{"symbol":"EFZ","url":"https://intraalpha.com/companies/EFZ","capturedAt":"2026-10-22T21:03:56.670Z","state":"ready","quote":{"symbol":"EFZ","last_price":23.24,"prev_close":23.0038,"regular_close":23.24,"change":0.2362,"change_pct":1.0268,"regular_change":0.2362,"regular_change_pct":1.0268,"extended_change":0,"extended_change_pct":0,"bid":22.76,"ask":23.5,"bid_size":500,"ask_size":500,"volume":13219,"vwap":23.25124,"open":23.161,"high":23.29,"low":23.161,"close":23.24,"trade_count":133,"last_trade_at":"2026-10-22T20:10:00.00406279Z","last_quote_at":"2026-10-22T21:00:00.025769311Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:03:53.374922195-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10400000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0371,"inception_date":"2007-10-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:03:56.325911+00:00"},"optionObservedAt":"2026-10-22T19:47:21.205Z","bars":[{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-15T13:30:00Z","v":115,"vw":23.23},{"c":23.17,"h":23.17,"l":23.14,"n":4,"o":23.14,"t":"2026-10-15T15:10:00Z","v":250,"vw":23.155366},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-15T19:40:00Z","v":308,"vw":23.07},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-16T14:40:00Z","v":120,"vw":22.89},{"c":22.92,"h":22.92,"l":22.92,"n":4,"o":22.92,"t":"2026-10-16T14:50:00Z","v":383,"vw":22.92},{"c":22.961,"h":22.961,"l":22.961,"n":2,"o":22.961,"t":"2026-10-16T15:50:00Z","v":227,"vw":22.961},{"c":23.1,"h":23.115,"l":23.1,"n":3,"o":23.115,"t":"2026-10-16T19:30:00Z","v":703,"vw":23.102342},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-16T19:50:00Z","v":196,"vw":23.1},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-19T13:30:00Z","v":159,"vw":23.18},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-19T18:40:00Z","v":130,"vw":23.245},{"c":23.279,"h":23.279,"l":23.279,"n":7,"o":23.279,"t":"2026-10-19T19:50:00Z","v":334,"vw":23.279},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T13:30:00Z","v":267,"vw":23.28},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-20T15:30:00Z","v":130,"vw":23.14},{"c":23.099,"h":23.099,"l":23.099,"n":4,"o":23.099,"t":"2026-10-20T19:00:00Z","v":178,"vw":23.099},{"c":23.06,"h":23.06,"l":23.06,"n":4,"o":23.06,"t":"2026-10-20T19:50:00Z","v":188,"vw":23.06},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-21T14:30:00Z","v":100,"vw":22.98},{"c":23.0601,"h":23.0601,"l":23.06,"n":7,"o":23.06,"t":"2026-10-21T19:00:00Z","v":353,"vw":23.06005},{"c":23.2093,"h":23.2093,"l":23.161,"n":4,"o":23.161,"t":"2026-10-22T13:35:00Z","v":851,"vw":23.192331},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-22T14:45:00Z","v":200,"vw":23.24},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-22T15:40:00Z","v":106,"vw":23.29},{"c":23.215,"h":23.215,"l":23.215,"n":1,"o":23.215,"t":"2026-10-22T18:15:00Z","v":172,"vw":23.215},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-22T19:00:00Z","v":110,"vw":23.27},{"c":23.26,"h":23.26,"l":23.25,"n":15,"o":23.25,"t":"2026-10-22T19:10:00Z","v":6531,"vw":23.250303},{"c":23.27,"h":23.27,"l":23.27,"n":4,"o":23.27,"t":"2026-10-22T19:20:00Z","v":400,"vw":23.27},{"c":23.28,"h":23.28,"l":23.27,"n":8,"o":23.28,"t":"2026-10-22T19:30:00Z","v":3008,"vw":23.278656},{"c":23.27,"h":23.27,"l":23.27,"n":6,"o":23.27,"t":"2026-10-22T19:40:00Z","v":437,"vw":23.27},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-10-22T19:45:00Z","v":200,"vw":23.255},{"c":23.211,"h":23.2572,"l":23.211,"n":9,"o":23.2572,"t":"2026-10-22T19:50:00Z","v":693,"vw":23.2495}],"history":[{"c":15.84,"h":15.86,"l":15.735,"n":154,"o":15.76,"t":"2024-10-21T04:00:00Z","v":106420,"vw":15.825407},{"c":15.9151,"h":15.96,"l":15.91,"n":130,"o":15.94,"t":"2024-10-22T04:00:00Z","v":50307,"vw":15.928454},{"c":16.1,"h":16.159,"l":16.06,"n":67,"o":16.07,"t":"2024-10-23T04:00:00Z","v":8864,"vw":16.105471},{"c":16.01,"h":16.06,"l":15.97,"n":76,"o":15.98,"t":"2024-10-24T04:00:00Z","v":8728,"vw":16.012926},{"c":16.08,"h":16.089,"l":15.95,"n":195,"o":15.97,"t":"2024-10-25T04:00:00Z","v":134781,"vw":16.019719},{"c":15.94,"h":16.01,"l":15.92,"n":77,"o":16.01,"t":"2024-10-28T04:00:00Z","v":11259,"vw":15.957089},{"c":16.0098,"h":16.02,"l":15.99,"n":24,"o":16.02,"t":"2024-10-29T04:00:00Z","v":4267,"vw":16.009225},{"c":16.12,"h":16.12,"l":16.04,"n":35,"o":16.08,"t":"2024-10-30T04:00:00Z","v":4372,"vw":16.074485},{"c":16.22,"h":16.3399,"l":16.2,"n":90,"o":16.2,"t":"2024-10-31T04:00:00Z","v":10011,"vw":16.255616},{"c":16.19,"h":16.2,"l":16.1,"n":92,"o":16.14,"t":"2024-11-01T04:00:00Z","v":33311,"vw":16.177907},{"c":16.19,"h":16.19,"l":16.0322,"n":131,"o":16.09,"t":"2024-11-04T05:00:00Z","v":29008,"vw":16.096383},{"c":16.01,"h":16.13,"l":16.01,"n":76,"o":16.13,"t":"2024-11-05T05:00:00Z","v":4537,"vw":16.043114},{"c":16.2638,"h":16.36,"l":16.23,"n":279,"o":16.23,"t":"2024-11-06T05:00:00Z","v":175840,"vw":16.298196},{"c":16.0244,"h":16.1,"l":15.9921,"n":79,"o":16.08,"t":"2024-11-07T05:00:00Z","v":7510,"vw":16.063473},{"c":16.2543,"h":16.3,"l":16.12,"n":138,"o":16.18,"t":"2024-11-08T05:00:00Z","v":43041,"vw":16.241071},{"c":16.25,"h":16.25,"l":16.18,"n":60,"o":16.18,"t":"2024-11-11T05:00:00Z","v":25640,"vw":16.199689},{"c":16.56,"h":16.63,"l":16.41,"n":292,"o":16.41,"t":"2024-11-12T05:00:00Z","v":794794,"vw":16.468205},{"c":16.6595,"h":16.7218,"l":16.6353,"n":114,"o":16.641,"t":"2024-11-13T05:00:00Z","v":410955,"vw":16.688494},{"c":16.6319,"h":16.64,"l":16.5,"n":210,"o":16.51,"t":"2024-11-14T05:00:00Z","v":173425,"vw":16.542528},{"c":16.71,"h":16.77,"l":16.6799,"n":52,"o":16.77,"t":"2024-11-15T05:00:00Z","v":7671,"vw":16.697101},{"c":16.5761,"h":16.73,"l":16.5601,"n":37,"o":16.73,"t":"2024-11-18T05:00:00Z","v":2887,"vw":16.61919},{"c":16.615,"h":16.76,"l":16.59,"n":147,"o":16.76,"t":"2024-11-19T05:00:00Z","v":55571,"vw":16.65797},{"c":16.685,"h":16.78,"l":16.67,"n":48,"o":16.67,"t":"2024-11-20T05:00:00Z","v":24625,"vw":16.727269},{"c":16.65,"h":16.73,"l":16.6411,"n":136,"o":16.73,"t":"2024-11-21T05:00:00Z","v":13906,"vw":16.665112},{"c":16.63,"h":16.64,"l":16.5904,"n":108,"o":16.64,"t":"2024-11-22T05:00:00Z","v":11835,"vw":16.61308},{"c":16.53,"h":16.565,"l":16.47,"n":52,"o":16.48,"t":"2024-11-25T05:00:00Z","v":17043,"vw":16.49201},{"c":16.644,"h":16.6892,"l":16.56,"n":133,"o":16.56,"t":"2024-11-26T05:00:00Z","v":11836,"vw":16.604115},{"c":16.55,"h":16.59,"l":16.54,"n":234,"o":16.59,"t":"2024-11-27T05:00:00Z","v":33131,"vw":16.56185},{"c":16.34,"h":16.49,"l":16.34,"n":176,"o":16.47,"t":"2024-11-29T05:00:00Z","v":10956,"vw":16.411217},{"c":16.2964,"h":16.43,"l":16.28,"n":479,"o":16.31,"t":"2024-12-02T05:00:00Z","v":111034,"vw":16.353845},{"c":16.203,"h":16.26,"l":16.17,"n":115,"o":16.2,"t":"2024-12-03T05:00:00Z","v":1106690,"vw":16.200061},{"c":16.1997,"h":16.22,"l":16.1712,"n":117,"o":16.2029,"t":"2024-12-04T05:00:00Z","v":6541,"vw":16.190584},{"c":16.12,"h":16.15,"l":16.08,"n":181,"o":16.12,"t":"2024-12-05T05:00:00Z","v":56913,"vw":16.116824},{"c":16.11,"h":16.17,"l":16.06,"n":267,"o":16.06,"t":"2024-12-06T05:00:00Z","v":43666,"vw":16.139553},{"c":16.1498,"h":16.1498,"l":16.03,"n":173,"o":16.06,"t":"2024-12-09T05:00:00Z","v":53487,"vw":16.072117},{"c":16.3,"h":16.3,"l":16.18,"n":66,"o":16.18,"t":"2024-12-10T05:00:00Z","v":28681,"vw":16.261719},{"c":16.18,"h":16.24,"l":16.18,"n":47,"o":16.21,"t":"2024-12-11T05:00:00Z","v":7772,"vw":16.228393},{"c":16.36,"h":16.36,"l":16.26,"n":46,"o":16.26,"