{"symbol":"ODDS","url":"https://intraalpha.com/companies/ODDS","capturedAt":"2026-10-29T15:16:50.239Z","state":"ready","quote":{"symbol":"ODDS","last_price":23.3925,"prev_close":23.605,"regular_close":23.3925,"change":-0.2125,"change_pct":-0.9002,"regular_change":-0.2125,"regular_change_pct":-0.9002,"extended_change":0,"extended_change_pct":0,"bid":23.34,"ask":23.42,"bid_size":700,"ask_size":700,"volume":369,"vwap":23.39,"open":23.39,"high":23.3925,"low":23.39,"close":23.3925,"trade_count":9,"last_trade_at":"2026-10-28T20:00:00.120771862Z","last_quote_at":"2026-10-29T15:14:03.411134281Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-29T11:16:34.703365557-04:00","next_open":"2026-10-30T09:30:00-04:00","next_close":"2026-10-29T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-28T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3800000,"net_expense_ratio":0.0049,"portfolio_turnover":0.49,"dividend_yield":0.0081,"inception_date":"2022-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-29T15:16:44.727444+00:00"},"optionObservedAt":"2026-10-29T15:02:33.818Z","bars":[{"c":23.6501,"h":23.6501,"l":23.65,"n":6,"o":23.65,"t":"2026-10-27T13:30:00Z","v":500,"vw":23.65005},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-28T13:30:00Z","v":290,"vw":23.39}],"history":[{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2024-10-28T04:00:00Z","v":1,"vw":23.97},{"c":24.03,"h":24.03,"l":24.03,"n":6,"o":24.03,"t":"2024-10-29T04:00:00Z","v":20,"vw":24.03},{"c":24.05,"h":24.05,"l":23.9,"n":4,"o":23.9,"t":"2024-10-30T04:00:00Z","v":104,"vw":23.9},{"c":23.9603,"h":23.9603,"l":23.9549,"n":3,"o":23.9549,"t":"2024-10-31T04:00:00Z","v":103,"vw":23.9549},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2024-11-01T04:00:00Z","v":2,"vw":24},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2024-11-04T05:00:00Z","v":2,"vw":23.87},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2024-11-05T05:00:00Z","v":19,"vw":24.2},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2024-11-06T05:00:00Z","v":2,"vw":24.39},{"c":24.39,"h":24.39,"l":24.39,"n":0,"o":24.39,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":25.4049,"h":25.4049,"l":25.1786,"n":10,"o":25.21,"t":"2024-11-08T05:00:00Z","v":1913,"vw":25.197282},{"c":25.5809,"h":25.5809,"l":25.5809,"n":5,"o":25.5809,"t":"2024-11-11T05:00:00Z","v":50,"vw":25.5809},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2024-11-12T05:00:00Z","v":15,"vw":25.22},{"c":25.19,"h":25.19,"l":25.19,"n":3,"o":25.19,"t":"2024-11-13T05:00:00Z","v":102,"vw":25.19},{"c":25.3716,"h":25.3716,"l":25.29,"n":7,"o":25.3,"t":"2024-11-14T05:00:00Z","v":1556,"vw":25.313333},{"c":24.81,"h":24.81,"l":24.81,"n":7,"o":24.81,"t":"2024-11-15T05:00:00Z","v":69,"vw":24.81},{"c":25.65,"h":25.65,"l":25.27,"n":7,"o":25.27,"t":"2024-11-18T05:00:00Z","v":192,"vw":25.27},{"c":25.7428,"h":25.7428,"l":25.7428,"n":5,"o":25.7428,"t":"2024-11-19T05:00:00Z","v":103,"vw":25.7428},{"c":25.79,"h":25.79,"l":25.79,"n":6,"o":25.79,"t":"2024-11-20T05:00:00Z","v":326,"vw":25.79},{"c":25.98,"h":26.079,"l":25.98,"n":10,"o":26.0193,"t":"2024-11-21T05:00:00Z","v":1381,"vw":26.024046},{"c":26.04,"h":26.07,"l":26.04,"n":8,"o":26.07,"t":"2024-11-22T05:00:00Z","v":151,"vw":26.07},{"c":26.1009,"h":26.1009,"l":26.1009,"n":1,"o":26.1009,"t":"2024-11-25T05:00:00Z","v":4,"vw":26.1009},{"c":26.31,"h":26.31,"l":26.2799,"n":8,"o":26.28,"t":"2024-11-26T05:00:00Z","v":370,"vw":26.27995},{"c":26.3994,"h":26.46,"l":26.2299,"n":6,"o":26.46,"t":"2024-11-27T05:00:00Z","v":1273,"vw":26.42169},{"c":26.568,"h":26.568,"l":26.43,"n":4,"o":26.43,"t":"2024-11-29T05:00:00Z","v":203,"vw":26.43},{"c":26.555,"h":26.555,"l":26.555,"n":9,"o":26.555,"t":"2024-12-02T05:00:00Z","v":120,"vw":26.555},{"c":26.78,"h":26.78,"l":26.78,"n":5,"o":26.78,"t":"2024-12-03T05:00:00Z","v":16,"vw":26.78},{"c":27.15,"h":27.16,"l":27.15,"n":12,"o":27.16,"t":"2024-12-04T05:00:00Z","v":629,"vw":27.15995},{"c":26.96,"h":27.32,"l":26.96,"n":9,"o":27.32,"t":"2024-12-05T05:00:00Z","v":969,"vw":27.20625},{"c":27.4,"h":27.4,"l":27.4,"n":16,"o":27.4,"t":"2024-12-06T05:00:00Z","v":262,"vw":27.4},{"c":26.905,"h":27.42,"l":26.905,"n":11,"o":27.42,"t":"2024-12-09T05:00:00Z","v":394,"vw":27.229381},{"c":26.58,"h":26.58,"l":26.58,"n":7,"o":26.58,"t":"2024-12-10T05:00:00Z","v":16,"vw":26.58},{"c":26.8895,"h":26.8895,"l":26.8895,"n":4,"o":26.8895,"t":"2024-12-11T05:00:00Z","v":87,"vw":26.8895},{"c":26.5587,"h":26.5587,"l":26.5587,"n":3,"o":26.5587,"t":"2024-12-12T05:00:00Z","v":17,"vw":26.5587},{"c":26.35,"h":26.35,"l":26.35,"n":9,"o":26.35,"t":"2024-12-13T05:00:00Z","v":22,"vw":26.35},{"c":26.38,"h":26.3895,"l":26.2899,"n":10,"o":26.29,"t":"2024-12-16T05:00:00Z","v":1388,"vw":26.311845},{"c":26.415,"h":26.415,"l":26.23,"n":7,"o":26.23,"t":"2024-12-17T05:00:00Z","v":139,"vw":26.23},{"c":25.16,"h":26.46,"l":25.16,"n":5,"o":26.46,"t":"2024-12-18T05:00:00Z","v":237,"vw":26.46},{"c":25.62,"h":25.62,"l":25.62,"n":6,"o":25.62,"t":"2024-12-19T05:00:00Z","v":96,"vw":25.62},{"c":25.92,"h":25.98,"l":25.92,"n":7,"o":25.98,"t":"2024-12-20T05:00:00Z","v":106,"vw":25.98},{"c":25.5,"h":25.7,"l":25.4974,"n":23,"o":25.7,"t":"2024-12-23T05:00:00Z","v":2642,"vw":25.533152},{"c":25.5774,"h":25.5774,"l":25.5774,"n":3,"o":25.5774,"t":"2024-12-24T05:00:00Z","v":12,"vw":25.5774},{"c":25.806,"h":25.89,"l":25.806,"n":5,"o":25.89,"t":"2024-12-26T05:00:00Z","v":135,"vw":25.89},{"c":25.6138,"h":25.6138,"l":25.56,"n":1,"o":25.56,"t":"2024-12-27T05:00:00Z","v":100,"vw":25.56},{"c":25.4853,"h":25.58,"l":25.4853,"n":9,"o":25.58,"t":"2024-12-30T05:00:00Z","v":769,"vw":25.567143},{"c":25.63,"h":25.63,"l":25.63,"n":9,"o":25.63,"t":"2024-12-31T05:00:00Z","v":38,"vw":25.63},{"c":25.3,"h":25.53,"l":25.3,"n":13,"o":25.36,"t":"2025-01-02T05:00:00Z","v":1428,"vw":25.501354},{"c":25.635,"h":25.635,"l":25.635,"n":5,"o":25.635,"t":"2025-01-03T05:00:00Z","v":5,"vw":25.635},{"c":25.75,"h":25.84,"l":25.75,"n":9,"o":25.84,"t":"2025-01-06T05:00:00Z","v":239,"vw":25.84},{"c":25.33,"h":25.58,"l":25.33,"n":14,"o":25.58,"t":"2025-01-07T05:00:00Z","v":685,"vw":25.494883},{"c":25.12,"h":25.19,"l":25.12,"n":8,"o":25.16,"t":"2025-01-08T05:00:00Z","v":283,"vw":25.175},{"c":24.89,"h":25.13,"l":24.87,"n":11,"o":25.13,"t":"2025-01-10T05:00:00Z","v":1268,"vw":24.905552},{"c":24.9,"h":24.9,"l":24.69,"n":9,"o":24.75,"t":"2025-01-13T05:00:00Z","v":345,"vw":24.77},{"c":25.1293,"h":25.21,"l":25.1293,"n":3,"o":25.21,"t":"2025-01-14T05:00:00Z","v":134,"vw":25.21},{"c":25.48,"h":25.56,"l":25.48,"n":7,"o":25.56,"t":"2025-01-15T05:00:00Z","v":118,"vw":25.56},{"c":25.45,"h":25.45,"l":25.45,"n":7,"o":25.45,"t":"2025-01-16T05:00:00Z","v":34,"vw":25.45},{"c":25.535,"h":25.535,"l":25.535,"n":7,"o":25.535,"t":"2025-01-17T05:00:00Z","v":131,"vw":25.535},{"c":26.09,"h":26.09,"l":26.04,"n":13,"o":26.08,"t":"2025-01-21T05:00:00Z","v":560,"vw":26.07},{"c":25.95,"h":26.15,"l":25.95,"n":8,"o":26.15,"t":"2025-01-22T05:00:00Z","v":372,"vw":26.048667},{"c":25.94,"h":25.94,"l":25.7501,"n":4,"o":25.7501,"t":"2025-01-23T05:00:00Z","v":122,"vw":25.7501},{"c":26.195,"h":26.26,"l":26.195,"n":9,"o":26.26,"t":"2025-01-24T05:00:00Z","v":328,"vw":26.239667},{"c":26.0328,"h":26.13,"l":26.0328,"n":6,"o":26.13,"t":"2025-01-27T05:00:00Z","v":218,"vw":26.13},{"c":26.65,"h":26.65,"l":26.51,"n":12,"o":26.51,"t":"2025-01-28T05:00:00Z","v":217,"vw":26.51},{"c":26.53,"h":26.6,"l":26.53,"n":5,"o":26.6,"t":"2025-01-29T05:00:00Z","v":130,"vw":26.6},{"c":26.9,"h":26.9