":33.773224},{"c":33.5765,"h":33.74,"l":33.5765,"n":29,"o":33.74,"t":"2026-07-24T04:00:00Z","v":510,"vw":33.74},{"c":33.575,"h":33.765,"l":33.01,"n":41,"o":33.765,"t":"2026-07-27T04:00:00Z","v":847,"vw":33.261239},{"c":33.13,"h":33.145,"l":32.26,"n":41,"o":32.26,"t":"2026-07-28T04:00:00Z","v":2051,"vw":32.936174},{"c":32.4688,"h":32.625,"l":32.4688,"n":33,"o":32.625,"t":"2026-07-29T04:00:00Z","v":966,"vw":32.595012},{"c":33.4771,"h":33.53,"l":33.19,"n":37,"o":33.19,"t":"2026-07-30T04:00:00Z","v":911,"vw":33.376919},{"c":33.4268,"h":33.5899,"l":33.34,"n":33,"o":33.34,"t":"2026-07-31T04:00:00Z","v":766,"vw":33.439971},{"c":33.7515,"h":33.7515,"l":33.63,"n":54,"o":33.7,"t":"2026-08-03T04:00:00Z","v":877,"vw":33.681429},{"c":33.9991,"h":34.26,"l":33.8,"n":69,"o":33.95,"t":"2026-08-04T04:00:00Z","v":4839,"vw":33.935068},{"c":34.1622,"h":34.1622,"l":34.1622,"n":56,"o":34.1622,"t":"2026-08-05T04:00:00Z","v":381,"vw":34.1622},{"c":34.1313,"h":34.3,"l":34.1313,"n":35,"o":34.3,"t":"2026-08-06T04:00:00Z","v":399,"vw":34.231},{"c":34.3581,"h":34.39,"l":34.3581,"n":33,"o":34.39,"t":"2026-08-07T04:00:00Z","v":363,"vw":34.39},{"c":34.4198,"h":34.5699,"l":34.4198,"n":56,"o":34.5699,"t":"2026-08-10T04:00:00Z","v":2035,"vw":34.537453},{"c":34.5291,"h":34.62,"l":34.5291,"n":37,"o":34.575,"t":"2026-08-11T04:00:00Z","v":580,"vw":34.602558},{"c":34.656,"h":34.785,"l":34.656,"n":50,"o":34.785,"t":"2026-08-12T04:00:00Z","v":889,"vw":34.708166},{"c":34.6418,"h":34.755,"l":34.6418,"n":44,"o":34.755,"t":"2026-08-13T04:00:00Z","v":254,"vw":34.755},{"c":34.63,"h":34.63,"l":34.58,"n":66,"o":34.58,"t":"2026-08-14T04:00:00Z","v":4210,"vw":34.581959},{"c":34.8938,"h":34.8938,"l":34.8938,"n":43,"o":34.8938,"t":"2026-08-17T04:00:00Z","v":202,"vw":34.8938},{"c":34.1,"h":34.4,"l":34.1,"n":58,"o":34.395,"t":"2026-08-18T04:00:00Z","v":2164,"vw":34.183461},{"c":34.5,"h":34.5,"l":34.5,"n":34,"o":34.5,"t":"2026-08-19T04:00:00Z","v":205,"vw":34.5},{"c":34.5541,"h":34.5541,"l":34.5541,"n":30,"o":34.5541,"t":"2026-08-20T04:00:00Z","v":259,"vw":34.5541},{"c":34.7406,"h":34.7406,"l":34.7406,"n":51,"o":34.7406,"t":"2026-08-21T04:00:00Z","v":288,"vw":34.7406},{"c":34.25,"h":34.46,"l":34.24,"n":42,"o":34.24,"t":"2026-08-24T04:00:00Z","v":1692,"vw":34.287674},{"c":34.5821,"h":34.5821,"l":34.575,"n":58,"o":34.575,"t":"2026-08-25T04:00:00Z","v":355,"vw":34.575},{"c":34.7035,"h":34.79,"l":34.7035,"n":44,"o":34.79,"t":"2026-08-26T04:00:00Z","v":874,"vw":34.764592},{"c":34.8642,"h":34.8642,"l":34.825,"n":40,"o":34.825,"t":"2026-08-27T04:00:00Z","v":243,"vw":34.825},{"c":34.1173,"h":34.23,"l":34.0301,"n":55,"o":34.23,"t":"2026-08-28T04:00:00Z","v":622,"vw":34.13005