t":"2024-12-12T05:00:00Z","v":4127,"vw":16.279449},{"c":16.3995,"h":16.44,"l":16.3,"n":44,"o":16.3,"t":"2024-12-13T05:00:00Z","v":1087246,"vw":16.409696},{"c":16.4496,"h":16.48,"l":16.41,"n":93,"o":16.48,"t":"2024-12-16T05:00:00Z","v":62508,"vw":16.443545},{"c":16.48,"h":16.5,"l":16.43,"n":149,"o":16.49,"t":"2024-12-17T05:00:00Z","v":33878,"vw":16.463869},{"c":16.9,"h":16.9,"l":16.475,"n":177,"o":16.49,"t":"2024-12-18T05:00:00Z","v":89702,"vw":16.796253},{"c":16.9403,"h":16.95,"l":16.81,"n":242,"o":16.81,"t":"2024-12-19T05:00:00Z","v":174245,"vw":16.894515},{"c":16.99,"h":17.15,"l":16.86,"n":73,"o":17.15,"t":"2024-12-20T05:00:00Z","v":32207,"vw":16.995176},{"c":16.7,"h":16.84,"l":16.69,"n":131,"o":16.79,"t":"2024-12-23T05:00:00Z","v":22000,"vw":16.789825},{"c":16.6474,"h":16.74,"l":16.6474,"n":204,"o":16.74,"t":"2024-12-24T05:00:00Z","v":27095,"vw":16.69441},{"c":16.57,"h":16.61,"l":16.55,"n":77,"o":16.6,"t":"2024-12-26T05:00:00Z","v":8569,"vw":16.56998},{"c":16.61,"h":16.65,"l":16.47,"n":65,"o":16.6,"t":"2024-12-27T05:00:00Z","v":6637,"vw":16.59702},{"c":16.6931,"h":16.7799,"l":16.66,"n":220,"o":16.72,"t":"2024-12-30T05:00:00Z","v":22961,"vw":16.712337},{"c":16.71,"h":16.75,"l":16.63,"n":623,"o":16.68,"t":"2024-12-31T05:00:00Z","v":80697,"vw":16.675614},{"c":16.78,"h":16.809,"l":16.68,"n":73,"o":16.6998,"t":"2025-01-02T05:00:00Z","v":8017,"vw":16.736661},{"c":16.7101,"h":16.76,"l":16.703,"n":66,"o":16.74,"t":"2025-01-03T05:00:00Z","v":5772,"vw":16.724851},{"c":16.56,"h":16.59,"l":16.49,"n":150,"o":16.57,"t":"2025-01-06T05:00:00Z","v":22369,"vw":16.556675},{"c":16.58,"h":16.6,"l":16.43,"n":233,"o":16.44,"t":"2025-01-07T05:00:00Z","v":140269,"vw":16.516934},{"c":16.596,"h":16.7,"l":16.596,"n":51,"o":16.689,"t":"2025-01-08T05:00:00Z","v":5451,"vw":16.658422},{"c":16.9,"h":16.9,"l":16.74,"n":127,"o":16.77,"t":"2025-01-10T05:00:00Z","v":15303,"vw":16.850594},{"c":16.9204,"h":17.06,"l":16.89,"n":82,"o":17.06,"t":"2025-01-13T05:00:00Z","v":51821,"vw":16.911762},{"c":16.8604,"h":16.93,"l":16.84,"n":53,"o":16.87,"t":"2025-01-14T05:00:00Z","v":7086,"vw":16.917099},{"c":16.65,"h":16.71,"l":16.62,"n":50,"o":16.62,"t":"2025-01-15T05:00:00Z","v":7770,"vw":16.665523},{"c":16.58,"h":16.63,"l":16.53,"n":141,"o":16.62,"t":"2025-01-16T05:00:00Z","v":17525,"vw":16.574455},{"c":16.512,"h":16.5396,"l":16.44,"n":45,"o":16.491,"t":"2025-01-17T05:00:00Z","v":7485,"vw":16.499377},{"c":16.1928,"h":16.32,"l":16.1901,"n":46,"o":16.32,"t":"2025-01-21T05:00:00Z","v":1113705,"vw":16.220243},{"c":16.2298,"h":16.2298,"l":16.18,"n":27,"o":16.18,"t":"2025-01-22T05:00:00Z","v":2072,"vw":16.204112},{"c":16.1034,"h":16.19,"l":16.1,"n":27,"o":16.19,"t":"2025-01-23T05:00:00Z","v":6258,"vw":16.112135},{"c":16.0183,"h":16.02,"l":15.961,"n":37,"o":16.02,"t":"2025-01-24T05:00:00Z","v":9212,"vw":15.981068},{"c":16.0176,"h":16.06,"l":16.0176,"n":46,"o":16.04,"t":"2025-01-27T05:00:00Z","v":3177,"vw":16.040193},{"c":16.0369,"h":16.0869,"l":16.0369,"n":27,"o":16.04,"t":"2025-01-28T05:00:00Z","v":9196,"vw":16.061573},{"c":16.0379,"h":16.09,"l":16,"n":28,"o":16.04,"t":"2025-01-29T05:00:00Z","v":1413,"vw":16.036364},{"c":15.86,"h":15.9,"l":15.82,"n":45,"o":15.9,"t":"2025-01-30T05:00:00Z","v":4257,"vw":15.858176},{"c":16.03,"h":16.03,"l":15.86,"n":63,"o":15.92,"t":"2025-01-31T05:00:00Z","v":8285,"vw":15.97282},{"c":16.2068,"h":16.3544,"l":16.14,"n":94,"o":16.3135,"t":"2025-02-03T05:00:00Z","v":27912,"vw":16.168267},{"c":16.05,"h":16.05,"l":16.03,"n":47,"o":16.04,"t":"2025-02-04T05:00:00Z","v":6803,"vw":16.031138},{"c":15.8757,"h":15.95,"l":15.8757,"n":16,"o":15.94,"t":"2025-02-05T05:00:00Z","v":1698,"vw":15.928973},{"c":15.8066,"h":15.845,"l":15.7877,"n":27,"o":15.83,"t":"2025-02-06T05:00:00Z","v":108552,"vw":15.800751},{"c":15.9782,"h":15.98,"l":15.81,"n":45,"o":15.81,"t":"2025-02-07T05:00:00Z","v":31240,"vw":15.937889},{"c":15.8741,"h":15.89,"l":15.87,"n":39,"o":15.87,"t":"2025-02-10T05:00:00Z","v":4464,"vw":15.873233},{"c":15.7883,"h":15.8447,"l":15.775,"n":37,"o":15.84,"t":"2025-02-11T05:00:00Z","v":12519,"vw":15.81731},{"c":15.73,"h":15.89,"l":15.7213,"n":65,"o":15.88,"t":"2025-02-12T05:00:00Z","v":8614,"vw":15.785994},{"c":15.5503,"h":15.68,"l":15.55,"n":50,"o":15.68,"t":"2025-02-13T05:00:00Z","v":4636,"vw":15.568017},{"c":15.535,"h":15.535,"l":15.46,"n":74,"o":15.47,"t":"2025-02-14T05:00:00Z","v":6034,"vw":15.479241},{"c":15.43,"h":15.4501,"l":15.405,"n":64,"o":15.45,"t":"2025-02-18T05:00:00Z","v":4085,"vw":15.440908},{"c":15.6,"h":15.63,"l":15.57,"n":40,"o":15.63,"t":"2025-02-19T05:00:00Z","v":6049,"vw":15.619974},{"c":15.53,"h":15.5851,"l":15.52,"n":46,"o":15.54,"t":"2025-02-20T05:00:00Z","v":5946,"vw":15.541293},{"c":15.6218,"h":15.64,"l":15.53,"n":53,"o":15.53,"t":"2025-02-21T05:00:00Z","v":25077,"vw":15.613197},{"c":15.625,"h":15.67,"l":15.5467,"n":225,"o":15.58,"t":"2025-02-24T05:00:00Z","v":33183,"vw":15.616586},{"c":15.5,"h":15.5327,"l":15.461,"n":137,"o":15.47,"t":"2025-02-25T05:00:00Z","v":13819,"vw":15.497879},{"c":15.4826,"h":15.51,"l":15.38,"n":98,"o":15.4595,"t":"2025-02-26T05:00:00Z","v":2823,"vw":15.447576},{"c":15.665,"h":15.665,"l":15.55,"n":106,"o":15.55,"t":"2025-02-27T05:00:00Z","v":32586,"vw":15.643736},{"c":15.6658,"h":15.799,"l":15.65,"n":99,"o":15.6706,"t":"2025-02-28T05:00:00Z","v":16971,"vw":15.726847},{"c":15.46,"h":15.5329,"l":15.31,"n":121,"o":15.33,"t":"2025-03-03T05:00:00Z","v":14425,"vw":15.38009},{"c":15.445,"h":15.7384,"l":15.3077,"n":102,"o":15.5084,"t":"2025-03-04T05:00:00Z","v":7470,"vw":15.478735},{"c":15.105,"h":15.25,"l":15.085,"n":84,"o":15.24,"t":"2025-03-05T05:00:00Z","v":8574,"vw":15.13869},{"c":15.2588,"h":15.265,"l":15.095,"n":228,"o":15.2,"t":"2025-03-06T05:00:00Z","v":146893,"vw":15.245763},{"c":15.1057,"h":15.2697,"l":15.1057,"n":103,"o":15.23,"t":"2025-03-07T05:00:00Z","v":7619,"vw":15.221206},{"c":15.47,"h":15.5794,"l":15.35,"n":138,"o":15.37,"t":"2025-03-10T04:00:00Z","v":21599,"vw":15.515471},{"c":15.5075,"h":15.6,"l":15.46,"n":129,"o":15.57,"t":"2025-03-11T04:00:00Z","v":11490,"vw":15.560219},{"c":15.4221,"h":15.52,"l":15.4,"n":150,"o":15.441,"t":"2025-03-12T04:00:00Z","v":25306,"vw":15.432924},{"c":15.55,"h":15.56,"l":15.49,"n":100,"o":15.535,"t":"2025-03-13T04:00:00Z","v":21256,"vw":15.539458},{"c":15.25,"h":15.39,"l":15.25,"n":80,"o":15.38,"t":"2025-03-14T04:00:00Z","v":9401,"vw":15.303837},{"c":15.1017,"h":15.16,"l":15.04,"n":76,"o":15.1574,"t":"2025-03-17T04:00:00Z","v":49379,"vw":15.053194},{"c":15.09,"h":15.17,"l":15.0519,"n":66,"o":15.08,"t":"2025-03-18T04:00:00Z","v":13209,"vw":15.100292},{"c":15.0365,"h":15.13,"l":15.0315,"n":112,"o":15.1,"t":"2025-03-19T04:00:00Z","v":5582,"vw":15.069576},{"c":15.165,"h":15.22,"l":15.165,"n":88,"o":15.22,"t":"2025-03-20T04:00:00Z","v":2052,"vw":15.187249},{"c":15.2735,"h":15.305,"l":15.2735,"n":89,"o":15.277,"t":"2025-03-21T04:00:00Z","v":2443,"vw":15.297862},{"c":15.2949,"h":15.369,"l":15.23,"n":115,"o":15.33,"t":"2025-03-24T04:00:00Z","v":38602,"vw":15.323831},{"c":15.202,"h":15.22,"l":15.18,"n":82,"o":15.18,"t":"2025-03-25T04:00:00Z","v":1997,"vw":15.194},{"c":15.2642,"h":15.29,"l":15.15,"n":222,"o":15.18,"t":"2025-03-26T04:00:00Z","v":35165,"vw":15.216896},{"c":15.2328,"h":15.29,"l":15.21,"n":113,"o":15.29,"t":"2025-03-27T04:00:00Z","v":13974,"vw":15.215956},{"c":15.3898,"h":15.44,"l":15.33,"n":112,"o":15.33,"t":"2025-03-28T04:00:00Z","v":37755,"vw":15.420555},{"c":15.52,"h":15.66,"l":15.515,"n":180,"o":15.64,"