,"l":26.8099,"n":11,"o":26.8099,"t":"2025-01-30T05:00:00Z","v":681,"vw":26.821208},{"c":26.66,"h":26.91,"l":26.558,"n":14,"o":26.91,"t":"2025-01-31T05:00:00Z","v":1483,"vw":26.817309},{"c":26.52,"h":26.52,"l":26.22,"n":10,"o":26.22,"t":"2025-02-03T05:00:00Z","v":456,"vw":26.22},{"c":26.9644,"h":26.9644,"l":26.87,"n":9,"o":26.87,"t":"2025-02-04T05:00:00Z","v":228,"vw":26.87},{"c":27.28,"h":27.28,"l":27.18,"n":9,"o":27.18,"t":"2025-02-05T05:00:00Z","v":388,"vw":27.19},{"c":27.31,"h":27.4,"l":27.31,"n":12,"o":27.37,"t":"2025-02-06T05:00:00Z","v":874,"vw":27.37096},{"c":27.16,"h":27.4399,"l":27.16,"n":15,"o":27.4399,"t":"2025-02-07T05:00:00Z","v":1396,"vw":27.319195},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2025-02-10T05:00:00Z","v":46,"vw":27.59},{"c":27.4,"h":27.4,"l":27.4,"n":10,"o":27.4,"t":"2025-02-11T05:00:00Z","v":233,"vw":27.4},{"c":27.78,"h":27.78,"l":27.68,"n":15,"o":27.68,"t":"2025-02-12T05:00:00Z","v":1667,"vw":27.732456},{"c":28.86,"h":28.86,"l":28.37,"n":20,"o":28.55,"t":"2025-02-13T05:00:00Z","v":957,"vw":28.436884},{"c":29.5623,"h":29.5623,"l":29.19,"n":33,"o":29.19,"t":"2025-02-14T05:00:00Z","v":1054,"vw":29.298469},{"c":29.61,"h":29.82,"l":29.51,"n":140,"o":29.82,"t":"2025-02-18T05:00:00Z","v":3082,"vw":29.634034},{"c":29.3,"h":29.35,"l":29.3,"n":16,"o":29.35,"t":"2025-02-19T05:00:00Z","v":218,"vw":29.35},{"c":29.11,"h":29.11,"l":28.82,"n":25,"o":29.08,"t":"2025-02-20T05:00:00Z","v":2437,"vw":28.922035},{"c":28.6,"h":28.76,"l":28.56,"n":45,"o":28.76,"t":"2025-02-21T05:00:00Z","v":5465,"vw":28.615017},{"c":28.05,"h":28.155,"l":28.05,"n":18,"o":28.15,"t":"2025-02-24T05:00:00Z","v":514,"vw":28.141667},{"c":27.56,"h":27.7,"l":27.56,"n":18,"o":27.58,"t":"2025-02-25T05:00:00Z","v":2903,"vw":27.690363},{"c":28.08,"h":28.08,"l":28.08,"n":12,"o":28.08,"t":"2025-02-26T05:00:00Z","v":232,"vw":28.08},{"c":27.33,"h":27.87,"l":27.33,"n":24,"o":27.87,"t":"2025-02-27T05:00:00Z","v":1655,"vw":27.747101},{"c":27.68,"h":27.68,"l":27.3,"n":18,"o":27.3852,"t":"2025-02-28T05:00:00Z","v":526,"vw":27.344434},{"c":27.15,"h":28.175,"l":27.15,"n":44,"o":28.175,"t":"2025-03-03T05:00:00Z","v":5477,"vw":27.616825},{"c":27.32,"h":27.55,"l":26.755,"n":35,"o":27.1,"t":"2025-03-04T05:00:00Z","v":2439,"vw":27.085857},{"c":27.93,"h":27.99,"l":27.62,"n":21,"o":27.62,"t":"2025-03-05T05:00:00Z","v":3307,"vw":27.885887},{"c":27.12,"h":27.74,"l":27.075,"n":20,"o":27.74,"t":"2025-03-06T05:00:00Z","v":833,"vw":27.376259},{"c":27.02,"h":27.02,"l":26.92,"n":19,"o":26.92,"t":"2025-03-07T05:00:00Z","v":414,"vw":26.92},{"c":25.93,"h":25.93,"l":25.93,"n":15,"o":25.93,"t":"2025-03-10T04:00:00Z","v":82,"vw":25.93},{"c":26.17,"h":26.21,"l":25.97,"n":14,"o":26.21,"t":"2025-03-11T04:00:00Z","v":1377,"vw":26.186434},{"c":26.37,"h":26.37,"l":26.09,"n":12,"o":26.25,"t":"2025-03-12T04:00:00Z","v":497,"vw":26.187536},{"c":25.89,"h":26.04,"l":25.89,"n":20,"o":25.96,"t":"2025-03-13T04:00:00Z","v":995,"vw":25.978025},{"c":26.54,"h":26.54,"l":26.37,"n":10,"o":26.37,"t":"2025-03-14T04:00:00Z","v":188,"vw":26.37},{"c":26.83,"h":26.83,"l":26.68,"n":8,"o":26.68,"t":"2025-03-17T04:00:00Z","v":240,"vw":26.68},{"c":26.53,"h":26.53,"l":26.4124,"n":8,"o":26.45,"t":"2025-03-18T04:00:00Z","v":435,"vw":26.421661},{"c":26.96,"h":27.03,"l":26.42,"n":53,"o":26.47,"t":"2025-03-19T04:00:00Z","v":5789,"vw":26.828233},{"c":26.83,"h":26.83,"l":26.83,"n":17,"o":26.83,"t":"2025-03-20T04:00:00Z","v":140,"vw":26.83},{"c":26.8829,"h":26.8999,"l":26.8829,"n":13,"o":26.8999,"t":"2025-03-21T04:00:00Z","v":253,"vw":26.8999},{"c":27.32,"h":27.32,"l":27.32,"n":5,"o":27.32,"t":"2025-03-24T04:00:00Z","v":137,"vw":27.32},{"c":27.39,"h":27.67,"l":27.38,"n":16,"o":27.48,"t":"2025-03-25T04:00:00Z","v":4991,"vw":27.565577},{"c":26.88,"h":27.04,"l":26.83,"n":10,"o":26.9666,"t":"2025-03-26T04:00:00Z","v":880,"vw":26.897312},{"c":26.35,"h":26.76,"l":26.35,"n":13,"o":26.76,"t":"2025-03-27T04:00:00Z","v":270,"vw":26.665},{"c":25.88,"h":25.9113,"l":25.85,"n":9,"o":25.85,"t":"2025-03-28T04:00:00Z","v":214,"vw":25.88065},{"c":25.36,"h":25.53,"l":25.26,"n":13,"o":25.53,"t":"2025-03-31T04:00:00Z","v":415,"vw":25.328354},{"c":25.58,"h":25.58,"l":25.58,"n":7,"o":25.58,"t":"2025-04-01T04:00:00Z","v":63,"vw":25.58},{"c":25.95,"h":25.95,"l":25.77,"n":14,"o":25.8,"t":"2025-04-02T04:00:00Z","v":606,"vw":25.785},{"c":25.08,"h":25.13,"l":25.08,"n":8,"o":25.13,"t":"2025-04-03T04:00:00Z","v":156,"vw":25.13},{"c":23.59,"h":23.92,"l":23.59,"n":17,"o":23.92,"t":"2025-04-04T04:00:00Z","v":1435,"vw":23.7},{"c":23.56,"h":23.56,"l":23.47,"n":13,"o":23.47,"t":"2025-04-07T04:00:00Z","v":249,"vw":23.515},{"c":23.62,"h":23.7,"l":23.62,"n":10,"o":23.7,"t":"2025-04-08T04:00:00Z","v":358,"vw":23.7},{"c":25.53,"h":25.53,"l":25.53,"n":14,"o":25.53,"t":"2025-04-09T04:00:00Z","v":211,"vw":25.53},{"c":25.21,"h":25.4039,"l":25.21,"n":14,"o":25.4039,"t":"2025-04-10T04:00:00Z","v":999,"vw":25.4039},{"c":25.6681,"h":25.6681,"l":25.05,"n":16,"o":25.14,"t":"2025-04-11T04:00:00Z","v":959,"vw":25.060044},{"c":26.08,"h":26.08,"l":25.695,"n":18,"o":25.695,"t":"2025-04-14T04:00:00Z","v":693,"vw":25.86998},{"c":25.8,"h":25.8,"l":25.74,"n":18,"o":25.74,"t":"2025-04-15T04:00:00Z","v":914,"vw":25.74},{"c":25.73,"h":25.74,"l":25.73,"n":12,"o":25.74,"t":"2025-04-16T04:00:00Z","v":170,"vw":25.74},{"c":26.12,"h":26.12,"l":26.01,"n":10,"o":26.01,"t":"2025-04-17T04:00:00Z","v":194,"vw":26.01},{"c":25.765,"h":25.94,"l":25.72,"n":17,"o":25.94,"t":"2025-04-21T04:00:00Z","v":716,"vw":25.819982},{"c":26.44,"h":26.44,"l":26,"n":13,"o":26,"t":"2025-04-22T04:00:00Z","v":1212,"vw":26},{"c":26.85,"h":26.8805,"l":26.781,"n":10,"o":26.8805,"t":"2025-04-23T04:00:00Z","v":267,"vw":26.831925},{"c":26.84,"h":26.84,"l":26.84,"n":6,"o":26.84,"t":"2025-04-24T04:00:00Z","v":7,"vw":26.84},{"c":27,"h":27,"l":27,"n":10,"o":27,"t":"2025-04-25T04:00:00Z","v":85,"vw":27},{"c":27.2,"h":27.2,"l":27.11,"n":6,"o":27.11,"t":"2025-04-28T04:00:00Z","v":705,"vw":27.11},{"c":27.4996,"h":27.55,"l":27.1101,"n":9,"o":27.25,"t":"2025-04-29T04:00:00Z","v":1073,"vw":27.283352},{"c":26.96,"h":26.96,"l":26.96,"n":11,"o":26.96,"t":"2025-04-30T04:00:00Z","v":31,"vw":26.96},{"c":27.1312,"h":27.1312,"l":27.1312,"n":14,"o":27.1312,"t":"2025-05-01T04:00:00Z","v":127,"vw":27.1312},{"c":27.9673,"h":27.9673,"l":27.91,"n":16,"o":27.91,"t":"2025-05-02T04:00:00Z","v":770,"vw":27.919818},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2025-05-05T04:00:00Z","v":69,"vw":28},{"c":27.9,"h":27.98,"l":27.84,"n":17,"o":27.8796,"t":"2025-05-06T04:00:00Z","v":1892,"vw":27.94772},{"c":27.6918,"h":27.6918,"l":27.6918,"n":17,"o":27.6918,"t":"2025-05-07T04:00:00Z","v":342,"vw":27.6918},{"c":28.27,"h":28.27,"l":27.97,"n":21,"o":27.97,"t":"2025-05-08T04:00:00Z","v":1158,"vw":27.986667},{"c":27.75,"h":27.91,"l":27.73,"n":18,"o":27.73,"t":"2025-05-09T04:00:00Z","v":1132,"vw":27.769},{"c":28.28,"h":28.28,"l":28.28,"n":10,"o":28.28,"t":"2025-05-12T04:00:00Z","v":55,"vw":28.28},{"c":28.54,"h":29.18,"l":28.2,"n":15,"o":29.18,"t":"2025-05-13T04:00:00Z","v":1025,"vw":28.37373},{"c":28.6434,"h":28.6434,"l":28.6434,"n":8,"o":28.6434,"t":"2025-05-14T04:00:00Z","v":62,"vw":28.6434},{"c":28.7693,"h":28.7693,"l":28.7693,"n":14,"o":28.7693,"t":"2025-05-15T04:00:00Z","v":127,"vw":28.7693},{"c":28.78,"h":28.78,"l":28.78,"n":9,"o":28.78,"t":"2025-05-16T04:00:00Z","v":17,"vw":28.78},{"c":28.796,"h":29.1,"l":28.615,"n":17,"o":29.1,"t":"2025-05-19T04:00:00Z","v":409,"vw":28.88913},{"c":28.7898,"h