},{"c":33.9418,"h":33.9418,"l":33.9418,"n":38,"o":33.9418,"t":"2026-08-31T04:00:00Z","v":94,"vw":33.9418},{"c":33.55,"h":33.55,"l":33.5,"n":61,"o":33.5,"t":"2026-09-01T04:00:00Z","v":523,"vw":33.516844},{"c":33.8938,"h":33.8938,"l":33.69,"n":41,"o":33.69,"t":"2026-09-02T04:00:00Z","v":438,"vw":33.69},{"c":34.1164,"h":34.1164,"l":34,"n":61,"o":34,"t":"2026-09-03T04:00:00Z","v":630,"vw":34},{"c":34.2723,"h":34.29,"l":34.23,"n":45,"o":34.29,"t":"2026-09-04T04:00:00Z","v":530,"vw":34.24519},{"c":34.3329,"h":34.66,"l":34.3329,"n":94,"o":34.66,"t":"2026-09-08T04:00:00Z","v":1161,"vw":34.619586},{"c":34.0634,"h":34.235,"l":34.0634,"n":60,"o":34.235,"t":"2026-09-09T04:00:00Z","v":1068,"vw":34.154192},{"c":33.582,"h":33.582,"l":33.582,"n":43,"o":33.582,"t":"2026-09-10T04:00:00Z","v":268,"vw":33.582},{"c":33.8706,"h":34.02,"l":33.8706,"n":45,"o":33.94,"t":"2026-09-11T04:00:00Z","v":842,"vw":33.979659},{"c":33.2274,"h":33.31,"l":33.115,"n":51,"o":33.115,"t":"2026-09-14T04:00:00Z","v":422,"vw":33.200526},{"c":33.4272,"h":33.49,"l":33.32,"n":80,"o":33.32,"t":"2026-09-15T04:00:00Z","v":1100,"vw":33.41535},{"c":33.3541,"h":33.3541,"l":33.3541,"n":38,"o":33.3541,"t":"2026-09-16T04:00:00Z","v":112,"vw":33.3541},{"c":34.0345,"h":34.035,"l":33.97,"n":49,"o":34.035,"t":"2026-09-17T04:00:00Z","v":467,"vw":33.997857},{"c":34.1049,"h":34.1049,"l":33.9001,"n":51,"o":34.07,"t":"2026-09-18T04:00:00Z","v":1134,"vw":34.019792},{"c":34.4016,"h":34.4016,"l":34.225,"n":48,"o":34.26,"t":"2026-09-21T04:00:00Z","v":628,"vw":34.248774},{"c":34.5574,"h":34.5574,"l":34.23,"n":38,"o":34.23,"t":"2026-09-22T04:00:00Z","v":287,"vw":34.23},{"c":34.2681,"h":34.2901,"l":34.2681,"n":32,"o":34.2901,"t":"2026-09-23T04:00:00Z","v":224,"vw":34.2901},{"c":34.5087,"h":34.52,"l":34.31,"n":103,"o":34.43,"t":"2026-09-24T04:00:00Z","v":5280,"vw":34.418744},{"c":34.6524,"h":34.78,"l":34.49,"n":68,"o":34.78,"t":"2026-09-25T04:00:00Z","v":2762,"vw":34.565595},{"c":34.3429,"h":34.415,"l":34,"n":73,"o":34,"t":"2026-09-28T04:00:00Z","v":5914,"vw":34.234363},{"c":34.5506,"h":34.639,"l":34.47,"n":36,"o":34.47,"t":"2026-09-29T04:00:00Z","v":819,"vw":34.564681},{"c":34.3913,"h":34.63,"l":34.3913,"n":60,"o":34.585,"t":"2026-09-30T04:00:00Z","v":1841,"vw":34.601013},{"c":34.4716,"h":34.4899,"l":34.4716,"n":51,"o":34.4899,"t":"2026-10-01T04:00:00Z","v":817,"vw":34.4899},{"c":34.7891,"h":34.81,"l":34.65,"n":64,"o":34.75,"t":"2026-10-02T04:00:00Z","v":1042,"vw":34.732075},{"c":35.4536,"h":35.4536,"l":34.87,"n":70,"o":34.87,"t":"2026-10-05T04:00:00Z","v":2235,"vw":34.922391},{"c":35.2588,"h":35.2588,"l":35.2588,"n":62,"o":35.2588,"t":"2026-10-06T04:00:00Z","v":594,"vw":35.2588