t":"2025-03-31T04:00:00Z","v":21318,"vw":15.599328},{"c":15.51,"h":15.59,"l":15.4966,"n":88,"o":15.56,"t":"2025-04-01T04:00:00Z","v":6392,"vw":15.544015},{"c":15.4667,"h":15.59,"l":15.4602,"n":215,"o":15.59,"t":"2025-04-02T04:00:00Z","v":13187,"vw":15.499619},{"c":15.8,"h":15.81,"l":15.59,"n":269,"o":15.67,"t":"2025-04-03T04:00:00Z","v":21178,"vw":15.716599},{"c":16.8308,"h":16.8308,"l":16.45,"n":263,"o":16.45,"t":"2025-04-04T04:00:00Z","v":17926,"vw":16.625402},{"c":17.21,"h":17.43,"l":16.63,"n":500,"o":17.34,"t":"2025-04-07T04:00:00Z","v":175618,"vw":17.101275},{"c":17.27,"h":17.35,"l":16.58,"n":236,"o":16.58,"t":"2025-04-08T04:00:00Z","v":110294,"vw":16.674706},{"c":16.0023,"h":17.3535,"l":15.96,"n":550,"o":17.25,"t":"2025-04-09T04:00:00Z","v":52449,"vw":16.81494},{"c":16.3,"h":16.61,"l":16.22,"n":176,"o":16.22,"t":"2025-04-10T04:00:00Z","v":20396,"vw":16.401305},{"c":15.895,"h":16.29,"l":15.8915,"n":72,"o":16.29,"t":"2025-04-11T04:00:00Z","v":5299,"vw":16.028303},{"c":15.73,"h":15.84,"l":15.66,"n":179,"o":15.84,"t":"2025-04-14T04:00:00Z","v":22524,"vw":15.728247},{"c":15.6039,"h":15.6192,"l":15.525,"n":116,"o":15.59,"t":"2025-04-15T04:00:00Z","v":18659,"vw":15.574811},{"c":15.66,"h":15.699,"l":15.5,"n":61,"o":15.59,"t":"2025-04-16T04:00:00Z","v":7689,"vw":15.571514},{"c":15.4875,"h":15.4974,"l":15.3965,"n":71,"o":15.3965,"t":"2025-04-17T04:00:00Z","v":1925,"vw":15.443962},{"c":15.5786,"h":15.71,"l":15.46,"n":112,"o":15.46,"t":"2025-04-21T04:00:00Z","v":15313,"vw":15.620709},{"c":15.2634,"h":15.3086,"l":15.2276,"n":96,"o":15.2901,"t":"2025-04-22T04:00:00Z","v":202078,"vw":15.258015},{"c":15.205,"h":15.23,"l":15.06,"n":287,"o":15.1,"t":"2025-04-23T04:00:00Z","v":42033,"vw":15.14413},{"c":14.99,"h":15.1699,"l":14.99,"n":51,"o":15.1699,"t":"2025-04-24T04:00:00Z","v":3424,"vw":15.048791},{"c":14.945,"h":15.045,"l":14.945,"n":104,"o":15.025,"t":"2025-04-25T04:00:00Z","v":3090,"vw":15.00796},{"c":14.845,"h":14.94,"l":14.845,"n":102,"o":14.925,"t":"2025-04-28T04:00:00Z","v":4595,"vw":14.893107},{"c":14.83,"h":14.86,"l":14.8,"n":64,"o":14.85,"t":"2025-04-29T04:00:00Z","v":2626,"vw":14.812403},{"c":14.84,"h":15,"l":14.829,"n":98,"o":14.9,"t":"2025-04-30T04:00:00Z","v":7894,"vw":14.879676},{"c":14.8717,"h":14.8914,"l":14.835,"n":113,"o":14.8665,"t":"2025-05-01T04:00:00Z","v":6730,"vw":14.865846},{"c":14.615,"h":14.66,"l":14.6007,"n":121,"o":14.6596,"t":"2025-05-02T04:00:00Z","v":75565,"vw":14.611576},{"c":14.61,"h":14.62,"l":14.56,"n":68,"o":14.585,"t":"2025-05-05T04:00:00Z","v":8599,"vw":14.587764},{"c":14.6006,"h":14.625,"l":14.57,"n":72,"o":14.595,"t":"2025-05-06T04:00:00Z","v":5670,"vw":14.59548},{"c":14.635,"h":14.7,"l":14.63,"n":62,"o":14.63,"t":"2025-05-07T04:00:00Z","v":20707,"vw":14.664362},{"c":14.6598,"h":14.69,"l":14.65,"n":42,"o":14.69,"t":"2025-05-08T04:00:00Z","v":17290,"vw":14.651824},{"c":14.665,"h":14.68,"l":14.621,"n":38,"o":14.68,"t":"2025-05-09T04:00:00Z","v":5856,"vw":14.651035},{"c":14.59,"h":14.66,"l":14.59,"n":72,"o":14.6501,"t":"2025-05-12T04:00:00Z","v":30546,"vw":14.639392},{"c":14.555,"h":14.605,"l":14.54,"n":146,"o":14.5901,"t":"2025-05-13T04:00:00Z","v":110000,"vw":14.568096},{"c":14.575,"h":14.6499,"l":14.56,"n":71,"o":14.56,"t":"2025-05-14T04:00:00Z","v":38253,"vw":14.597256},{"c":14.48,"h":14.53,"l":14.48,"n":42,"o":14.53,"t":"2025-05-15T04:00:00Z","v":4667,"vw":14.519046},{"c":14.465,"h":14.53,"l":14.46,"n":31,"o":14.4901,"t":"2025-05-16T04:00:00Z","v":2365,"vw":14.487418},{"c":14.348,"h":14.45,"l":14.348,"n":103,"o":14.45,"t":"2025-05-19T04:00:00Z","v":9763,"vw":14.384913},{"c":14.18,"h":14.305,"l":14.18,"n":247,"o":14.305,"t":"2025-05-20T04:00:00Z","v":9896,"vw":14.262179},{"c":14.335,"h":14.3499,"l":14.205,"n":200,"o":14.21,"t":"2025-05-21T04:00:00Z","v":100451,"vw":14.295325},{"c":14.34,"h":14.52,"l":14.34,"n":27,"o":14.52,"t":"2025-05-22T04:00:00Z","v":1363,"vw":14.471493},{"c":14.35,"h":14.4896,"l":14.35,"n":64,"o":14.4896,"t":"2025-05-23T04:00:00Z","v":4120,"vw":14.396452},{"c":14.141,"h":14.17,"l":14.14,"n":306,"o":14.16,"t":"2025-05-27T04:00:00Z","v":141478,"vw":14.149811},{"c":14.3,"h":14.325,"l":14.29,"n":42,"o":14.29,"t":"2025-05-28T04:00:00Z","v":2557,"vw":14.313303},{"c":14.2494,"h":14.259,"l":14.2494,"n":24,"o":14.259,"t":"2025-05-29T04:00:00Z","v":1120,"vw":14.251555},{"c":14.2362,"h":14.32,"l":14.22,"n":43,"o":14.255,"t":"2025-05-30T04:00:00Z","v":2475,"vw":14.272648},{"c":14.0925,"h":14.2299,"l":14.09,"n":34,"o":14.2,"t":"2025-06-02T04:00:00Z","v":2586,"vw":14.159408},{"c":14.2078,"h":14.2398,"l":14.201,"n":27,"o":14.2398,"t":"2025-06-03T04:00:00Z","v":2581,"vw":14.223748},{"c":14.1142,"h":14.16,"l":14.105,"n":55,"o":14.15,"t":"2025-06-04T04:00:00Z","v":9214,"vw":14.135545},{"c":14.15,"h":14.18,"l":14.06,"n":42,"o":14.08,"t":"2025-06-05T04:00:00Z","v":13657,"vw":14.119296},{"c":14.0201,"h":14.115,"l":14.0201,"n":34,"o":14.0936,"t":"2025-06-06T04:00:00Z","v":11439,"vw":14.088726},{"c":14.085,"h":14.1101,"l":14.0606,"n":29,"o":14.1101,"t":"2025-06-09T04:00:00Z","v":1938,"vw":14.084738},{"c":14.085,"h":14.085,"l":14.07,"n":22,"o":14.07,"t":"2025-06-10T04:00:00Z","v":2210,"vw":14.070023},{"c":14.12,"h":14.12,"l":14.06,"n":31,"o":14.06,"t":"2025-06-11T04:00:00Z","v":5848,"vw":14.060247},{"c":13.955,"h":14.04,"l":13.955,"n":29,"o":14.04,"t":"2025-06-12T04:00:00Z","v":5167,"vw":14.008186},{"c":14.225,"h":14.23,"l":14.1484,"n":53,"o":14.1601,"t":"2025-06-13T04:00:00Z","v":4399,"vw":14.198209},{"c":14.135,"h":14.135,"l":13.972,"n":69,"o":14.04,"t":"2025-06-16T04:00:00Z","v":16763,"vw":14.046628},{"c":14.31,"h":14.34,"l":14.2,"n":95,"o":14.22,"t":"2025-06-17T04:00:00Z","v":22723,"vw":14.298958},{"c":14.3192,"h":14.3192,"l":14.29,"n":32,"o":14.29,"t":"2025-06-18T04:00:00Z","v":2806,"vw":14.296829},{"c":14.4305,"h":14.4305,"l":14.33,"n":66,"o":14.33,"t":"2025-06-20T04:00:00Z","v":4924,"vw":14.390707},{"c":14.37,"h":14.54,"l":14.33,"n":65,"o":14.54,"t":"2025-06-23T04:00:00Z","v":13200,"vw":14.402883},{"c":14.135,"h":14.21,"l":14.1142,"n":47,"o":14.2,"t":"2025-06-24T04:00:00Z","v":11473,"vw":14.151281},{"c":14.0541,"h":14.1,"l":14.0541,"n":17,"o":14.06,"t":"2025-06-25T04:00:00Z","v":3334,"vw":14.062706},{"c":13.9071,"h":13.99,"l":13.88,"n":305,"o":13.98,"t":"2025-06-26T04:00:00Z","v":23914,"vw":13.969078},{"c":13.8171,"h":13.8858,"l":13.7616,"n":45,"o":13.83,"t":"2025-06-27T04:00:00Z","v":6628,"vw":13.801251},{"c":13.783,"h":13.86,"l":13.783,"n":30,"o":13.85,"t":"2025-06-30T04:00:00Z","v":69925,"vw":13.810254},{"c":13.84,"h":13.885,"l":13.82,"n":20,"o":13.885,"t":"2025-07-01T04:00:00Z","v":2083,"vw":13.844743},{"c":13.8179,"h":13.89,"l":13.77,"n":214,"o":13.89,"t":"2025-07-02T04:00:00Z","v":1292,"vw":13.844683},{"c":13.805,"h":13.82,"l":13.803,"n":23,"o":13.82,"t":"2025-07-03T04:00:00Z","v":618,"vw":13.814333},{"c":13.94,"h":13.9913,"l":13.87,"n":242,"o":13.88,"t":"2025-07-07T04:00:00Z","v":10559,"vw":13.941706},{"c":13.835,"h":13.94,"l":13.835,"n":24,"o":13.94,"t":"2025-07-08T04:00:00Z","v":1447,"vw":13.903364},{"c":13.75,"h":13.82,"l":13.75,"n":20,"o":13.79,"t":"2025-07-09T04:00:00Z","v":430,"vw":13.797346},{"c":13.7773,"h":13.8,"l":13.7773,"n":201,"o":13.8,"t":"2025-07-10T04:00:00Z","v":921,"vw":13.8},{"c":13.9035,"h":13.9035,"l":13.9035,"n":20,"o":13.9035,"t":"2025-07-11T04:00:00Z","v":437,"vw":13.9035},{"c":13.9074,"h":13.97,"l":13.9074,"n":36,"o":13.97,"t":"2025-07-14T04:00:00Z","v":820,"vw":13.947326},{"c":14.06,"h":14.06,"l":14.