":28.7898,"l":28.7898,"n":10,"o":28.7898,"t":"2025-05-20T04:00:00Z","v":51,"vw":28.7898},{"c":28.4377,"h":28.55,"l":28.4377,"n":9,"o":28.55,"t":"2025-05-21T04:00:00Z","v":183,"vw":28.55},{"c":28.2682,"h":28.695,"l":28.2682,"n":11,"o":28.33,"t":"2025-05-22T04:00:00Z","v":222,"vw":28.5125},{"c":28.492,"h":28.492,"l":28.25,"n":25,"o":28.25,"t":"2025-05-23T04:00:00Z","v":427,"vw":28.3833},{"c":29.0953,"h":29.0953,"l":28.7348,"n":19,"o":28.74,"t":"2025-05-27T04:00:00Z","v":2762,"vw":28.775741},{"c":28.92,"h":28.92,"l":28.92,"n":9,"o":28.92,"t":"2025-05-28T04:00:00Z","v":24,"vw":28.92},{"c":29.0101,"h":29.35,"l":28.88,"n":15,"o":29.35,"t":"2025-05-29T04:00:00Z","v":625,"vw":29.033146},{"c":29.005,"h":29.005,"l":28.93,"n":13,"o":28.93,"t":"2025-05-30T04:00:00Z","v":180,"vw":28.93},{"c":29.06,"h":29.12,"l":28.48,"n":80,"o":28.48,"t":"2025-06-02T04:00:00Z","v":6833,"vw":28.923602},{"c":28.9271,"h":28.9271,"l":28.9271,"n":9,"o":28.9271,"t":"2025-06-03T04:00:00Z","v":52,"vw":28.9271},{"c":29.31,"h":29.31,"l":29.11,"n":20,"o":29.11,"t":"2025-06-04T04:00:00Z","v":933,"vw":29.123775},{"c":28.6423,"h":29.08,"l":28.6423,"n":10,"o":29.08,"t":"2025-06-05T04:00:00Z","v":187,"vw":29.08},{"c":28.9499,"h":28.9499,"l":28.7201,"n":6,"o":28.7201,"t":"2025-06-06T04:00:00Z","v":707,"vw":28.7201},{"c":28.8984,"h":28.8984,"l":28.8984,"n":7,"o":28.8984,"t":"2025-06-09T04:00:00Z","v":51,"vw":28.8984},{"c":29.2,"h":29.46,"l":29.09,"n":22,"o":29.15,"t":"2025-06-10T04:00:00Z","v":1044,"vw":29.254444},{"c":29.19,"h":29.19,"l":29.19,"n":10,"o":29.19,"t":"2025-06-11T04:00:00Z","v":175,"vw":29.19},{"c":29.43,"h":29.47,"l":29.43,"n":15,"o":29.435,"t":"2025-06-12T04:00:00Z","v":323,"vw":29.446667},{"c":28.96,"h":29.22,"l":28.96,"n":29,"o":29.22,"t":"2025-06-13T04:00:00Z","v":2344,"vw":29.157047},{"c":29.74,"h":29.95,"l":29.62,"n":25,"o":29.62,"t":"2025-06-16T04:00:00Z","v":1528,"vw":29.710191},{"c":29.58,"h":29.58,"l":29.54,"n":10,"o":29.54,"t":"2025-06-17T04:00:00Z","v":712,"vw":29.54},{"c":29.89,"h":29.89,"l":29.89,"n":6,"o":29.89,"t":"2025-06-18T04:00:00Z","v":20,"vw":29.89},{"c":29.54,"h":29.61,"l":29.54,"n":10,"o":29.61,"t":"2025-06-20T04:00:00Z","v":269,"vw":29.61},{"c":29.65,"h":29.89,"l":29.52,"n":28,"o":29.52,"t":"2025-06-23T04:00:00Z","v":2652,"vw":29.653079},{"c":30.52,"h":30.52,"l":30.2,"n":21,"o":30.29,"t":"2025-06-24T04:00:00Z","v":1195,"vw":30.304043},{"c":30.52,"h":30.82,"l":30.52,"n":20,"o":30.82,"t":"2025-06-25T04:00:00Z","v":451,"vw":30.785},{"c":30.8,"h":31.34,"l":30.63,"n":27,"o":31.34,"t":"2025-06-26T04:00:00Z","v":1279,"vw":30.738049},{"c":31.14,"h":31.14,"l":30.96,"n":23,"o":30.96,"t":"2025-06-27T04:00:00Z","v":1046,"vw":31.052047},{"c":31.64,"h":31.69,"l":31.19,"n":29,"o":31.69,"t":"2025-06-30T04:00:00Z","v":963,"vw":31.383464},{"c":31.64,"h":31.64,"l":31.2899,"n":18,"o":31.47,"t":"2025-07-01T04:00:00Z","v":456,"vw":31.376796},{"c":31.11,"h":31.11,"l":30.85,"n":40,"o":30.96,"t":"2025-07-02T04:00:00Z","v":51412,"vw":30.893664},{"c":31,"h":32.25,"l":30.83,"n":30,"o":32.25,"t":"2025-07-03T04:00:00Z","v":2084,"vw":31.314517},{"c":31.22,"h":31.22,"l":30.8212,"n":18,"o":31.13,"t":"2025-07-07T04:00:00Z","v":417,"vw":30.940926},{"c":31.0914,"h":31.0914,"l":31.0914,"n":14,"o":31.0914,"t":"2025-07-08T04:00:00Z","v":340,"vw":31.0914},{"c":31.3413,"h":31.3413,"l":31.0311,"n":11,"o":31.0311,"t":"2025-07-09T04:00:00Z","v":504,"vw":31.048265},{"c":31.2151,"h":31.2151,"l":31.2151,"n":8,"o":31.2151,"t":"2025-07-10T04:00:00Z","v":64,"vw":31.2151},{"c":30.985,"h":31.065,"l":30.985,"n":16,"o":31.065,"t":"2025-07-11T04:00:00Z","v":464,"vw":31.065},{"c":31.2333,"h":31.2333,"l":30.85,"n":13,"o":30.85,"t":"2025-07-14T04:00:00Z","v":2123,"vw":31.0501},{"c":31.3,"h":31.3,"l":31.17,"n":17,"o":31.17,"t":"2025-07-15T04:00:00Z","v":211,"vw":31.17},{"c":31.616,"h":31.616,"l":31.616,"n":8,"o":31.616,"t":"2025-07-16T04:00:00Z","v":127,"vw":31.616},{"c":32.2603,"h":32.2603,"l":32.15,"n":22,"o":32.16,"t":"2025-07-17T04:00:00Z","v":1784,"vw":32.167126},{"c":32.027,"h":32.08,"l":32.027,"n":8,"o":32.08,"t":"2025-07-18T04:00:00Z","v":361,"vw":32.08},{"c":32.2341,"h":32.24,"l":32.14,"n":23,"o":32.14,"t":"2025-07-21T04:00:00Z","v":552,"vw":32.214963},{"c":32.17,"h":32.17,"l":32.17,"n":20,"o":32.17,"t":"2025-07-22T04:00:00Z","v":248,"vw":32.17},{"c":32.4404,"h":32.4404,"l":32.3176,"n":16,"o":32.3176,"t":"2025-07-23T04:00:00Z","v":1304,"vw":32.365535},{"c":32.0842,"h":32.2699,"l":32.0842,"n":12,"o":32.2699,"t":"2025-07-24T04:00:00Z","v":469,"vw":32.2699},{"c":32.2993,"h":32.2993,"l":32.2993,"n":12,"o":32.2993,"t":"2025-07-25T04:00:00Z","v":110,"vw":32.2993},{"c":32.0299,"h":32.52,"l":31.982,"n":26,"o":32.49,"t":"2025-07-28T04:00:00Z","v":1615,"vw":32.244478},{"c":31.9382,"h":32.05,"l":31.9382,"n":26,"o":32.02,"t":"2025-07-29T04:00:00Z","v":10362,"vw":32.031823},{"c":32.2032,"h":32.3,"l":32.0599,"n":14,"o":32.0599,"t":"2025-07-30T04:00:00Z","v":1217,"vw":32.22797},{"c":32.5497,"h":32.75,"l":32.5497,"n":16,"o":32.75,"t":"2025-07-31T04:00:00Z","v":1340,"vw":32.704442},{"c":32.1124,"h":32.1124,"l":32.1058,"n":21,"o":32.1058,"t":"2025-08-01T04:00:00Z","v":275,"vw":32.1058},{"c":32.8616,"h":32.8616,"l":32.795,"n":20,"o":32.795,"t":"2025-08-04T04:00:00Z","v":266,"vw":32.795},{"c":32.915,"h":33.01,"l":32.8664,"n":27,"o":32.9,"t":"2025-08-05T04:00:00Z","v":1801,"vw":32.920453},{"c":33.255,"h":34.09,"l":33.1,"n":25,"o":34.09,"t":"2025-08-06T04:00:00Z","v":1600,"vw":33.537867},{"c":33.4432,"h":33.63,"l":33.4432,"n":37,"o":33.571,"t":"2025-08-07T04:00:00Z","v":1825,"vw":33.554515},{"c":33.3082,"h":35.06,"l":33.3082,"n":47,"o":35.06,"t":"2025-08-08T04:00:00Z","v":1770,"vw":33.815865},{"c":33.3238,"h":33.3238,"l":32.68,"n":24,"o":32.68,"t":"2025-08-11T04:00:00Z","v":2321,"vw":33.131405},{"c":33.7103,"h":33.7103,"l":33.392,"n":39,"o":33.392,"t":"2025-08-12T04:00:00Z","v":865,"vw":33.551175},{"c":33.715,"h":34.11,"l":33.465,"n":44,"o":34.11,"t":"2025-08-13T04:00:00Z","v":3245,"vw":33.611787},{"c":33.5041,"h":33.58,"l":33.2717,"n":43,"o":33.2717,"t":"2025-08-14T04:00:00Z","v":2530,"vw":33.500022},{"c":33.4499,"h":34.2,"l":33.4499,"n":31,"o":34.2,"t":"2025-08-15T04:00:00Z","v":907,"vw":33.757003},{"c":33.7078,"h":33.7078,"l":33.59,"n":44,"o":33.59,"t":"2025-08-18T04:00:00Z","v":1235,"vw":33.626837},{"c":33.2178,"h":33.84,"l":33.2178,"n":37,"o":33.84,"t":"2025-08-19T04:00:00Z","v":1726,"vw":33.340823},{"c":33.2424,"h":33.2424,"l":33.0437,"n":58,"o":33.0437,"t":"2025-08-20T04:00:00Z","v":4015,"vw":33.07137},{"c":33.285,"h":33.46,"l":33.19,"n":43,"o":33.43,"t":"2025-08-21T04:00:00Z","v":1580,"vw":33.297978},{"c":33.9909,"h":34.07,"l":33.65,"n":24,"o":33.65,"t":"2025-08-22T04:00:00Z","v":2824,"vw":33.7324},{"c":34.0115,"h":34.16,"l":33.56,"n":51,"o":33.56,"t":"2025-08-25T04:00:00Z","v":4940,"vw":34.025881},{"c":34.27,"h":34.33,"l":34.1341,"n":29,"o":34.2053,"t":"2025-08-26T04:00:00Z","v":1536,"vw":34.240973},{"c":34.14,"h":34.2,"l":33.965,"n":35,"o":33.965,"t":"2025-08-27T04:00:00Z","v":1408,"vw":34.074672},{"c":34.435,"h":34.435,"l":34.315,"n":36,"o":34.32,"t":"2025-08-28T04:00:00Z","v":1244,"vw":34.330665},{"c":34.1164,"h":34.15,"l":33.9406,"n":38,"o":33.9406,"t":"2025-08-29T04:00:00Z","v":4166,"vw":34.077044},{"c":33.536,"h":34.34,"l":33.18,"n":40,"o":34.34,"t":"2025-09-02T04:00:00Z","v":2749,"vw":33.362307},{"c":33.5706,"h":33.73,"l":33.5706,"n":28,"o":33.71,"t":"2025-09-03T04:00:00Z","v":1572,"vw":33.686385},{"c":33.681,"h":33.681,"l":33.5395,"n":46,"