},{"c":34.8473,"h":34.96,"l":34.58,"n":66,"o":34.58,"t":"2026-10-07T04:00:00Z","v":7419,"vw":34.879616},{"c":34.6178,"h":34.74,"l":34.57,"n":42,"o":34.74,"t":"2026-10-08T04:00:00Z","v":1080,"vw":34.610349},{"c":35.0986,"h":35.1,"l":35.0986,"n":21,"o":35.1,"t":"2026-10-09T04:00:00Z","v":193,"vw":35.1},{"c":34.755,"h":34.755,"l":34.755,"n":51,"o":34.755,"t":"2026-10-12T04:00:00Z","v":185,"vw":34.755},{"c":34.6352,"h":34.6352,"l":34.29,"n":48,"o":34.57,"t":"2026-10-13T04:00:00Z","v":1742,"vw":34.448123},{"c":34.0198,"h":34.1,"l":33.97,"n":50,"o":34.1,"t":"2026-10-14T04:00:00Z","v":4641,"vw":34.017059},{"c":34.138,"h":34.138,"l":33.84,"n":61,"o":33.86,"t":"2026-10-15T04:00:00Z","v":2069,"vw":33.962439},{"c":33.7622,"h":33.9199,"l":33.735,"n":54,"o":33.9199,"t":"2026-10-16T04:00:00Z","v":1804,"vw":33.801938},{"c":33.8062,"h":33.9,"l":33.8062,"n":34,"o":33.9,"t":"2026-10-19T04:00:00Z","v":188,"vw":33.9},{"c":33.8063,"h":33.99,"l":33.56,"n":60,"o":33.64,"t":"2026-10-20T04:00:00Z","v":4767,"vw":33.83016},{"c":34.2125,"h":34.24,"l":34.19,"n":33,"o":34.19,"t":"2026-10-21T04:00:00Z","v":2083,"vw":34.224913},{"c":33.0631,"h":33.32,"l":32.89,"n":62,"o":33.32,"t":"2026-10-22T04:00:00Z","v":1086,"vw":33.007347},{"c":33.0701,"h":33.0701,"l":33.0701,"n":18,"o":33.0701,"t":"2026-10-23T04:00:00Z","v":211,"vw":33.0701}],"volatilityBars":[{"c":34.23,"h":34.23,"l":34.23,"n":5,"o":34.23,"t":"2026-09-22T13:30:00Z","v":109,"vw":34.23},{"c":34.2901,"h":34.2901,"l":34.2901,"n":1,"o":34.2901,"t":"2026-09-23T15:30:00Z","v":160,"vw":34.2901},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-09-24T17:00:00Z","v":1582,"vw":34.43},{"c":34.49,"h":34.49,"l":34.31,"n":28,"o":34.38,"t":"2026-09-24T18:15:00Z","v":2300,"vw":34.379468},{"c":34.5,"h":34.52,"l":34.49,"n":8,"o":34.49,"t":"2026-09-24T18:45:00Z","v":750,"vw":34.506154},{"c":34.78,"h":34.78,"l":34.78,"n":5,"o":34.78,"t":"2026-09-25T13:30:00Z","v":263,"vw":34.78},{"c":34.51,"h":34.51,"l":34.49,"n":4,"o":34.49,"t":"2026-09-25T14:00:00Z","v":291,"vw":34.502042},{"c":34.515,"h":34.515,"l":34.515,"n":2,"o":34.515,"t":"2026-09-25T15:00:00Z","v":500,"vw":34.515},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-25T15:30:00Z","v":100,"vw":34.6},{"c":34.515,"h":34.6,"l":34.515,"n":3,"o":34.56,"t":"2026-09-25T15:45:00Z","v":875,"vw":34.537143},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-09-25T16:30:00Z","v":115,"vw":34.72},{"c":34.3,"h":34.32,"l":34,"n":7,"o":34,"t":"2026-09-28T13:30:00Z","v":1864,"vw":34.244639},{"c":34.415,"h":34.415,"l":34.415,"n":3,"o":34.415,"t":"2026-09-28T13:45:00Z","v":102,"vw":34.415},{"c":34.37,"h":34.37,"l":34.205,"n":5,"o":34.205,"t":"2026-09-28T15