01,"n":25,"o":14.01,"t":"2025-07-15T04:00:00Z","v":6495,"vw":14.036334},{"c":13.995,"h":14.1,"l":13.995,"n":49,"o":14.1,"t":"2025-07-16T04:00:00Z","v":7057,"vw":14.051377},{"c":13.85,"h":14.05,"l":13.85,"n":232,"o":14.05,"t":"2025-07-17T04:00:00Z","v":14748,"vw":13.983136},{"c":14.015,"h":14.0297,"l":13.9,"n":221,"o":13.9,"t":"2025-07-18T04:00:00Z","v":10144,"vw":13.996398},{"c":13.945,"h":13.945,"l":13.88,"n":33,"o":13.9,"t":"2025-07-21T04:00:00Z","v":1226,"vw":13.906667},{"c":13.86,"h":13.95,"l":13.86,"n":20,"o":13.93,"t":"2025-07-22T04:00:00Z","v":1308,"vw":13.88389},{"c":13.5298,"h":13.6899,"l":13.5201,"n":49,"o":13.6899,"t":"2025-07-23T04:00:00Z","v":5980,"vw":13.543115},{"c":13.6088,"h":13.62,"l":13.54,"n":204,"o":13.61,"t":"2025-07-24T04:00:00Z","v":5109,"vw":13.575417},{"c":13.65,"h":13.7499,"l":13.65,"n":235,"o":13.74,"t":"2025-07-25T04:00:00Z","v":5249,"vw":13.691277},{"c":13.895,"h":13.9025,"l":13.83,"n":46,"o":13.83,"t":"2025-07-28T04:00:00Z","v":8710,"vw":13.859276},{"c":13.915,"h":13.94,"l":13.89,"n":39,"o":13.91,"t":"2025-07-29T04:00:00Z","v":2356,"vw":13.923712},{"c":14.035,"h":14.07,"l":13.9567,"n":33,"o":13.97,"t":"2025-07-30T04:00:00Z","v":5163,"vw":13.998673},{"c":14.233,"h":14.2389,"l":14.07,"n":178,"o":14.14,"t":"2025-07-31T04:00:00Z","v":27962,"vw":14.186084},{"c":14.229,"h":14.3,"l":14.2101,"n":171,"o":14.24,"t":"2025-08-01T04:00:00Z","v":30334,"vw":14.265529},{"c":14.03,"h":14.08,"l":14.03,"n":67,"o":14.056,"t":"2025-08-04T04:00:00Z","v":1959,"vw":14.059793},{"c":13.989,"h":14.1453,"l":13.9701,"n":223,"o":14.02,"t":"2025-08-05T04:00:00Z","v":74519,"vw":14.03908},{"c":13.97,"h":13.99,"l":13.92,"n":73,"o":13.97,"t":"2025-08-06T04:00:00Z","v":14180,"vw":13.9396},{"c":13.775,"h":13.89,"l":13.775,"n":60,"o":13.79,"t":"2025-08-07T04:00:00Z","v":1569,"vw":13.805668},{"c":13.735,"h":13.79,"l":13.72,"n":67,"o":13.76,"t":"2025-08-08T04:00:00Z","v":8804,"vw":13.726464},{"c":13.77,"h":13.8027,"l":13.77,"n":213,"o":13.79,"t":"2025-08-11T04:00:00Z","v":4775,"vw":13.79857},{"c":13.635,"h":13.67,"l":13.635,"n":110,"o":13.67,"t":"2025-08-12T04:00:00Z","v":1692,"vw":13.6475},{"c":13.565,"h":13.57,"l":13.53,"n":136,"o":13.57,"t":"2025-08-13T04:00:00Z","v":28411,"vw":13.531398},{"c":13.5947,"h":13.63,"l":13.56,"n":97,"o":13.63,"t":"2025-08-14T04:00:00Z","v":7048,"vw":13.579088},{"c":13.4887,"h":13.4887,"l":13.4887,"n":72,"o":13.4887,"t":"2025-08-15T04:00:00Z","v":914,"vw":13.4887},{"c":13.48,"h":13.53,"l":13.4301,"n":123,"o":13.51,"t":"2025-08-18T04:00:00Z","v":8869,"vw":13.508027},{"c":13.4956,"h":13.5099,"l":13.44,"n":141,"o":13.44,"t":"2025-08-19T04:00:00Z","v":7569,"vw":13.466144},{"c":13.465,"h":13.48,"l":13.45,"n":101,"o":13.451,"t":"2025-08-20T04:00:00Z","v":5242,"vw":13.461061},{"c":13.5254,"h":13.5615,"l":13.4818,"n":106,"o":13.55,"t":"2025-08-21T04:00:00Z","v":4106,"vw":13.526838},{"c":13.345,"h":13.48,"l":13.32,"n":72,"o":13.48,"t":"2025-08-22T04:00:00Z","v":2754,"vw":13.358701},{"c":13.5217,"h":13.5299,"l":13.39,"n":89,"o":13.39,"t":"2025-08-25T04:00:00Z","v":7261,"vw":13.468077},{"c":13.542,"h":13.565,"l":13.54,"n":30,"o":13.565,"t":"2025-08-26T04:00:00Z","v":785,"vw":13.550582},{"c":13.5797,"h":13.66,"l":13.5797,"n":68,"o":13.63,"t":"2025-08-27T04:00:00Z","v":2323,"vw":13.59894},{"c":13.5347,"h":13.5347,"l":13.52,"n":40,"o":13.53,"t":"2025-08-28T04:00:00Z","v":3787,"vw":13.529406},{"c":13.68,"h":13.68,"l":13.57,"n":33,"o":13.58,"t":"2025-08-29T04:00:00Z","v":5255,"vw":13.607019},{"c":13.7837,"h":13.85,"l":13.31,"n":112,"o":13.85,"t":"2025-09-02T04:00:00Z","v":9101,"vw":13.777186},{"c":13.71,"h":13.7999,"l":13.71,"n":229,"o":13.78,"t":"2025-09-03T04:00:00Z","v":9092,"vw":13.753947},{"c":13.6969,"h":13.76,"l":13.6401,"n":38,"o":13.6401,"t":"2025-09-04T04:00:00Z","v":2518,"vw":13.685088},{"c":13.615,"h":13.615,"l":13.53,"n":64,"o":13.53,"t":"2025-09-05T04:00:00Z","v":1351,"vw":13.55657},{"c":13.4552,"h":13.52,"l":13.45,"n":210,"o":13.52,"t":"2025-09-08T04:00:00Z","v":12199,"vw":13.465178},{"c":13.53,"h":13.53,"l":13.5,"n":95,"o":13.53,"t":"2025-09-09T04:00:00Z","v":3310,"vw":13.524512},{"c":13.465,"h":13.48,"l":13.4501,"n":109,"o":13.46,"t":"2025-09-10T04:00:00Z","v":2379,"vw":13.462449},{"c":13.425,"h":13.4699,"l":13.3898,"n":211,"o":13.46,"t":"2025-09-11T04:00:00Z","v":6401,"vw":13.443536},{"c":13.435,"h":13.435,"l":13.435,"n":21,"o":13.435,"t":"2025-09-12T04:00:00Z","v":206,"vw":13.435},{"c":13.36,"h":13.3798,"l":13.34,"n":34,"o":13.3708,"t":"2025-09-15T04:00:00Z","v":5384,"vw":13.375673},{"c":13.45,"h":13.5,"l":13.3705,"n":32,"o":13.4,"t":"2025-09-16T04:00:00Z","v":5615,"vw":13.450709},{"c":13.439,"h":13.47,"l":13.42,"n":53,"o":13.42,"t":"2025-09-17T04:00:00Z","v":3996,"vw":13.430888},{"c":13.4494,"h":13.45,"l":13.43,"n":50,"o":13.44,"t":"2025-09-18T04:00:00Z","v":2488,"vw":13.436167},{"c":13.485,"h":13.485,"l":13.4605,"n":32,"o":13.467,"t":"2025-09-19T04:00:00Z","v":2839,"vw":13.476588},{"c":13.43,"h":13.475,"l":13.3603,"n":85,"o":13.3603,"t":"2025-09-22T04:00:00Z","v":12441,"vw":13.436726},{"c":13.4177,"h":13.43,"l":13.3441,"n":91,"o":13.3948,"t":"2025-09-23T04:00:00Z","v":3783,"vw":13.389646},{"c":13.2941,"h":13.4,"l":13.19,"n":83,"o":13.3401,"t":"2025-09-24T04:00:00Z","v":103493,"vw":13.388184},{"c":13.4819,"h":13.5299,"l":13.4412,"n":189,"o":13.475,"t":"2025-09-25T04:00:00Z","v":39085,"vw":13.505362},{"c":13.3938,"h":13.4776,"l":13.3938,"n":76,"o":13.4776,"t":"2025-09-26T04:00:00Z","v":5460,"vw":13.469263},{"c":13.3189,"h":13.3979,"l":13.295,"n":181,"o":13.33,"t":"2025-09-29T04:00:00Z","v":5283,"vw":13.350687},{"c":13.2988,"h":13.33,"l":13.2988,"n":44,"o":13.33,"t":"2025-09-30T04:00:00Z","v":1625,"vw":13.321123},{"c":13.1841,"h":13.21,"l":13.171,"n":70,"o":13.21,"t":"2025-10-01T04:00:00Z","v":19527,"vw":13.200382},{"c":13.1537,"h":13.2075,"l":13.0963,"n":145,"o":13.1322,"t":"2025-10-02T04:00:00Z","v":59983,"vw":13.152992},{"c":13.0308,"h":13.04,"l":12.95,"n":58,"o":12.95,"t":"2025-10-03T04:00:00Z","v":1029,"vw":12.984132},{"c":12.975,"h":13.02,"l":12.97,"n":47,"o":12.99,"t":"2025-10-06T04:00:00Z","v":6276,"vw":13.009614},{"c":13.0503,"h":13.07,"l":13.04,"n":71,"o":13.04,"t":"2025-10-07T04:00:00Z","v":1022,"vw":13.049473},{"c":13.0026,"h":13.11,"l":12.97,"n":50,"o":13.07,"t":"2025-10-08T04:00:00Z","v":9255,"vw":13.072632},{"c":13.1891,"h":13.2,"l":13.11,"n":37,"o":13.11,"t":"2025-10-09T04:00:00Z","v":2604,"vw":13.148562},{"c":13.4649,"h":13.4769,"l":13.24,"n":98,"o":13.26,"t":"2025-10-10T04:00:00Z","v":13777,"vw":13.332229},{"c":13.4082,"h":13.4594,"l":13.3696,"n":168,"o":13.39,"t":"2025-10-13T04:00:00Z","v":14203,"vw":13.391284},{"c":13.2448,"h":13.44,"l":13.24,"n":168,"o":13.44,"t":"2025-10-14T04:00:00Z","v":16005,"vw":13.279855},{"c":13.2262,"h":13.23,"l":13.21,"n":61,"o":13.21,"t":"2025-10-15T04:00:00Z","v":1961,"vw":13.215252},{"c":13.18,"h":13.19,"l":13.11,"n":189,"o":13.12,"t":"2025-10-16T04:00:00Z","v":17308,"vw":13.184114},{"c":13.1791,"h":13.2001,"l":13.16,"n":45,"o":13.2001,"t":"2025-10-17T04:00:00Z","v":643,"vw":13.18632},{"c":13.0341,"h":13.06,"l":12.9927,"n":34,"o":13.06,"t":"2025-10-20T04:00:00Z","v":7878,"vw":13.023545},{"c":13.13,"h":13.13,"l":13.08,"n":160,"o":13.1,"t":"2025-10-21T04:00:00Z","v":12148,"vw":13.124082},{"c":13.1971,"h":13.1971,"l":13.1,"n":45,"o":13.13,"t":"2025-10-22T04:00:00Z","v":1418,"vw":13.14105},{"c":13.09,"h":13.0921,"l":13.03,"n":55,"o":13.03,"t":"2025-10-23T04:00:00Z","v":2045,"vw":13.057171},{"c":13.055