o":33.64,"t":"2025-09-04T04:00:00Z","v":671,"vw":33.602361},{"c":33.8576,"h":33.8695,"l":33.62,"n":42,"o":33.75,"t":"2025-09-05T04:00:00Z","v":4134,"vw":33.749774},{"c":34.37,"h":34.41,"l":34.19,"n":26,"o":34.41,"t":"2025-09-08T04:00:00Z","v":770,"vw":34.297414},{"c":34.6081,"h":34.65,"l":34.22,"n":36,"o":34.22,"t":"2025-09-09T04:00:00Z","v":2533,"vw":34.522867},{"c":34.4886,"h":34.6322,"l":34.46,"n":41,"o":34.46,"t":"2025-09-10T04:00:00Z","v":1006,"vw":34.547538},{"c":34.8492,"h":34.8492,"l":34.68,"n":31,"o":34.71,"t":"2025-09-11T04:00:00Z","v":1431,"vw":34.728778},{"c":34.5095,"h":34.528,"l":34.5095,"n":27,"o":34.528,"t":"2025-09-12T04:00:00Z","v":473,"vw":34.519},{"c":34.7187,"h":34.7187,"l":34.685,"n":31,"o":34.685,"t":"2025-09-15T04:00:00Z","v":376,"vw":34.685},{"c":34.838,"h":35.52,"l":34.61,"n":38,"o":35.52,"t":"2025-09-16T04:00:00Z","v":3669,"vw":34.775739},{"c":34.7816,"h":34.84,"l":34.62,"n":47,"o":34.66,"t":"2025-09-17T04:00:00Z","v":3370,"vw":34.766839},{"c":34.6698,"h":34.7785,"l":34.44,"n":32,"o":34.46,"t":"2025-09-18T04:00:00Z","v":927,"vw":34.567},{"c":34.6887,"h":34.7028,"l":34.59,"n":39,"o":34.67,"t":"2025-09-19T04:00:00Z","v":1810,"vw":34.640504},{"c":34.9647,"h":34.9647,"l":34.85,"n":23,"o":34.85,"t":"2025-09-22T04:00:00Z","v":1227,"vw":34.899},{"c":34.91,"h":35.09,"l":34.88,"n":40,"o":34.895,"t":"2025-09-23T04:00:00Z","v":2385,"vw":34.974805},{"c":34.4135,"h":34.5485,"l":34.3715,"n":69,"o":34.5401,"t":"2025-09-24T04:00:00Z","v":13930,"vw":34.427774},{"c":34.2604,"h":34.45,"l":34.05,"n":44,"o":34.05,"t":"2025-09-25T04:00:00Z","v":3184,"vw":34.275749},{"c":34.475,"h":34.56,"l":34.18,"n":33,"o":34.56,"t":"2025-09-26T04:00:00Z","v":2087,"vw":34.356913},{"c":34.9901,"h":35.1,"l":34.64,"n":38,"o":35.1,"t":"2025-09-29T04:00:00Z","v":2331,"vw":34.867931},{"c":33.9603,"h":34.82,"l":33.84,"n":104,"o":34.82,"t":"2025-09-30T04:00:00Z","v":5952,"vw":34.216996},{"c":33.8266,"h":34.08,"l":33.56,"n":62,"o":33.56,"t":"2025-10-01T04:00:00Z","v":4145,"vw":33.938148},{"c":33.5981,"h":33.62,"l":33.5981,"n":33,"o":33.62,"t":"2025-10-02T04:00:00Z","v":644,"vw":33.62},{"c":33.5845,"h":33.66,"l":33.5845,"n":39,"o":33.66,"t":"2025-10-03T04:00:00Z","v":880,"vw":33.633333},{"c":33.4689,"h":33.71,"l":33.43,"n":53,"o":33.43,"t":"2025-10-06T04:00:00Z","v":1126,"vw":33.553885},{"c":32.515,"h":33.03,"l":32.515,"n":42,"o":33.03,"t":"2025-10-07T04:00:00Z","v":2055,"vw":32.79917},{"c":32.8155,"h":32.8155,"l":32.58,"n":38,"o":32.58,"t":"2025-10-08T04:00:00Z","v":1501,"vw":32.644324},{"c":32.6963,"h":32.6963,"l":32.63,"n":24,"o":32.64,"t":"2025-10-09T04:00:00Z","v":890,"vw":32.646022},{"c":31.5501,"h":32.31,"l":31.5112,"n":47,"o":32.31,"t":"2025-10-10T04:00:00Z","v":3024,"vw":31.835344},{"c":32.23,"h":32.2995,"l":32.0701,"n":41,"o":32.125,"t":"2025-10-13T04:00:00Z","v":2899,"vw":32.1731},{"c":32.2197,"h":32.2601,"l":31.77,"n":38,"o":31.77,"t":"2025-10-14T04:00:00Z","v":4393,"vw":32.087806},{"c":32.5625,"h":32.5625,"l":32.32,"n":44,"o":32.5501,"t":"2025-10-15T04:00:00Z","v":1179,"vw":32.360606},{"c":32.33,"h":32.34,"l":32.295,"n":34,"o":32.295,"t":"2025-10-16T04:00:00Z","v":324,"vw":32.313508},{"c":32.205,"h":32.205,"l":32.12,"n":39,"o":32.12,"t":"2025-10-17T04:00:00Z","v":754,"vw":32.12005},{"c":32.4688,"h":32.4688,"l":32.33,"n":27,"o":32.33,"t":"2025-10-20T04:00:00Z","v":1391,"vw":32.356488},{"c":32.1478,"h":32.1727,"l":32.1478,"n":28,"o":32.1727,"t":"2025-10-21T04:00:00Z","v":594,"vw":32.1727},{"c":32.15,"h":32.2,"l":32.06,"n":26,"o":32.1,"t":"2025-10-22T04:00:00Z","v":3333,"vw":32.167322},{"c":31.905,"h":31.95,"l":31.82,"n":28,"o":31.82,"t":"2025-10-23T04:00:00Z","v":1513,"vw":31.879615},{"c":32.0302,"h":32.05,"l":31.98,"n":27,"o":32.05,"t":"2025-10-24T04:00:00Z","v":1243,"vw":32.032045},{"c":32.0694,"h":32.15,"l":32.02,"n":33,"o":32.09,"t":"2025-10-27T04:00:00Z","v":1148,"vw":32.103702},{"c":31.71,"h":31.8739,"l":31.71,"n":34,"o":31.8739,"t":"2025-10-28T04:00:00Z","v":783,"vw":31.87012},{"c":31.6097,"h":31.7253,"l":31.41,"n":29,"o":31.7253,"t":"2025-10-29T04:00:00Z","v":945,"vw":31.572652},{"c":30.6559,"h":30.6559,"l":30.6559,"n":24,"o":30.6559,"t":"2025-10-30T04:00:00Z","v":267,"vw":30.6559},{"c":30.6332,"h":30.6332,"l":30.6,"n":28,"o":30.6,"t":"2025-10-31T04:00:00Z","v":464,"vw":30.6},{"c":30.5377,"h":30.68,"l":30.4,"n":38,"o":30.68,"t":"2025-11-03T05:00:00Z","v":1268,"vw":30.51107},{"c":30.1321,"h":30.3,"l":30.11,"n":60,"o":30.11,"t":"2025-11-04T05:00:00Z","v":1533,"vw":30.13375},{"c":30.0348,"h":30.125,"l":29.99,"n":25,"o":29.99,"t":"2025-11-05T05:00:00Z","v":597,"vw":30.016946},{"c":29.7125,"h":29.98,"l":29.7125,"n":30,"o":29.98,"t":"2025-11-06T05:00:00Z","v":1799,"vw":29.835406},{"c":29.8497,"h":29.995,"l":29.35,"n":39,"o":29.35,"t":"2025-11-07T05:00:00Z","v":3905,"vw":29.616308},{"c":30.2309,"h":30.282,"l":29.85,"n":32,"o":30.23,"t":"2025-11-10T05:00:00Z","v":1702,"vw":30.153697},{"c":30.3374,"h":30.3374,"l":30.3374,"n":13,"o":30.3374,"t":"2025-11-11T05:00:00Z","v":94,"vw":30.3374},{"c":30.424,"h":30.424,"l":30.424,"n":17,"o":30.424,"t":"2025-11-12T05:00:00Z","v":63,"vw":30.424},{"c":29.3976,"h":30,"l":29.3976,"n":32,"o":30,"t":"2025-11-13T05:00:00Z","v":707,"vw":29.794183},{"c":29.11,"h":29.48,"l":29.11,"n":65,"o":29.27,"t":"2025-11-14T05:00:00Z","v":4486,"vw":29.348149},{"c":28.6439,"h":29.12,"l":28.58,"n":37,"o":29.12,"t":"2025-11-17T05:00:00Z","v":559,"vw":28.909321},{"c":28.64,"h":28.64,"l":28.5,"n":33,"o":28.5,"t":"2025-11-18T05:00:00Z","v":378,"vw":28.5},{"c":28.4041,"h":28.4041,"l":28.4041,"n":19,"o":28.4041,"t":"2025-11-19T05:00:00Z","v":38,"vw":28.4041},{"c":27.8685,"h":28.75,"l":27.8685,"n":48,"o":28.45,"t":"2025-11-20T05:00:00Z","v":1757,"vw":28.443478},{"c":28.4841,"h":28.4841,"l":28.2111,"n":26,"o":28.2111,"t":"2025-11-21T05:00:00Z","v":559,"vw":28.2111},{"c":28.7141,"h":28.73,"l":28.6608,"n":28,"o":28.72,"t":"2025-11-24T05:00:00Z","v":1079,"vw":28.72078},{"c":29.2163,"h":29.2163,"l":28.882,"n":34,"o":28.89,"t":"2025-11-25T05:00:00Z","v":1762,"vw":28.972963},{"c":29.3515,"h":29.4632,"l":29.3515,"n":15,"o":29.4632,"t":"2025-11-26T05:00:00Z","v":298,"vw":29.4632},{"c":29.6591,"h":29.6591,"l":29.3588,"n":26,"o":29.3588,"t":"2025-11-28T05:00:00Z","v":781,"vw":29.4638},{"c":29.7247,"h":29.7247,"l":29.4436,"n":20,"o":29.4436,"t":"2025-12-01T05:00:00Z","v":653,"vw":29.545435},{"c":29.6316,"h":29.7,"l":29.6316,"n":26,"o":29.7,"t":"2025-12-02T05:00:00Z","v":924,"vw":29.7},{"c":29.6824,"h":29.73,"l":29.6,"n":24,"o":29.6,"t":"2025-12-03T05:00:00Z","v":1058,"vw":29.645081},{"c":29.6723,"h":29.69,"l":29.541,"n":35,"o":29.625,"t":"2025-12-04T05:00:00Z","v":1894,"vw":29.609711},{"c":29.5081,"h":29.83,"l":29.5081,"n":39,"o":29.63,"t":"2025-12-05T05:00:00Z","v":2526,"vw":29.689768},{"c":29.53,"h":29.535,"l":29.53,"n":37,"o":29.535,"t":"2025-12-08T05:00:00Z","v":513,"vw":29.535},{"c":29.6685,"h":29.75,"l":29.6685,"n":14,"o":29.75,"t":"2025-12-09T05:00:00Z","v":523,"vw":29.75},{"c":29.7172,"h":29.88,"l":29.58,"n":67,"o":29.88,"t":"2025-12-10T05:00:00Z","v":1319,"vw":29.667872},{"c":29.625,"h":29.625,"l":29.625,"n":14,"o":29.625,"t":"2025-12-11T05:00:00Z","v":101,"vw":29.625},{"c":29.5,"h":29.5,"l":29.5,"n":21,"o":29.5,"t":"2025-12-12T05:00:00Z","v":161,"vw":29.5},{"c":29.3234,"h":29.3234,"l":29.3234,"n":11,"o":29.3234,"t":"2025-12-15T05:00:00Z","v":11,"vw":29.3234},{"c":29.2639,"h":29.47,"l":29.23,"n":17,"o":29.47,"t":"2025-12-16T05:00:00Z","v":1127,"vw":29.28289},{"c":28.9656,"h":29.35,"