:00:00Z","v":1275,"vw":34.295961},{"c":34.235,"h":34.235,"l":34.215,"n":2,"o":34.215,"t":"2026-09-28T15:15:00Z","v":403,"vw":34.220509},{"c":34.14,"h":34.14,"l":34.14,"n":2,"o":34.14,"t":"2026-09-28T15:30:00Z","v":1500,"vw":34.14},{"c":34.309,"h":34.309,"l":34.3083,"n":2,"o":34.3083,"t":"2026-09-28T15:45:00Z","v":400,"vw":34.30865},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-09-29T18:45:00Z","v":330,"vw":34.47},{"c":34.639,"h":34.639,"l":34.6383,"n":3,"o":34.6383,"t":"2026-09-29T19:30:00Z","v":328,"vw":34.63865},{"c":34.585,"h":34.585,"l":34.585,"n":1,"o":34.585,"t":"2026-09-30T15:00:00Z","v":100,"vw":34.585},{"c":34.6,"h":34.6,"l":34.6,"n":3,"o":34.6,"t":"2026-09-30T16:45:00Z","v":602,"vw":34.6},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-09-30T17:30:00Z","v":100,"vw":34.63},{"c":34.6,"h":34.6,"l":34.6,"n":4,"o":34.6,"t":"2026-09-30T19:15:00Z","v":725,"vw":34.6},{"c":34.4899,"h":34.4899,"l":34.4899,"n":1,"o":34.4899,"t":"2026-10-01T15:30:00Z","v":580,"vw":34.4899},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-02T14:45:00Z","v":100,"vw":34.75},{"c":34.7483,"h":34.75,"l":34.7483,"n":2,"o":34.75,"t":"2026-10-02T16:15:00Z","v":400,"vw":34.74915},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-10-02T17:30:00Z","v":200,"vw":34.65},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-02T19:30:00Z","v":100,"vw":34.81},{"c":34.87,"h":34.87,"l":34.87,"n":4,"o":34.87,"t":"2026-10-05T13:30:00Z","v":1436,"vw":34.87},{"c":35.11,"h":35.11,"l":35.1099,"n":6,"o":35.1099,"t":"2026-10-05T14:30:00Z","v":416,"vw":35.10995},{"c":34.6507,"h":34.6507,"l":34.58,"n":7,"o":34.58,"t":"2026-10-07T13:30:00Z","v":394,"vw":34.598269},{"c":34.8599,"h":34.86,"l":34.8599,"n":2,"o":34.86,"t":"2026-10-07T16:30:00Z","v":598,"vw":34.85995},{"c":34.96,"h":34.96,"l":34.96,"n":3,"o":34.96,"t":"2026-10-07T18:45:00Z","v":200,"vw":34.96},{"c":34.89,"h":34.95,"l":34.89,"n":7,"o":34.9499,"t":"2026-10-07T19:00:00Z","v":5717,"vw":34.899034},{"c":34.8667,"h":34.92,"l":34.8667,"n":4,"o":34.87,"t":"2026-10-07T19:15:00Z","v":340,"vw":34.885567},{"c":34.74,"h":34.74,"l":34.74,"n":3,"o":34.74,"t":"2026-10-08T13:30:00Z","v":102,"vw":34.74},{"c":34.62,"h":34.62,"l":34.57,"n":4,"o":34.57,"t":"2026-10-08T13:45:00Z","v":858,"vw":34.59448},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-09T17:15:00Z","v":100,"vw":35.1},{"c":34.29,"h":34.57,"l":34.29,"n":2,"o":34.57,"t":"2026-10-13T13:30:00Z","v":201,"vw":34.430697},{"c":34.495,"h":34.495,"l":34.495,"n":3,"o":34.495,"t":"2026-10-13T14:15:00Z","v":223,"vw":34.495},{"c":34.4501,"h":34.4501,"l":34.43,"n":8,"o":34.45,"t":"2026-10-13T17:00:00Z","v":900,"vw":34.446792},{"c":34.08,"h