,"h":13.1237,"l":13.055,"n":45,"o":13.1237,"t":"2025-10-24T04:00:00Z","v":411,"vw":13.1237},{"c":12.9814,"h":13.02,"l":12.9714,"n":46,"o":13.0001,"t":"2025-10-27T04:00:00Z","v":5701,"vw":12.979595},{"c":12.99,"h":13.0292,"l":12.97,"n":33,"o":13.014,"t":"2025-10-28T04:00:00Z","v":886,"vw":13.003246},{"c":13.06,"h":13.114,"l":12.98,"n":85,"o":13,"t":"2025-10-29T04:00:00Z","v":7186,"vw":13.008145},{"c":13.135,"h":13.185,"l":13.05,"n":57,"o":13.185,"t":"2025-10-30T04:00:00Z","v":2639,"vw":13.124444},{"c":13.1751,"h":13.23,"l":13.13,"n":76,"o":13.23,"t":"2025-10-31T04:00:00Z","v":26927,"vw":13.223639},{"c":13.19,"h":13.23,"l":13.09,"n":37,"o":13.17,"t":"2025-11-03T05:00:00Z","v":8001,"vw":13.205194},{"c":13.329,"h":13.33,"l":13.24,"n":131,"o":13.315,"t":"2025-11-04T05:00:00Z","v":34273,"vw":13.260444},{"c":13.27,"h":13.29,"l":13.21,"n":61,"o":13.28,"t":"2025-11-05T05:00:00Z","v":2203,"vw":13.237659},{"c":13.2349,"h":13.2799,"l":13.19,"n":57,"o":13.2,"t":"2025-11-06T05:00:00Z","v":3201,"vw":13.255689},{"c":13.3318,"h":13.35,"l":13.1687,"n":66,"o":13.329,"t":"2025-11-07T05:00:00Z","v":4745,"vw":13.30312},{"c":13.04,"h":13.21,"l":13.02,"n":36,"o":13.21,"t":"2025-11-10T05:00:00Z","v":6461,"vw":13.154269},{"c":12.968,"h":13,"l":12.96,"n":33,"o":13,"t":"2025-11-11T05:00:00Z","v":1031,"vw":12.969175},{"c":12.875,"h":12.95,"l":12.875,"n":30,"o":12.95,"t":"2025-11-12T05:00:00Z","v":534,"vw":12.908739},{"c":13.0602,"h":13.1275,"l":12.93,"n":37,"o":12.93,"t":"2025-11-13T05:00:00Z","v":3913,"vw":12.988205},{"c":13.12,"h":13.12,"l":13.0674,"n":34,"o":13.09,"t":"2025-11-14T05:00:00Z","v":1570,"vw":13.104478},{"c":13.305,"h":13.3408,"l":13.15,"n":42,"o":13.15,"t":"2025-11-17T05:00:00Z","v":7000,"vw":13.255199},{"c":13.4797,"h":13.5699,"l":13.39,"n":165,"o":13.45,"t":"2025-11-18T05:00:00Z","v":49872,"vw":13.507608},{"c":13.5005,"h":13.52,"l":13.41,"n":48,"o":13.44,"t":"2025-11-19T05:00:00Z","v":7513,"vw":13.484675},{"c":13.585,"h":13.641,"l":12.24,"n":101,"o":12.24,"t":"2025-11-20T05:00:00Z","v":86198,"vw":13.016786},{"c":13.4897,"h":13.64,"l":13.43,"n":67,"o":13.56,"t":"2025-11-21T05:00:00Z","v":8757,"vw":13.558827},{"c":13.4463,"h":13.51,"l":13.37,"n":37,"o":13.49,"t":"2025-11-24T05:00:00Z","v":1302,"vw":13.471832},{"c":13.3522,"h":13.47,"l":13.21,"n":127,"o":13.39,"t":"2025-11-25T05:00:00Z","v":6021,"vw":13.36761},{"c":13.1579,"h":13.24,"l":13.11,"n":106,"o":13.23,"t":"2025-11-26T05:00:00Z","v":53077,"vw":13.16643},{"c":13.0754,"h":13.16,"l":13.075,"n":75,"o":13.16,"t":"2025-11-28T05:00:00Z","v":994,"vw":13.120622},{"c":13.252,"h":13.28,"l":13.07,"n":134,"o":13.16,"t":"2025-12-01T05:00:00Z","v":30031,"vw":13.173012},{"c":13.1126,"h":13.173,"l":13.1126,"n":88,"o":13.17,"t":"2025-12-02T05:00:00Z","v":9745,"vw":13.140975},{"c":13.0353,"h":13.1299,"l":13.0353,"n":92,"o":13.09,"t":"2025-12-03T05:00:00Z","v":2015,"vw":13.105648},{"c":13.048,"h":13.048,"l":12.98,"n":67,"o":12.98,"t":"2025-12-04T05:00:00Z","v":7319,"vw":12.997913},{"c":12.99,"h":13.05,"l":12.99,"n":41,"o":13.05,"t":"2025-12-05T05:00:00Z","v":5482,"vw":12.993333},{"c":13.0959,"h":13.1199,"l":13.06,"n":61,"o":13.06,"t":"2025-12-08T05:00:00Z","v":7161,"vw":13.070716},{"c":13.1141,"h":13.1141,"l":13.051,"n":53,"o":13.06,"t":"2025-12-09T05:00:00Z","v":1477,"vw":13.058732},{"c":12.9021,"h":12.9021,"l":12.8815,"n":27,"o":12.9,"t":"2025-12-10T05:00:00Z","v":1258,"vw":12.887667},{"c":12.8921,"h":12.8921,"l":12.881,"n":59,"o":12.881,"t":"2025-12-11T05:00:00Z","v":3558,"vw":12.888},{"c":12.9664,"h":12.9899,"l":12.88,"n":64,"o":12.88,"t":"2025-12-12T05:00:00Z","v":4442,"vw":12.9103},{"c":12.8362,"h":12.92,"l":12.8018,"n":73,"o":12.88,"t":"2025-12-15T05:00:00Z","v":1681,"vw":12.863923},{"c":12.915,"h":12.99,"l":12.905,"n":50,"o":12.905,"t":"2025-12-16T05:00:00Z","v":6373,"vw":12.919624},{"c":13.06,"h":13.06,"l":12.97,"n":91,"o":12.97,"t":"2025-12-17T05:00:00Z","v":54981,"vw":12.984656},{"c":12.965,"h":12.98,"l":12.92,"n":43,"o":12.98,"t":"2025-12-18T05:00:00Z","v":57020,"vw":12.924636},{"c":12.9,"h":12.9,"l":12.84,"n":60,"o":12.87,"t":"2025-12-19T05:00:00Z","v":796,"vw":12.864126},{"c":12.865,"h":12.91,"l":12.85,"n":64,"o":12.9,"t":"2025-12-22T05:00:00Z","v":5719,"vw":12.867878},{"c":12.785,"h":12.785,"l":12.7799,"n":67,"o":12.7799,"t":"2025-12-23T05:00:00Z","v":2027,"vw":12.78399},{"c":12.635,"h":12.66,"l":12.62,"n":46,"o":12.62,"t":"2025-12-24T05:00:00Z","v":2299,"vw":12.63441},{"c":12.62,"h":12.64,"l":12.6,"n":111,"o":12.6004,"t":"2025-12-26T05:00:00Z","v":15746,"vw":12.604608},{"c":12.705,"h":12.705,"l":12.6,"n":30,"o":12.6288,"t":"2025-12-29T05:00:00Z","v":657,"vw":12.643533},{"c":12.63,"h":12.74,"l":12.5805,"n":171,"o":12.62,"t":"2025-12-30T05:00:00Z","v":21268,"vw":12.651293},{"c":12.6701,"h":12.7,"l":12.6401,"n":69,"o":12.692,"t":"2025-12-31T05:00:00Z","v":5027,"vw":12.686788},{"c":12.585,"h":12.61,"l":12.5439,"n":44,"o":12.61,"t":"2026-01-02T05:00:00Z","v":67442,"vw":12.608595},{"c":12.38,"h":12.52,"l":12.35,"n":209,"o":12.52,"t":"2026-01-05T05:00:00Z","v":142053,"vw":12.397244},{"c":12.395,"h":12.42,"l":12.39,"n":27,"o":12.39,"t":"2026-01-06T05:00:00Z","v":1813,"vw":12.398578},{"c":12.445,"h":12.45,"l":12.39,"n":31,"o":12.45,"t":"2026-01-07T05:00:00Z","v":2497,"vw":12.416217},{"c":12.4001,"h":12.478,"l":12.4001,"n":24,"o":12.478,"t":"2026-01-08T05:00:00Z","v":800,"vw":12.478},{"c":12.2851,"h":12.39,"l":12.2851,"n":19,"o":12.39,"t":"2026-01-09T05:00:00Z","v":1616,"vw":12.341055},{"c":12.2552,"h":12.2829,"l":12.2208,"n":26,"o":12.23,"t":"2026-01-12T05:00:00Z","v":2952,"vw":12.232547},{"c":12.295,"h":12.35,"l":12.2549,"n":29,"o":12.28,"t":"2026-01-13T05:00:00Z","v":19336,"vw":12.281218},{"c":12.2899,"h":12.32,"l":12.28,"n":34,"o":12.3,"t":"2026-01-14T05:00:00Z","v":1828,"vw":12.289176},{"c":12.28,"h":12.309,"l":12.25,"n":86,"o":12.28,"t":"2026-01-15T05:00:00Z","v":73967,"vw":12.287308},{"c":12.2742,"h":12.29,"l":12.2324,"n":27,"o":12.29,"t":"2026-01-16T05:00:00Z","v":47322,"vw":12.283602},{"c":12.52,"h":12.5587,"l":12.4059,"n":67,"o":12.51,"t":"2026-01-20T05:00:00Z","v":62452,"vw":12.487684},{"c":12.31,"h":12.45,"l":12.3,"n":71,"o":12.45,"t":"2026-01-21T05:00:00Z","v":120407,"vw":12.391958},{"c":12.29,"h":12.32,"l":12.27,"n":77,"o":12.27,"t":"2026-01-22T05:00:00Z","v":5256,"vw":12.306408},{"c":12.25,"h":12.35,"l":12.24,"n":92,"o":12.29,"t":"2026-01-23T05:00:00Z","v":147637,"vw":12.282073},{"c":12.1581,"h":12.1581,"l":12.11,"n":58,"o":12.14,"t":"2026-01-26T05:00:00Z","v":27033,"vw":12.12117},{"c":11.9291,"h":11.995,"l":11.8964,"n":72,"o":11.98,"t":"2026-01-27T05:00:00Z","v":31916,"vw":11.973527},{"c":12.1,"h":12.112,"l":12.02,"n":53,"o":12.02,"t":"2026-01-28T05:00:00Z","v":26008,"vw":12.063555},{"c":12.0201,"h":12.14,"l":12.0115,"n":41,"o":12.14,"t":"2026-01-29T05:00:00Z","v":1528,"vw":12.02307},{"c":12.14,"h":12.19,"l":12.08,"n":225,"o":12.17,"t":"2026-01-30T05:00:00Z","v":102406,"vw":12.166234},{"c":12.065,"h":12.18,"l":12.04,"n":69,"o":12.1304,"t":"2026-02-02T05:00:00Z","v":4842,"vw":12.070795},{"c":12.06,"h":12.1599,"l":12.06,"n":57,"o":12.06,"t":"2026-02-03T05:00:00Z","v":47853,"vw":12.111596},{"c":12.11,"h":12.11,"l":11.93,"n":39,"o":11.93,"t":"2026-02-04T05:00:00Z","v":6683,"vw":12.08825},{"c":12.165,"h":12.2,"l":12.126,"n":80,"o":12.2,"t":"2026-02-05T05:00:00Z","v":69728,"vw":12.158474},{"c":11.9612,"h":11.97,"l":11.9001,"n":93,"o":11.97,"t":"2026-02-06T05:00:00Z","v":41325,"vw":11.951383},{"c":11.7614,"h":11.9399,"l":11.74