l":28.9656,"n":30,"o":29.35,"t":"2025-12-17T05:00:00Z","v":1487,"vw":29.277486},{"c":29.1197,"h":29.22,"l":29.1197,"n":35,"o":29.19,"t":"2025-12-18T05:00:00Z","v":6679,"vw":29.198442},{"c":29.1149,"h":29.28,"l":29.1149,"n":16,"o":29.28,"t":"2025-12-19T05:00:00Z","v":259,"vw":29.24},{"c":29.2164,"h":29.2164,"l":29.18,"n":39,"o":29.18,"t":"2025-12-22T05:00:00Z","v":965,"vw":29.198853},{"c":28.9969,"h":28.9969,"l":28.84,"n":28,"o":28.84,"t":"2025-12-23T05:00:00Z","v":452,"vw":28.84},{"c":29.215,"h":29.215,"l":29.1799,"n":20,"o":29.18,"t":"2025-12-24T05:00:00Z","v":317,"vw":29.17995},{"c":29.475,"h":29.475,"l":29.31,"n":18,"o":29.31,"t":"2025-12-26T05:00:00Z","v":365,"vw":29.3925},{"c":29.295,"h":29.295,"l":29.245,"n":21,"o":29.245,"t":"2025-12-29T05:00:00Z","v":372,"vw":29.245},{"c":29.395,"h":29.395,"l":29.395,"n":22,"o":29.395,"t":"2025-12-30T05:00:00Z","v":77,"vw":29.395},{"c":29.1454,"h":29.3,"l":29.1454,"n":18,"o":29.17,"t":"2025-12-31T05:00:00Z","v":629,"vw":29.24392},{"c":29.36,"h":29.53,"l":29.274,"n":108,"o":29.53,"t":"2026-01-02T05:00:00Z","v":2365,"vw":29.299703},{"c":29.5547,"h":29.6,"l":29.29,"n":42,"o":29.29,"t":"2026-01-05T05:00:00Z","v":1002,"vw":29.512882},{"c":29.365,"h":29.5899,"l":29.32,"n":50,"o":29.55,"t":"2026-01-06T05:00:00Z","v":2685,"vw":29.451119},{"c":28.82,"h":28.85,"l":28.78,"n":42,"o":28.85,"t":"2026-01-07T05:00:00Z","v":991,"vw":28.798152},{"c":28.88,"h":28.93,"l":28.575,"n":44,"o":28.575,"t":"2026-01-08T05:00:00Z","v":4346,"vw":28.801794},{"c":28.8897,"h":28.9,"l":28.83,"n":29,"o":28.83,"t":"2026-01-09T05:00:00Z","v":1465,"vw":28.887238},{"c":29.025,"h":29.0299,"l":29.02,"n":23,"o":29.02,"t":"2026-01-12T05:00:00Z","v":751,"vw":29.02566},{"c":28.57,"h":28.66,"l":28.52,"n":35,"o":28.565,"t":"2026-01-13T05:00:00Z","v":2323,"vw":28.572155},{"c":28.3782,"h":28.39,"l":28.3578,"n":39,"o":28.39,"t":"2026-01-14T05:00:00Z","v":955,"vw":28.38356},{"c":28.8492,"h":28.8492,"l":28.69,"n":19,"o":28.69,"t":"2026-01-15T05:00:00Z","v":899,"vw":28.69},{"c":28.21,"h":28.77,"l":28.2,"n":45,"o":28.77,"t":"2026-01-16T05:00:00Z","v":4703,"vw":28.297231},{"c":27.5874,"h":27.85,"l":27.585,"n":28,"o":27.85,"t":"2026-01-20T05:00:00Z","v":828,"vw":27.787055},{"c":27.425,"h":27.4668,"l":27.425,"n":32,"o":27.45,"t":"2026-01-21T05:00:00Z","v":293,"vw":27.4584},{"c":27.785,"h":27.785,"l":27.42,"n":37,"o":27.42,"t":"2026-01-22T05:00:00Z","v":1016,"vw":27.587653},{"c":27.515,"h":27.54,"l":27.31,"n":59,"o":27.54,"t":"2026-01-23T05:00:00Z","v":5011,"vw":27.390702},{"c":27.665,"h":27.665,"l":27.62,"n":30,"o":27.62,"t":"2026-01-26T05:00:00Z","v":705,"vw":27.62},{"c":27.6631,"h":27.6631,"l":27.5,"n":36,"o":27.54,"t":"2026-01-27T05:00:00Z","v":658,"vw":27.520614},{"c":27.5931,"h":27.78,"l":27.5214,"n":92,"o":27.78,"t":"2026-01-28T05:00:00Z","v":11430,"vw":27.585409},{"c":27.5736,"h":27.5736,"l":27.27,"n":33,"o":27.43,"t":"2026-01-29T05:00:00Z","v":1081,"vw":27.401749},{"c":26.267,"h":26.93,"l":26.267,"n":47,"o":26.93,"t":"2026-01-30T05:00:00Z","v":691,"vw":26.67},{"c":26.315,"h":26.315,"l":26.315,"n":21,"o":26.315,"t":"2026-02-02T05:00:00Z","v":172,"vw":26.315},{"c":25.85,"h":26.06,"l":25.85,"n":51,"o":26.06,"t":"2026-02-03T05:00:00Z","v":853,"vw":26.012632},{"c":25.43,"h":25.55,"l":25.43,"n":49,"o":25.55,"t":"2026-02-04T05:00:00Z","v":501,"vw":25.482154},{"c":24.4902,"h":24.4902,"l":24.4902,"n":36,"o":24.4902,"t":"2026-02-05T05:00:00Z","v":198,"vw":24.4902},{"c":25.05,"h":25.05,"l":24.9,"n":32,"o":24.9,"t":"2026-02-06T05:00:00Z","v":2090,"vw":24.90525},{"c":25.3006,"h":25.3006,"l":25.25,"n":26,"o":25.27,"t":"2026-02-09T05:00:00Z","v":785,"vw":25.265495},{"c":25.6667,"h":25.6667,"l":25.65,"n":25,"o":25.65,"t":"2026-02-10T05:00:00Z","v":787,"vw":25.65},{"c":25.0715,"h":25.21,"l":24.98,"n":44,"o":25.21,"t":"2026-02-11T05:00:00Z","v":898,"vw":25.089152},{"c":24.3884,"h":24.97,"l":24.37,"n":34,"o":24.97,"t":"2026-02-12T05:00:00Z","v":637,"vw":24.79793},{"c":23.855,"h":23.94,"l":23.855,"n":37,"o":23.94,"t":"2026-02-13T05:00:00Z","v":297,"vw":23.94},{"c":23.91,"h":23.91,"l":23.89,"n":35,"o":23.89,"t":"2026-02-17T05:00:00Z","v":311,"vw":23.89},{"c":24.223,"h":24.25,"l":24.223,"n":20,"o":24.25,"t":"2026-02-18T05:00:00Z","v":759,"vw":24.25},{"c":24.21,"h":24.23,"l":24.21,"n":30,"o":24.23,"t":"2026-02-19T05:00:00Z","v":795,"vw":24.23},{"c":24.1176,"h":24.29,"l":24.1176,"n":34,"o":24.29,"t":"2026-02-20T05:00:00Z","v":1007,"vw":24.29},{"c":23.8068,"h":23.97,"l":23.5,"n":24,"o":23.97,"t":"2026-02-23T05:00:00Z","v":487,"vw":23.735},{"c":24.0151,"h":24.03,"l":24.0151,"n":33,"o":24.03,"t":"2026-02-24T05:00:00Z","v":779,"vw":24.03},{"c":24.3277,"h":24.3277,"l":24.3277,"n":26,"o":24.3277,"t":"2026-02-25T05:00:00Z","v":67,"vw":24.3277},{"c":24.4628,"h":24.51,"l":24.4628,"n":28,"o":24.49,"t":"2026-02-26T05:00:00Z","v":928,"vw":24.4925},{"c":24.265,"h":24.39,"l":23.98,"n":46,"o":23.98,"t":"2026-02-27T05:00:00Z","v":2978,"vw":24.064231},{"c":24.2803,"h":24.32,"l":23.89,"n":54,"o":24.19,"t":"2026-03-02T05:00:00Z","v":5154,"vw":24.168908},{"c":23.6381,"h":23.6381,"l":23.36,"n":36,"o":23.63,"t":"2026-03-03T05:00:00Z","v":895,"vw":23.480373},{"c":24.5616,"h":24.5616,"l":24.25,"n":22,"o":24.25,"t":"2026-03-04T05:00:00Z","v":1012,"vw":24.374444},{"c":24.1031,"h":24.1031,"l":24.1031,"n":25,"o":24.1031,"t":"2026-03-05T05:00:00Z","v":109,"vw":24.1031},{"c":24.095,"h":24.095,"l":24.095,"n":19,"o":24.095,"t":"2026-03-06T05:00:00Z","v":101,"vw":24.095},{"c":24.406,"h":24.406,"l":24.38,"n":22,"o":24.38,"t":"2026-03-09T04:00:00Z","v":523,"vw":24.38},{"c":24.5116,"h":24.7,"l":24.5116,"n":23,"o":24.7,"t":"2026-03-10T04:00:00Z","v":239,"vw":24.7},{"c":24.5365,"h":24.5365,"l":24.5365,"n":24,"o":24.5365,"t":"2026-03-11T04:00:00Z","v":51,"vw":24.5365},{"c":24.31,"h":24.31,"l":24.31,"n":14,"o":24.31,"t":"2026-03-12T04:00:00Z","v":61,"vw":24.31},{"c":24.285,"h":24.285,"l":24.285,"n":15,"o":24.285,"t":"2026-03-13T04:00:00Z","v":24,"vw":24.285},{"c":24.4851,"h":24.4851,"l":24.4851,"n":14,"o":24.4851,"t":"2026-03-16T04:00:00Z","v":53,"vw":24.4851},{"c":24.3657,"h":24.4,"l":24.3657,"n":27,"o":24.4,"t":"2026-03-17T04:00:00Z","v":430,"vw":24.4},{"c":23.8304,"h":23.8304,"l":23.8304,"n":23,"o":23.8304,"t":"2026-03-18T04:00:00Z","v":109,"vw":23.8304},{"c":23.9656,"h":24.03,"l":23.87,"n":22,"o":23.88,"t":"2026-03-19T04:00:00Z","v":567,"vw":23.915},{"c":23.4151,"h":23.96,"l":23.4151,"n":27,"o":23.96,"t":"2026-03-20T04:00:00Z","v":768,"vw":23.757143},{"c":24.1581,"h":24.1581,"l":23.99,"n":25,"o":23.99,"t":"2026-03-23T04:00:00Z","v":1105,"vw":24.016667},{"c":23.515,"h":23.74,"l":23.515,"n":30,"o":23.74,"t":"2026-03-24T04:00:00Z","v":349,"vw":23.74},{"c":23.325,"h":23.78,"l":23.325,"n":20,"o":23.78,"t":"2026-03-25T04:00:00Z","v":400,"vw":23.713333},{"c":22.79,"h":23.2,"l":22.78,"n":28,"o":23.2,"t":"2026-03-26T04:00:00Z","v":1707,"vw":22.99},{"c":22.8,"h":22.8,"l":22.61,"n":23,"o":22.79,"t":"2026-03-27T04:00:00Z","v":953,"vw":22.677677},{"c":22.6758,"h":22.68,"l":22.6758,"n":19,"o":22.68,"t":"2026-03-30T04:00:00Z","v":755,"vw":22.68},{"c":23.429,"h":23.429,"l":23.09,"n":31,"o":23.09,"t":"2026-03-31T04:00:00Z","v":922,"vw":23.128571},{"c":23.7204,"h":24.02,"l":23.7204,"n":24,"o":23.95,"t":"2026-04-01T04:00:00Z","v":12451,"vw":23.952849},{"c":23.9129,"h":23.9129,"l":23.86,"n":20,"o":23.86,"t":"2026-04-02T04:00:00Z","v":213,"vw":23.86},{"c":23.6878,"h":23.76,"l":23.51,"n":48,"o":23.51,"t":"2026-04-06T04:00:00Z","v":1081,"vw":23.564466},{"c":23.7,"h