":34.1,"l":34.08,"n":2,"o":34.1,"t":"2026-10-14T15:30:00Z","v":588,"vw":34.083401},{"c":34.06,"h":34.06,"l":33.97,"n":15,"o":33.99,"t":"2026-10-14T16:15:00Z","v":2601,"vw":34.005093},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-14T17:15:00Z","v":100,"vw":34.02},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-14T17:30:00Z","v":104,"vw":34.01},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-14T19:45:00Z","v":1095,"vw":34.01},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-15T15:00:00Z","v":100,"vw":33.86},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-15T16:45:00Z","v":102,"vw":33.84},{"c":33.84,"h":33.84,"l":33.84,"n":4,"o":33.84,"t":"2026-10-15T17:00:00Z","v":623,"vw":33.84},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-15T18:00:00Z","v":100,"vw":33.94},{"c":34.06,"h":34.11,"l":34.06,"n":5,"o":34.11,"t":"2026-10-15T19:15:00Z","v":881,"vw":34.075982},{"c":33.9199,"h":33.9199,"l":33.9199,"n":1,"o":33.9199,"t":"2026-10-16T16:00:00Z","v":100,"vw":33.9199},{"c":33.8901,"h":33.8901,"l":33.8901,"n":1,"o":33.8901,"t":"2026-10-16T16:15:00Z","v":100,"vw":33.8901},{"c":33.8099,"h":33.81,"l":33.75,"n":10,"o":33.8,"t":"2026-10-16T17:15:00Z","v":976,"vw":33.800751},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-10-16T18:15:00Z","v":200,"vw":33.735},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-16T19:45:00Z","v":100,"vw":33.74},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-19T13:30:00Z","v":115,"vw":33.9},{"c":33.56,"h":33.65,"l":33.56,"n":10,"o":33.64,"t":"2026-10-20T13:30:00Z","v":463,"vw":33.616549},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-20T14:30:00Z","v":100,"vw":33.9},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-20T17:00:00Z","v":101,"vw":33.81},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-20T17:15:00Z","v":400,"vw":33.78},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-20T17:45:00Z","v":125,"vw":33.89},{"c":33.9899,"h":33.99,"l":33.9899,"n":3,"o":33.99,"t":"2026-10-20T18:00:00Z","v":299,"vw":33.98995},{"c":33.8499,"h":33.85,"l":33.8499,"n":10,"o":33.85,"t":"2026-10-20T19:45:00Z","v":2965,"vw":33.84995},{"c":34.24,"h":34.24,"l":34.19,"n":10,"o":34.19,"t":"2026-10-21T15:30:00Z","v":2003,"vw":34.224912},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-22T14:15:00Z","v":100,"vw":33.32},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-22T16:45:00Z","v":100,"vw":32.89},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-22T18:00:00Z","v":300,"vw":32.94},{"c":33.0701,"h":33.0701,"l":33.0701,"n":1,"o":33.0701,"t":"2026-10-23T15:15:00Z","v":115,"vw":33.0701}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}