,"n":40,"o":11.863,"t":"2026-02-09T05:00:00Z","v":5582,"vw":11.791548},{"c":11.7215,"h":11.7215,"l":11.68,"n":36,"o":11.69,"t":"2026-02-10T05:00:00Z","v":1100,"vw":11.69738},{"c":11.6054,"h":11.6701,"l":11.6054,"n":28,"o":11.67,"t":"2026-02-11T05:00:00Z","v":2178,"vw":11.662964},{"c":11.7841,"h":11.7895,"l":11.61,"n":64,"o":11.61,"t":"2026-02-12T05:00:00Z","v":23941,"vw":11.77808},{"c":11.7532,"h":11.77,"l":11.74,"n":32,"o":11.75,"t":"2026-02-13T05:00:00Z","v":1369,"vw":11.763837},{"c":11.78,"h":11.85,"l":11.78,"n":54,"o":11.85,"t":"2026-02-17T05:00:00Z","v":11335,"vw":11.808902},{"c":11.73,"h":11.74,"l":11.6,"n":97,"o":11.69,"t":"2026-02-18T05:00:00Z","v":67137,"vw":11.690241},{"c":11.7799,"h":11.83,"l":11.7799,"n":161,"o":11.81,"t":"2026-02-19T05:00:00Z","v":74291,"vw":11.818536},{"c":11.6804,"h":11.72,"l":11.6605,"n":61,"o":11.72,"t":"2026-02-20T05:00:00Z","v":2573,"vw":11.678705},{"c":11.7302,"h":11.74,"l":11.6323,"n":61,"o":11.66,"t":"2026-02-23T05:00:00Z","v":13738,"vw":11.688531},{"c":11.6951,"h":11.74,"l":11.59,"n":149,"o":11.74,"t":"2026-02-24T05:00:00Z","v":43639,"vw":11.644191},{"c":11.5347,"h":11.65,"l":11.5347,"n":159,"o":11.6,"t":"2026-02-25T05:00:00Z","v":113596,"vw":11.597988},{"c":11.5898,"h":11.64,"l":11.58,"n":46,"o":11.58,"t":"2026-02-26T05:00:00Z","v":1827,"vw":11.618058},{"c":11.6,"h":11.629,"l":11.6,"n":38,"o":11.6,"t":"2026-02-27T05:00:00Z","v":1061,"vw":11.615961},{"c":11.8452,"h":11.92,"l":11.8,"n":93,"o":11.87,"t":"2026-03-02T05:00:00Z","v":9997,"vw":11.872873},{"c":12.293,"h":12.48,"l":12.21,"n":134,"o":12.41,"t":"2026-03-03T05:00:00Z","v":17088,"vw":12.387927},{"c":12.0723,"h":12.17,"l":12.07,"n":139,"o":12.17,"t":"2026-03-04T05:00:00Z","v":10357,"vw":12.112305},{"c":12.3561,"h":12.43,"l":12.23,"n":183,"o":12.28,"t":"2026-03-05T05:00:00Z","v":112925,"vw":12.393166},{"c":12.45,"h":12.6,"l":12.415,"n":119,"o":12.6,"t":"2026-03-06T05:00:00Z","v":87651,"vw":12.513106},{"c":12.38,"h":12.92,"l":12.3601,"n":765,"o":12.92,"t":"2026-03-09T04:00:00Z","v":654731,"vw":12.645964},{"c":12.35,"h":12.4237,"l":12.14,"n":172,"o":12.27,"t":"2026-03-10T04:00:00Z","v":159363,"vw":12.240094},{"c":12.3807,"h":12.47,"l":12.34,"n":177,"o":12.47,"t":"2026-03-11T04:00:00Z","v":156891,"vw":12.389652},{"c":12.5463,"h":12.61,"l":12.48,"n":158,"o":12.48,"t":"2026-03-12T04:00:00Z","v":29589,"vw":12.5505},{"c":12.73,"h":12.8597,"l":12.45,"n":123,"o":12.5401,"t":"2026-03-13T04:00:00Z","v":20695,"vw":12.661922},{"c":12.53,"h":12.665,"l":12.4301,"n":167,"o":12.64,"t":"2026-03-16T04:00:00Z","v":178319,"vw":12.518679},{"c":12.4376,"h":12.49,"l":12.28,"n":61,"o":12.39,"t":"2026-03-17T04:00:00Z","v":249923,"vw":12.434952},{"c":12.68,"h":12.7,"l":12.52,"n":177,"o":12.54,"t":"2026-03-18T04:00:00Z","v":285797,"vw":12.570182},{"c":12.7,"h":12.92,"l":12.64,"n":304,"o":12.9,"t":"2026-03-19T04:00:00Z","v":148599,"vw":12.723503},{"c":13.1,"h":13.155,"l":12.765,"n":558,"o":12.78,"t":"2026-03-20T04:00:00Z","v":508774,"vw":13.035274},{"c":12.78,"h":12.85,"l":12.6,"n":261,"o":12.83,"t":"2026-03-23T04:00:00Z","v":146906,"vw":12.684508},{"c":12.8834,"h":12.9589,"l":12.79,"n":261,"o":12.95,"t":"2026-03-24T04:00:00Z","v":191916,"vw":12.864826},{"c":12.63,"h":12.7,"l":12.5601,"n":172,"o":12.6,"t":"2026-03-25T04:00:00Z","v":92758,"vw":12.66199},{"c":12.88,"h":12.91,"l":12.7,"n":157,"o":12.78,"t":"2026-03-26T04:00:00Z","v":56871,"vw":12.820867},{"c":13.03,"h":13.1099,"l":12.85,"n":201,"o":12.94,"t":"2026-03-27T04:00:00Z","v":94326,"vw":13.004074},{"c":12.99,"h":13.05,"l":12.86,"n":320,"o":12.89,"t":"2026-03-30T04:00:00Z","v":112137,"vw":12.981051},{"c":12.57,"h":12.86,"l":12.5,"n":426,"o":12.78,"t":"2026-03-31T04:00:00Z","v":502737,"vw":12.664069},{"c":12.4,"h":12.44,"l":12.13,"n":463,"o":12.35,"t":"2026-04-01T04:00:00Z","v":164799,"vw":12.398794},{"c":12.46,"h":12.66,"l":12.45,"n":216,"o":12.66,"t":"2026-04-02T04:00:00Z","v":70189,"vw":12.52523},{"c":12.3909,"h":12.45,"l":12.37,"n":340,"o":12.43,"t":"2026-04-06T04:00:00Z","v":101786,"vw":12.400397},{"c":12.41,"h":12.605,"l":12.4001,"n":298,"o":12.52,"t":"2026-04-07T04:00:00Z","v":41547,"vw":12.500899},{"c":11.92,"h":12.02,"l":11.87,"n":292,"o":11.88,"t":"2026-04-08T04:00:00Z","v":267734,"vw":11.927844},{"c":11.97,"h":12.08,"l":11.8501,"n":123,"o":12.08,"t":"2026-04-09T04:00:00Z","v":132467,"vw":11.987423},{"c":11.96,"h":12.03,"l":11.82,"n":97,"o":11.89,"t":"2026-04-10T04:00:00Z","v":34594,"vw":11.918503},{"c":11.8709,"h":12.06,"l":11.87,"n":88,"o":12.06,"t":"2026-04-13T04:00:00Z","v":338449,"vw":11.970268},{"c":11.78,"h":11.83,"l":11.7501,"n":93,"o":11.83,"t":"2026-04-14T04:00:00Z","v":26903,"vw":11.790878},{"c":11.82,"h":11.85,"l":11.76,"n":426,"o":11.8,"t":"2026-04-15T04:00:00Z","v":214318,"vw":11.807192},{"c":11.86,"h":11.89,"l":11.8,"n":92,"o":11.8,"t":"2026-04-16T04:00:00Z","v":22630,"vw":11.853674},{"c":11.7,"h":11.71,"l":11.62,"n":185,"o":11.68,"t":"2026-04-17T04:00:00Z","v":463099,"vw":11.64441},{"c":11.74,"h":11.82,"l":11.74,"n":142,"o":11.75,"t":"2026-04-20T04:00:00Z","v":247018,"vw":11.774879},{"c":12.02,"h":12.03,"l":11.82,"n":154,"o":11.82,"t":"2026-04-21T04:00:00Z","v":201458,"vw":11.911888},{"c":11.97,"h":11.9972,"l":11.9286,"n":810,"o":11.9286,"t":"2026-04-22T04:00:00Z","v":34349,"vw":11.971366},{"c":12.07,"h":12.16,"l":11.97,"n":343,"o":11.99,"t":"2026-04-23T04:00:00Z","v":369570,"vw":12.031117},{"c":12,"h":12.1,"l":12,"n":138,"o":12.05,"t":"2026-04-24T04:00:00Z","v":12822,"vw":12.024305},{"c":12.05,"h":12.06,"l":11.9758,"n":97,"o":11.9758,"t":"2026-04-27T04:00:00Z","v":16045,"vw":12.029272},{"c":12.1,"h":12.13,"l":12.09,"n":85,"o":12.09,"t":"2026-04-28T04:00:00Z","v":10197,"vw":12.104807},{"c":12.24,"h":12.25,"l":12.21,"n":119,"o":12.21,"t":"2026-04-29T04:00:00Z","v":289648,"vw":12.240342},{"c":11.95,"h":12.07,"l":11.92,"n":124,"o":12.07,"t":"2026-04-30T04:00:00Z","v":114879,"vw":11.947756},{"c":11.97,"h":11.97,"l":11.885,"n":204,"o":11.95,"t":"2026-05-01T04:00:00Z","v":51345,"vw":11.915544},{"c":12.15,"h":12.17,"l":12.03,"n":144,"o":12.06,"t":"2026-05-04T04:00:00Z","v":39867,"vw":12.137942},{"c":11.99,"h":12.07,"l":11.95,"n":111,"o":12.03,"t":"2026-05-05T04:00:00Z","v":13743,"vw":11.992601},{"c":11.64,"h":11.695,"l":11.63,"n":105,"o":11.67,"t":"2026-05-06T04:00:00Z","v":17403,"vw":11.668981},{"c":11.87,"h":11.88,"l":11.65,"n":118,"o":11.65,"t":"2026-05-07T04:00:00Z","v":15123,"vw":11.805502},{"c":11.7639,"h":11.77,"l":11.7501,"n":88,"o":11.77,"t":"2026-05-08T04:00:00Z","v":11843,"vw":11.758421},{"c":11.76,"h":11.86,"l":11.76,"n":71,"o":11.76,"t":"2026-05-11T04:00:00Z","v":62190,"vw":11.807531},{"c":11.84,"h":11.91,"l":11.83,"n":105,"o":11.89,"t":"2026-05-12T04:00:00Z","v":21680,"vw":11.862071},{"c":11.77,"h":11.86,"l":11.77,"n":98,"o":11.85,"t":"2026-05-13T04:00:00Z","v":14484,"vw":11.79529},{"c":11.82,"h":11.8299,"l":11.76,"n":85,"o":11.76,"t":"2026-05-14T04:00:00Z","v":33575,"vw":11.786194},{"c":12.03,"h":12.05,"l":11.99,"n":116,"o":12.05,"t":"2026-05-15T04:00:00Z","v":316223,"vw":11.995259},{"c":11.91,"h":11.9951,"l":11.89,"n":158,"o":11.94,"t":"2026-05-18T04:00:00Z","v":129763,"vw":11.939334},{"c":12.0009,"h":12.1848,"l":11.9447,"n":101,"o":12.02,"t":"2026-05-19T04:00:00Z","v":98723,"vw":11.996661},{"c":11.8,"h":11.9994,"l":11.783,"n":189,"o":11.99,"t":"2026-05-20T04:00:00Z","v":48956,"vw":11.900812},{"c":11.7449,"h":11.86,"l":11.71,"n":117,"o":11.86,"t":"2026-05-21T04:00:00Z","v":26519,"vw":11.813673},{"c":11.762,"h":11.81