":23.7,"l":23.7,"n":17,"o":23.7,"t":"2026-04-07T04:00:00Z","v":161,"vw":23.7},{"c":24.2816,"h":24.2816,"l":24.2816,"n":19,"o":24.2816,"t":"2026-04-08T04:00:00Z","v":125,"vw":24.2816},{"c":23.5131,"h":23.61,"l":23.5131,"n":28,"o":23.61,"t":"2026-04-09T04:00:00Z","v":1569,"vw":23.6},{"c":23.5687,"h":23.5687,"l":23.49,"n":24,"o":23.49,"t":"2026-04-10T04:00:00Z","v":1576,"vw":23.49},{"c":23.98,"h":23.98,"l":23.88,"n":23,"o":23.88,"t":"2026-04-13T04:00:00Z","v":1249,"vw":23.905},{"c":24.2507,"h":24.2507,"l":24.15,"n":19,"o":24.15,"t":"2026-04-14T04:00:00Z","v":871,"vw":24.166157},{"c":24.8008,"h":24.8008,"l":24.8008,"n":20,"o":24.8008,"t":"2026-04-15T04:00:00Z","v":39,"vw":24.8008},{"c":25.1597,"h":25.1899,"l":24.96,"n":40,"o":25.1,"t":"2026-04-16T04:00:00Z","v":2764,"vw":25.080611},{"c":25.44,"h":25.815,"l":25.44,"n":45,"o":25.63,"t":"2026-04-17T04:00:00Z","v":4762,"vw":25.571612},{"c":25.33,"h":25.33,"l":24.75,"n":56,"o":24.75,"t":"2026-04-20T04:00:00Z","v":9372,"vw":24.918062},{"c":24.94,"h":25.14,"l":24.94,"n":34,"o":25.14,"t":"2026-04-21T04:00:00Z","v":1284,"vw":25.09625},{"c":24.7233,"h":25.35,"l":24.7233,"n":18,"o":25.35,"t":"2026-04-22T04:00:00Z","v":237,"vw":25.35},{"c":24.1135,"h":24.3,"l":24.1135,"n":24,"o":24.3,"t":"2026-04-23T04:00:00Z","v":1039,"vw":24.3},{"c":24.54,"h":24.54,"l":24.11,"n":30,"o":24.11,"t":"2026-04-24T04:00:00Z","v":1839,"vw":24.120588},{"c":24.5226,"h":24.5226,"l":24.5226,"n":24,"o":24.5226,"t":"2026-04-27T04:00:00Z","v":88,"vw":24.5226},{"c":24.29,"h":24.29,"l":24.29,"n":15,"o":24.29,"t":"2026-04-28T04:00:00Z","v":17,"vw":24.29},{"c":24.3522,"h":24.3522,"l":24.33,"n":23,"o":24.33,"t":"2026-04-29T04:00:00Z","v":607,"vw":24.33005},{"c":24.5826,"h":24.644,"l":24.5826,"n":23,"o":24.644,"t":"2026-04-30T04:00:00Z","v":574,"vw":24.62553},{"c":24.58,"h":24.7099,"l":24.58,"n":19,"o":24.67,"t":"2026-05-01T04:00:00Z","v":351,"vw":24.6959},{"c":24.3656,"h":24.375,"l":24.3656,"n":18,"o":24.375,"t":"2026-05-04T04:00:00Z","v":395,"vw":24.375},{"c":24.3,"h":24.3,"l":24.3,"n":19,"o":24.3,"t":"2026-05-05T04:00:00Z","v":45,"vw":24.3},{"c":24.3556,"h":24.39,"l":24.3556,"n":24,"o":24.39,"t":"2026-05-06T04:00:00Z","v":157,"vw":24.39},{"c":24.2066,"h":24.33,"l":24.2066,"n":17,"o":24.33,"t":"2026-05-07T04:00:00Z","v":420,"vw":24.33},{"c":24.22,"h":24.55,"l":24.22,"n":42,"o":24.55,"t":"2026-05-08T04:00:00Z","v":4912,"vw":24.425962},{"c":23.9028,"h":24.0101,"l":23.9028,"n":31,"o":24.01,"t":"2026-05-11T04:00:00Z","v":623,"vw":24.007965},{"c":23.9,"h":24.0299,"l":23.9,"n":19,"o":24.0299,"t":"2026-05-12T04:00:00Z","v":358,"vw":24.0299},{"c":24.08,"h":24.08,"l":24.08,"n":23,"o":24.08,"t":"2026-05-13T04:00:00Z","v":100,"vw":24.08},{"c":24.01,"h":24.01,"l":24,"n":14,"o":24,"t":"2026-05-14T04:00:00Z","v":132,"vw":24},{"c":23.82,"h":23.82,"l":23.82,"n":17,"o":23.82,"t":"2026-05-15T04:00:00Z","v":171,"vw":23.82},{"c":24.1981,"h":24.1981,"l":24.16,"n":22,"o":24.16,"t":"2026-05-18T04:00:00Z","v":135,"vw":24.16},{"c":24.5772,"h":24.5772,"l":24.5772,"n":15,"o":24.5772,"t":"2026-05-19T04:00:00Z","v":187,"vw":24.5772},{"c":24.5211,"h":24.58,"l":24.5211,"n":20,"o":24.58,"t":"2026-05-20T04:00:00Z","v":499,"vw":24.58},{"c":24.31,"h":24.31,"l":24.31,"n":14,"o":24.31,"t":"2026-05-21T04:00:00Z","v":34,"vw":24.31},{"c":24.3388,"h":24.3388,"l":24.3388,"n":15,"o":24.3388,"t":"2026-05-22T04:00:00Z","v":38,"vw":24.3388},{"c":24.085,"h":24.18,"l":24.03,"n":29,"o":24.18,"t":"2026-05-26T04:00:00Z","v":1328,"vw":24.134185},{"c":24.28,"h":24.28,"l":23.97,"n":26,"o":23.97,"t":"2026-05-27T04:00:00Z","v":2134,"vw":24.243495},{"c":24.2397,"h":24.2397,"l":24.2397,"n":15,"o":24.2397,"t":"2026-05-28T04:00:00Z","v":113,"vw":24.2397},{"c":24.27,"h":24.27,"l":24.27,"n":16,"o":24.27,"t":"2026-05-29T04:00:00Z","v":144,"vw":24.27},{"c":24.6967,"h":24.79,"l":24.34,"n":42,"o":24.34,"t":"2026-06-01T04:00:00Z","v":2297,"vw":24.440658},{"c":24.9553,"h":24.9553,"l":24.95,"n":21,"o":24.95,"t":"2026-06-02T04:00:00Z","v":435,"vw":24.95005},{"c":24.36,"h":24.44,"l":24.36,"n":18,"o":24.44,"t":"2026-06-03T04:00:00Z","v":247,"vw":24.44},{"c":24.6167,"h":24.64,"l":24.61,"n":22,"o":24.64,"t":"2026-06-04T04:00:00Z","v":283,"vw":24.625},{"c":24.0176,"h":24.0176,"l":24.0176,"n":24,"o":24.0176,"t":"2026-06-05T04:00:00Z","v":129,"vw":24.0176},{"c":24.2865,"h":24.2865,"l":24.2865,"n":24,"o":24.2865,"t":"2026-06-08T04:00:00Z","v":144,"vw":24.2865},{"c":24.7156,"h":24.7156,"l":24.47,"n":32,"o":24.48,"t":"2026-06-09T04:00:00Z","v":1377,"vw":24.492302},{"c":25.01,"h":25.29,"l":25.01,"n":37,"o":25.25,"t":"2026-06-10T04:00:00Z","v":647,"vw":25.2775},{"c":25.3504,"h":25.3504,"l":25.3504,"n":16,"o":25.3504,"t":"2026-06-11T04:00:00Z","v":187,"vw":25.3504},{"c":25.165,"h":25.165,"l":25.165,"n":22,"o":25.165,"t":"2026-06-12T04:00:00Z","v":87,"vw":25.165},{"c":24.985,"h":25.36,"l":24.985,"n":30,"o":25.36,"t":"2026-06-15T04:00:00Z","v":1320,"vw":25.290927},{"c":24.995,"h":25.02,"l":24.995,"n":22,"o":25.01,"t":"2026-06-16T04:00:00Z","v":422,"vw":25.016667},{"c":24.115,"h":25.02,"l":24.115,"n":24,"o":25.02,"t":"2026-06-17T04:00:00Z","v":908,"vw":25.02},{"c":24.205,"h":24.205,"l":24.205,"n":15,"o":24.205,"t":"2026-06-18T04:00:00Z","v":45,"vw":24.205},{"c":23.97,"h":24.17,"l":23.97,"n":21,"o":24.17,"t":"2026-06-22T04:00:00Z","v":844,"vw":24.17},{"c":23.68,"h":23.75,"l":23.68,"n":21,"o":23.75,"t":"2026-06-23T04:00:00Z","v":784,"vw":23.75},{"c":23.5087,"h":23.5087,"l":23.5087,"n":22,"o":23.5087,"t":"2026-06-24T04:00:00Z","v":102,"vw":23.5087},{"c":23.2004,"h":23.55,"l":23.2004,"n":16,"o":23.55,"t":"2026-06-25T04:00:00Z","v":167,"vw":23.55},{"c":23.7594,"h":23.7594,"l":23.75,"n":21,"o":23.75,"t":"2026-06-26T04:00:00Z","v":317,"vw":23.75},{"c":24.5747,"h":24.5747,"l":24.08,"n":30,"o":24.08,"t":"2026-06-29T04:00:00Z","v":922,"vw":24.08},{"c":24.105,"h":24.37,"l":24.105,"n":35,"o":24.37,"t":"2026-06-30T04:00:00Z","v":970,"vw":24.35},{"c":24.56,"h":24.56,"l":24.56,"n":28,"o":24.56,"t":"2026-07-01T04:00:00Z","v":188,"vw":24.56},{"c":24.6749,"h":24.6749,"l":24.6749,"n":26,"o":24.6749,"t":"2026-07-02T04:00:00Z","v":104,"vw":24.6749},{"c":25.03,"h":25.03,"l":24.72,"n":64,"o":24.73,"t":"2026-07-06T04:00:00Z","v":2240,"vw":24.824096},{"c":25.0822,"h":25.0822,"l":25.0822,"n":25,"o":25.0822,"t":"2026-07-07T04:00:00Z","v":114,"vw":25.0822},{"c":25.2471,"h":25.2471,"l":25.2471,"n":25,"o":25.2471,"t":"2026-07-08T04:00:00Z","v":70,"vw":25.2471},{"c":25.1183,"h":25.32,"l":25.1183,"n":22,"o":25.32,"t":"2026-07-09T04:00:00Z","v":797,"vw":25.32},{"c":25.3234,"h":25.34,"l":25.27,"n":35,"o":25.34,"t":"2026-07-10T04:00:00Z","v":489,"vw":25.31651},{"c":25.2568,"h":25.2568,"l":25.2568,"n":22,"o":25.2568,"t":"2026-07-13T04:00:00Z","v":88,"vw":25.2568},{"c":25.03,"h":25.36,"l":25.03,"n":31,"o":25.36,"t":"2026-07-14T04:00:00Z","v":2538,"vw":25.22},{"c":25.2083,"h":25.2083,"l":25.2083,"n":18,"o":25.2083,"t":"2026-07-15T04:00:00Z","v":39,"vw":25.2083},{"c":24.9119,"h":25.055,"l":24.9119,"n":28,"o":25.055,"t":"2026-07-16T04:00:00Z","v":484,"vw":25.055},{"c":24.83,"h":24.835,"l":24.64,"n":28,"o":24.835,"t":"2026-07-17T04:00:00Z","v":1035,"vw":24.753561},{"c":25.0103,"h":25.0103,"l":24.86,"n":36,"o":24.86,"t":"2026-07-20T04:00:00Z","v":784,"vw":24.86},{"c":24.6628,"h":24.88,"l":24.6628,"n":34,"o":24.88,"t":"2026-07-21T04:00:00Z","v":1139,"vw":24.862843},{"c":24.155,"h":24.2501,"l":24.155,"n":32,"o":24.2501,"t":"2026-07-22T04:00:00Z","v":2541,"vw":24.245892},{"c":23.8988,"h":23.8988,"l":23.8988