,"l":11.66,"n":152,"o":11.74,"t":"2026-05-22T04:00:00Z","v":9600,"vw":11.759281},{"c":11.6384,"h":11.67,"l":11.59,"n":137,"o":11.59,"t":"2026-05-26T04:00:00Z","v":30730,"vw":11.642195},{"c":11.6887,"h":11.69,"l":11.64,"n":89,"o":11.64,"t":"2026-05-27T04:00:00Z","v":5477,"vw":11.678234},{"c":23.3403,"h":23.3403,"l":23.2701,"n":66,"o":23.34,"t":"2026-05-28T04:00:00Z","v":8727,"vw":23.281553},{"c":23.3582,"h":23.37,"l":23.185,"n":101,"o":23.35,"t":"2026-05-29T04:00:00Z","v":7125,"vw":23.296274},{"c":23.3761,"h":23.665,"l":23.22,"n":84,"o":23.665,"t":"2026-06-01T04:00:00Z","v":6521,"vw":23.394441},{"c":23.3101,"h":23.81,"l":23.3101,"n":49,"o":23.41,"t":"2026-06-02T04:00:00Z","v":52900,"vw":23.382281},{"c":23.5159,"h":23.52,"l":23.4,"n":91,"o":23.4,"t":"2026-06-03T04:00:00Z","v":3638,"vw":23.483215},{"c":23.3486,"h":23.43,"l":23.3486,"n":71,"o":23.4001,"t":"2026-06-04T04:00:00Z","v":2016,"vw":23.399962},{"c":23.96,"h":24.0036,"l":23.79,"n":53,"o":23.79,"t":"2026-06-05T04:00:00Z","v":1011,"vw":23.905908},{"c":23.7692,"h":23.835,"l":23.6,"n":61,"o":23.835,"t":"2026-06-08T04:00:00Z","v":3998,"vw":23.761369},{"c":23.7379,"h":24.14,"l":23.45,"n":72,"o":23.53,"t":"2026-06-09T04:00:00Z","v":10352,"vw":23.650859},{"c":24.1169,"h":24.16,"l":23.865,"n":63,"o":24.16,"t":"2026-06-10T04:00:00Z","v":5362,"vw":24.097344},{"c":23.42,"h":23.915,"l":23.26,"n":111,"o":23.87,"t":"2026-06-11T04:00:00Z","v":76442,"vw":23.706058},{"c":23.35,"h":23.44,"l":23.3194,"n":48,"o":23.44,"t":"2026-06-12T04:00:00Z","v":25253,"vw":23.324446},{"c":23.19,"h":23.22,"l":23.0201,"n":152,"o":23.03,"t":"2026-06-15T04:00:00Z","v":27960,"vw":23.171764},{"c":23.0494,"h":23.0494,"l":22.9838,"n":35,"o":23.01,"t":"2026-06-16T04:00:00Z","v":17513,"vw":23.009806},{"c":23.26,"h":23.2798,"l":22.865,"n":70,"o":22.8801,"t":"2026-06-17T04:00:00Z","v":10325,"vw":23.155625},{"c":23.0354,"h":23.13,"l":23.0354,"n":57,"o":23.13,"t":"2026-06-18T04:00:00Z","v":11258,"vw":23.106163},{"c":23.0654,"h":23.11,"l":23.0301,"n":69,"o":23.07,"t":"2026-06-22T04:00:00Z","v":2766,"vw":23.094117},{"c":23.5157,"h":23.56,"l":23.415,"n":150,"o":23.53,"t":"2026-06-23T04:00:00Z","v":11249,"vw":23.501616},{"c":23.3379,"h":23.41,"l":23.3024,"n":89,"o":23.41,"t":"2026-06-24T04:00:00Z","v":2466,"vw":23.34593},{"c":23.16,"h":23.17,"l":23.02,"n":166,"o":23.08,"t":"2026-06-25T04:00:00Z","v":15163,"vw":23.122859},{"c":23.2046,"h":23.28,"l":23.2046,"n":89,"o":23.22,"t":"2026-06-26T04:00:00Z","v":6998,"vw":23.228646},{"c":23.1145,"h":23.305,"l":23.09,"n":118,"o":23.305,"t":"2026-06-29T04:00:00Z","v":889,"vw":23.233229},{"c":22.9781,"h":23.12,"l":22.95,"n":97,"o":23.12,"t":"2026-06-30T04:00:00Z","v":11032,"vw":22.968777},{"c":23.22,"h":23.22,"l":23.11,"n":69,"o":23.13,"t":"2026-07-01T04:00:00Z","v":11579,"vw":23.146352},{"c":22.92,"h":23,"l":22.77,"n":158,"o":22.87,"t":"2026-07-02T04:00:00Z","v":12155,"vw":22.867177},{"c":22.62,"h":22.82,"l":22.6,"n":109,"o":22.69,"t":"2026-07-06T04:00:00Z","v":7801,"vw":22.678663},{"c":22.92,"h":23,"l":22.72,"n":101,"o":22.78,"t":"2026-07-07T04:00:00Z","v":4898,"vw":22.904905},{"c":23.125,"h":23.27,"l":23.125,"n":128,"o":23.27,"t":"2026-07-08T04:00:00Z","v":1816,"vw":23.175004},{"c":23.0489,"h":23.17,"l":23,"n":104,"o":23.06,"t":"2026-07-09T04:00:00Z","v":2628,"vw":23.103902},{"c":22.975,"h":22.975,"l":22.88,"n":123,"o":22.975,"t":"2026-07-10T04:00:00Z","v":1714,"vw":22.933661},{"c":23.1151,"h":23.28,"l":23,"n":98,"o":23,"t":"2026-07-13T04:00:00Z","v":5868,"vw":23.124527},{"c":22.9203,"h":22.9203,"l":22.84,"n":36,"o":22.87,"t":"2026-07-14T04:00:00Z","v":473,"vw":22.855},{"c":22.8242,"h":22.98,"l":22.8153,"n":136,"o":22.98,"t":"2026-07-15T04:00:00Z","v":12131,"vw":22.90255},{"c":23.0395,"h":23.09,"l":23.005,"n":75,"o":23.03,"t":"2026-07-16T04:00:00Z","v":53811,"vw":23.088259},{"c":23.1324,"h":23.15,"l":22.99,"n":114,"o":23.14,"t":"2026-07-17T04:00:00Z","v":54659,"vw":23.139279},{"c":23.365,"h":23.38,"l":23.23,"n":128,"o":23.23,"t":"2026-07-20T04:00:00Z","v":5965,"vw":23.308895},{"c":23.0728,"h":23.078,"l":23.065,"n":71,"o":23.065,"t":"2026-07-21T04:00:00Z","v":2601,"vw":23.076026},{"c":23.0493,"h":23.0493,"l":22.91,"n":66,"o":22.97,"t":"2026-07-22T04:00:00Z","v":1456,"vw":22.959388},{"c":23.3398,"h":23.3398,"l":23.25,"n":53,"o":23.25,"t":"2026-07-23T04:00:00Z","v":1651,"vw":23.307143},{"c":23.175,"h":23.31,"l":22.9305,"n":57,"o":23.05,"t":"2026-07-24T04:00:00Z","v":9376,"vw":23.283026},{"c":23.1526,"h":23.195,"l":22.94,"n":61,"o":22.94,"t":"2026-07-27T04:00:00Z","v":767,"vw":23.102553},{"c":23.1128,"h":23.25,"l":23.06,"n":103,"o":23.25,"t":"2026-07-28T04:00:00Z","v":28826,"vw":23.075088},{"c":23.112,"h":23.25,"l":22.813,"n":95,"o":23.05,"t":"2026-07-29T04:00:00Z","v":12121,"vw":23.075635},{"c":22.6927,"h":22.73,"l":22.44,"n":102,"o":22.705,"t":"2026-07-30T04:00:00Z","v":2251,"vw":22.540144},{"c":22.6351,"h":22.69,"l":22.56,"n":46,"o":22.69,"t":"2026-07-31T04:00:00Z","v":1986,"vw":22.645502},{"c":22.5995,"h":22.5995,"l":22.59,"n":36,"o":22.59,"t":"2026-08-03T04:00:00Z","v":454,"vw":22.59},{"c":22.3618,"h":22.375,"l":22.29,"n":85,"o":22.2918,"t":"2026-08-04T04:00:00Z","v":2215,"vw":22.351646},{"c":22.2175,"h":22.4,"l":22.2,"n":63,"o":22.4,"t":"2026-08-05T04:00:00Z","v":5575,"vw":22.376369},{"c":22.31,"h":22.36,"l":22.08,"n":70,"o":22.17,"t":"2026-08-06T04:00:00Z","v":10753,"vw":22.338068},{"c":22.0532,"h":22.15,"l":21.94,"n":115,"o":22.09,"t":"2026-08-07T04:00:00Z","v":12337,"vw":22.024558},{"c":22.1231,"h":22.1231,"l":22.1231,"n":31,"o":22.1231,"t":"2026-08-10T04:00:00Z","v":158,"vw":22.1231},{"c":22.1098,"h":22.12,"l":22.1098,"n":33,"o":22.12,"t":"2026-08-11T04:00:00Z","v":3015,"vw":22.115172},{"c":22.0495,"h":22.14,"l":22.04,"n":55,"o":22.06,"t":"2026-08-12T04:00:00Z","v":2725,"vw":22.053565},{"c":22.0214,"h":22.1224,"l":22,"n":50,"o":22.11,"t":"2026-08-13T04:00:00Z","v":4824,"vw":22.112015},{"c":22.0953,"h":22.129,"l":22.0953,"n":58,"o":22.129,"t":"2026-08-14T04:00:00Z","v":6697,"vw":22.128848},{"c":22.1172,"h":22.18,"l":22.1172,"n":89,"o":22.18,"t":"2026-08-17T04:00:00Z","v":1835,"vw":22.171165},{"c":22.374,"h":22.39,"l":22.365,"n":82,"o":22.3746,"t":"2026-08-18T04:00:00Z","v":2666,"vw":22.386293},{"c":22.2777,"h":22.285,"l":22.26,"n":66,"o":22.26,"t":"2026-08-19T04:00:00Z","v":2855,"vw":22.264355},{"c":22.39,"h":22.43,"l":22.33,"n":102,"o":22.4,"t":"2026-08-20T04:00:00Z","v":5281,"vw":22.394479},{"c":22.2293,"h":22.24,"l":22.19,"n":65,"o":22.239,"t":"2026-08-21T04:00:00Z","v":2862,"vw":22.233359},{"c":22.261,"h":22.261,"l":22.261,"n":56,"o":22.261,"t":"2026-08-24T04:00:00Z","v":363,"vw":22.261},{"c":22.1162,"h":22.19,"l":22.1162,"n":101,"o":22.1899,"t":"2026-08-25T04:00:00Z","v":1798,"vw":22.183344},{"c":22.2472,"h":22.2495,"l":22.15,"n":43,"o":22.15,"t":"2026-08-26T04:00:00Z","v":2632,"vw":22.23768},{"c":22.289,"h":22.32,"l":22.289,"n":116,"o":22.32,"t":"2026-08-27T04:00:00Z","v":6352,"vw":22.32},{"c":22.3366,"h":22.355,"l":22.16,"n":59,"o":22.16,"t":"2026-08-28T04:00:00Z","v":1383,"vw":22.320504},{"c":22.41,"h":22.44,"l":22.39,"n":57,"o":22.44,"t":"2026-08-31T04:00:00Z","v":3908,"vw":22.426197},{"c":22.61,"h":22.65,"l":22.4726,"n":97,"o":22.4726,"t":"2026-09-01T04:00:00Z","v":4124,"vw":22.615392},{"c":22.4693,"h":22.55,"l":22.4693,"n":68,"o":22.55,"t":"2026-09-02T04:00:00Z","v":8718,"vw":22.514194},{"c":22.2268,"h":22.2268,"l":22.2,"n":34,"o":22.2,"t":"2026-09-03T04:00:00Z","v":787,"vw":22.2001},{"c":22.2186,"h":22.29,"l":