,"n":20,"o":23.8988,"t":"2026-07-23T04:00:00Z","v":36,"vw":23.8988},{"c":24.0741,"h":24.0741,"l":24.0741,"n":26,"o":24.0741,"t":"2026-07-24T04:00:00Z","v":201,"vw":24.0741},{"c":24.9122,"h":24.9122,"l":24.78,"n":27,"o":24.78,"t":"2026-07-27T04:00:00Z","v":221,"vw":24.78},{"c":25.402,"h":25.402,"l":25.402,"n":20,"o":25.402,"t":"2026-07-28T04:00:00Z","v":51,"vw":25.402},{"c":25.6676,"h":25.6676,"l":25.59,"n":26,"o":25.64,"t":"2026-07-29T04:00:00Z","v":426,"vw":25.61121},{"c":25.5659,"h":25.5659,"l":25.32,"n":19,"o":25.32,"t":"2026-07-30T04:00:00Z","v":238,"vw":25.405},{"c":25.1,"h":25.1,"l":25.1,"n":19,"o":25.1,"t":"2026-07-31T04:00:00Z","v":75,"vw":25.1},{"c":25.0633,"h":25.12,"l":25.0633,"n":23,"o":25.12,"t":"2026-08-03T04:00:00Z","v":1337,"vw":25.118403},{"c":25.4888,"h":25.4888,"l":25.4499,"n":23,"o":25.4499,"t":"2026-08-04T04:00:00Z","v":322,"vw":25.4499},{"c":24.76,"h":24.76,"l":24.76,"n":21,"o":24.76,"t":"2026-08-05T04:00:00Z","v":36,"vw":24.76},{"c":24.89,"h":24.89,"l":24.89,"n":24,"o":24.89,"t":"2026-08-06T04:00:00Z","v":55,"vw":24.89},{"c":25.4123,"h":25.44,"l":25.4123,"n":16,"o":25.44,"t":"2026-08-07T04:00:00Z","v":718,"vw":25.44},{"c":25.55,"h":25.55,"l":25.55,"n":18,"o":25.55,"t":"2026-08-10T04:00:00Z","v":33,"vw":25.55},{"c":25.7042,"h":25.7042,"l":25.7042,"n":17,"o":25.7042,"t":"2026-08-11T04:00:00Z","v":27,"vw":25.7042},{"c":25.2549,"h":25.41,"l":25.2549,"n":17,"o":25.41,"t":"2026-08-12T04:00:00Z","v":758,"vw":25.41},{"c":25.3627,"h":25.3627,"l":25.3627,"n":16,"o":25.3627,"t":"2026-08-13T04:00:00Z","v":18,"vw":25.3627},{"c":26.0155,"h":26.0155,"l":26.0155,"n":16,"o":26.0155,"t":"2026-08-14T04:00:00Z","v":24,"vw":26.0155},{"c":25.6305,"h":25.7149,"l":25.61,"n":33,"o":25.67,"t":"2026-08-17T04:00:00Z","v":2227,"vw":25.68594},{"c":25.3677,"h":25.3677,"l":25.3677,"n":29,"o":25.3677,"t":"2026-08-18T04:00:00Z","v":93,"vw":25.3677},{"c":25.7773,"h":25.7773,"l":25.69,"n":23,"o":25.6901,"t":"2026-08-19T04:00:00Z","v":1025,"vw":25.704029},{"c":25.7582,"h":25.7582,"l":25.7582,"n":17,"o":25.7582,"t":"2026-08-20T04:00:00Z","v":20,"vw":25.7582},{"c":26.0067,"h":26.0067,"l":25.97,"n":25,"o":25.97,"t":"2026-08-21T04:00:00Z","v":320,"vw":25.97005},{"c":25.9803,"h":25.9803,"l":25.9803,"n":15,"o":25.9803,"t":"2026-08-24T04:00:00Z","v":27,"vw":25.9803},{"c":26.215,"h":26.215,"l":26.16,"n":17,"o":26.16,"t":"2026-08-25T04:00:00Z","v":736,"vw":26.166667},{"c":25.73,"h":25.8,"l":25.73,"n":20,"o":25.8,"t":"2026-08-26T04:00:00Z","v":271,"vw":25.8},{"c":25.525,"h":25.595,"l":25.525,"n":20,"o":25.595,"t":"2026-08-27T04:00:00Z","v":130,"vw":25.595},{"c":25.8076,"h":25.8076,"l":25.8076,"n":19,"o":25.8076,"t":"2026-08-28T04:00:00Z","v":165,"vw":25.8076},{"c":25.465,"h":25.7204,"l":25.465,"n":25,"o":25.7204,"t":"2026-08-31T04:00:00Z","v":877,"vw":25.7201},{"c":25.235,"h":25.235,"l":25.235,"n":15,"o":25.235,"t":"2026-09-01T04:00:00Z","v":36,"vw":25.235},{"c":25.48,"h":25.48,"l":25.48,"n":14,"o":25.48,"t":"2026-09-02T04:00:00Z","v":16,"vw":25.48},{"c":25.7274,"h":25.7274,"l":25.7274,"n":20,"o":25.7274,"t":"2026-09-03T04:00:00Z","v":131,"vw":25.7274},{"c":25.8106,"h":25.8106,"l":25.8106,"n":19,"o":25.8106,"t":"2026-09-04T04:00:00Z","v":24,"vw":25.8106},{"c":25.5828,"h":25.5828,"l":25.5828,"n":27,"o":25.5828,"t":"2026-09-08T04:00:00Z","v":65,"vw":25.5828},{"c":25.3081,"h":25.3081,"l":25.2632,"n":28,"o":25.2632,"t":"2026-09-09T04:00:00Z","v":320,"vw":25.2632},{"c":25.1164,"h":25.1164,"l":25.1164,"n":19,"o":25.1164,"t":"2026-09-10T04:00:00Z","v":166,"vw":25.1164},{"c":25.645,"h":25.645,"l":25.4,"n":26,"o":25.4,"t":"2026-09-11T04:00:00Z","v":351,"vw":25.519874},{"c":25.86,"h":25.86,"l":25.78,"n":20,"o":25.78,"t":"2026-09-14T04:00:00Z","v":907,"vw":25.78},{"c":25.74,"h":25.74,"l":25.74,"n":20,"o":25.74,"t":"2026-09-15T04:00:00Z","v":52,"vw":25.74},{"c":25.425,"h":25.425,"l":25.425,"n":24,"o":25.425,"t":"2026-09-16T04:00:00Z","v":210,"vw":25.425},{"c":25.2986,"h":25.45,"l":25.2986,"n":28,"o":25.45,"t":"2026-09-17T04:00:00Z","v":287,"vw":25.45},{"c":24.6695,"h":24.6695,"l":24.6695,"n":20,"o":24.6695,"t":"2026-09-18T04:00:00Z","v":39,"vw":24.6695},{"c":24.8,"h":24.8,"l":24.8,"n":16,"o":24.8,"t":"2026-09-21T04:00:00Z","v":29,"vw":24.8},{"c":25.12,"h":25.12,"l":25.12,"n":18,"o":25.12,"t":"2026-09-22T04:00:00Z","v":59,"vw":25.12},{"c":24.5163,"h":24.6,"l":24.5163,"n":24,"o":24.6,"t":"2026-09-23T04:00:00Z","v":251,"vw":24.6},{"c":24.185,"h":24.185,"l":24.185,"n":26,"o":24.185,"t":"2026-09-24T04:00:00Z","v":70,"vw":24.185},{"c":24.2234,"h":24.2234,"l":24.2234,"n":23,"o":24.2234,"t":"2026-09-25T04:00:00Z","v":188,"vw":24.2234},{"c":23.75,"h":24.04,"l":23.75,"n":25,"o":24.04,"t":"2026-09-28T04:00:00Z","v":571,"vw":24.04},{"c":23.36,"h":23.36,"l":23.36,"n":19,"o":23.36,"t":"2026-09-29T04:00:00Z","v":68,"vw":23.36},{"c":23.2918,"h":23.49,"l":23.2918,"n":27,"o":23.49,"t":"2026-09-30T04:00:00Z","v":534,"vw":23.48995},{"c":23.305,"h":23.305,"l":23.29,"n":22,"o":23.29,"t":"2026-10-01T04:00:00Z","v":329,"vw":23.29},{"c":23.3494,"h":23.35,"l":23.3494,"n":25,"o":23.35,"t":"2026-10-02T04:00:00Z","v":189,"vw":23.35},{"c":23.72,"h":23.72,"l":23.72,"n":15,"o":23.72,"t":"2026-10-05T04:00:00Z","v":17,"vw":23.72},{"c":23.59,"h":23.59,"l":23.59,"n":24,"o":23.59,"t":"2026-10-06T04:00:00Z","v":416,"vw":23.59},{"c":23.411,"h":23.66,"l":23.411,"n":19,"o":23.66,"t":"2026-10-07T04:00:00Z","v":397,"vw":23.66},{"c":23.585,"h":23.585,"l":23.585,"n":23,"o":23.585,"t":"2026-10-08T04:00:00Z","v":56,"vw":23.585},{"c":24.005,"h":24.005,"l":24.005,"n":13,"o":24.005,"t":"2026-10-09T04:00:00Z","v":180,"vw":24.005},{"c":23.72,"h":23.72,"l":23.72,"n":13,"o":23.72,"t":"2026-10-12T04:00:00Z","v":25,"vw":23.72},{"c":23.85,"h":23.85,"l":23.85,"n":6,"o":23.85,"t":"2026-10-13T04:00:00Z","v":11,"vw":23.85},{"c":23.2491,"h":23.29,"l":23.2491,"n":16,"o":23.29,"t":"2026-10-14T04:00:00Z","v":2077,"vw":23.29},{"c":23.8042,"h":23.8042,"l":23.1,"n":163,"o":23.78,"t":"2026-10-15T04:00:00Z","v":5843,"vw":23.466375},{"c":23.59,"h":23.7999,"l":23.59,"n":15,"o":23.7999,"t":"2026-10-16T04:00:00Z","v":541,"vw":23.7999},{"c":23.735,"h":23.79,"l":23.6,"n":38,"o":23.6,"t":"2026-10-19T04:00:00Z","v":2026,"vw":23.712632},{"c":24.12,"h":24.22,"l":24.075,"n":21,"o":24.12,"t":"2026-10-20T04:00:00Z","v":2170,"vw":24.123885},{"c":23.93,"h":23.93,"l":23.93,"n":15,"o":23.93,"t":"2026-10-21T04:00:00Z","v":149,"vw":23.93},{"c":23.821,"h":23.821,"l":23.821,"n":7,"o":23.821,"t":"2026-10-22T04:00:00Z","v":9,"vw":23.821},{"c":23.8416,"h":23.8416,"l":23.8416,"n":11,"o":23.8416,"t":"2026-10-23T04:00:00Z","v":73,"vw":23.8416},{"c":23.78,"h":23.78,"l":23.78,"n":5,"o":23.78,"t":"2026-10-26T04:00:00Z","v":30,"vw":23.78},{"c":23.605,"h":23.6501,"l":23.605,"n":13,"o":23.65,"t":"2026-10-27T04:00:00Z","v":514,"vw":23.65005},{"c":23.3925,"h":23.3925,"l":23.39,"n":9,"o":23.39,"t":"2026-10-28T04:00:00Z","v":369,"vw":23.39}],"volatilityBars":[{"c":25.2632,"h":25.2632,"l":25.2632,"n":1,"o":25.2632,"t":"2026-09-09T16:30:00Z","v":250,"vw":25.2632},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-09-11T13:30:00Z","v":119,"vw":25.4},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-09-11T15:45:00Z","v":200,"vw":25.59},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-09-14T17:30:00Z","v":800,"vw":25.78},{"c":25.45,"h":25.45,"l":25.45,"n":3,"o":25.45,"t":"2026-09-17T18:45:00Z","v":232,"vw":25.45},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-09-23T14:30:00Z","v":121,"vw":24.6},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-09-28T13:30:00Z","v":503,"vw":24.04},{"c":23.4899,"h":23.49,"l":23.4899,"n":5,"o":23.49,"t":"2026-09-30T16:15:00Z","v":506,"vw":23.48995},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-01T18:45:00Z","v":250,"vw":23.29},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-02T18:00:00Z","v":104,"vw":23.35},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-06T20:00:00Z","v":309,"vw":23.59},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-07T13:30:00Z","v":302,"vw":23.66},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-14T19:30:00Z","v":1986,"vw":23.29},{"c":23.74,"h":23.8,"l":23.1,"n":151,"o":23.78,"t":"2026-10-15T19:45:00Z","v":5826,"vw":23.466375},{"c":23.7999,"h":23.7999,"l":23.7999,"n":4,"o":23.7999,"t":"2026-10-16T15:15:00Z","v":500,"vw":23.7999},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T15:45:00Z","v":200,"vw":23.6},{"c":23.72,"h":23.72,"l":23.63,"n":10,"o":23.63,"t":"2026-10-19T18:45:00Z","v":1023,"vw":23.684},{"c":23.79,"h":23.79,"l":23.78,"n":5,"o":23.78,"t":"2026-10-19T19:00:00Z","v":500,"vw":23.784},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-10-19T19:15:00Z","v":200,"vw":23.79},{"c":24.22,"h":24.22,"l":24.075,"n":8,"o":24.12,"t":"2026-10-20T15:45:00Z","v":2111,"vw":24.123885},{"c":23.6501,"h":23.6501,"l":23.65,"n":6,"o":23.65,"t":"2026-10-27T13:30:00Z","v":500,"vw":23.65005},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-28T13:30:00Z","v":290,"vw":23.39}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.85,"premium":2.0125912408759126,"strike":21.639902676399025,"iv":0.2118956204379562,"gamma":0.1294868613138686,"theta":-0.0059579075425790756,"vega":0.01970535279805353,"rho":0.024153101276756045,"breakevenPct":1.111441347760785},{"delta":0.9,"premium":2.77293187347932,"strike":20.828872668288724,"iv":0.2420659367396594,"gamma":0.08666447688564471,"theta":-0.0051874290348742896,"vega":0.014312003244120027,"rho":0.02489949247450202,"breakevenPct":0.894750632758567}],"put":[{"delta":0.4,"premium":0.8306871511851041,"strike":23.009478585308507,"iv":0.31292586510006243,"gamma":0.1419227434222523,"theta":-0.009166959314975222,"vega":0.033454585126886614,"rho":-0.014766419664926495,"breakevenPct":5.1884517083535115},{"delta":0.45,"premium":1.0290414347153822,"strike":23.34006905785897,"iv":0.30575961868174906,"gamma":0.13810638885423857,"theta":-0.00842995297902837,"vega":0.031967233244630744,"rho":-0.016628273409013936,"breakevenPct":4.623158605777107},{"delta":0.5,"premium":1.2273957182456603,"strike":23.670659530409434,"iv":0.29859337226343574,"gamma":0.13429003428622482,"theta":-0.007692946643081519,"vega":0.030479881362374873,"rho":-0.018490127153101377,"breakevenPct":4.057865503200703},{"delta":0.55,"premium":1.4257500017759388,"strike":24.0012500029599,"iv":0.2914271258451224,"gamma":0.13047367971821108,"theta":-0.006955940307134666,"vega":0.028992529480119,"rho":-0.020351980897188822,"breakevenPct":3.4925724006242977},{"delta":0.6,"premium":1.6241042853062164,"strike":24.33184047551036,"iv":0.28426087942680905,"gamma":0.12665732515019734,"theta":-0.006218933971187815,"vega":0.02750517759786313,"rho":-0.02221383464127626,"breakevenPct":2.9272792980478943},{"delta":0.65,"premium":1.822458568836495,"strike":24.662430948060823,"iv":0.27709463300849574,"gamma":0.1228409705821836,"theta":-0.005481927635240962,"vega":0.026017825715607255,"rho":-0.024075688385363704,"breakevenPct":2.361986195471489},{"delta":0.7,"premium":2.020812852366773,"strike":24.99302142061129,"iv":0.2699283865901824,"gamma":0.11902461601416986,"theta":-0.004744921299294111,"vega":0.024530473833351385,"rho":-0.02593754212945114,"breakevenPct":1.7966930928950853},{"delta":0.75,"premium":2.2191671358970515,"strike":25.323611893161754,"iv":0.26276214017186905,"gamma":0.1152082614461561,"theta":-0.004007914963347258,"vega":0.023043121951095515,"rho":-0.027799395873538586,"breakevenPct":1.2313999903186805},{"delta":0.8,"premium":2.417521419427329,"strike":25.654202365712216,"iv":0.25559589375355574,"gamma":0.11139190687814236,"theta":-0.0032709086274004063,"vega":0.02155577006883964,"rho":-0.029661249617626027,"breakevenPct":0.6661068877422762},{"delta":0.85,"premium":2.615875702957607,"strike":25.984792838262678,"iv":0.2484296473352424,"gamma":0.10757555231012864,"theta":-0.002533902291453555,"vega":0.02006841818658377,"rho":-0.03152310336171347,"breakevenPct":0.10081378516587236}]},"raw":{"call":[{"delta":0.85,"premium":2.0125912408759126,"strike":21.639902676399025,"iv":0.2118956204379562,"gamma":0.1294868613138686,"theta":-0.0059579075425790756,"vega":0.01970535279805353,"rho":0.024153101276756045,"breakevenPct":1.111441347760785},{"delta":0.9,"premium":2.77293187347932,"strike":20.828872668288724,"iv":0.2420659367396594,"gamma":0.08666447688564471,"theta":-0.0051874290348742896,"vega":0.014312003244120027,"rho":0.02489949247450202,"breakevenPct":0.894750632758567}],"put":[{"delta":0.4,"premium":0.8306871511851041,"strike":23.009478585308507,"iv":0.31292586510006243,"gamma":0.1419227434222523,"theta":-0.009166959314975222,"vega":0.033454585126886614,"rho":-0.014766419664926495,"breakevenPct":5.1884517083535115},{"delta":0.45,"premium":1.0290414347153822,"strike":23.34006905785897,"iv":0.30575961868174906,"gamma":0.13810638885423857,"theta":-0.00842995297902837,"vega":0.031967233244630744,"rho":-0.016628273409013936,"breakevenPct":4.623158605777107},{"delta":0.5,"premium":1.2273957182456603,"strike":23.670659530409434,"iv":0.29859337226343574,"gamma":0.13429003428622482,"theta":-0.007692946643081519,"vega":0.030479881362374873,"rho":-0.018490127153101377,"breakevenPct":4.057865503200703},{"delta":0.55,"premium":1.4257500017759388,"strike":24.0012500029599,"iv":0.2914271258451224,"gamma":0.13047367971821108,"theta":-0.006955940307134666,"vega":0.028992529480119,"rho":-0.020351980897188822,"breakevenPct":3.4925724006242977},{"delta":0.6,"premium":1.6241042853062164,"strike":24.33184047551036,"iv":0.28426087942680905,"gamma":0.12665732515019734,"theta":-0.006218933971187815,"vega":0.02750517759786313,"rho":-0.02221383464127626,"breakevenPct":2.9272792980478943},{"delta":0.65,"premium":1.822458568836495,"strike":24.662430948060823,"iv":0.27709463300849574,"gamma":0.1228409705821836,"theta":-0.005481927635240962,"vega":0.026017825715607255,"rho":-0.024075688385363704,"breakevenPct":2.361986195471489},{"delta":0.7,"premium":2.020812852366773,"strike":24.99302142061129,"iv":0.2699283865901824,"gamma":0.11902461601416986,"theta":-0.004744921299294111,"vega":0.024530473833351385,"rho":-0.02593754212945114,"breakevenPct":1.7966930928950853},{"delta":0.75,"premium":2.2191671358970515,"strike":25.323611893161754,"iv":0.26276214017186905,"gamma":0.1152082614461561,"theta":-0.004007914963347258,"vega":0.023043121951095515,"rho":-0.027799395873538586,"breakevenPct":1.2313999903186805},{"delta":0.8,"premium":2.417521419427329,"strike":25.654202365712216,"iv":0.25559589375355574,"gamma":0.11139190687814236,"theta":-0.0032709086274004063,"vega":0.02155577006883964,"rho":-0.029661249617626027,"breakevenPct":0.6661068877422762},{"delta":0.85,"premium":2.615875702957607,"strike":25.984792838262678,"iv":0.2484296473352424,"gamma":0.10757555231012864,"theta":-0.002533902291453555,"vega":0.02006841818658377,"rho":-0.03152310336171347,"breakevenPct":0.10081378516587236}]}},"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"}}