22.21,"n":38,"o":22.29,"t":"2026-09-04T04:00:00Z","v":5007,"vw":22.271674},{"c":22.335,"h":22.35,"l":22.335,"n":46,"o":22.35,"t":"2026-09-08T04:00:00Z","v":542,"vw":22.341153},{"c":22.595,"h":22.619,"l":22.48,"n":55,"o":22.48,"t":"2026-09-09T04:00:00Z","v":6080,"vw":22.558209},{"c":22.7923,"h":22.87,"l":22.73,"n":119,"o":22.73,"t":"2026-09-10T04:00:00Z","v":1690,"vw":22.767935},{"c":22.5741,"h":22.5917,"l":22.57,"n":68,"o":22.57,"t":"2026-09-11T04:00:00Z","v":889,"vw":22.584169},{"c":22.75,"h":22.8001,"l":22.75,"n":92,"o":22.8,"t":"2026-09-14T04:00:00Z","v":4152,"vw":22.791124},{"c":22.8521,"h":22.93,"l":22.83,"n":46,"o":22.865,"t":"2026-09-15T04:00:00Z","v":3303,"vw":22.8556},{"c":22.9473,"h":22.965,"l":22.75,"n":48,"o":22.83,"t":"2026-09-16T04:00:00Z","v":5395,"vw":22.837576},{"c":22.7162,"h":22.74,"l":22.71,"n":69,"o":22.71,"t":"2026-09-17T04:00:00Z","v":2022,"vw":22.713401},{"c":22.9367,"h":23.0299,"l":22.9367,"n":56,"o":23.01,"t":"2026-09-18T04:00:00Z","v":1237,"vw":23.012274},{"c":22.7006,"h":22.723,"l":22.67,"n":72,"o":22.67,"t":"2026-09-21T04:00:00Z","v":5862,"vw":22.686252},{"c":22.594,"h":22.6605,"l":22.561,"n":46,"o":22.6605,"t":"2026-09-22T04:00:00Z","v":12316,"vw":22.581146},{"c":22.78,"h":22.915,"l":22.66,"n":74,"o":22.68,"t":"2026-09-23T04:00:00Z","v":8903,"vw":22.774717},{"c":22.8241,"h":22.94,"l":22.79,"n":75,"o":22.875,"t":"2026-09-24T04:00:00Z","v":4827,"vw":22.855638},{"c":22.5768,"h":22.6014,"l":22.5701,"n":54,"o":22.58,"t":"2026-09-25T04:00:00Z","v":886,"vw":22.581931},{"c":22.7207,"h":22.75,"l":22.6832,"n":109,"o":22.75,"t":"2026-09-28T04:00:00Z","v":968,"vw":22.711935},{"c":22.8321,"h":23.08,"l":22.8301,"n":46,"o":23.08,"t":"2026-09-29T04:00:00Z","v":4416,"vw":22.859529},{"c":22.96,"h":22.96,"l":22.86,"n":107,"o":22.875,"t":"2026-09-30T04:00:00Z","v":37940,"vw":22.948261},{"c":23.2219,"h":23.3,"l":23.2219,"n":71,"o":23.29,"t":"2026-10-01T04:00:00Z","v":3542,"vw":23.256506},{"c":22.9872,"h":23.01,"l":22.9872,"n":61,"o":22.991,"t":"2026-10-02T04:00:00Z","v":748,"vw":22.997333},{"c":22.9498,"h":23.15,"l":22.911,"n":47,"o":23.15,"t":"2026-10-05T04:00:00Z","v":2953,"vw":22.95979},{"c":22.9197,"h":22.9197,"l":22.89,"n":31,"o":22.89,"t":"2026-10-06T04:00:00Z","v":303,"vw":22.89},{"c":23.1767,"h":23.3,"l":23.15,"n":83,"o":23.26,"t":"2026-10-07T04:00:00Z","v":9377,"vw":23.204622},{"c":23.2885,"h":23.46,"l":23.28,"n":119,"o":23.44,"t":"2026-10-08T04:00:00Z","v":69707,"vw":23.385487},{"c":23.1342,"h":23.1342,"l":23.11,"n":29,"o":23.12,"t":"2026-10-09T04:00:00Z","v":585,"vw":23.117409},{"c":23.21,"h":23.21,"l":23.15,"n":81,"o":23.15,"t":"2026-10-12T04:00:00Z","v":43849,"vw":23.16981},{"c":23.1082,"h":23.19,"l":23.07,"n":69,"o":23.19,"t":"2026-10-13T04:00:00Z","v":7932,"vw":23.134893},{"c":23.2888,"h":23.325,"l":23.28,"n":54,"o":23.3,"t":"2026-10-14T04:00:00Z","v":2130,"vw":23.304552},{"c":23.0751,"h":23.23,"l":23.07,"n":30,"o":23.23,"t":"2026-10-15T04:00:00Z","v":899,"vw":23.126837},{"c":23.1149,"h":23.115,"l":22.89,"n":81,"o":22.89,"t":"2026-10-16T04:00:00Z","v":2209,"vw":23.022321},{"c":23.2632,"h":23.279,"l":23.18,"n":50,"o":23.18,"t":"2026-10-19T04:00:00Z","v":862,"vw":23.242621},{"c":23.0813,"h":23.28,"l":23.06,"n":36,"o":23.28,"t":"2026-10-20T04:00:00Z","v":883,"vw":23.166799},{"c":23.0038,"h":23.0601,"l":22.98,"n":55,"o":22.98,"t":"2026-10-21T04:00:00Z","v":738,"vw":23.04099},{"c":23.24,"h":23.29,"l":23.161,"n":133,"o":23.161,"t":"2026-10-22T04:00:00Z","v":13219,"vw":23.25124}],"volatilityBars":[{"c":22.67,"h":22.68,"l":22.67,"n":9,"o":22.67,"t":"2026-09-21T19:15:00Z","v":3208,"vw":22.674407},{"c":22.7013,"h":22.723,"l":22.682,"n":12,"o":22.682,"t":"2026-09-21T19:45:00Z","v":2030,"vw":22.705326},{"c":22.6605,"h":22.6605,"l":22.6605,"n":9,"o":22.6605,"t":"2026-09-22T19:00:00Z","v":1362,"vw":22.6605},{"c":22.5907,"h":22.5907,"l":22.561,"n":5,"o":22.57,"t":"2026-09-22T19:45:00Z","v":10639,"vw":22.571941},{"c":22.69,"h":22.69,"l":22.68,"n":4,"o":22.68,"t":"2026-09-23T14:15:00Z","v":1524,"vw":22.680723},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-09-23T14:30:00Z","v":170,"vw":22.66},{"c":22.82,"h":22.82,"l":22.77,"n":13,"o":22.7799,"t":"2026-09-23T16:45:00Z","v":5800,"vw":22.792042},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-09-23T17:00:00Z","v":100,"vw":22.915},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-23T17:30:00Z","v":100,"vw":22.9},{"c":22.78,"h":22.84,"l":22.76,"n":17,"o":22.8,"t":"2026-09-23T19:45:00Z","v":1009,"vw":22.801573},{"c":22.875,"h":22.875,"l":22.875,"n":1,"o":22.875,"t":"2026-09-24T13:45:00Z","v":100,"vw":22.875},{"c":22.86,"h":22.86,"l":22.86,"n":2,"o":22.86,"t":"2026-09-24T14:00:00Z","v":200,"vw":22.86},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-09-24T15:30:00Z","v":847,"vw":22.94},{"c":22.79,"h":22.89,"l":22.79,"n":4,"o":22.89,"t":"2026-09-24T16:15:00Z","v":1278,"vw":22.845413},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-09-24T18:45:00Z","v":425,"vw":22.8},{"c":22.83,"h":22.83,"l":22.83,"n":8,"o":22.83,"t":"2026-09-24T19:45:00Z","v":1534,"vw":22.83},{"c":22.5701,"h":22.6014,"l":22.5701,"n":21,"o":22.58,"t":"2026-09-25T19:45:00Z","v":844,"vw":22.581932},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-28T16:15:00Z","v":100,"vw":22.75},{"c":22.6832,"h":22.6832,"l":22.6832,"n":1,"o":22.6832,"t":"2026-09-28T19:30:00Z","v":156,"vw":22.6832},{"c":22.7143,"h":22.7143,"l":22.7143,"n":3,"o":22.7143,"t":"2026-09-28T19:45:00Z","v":289,"vw":22.7143},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-09-29T14:00:00Z","v":296,"vw":23.08},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-09-29T15:30:00Z","v":100,"vw":22.94},{"c":22.84,"h":22.84,"l":22.84,"n":4,"o":22.84,"t":"2026-09-29T19:30:00Z","v":3600,"vw":22.84},{"c":22.8301,"h":22.8301,"l":22.8301,"n":1,"o":22.8301,"t":"2026-09-29T19:45:00Z","v":102,"vw":22.8301},{"c":22.8601,"h":22.875,"l":22.86,"n":8,"o":22.875,"t":"2026-09-30T15:45:00Z","v":2710,"vw":22.866952},{"c":22.96,"h":22.96,"l":22.95,"n":51,"o":22.95,"t":"2026-09-30T19:45:00Z","v":34727,"vw":22.954635},{"c":23.25,"h":23.29,"l":23.25,"n":3,"o":23.29,"t":"2026-10-01T16:30:00Z","v":698,"vw":23.282733},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-01T18:00:00Z","v":433,"vw":23.3},{"c":23.2489,"h":23.2489,"l":23.2489,"n":4,"o":23.2489,"t":"2026-10-01T18:30:00Z","v":398,"vw":23.2489},{"c":23.23,"h":23.23,"l":23.23,"n":7,"o":23.23,"t":"2026-10-01T19:00:00Z","v":1362,"vw":23.23},{"c":22.991,"h":22.991,"l":22.991,"n":2,"o":22.991,"t":"2026-10-02T13:45:00Z","v":280,"vw":22.991},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-02T18:30:00Z","v":100,"vw":23.01},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-05T13:45:00Z","v":100,"vw":23.15},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-05T16:15:00Z","v":450,"vw":23.04},{"c":22.911,"h":22.9201,"l":22.911,"n":5,"o":22.92,"t":"2026-10-05T19:30:00Z","v":302,"vw":22.917033},{"c":22.9402,"h":22.9402,"l":22.9301,"n":13,"o":22.9301,"t":"2026-10-05T19:45:00Z","v":2019,"vw":22.93871},{"c":22.89,"h":22.89,"l":22.89,"n":3,"o":22.89,"t":"2026-10-06T13:30:00Z","v":103,"vw":22.89},{"c":23.3,"h":23.3,"l":23.26,"n":2,"o":23.26,"t":"2026-10-07T13:30:00Z","v":650,"vw":23.266154},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-07T13:45:00Z","v":200,"vw":23.3},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-07T14:00:00Z","v":222,"vw":23.27},{"c":23.2994,"h":23.2994,"l":23.2994,"n":1,"o":23.2994,"t":"2026-10-07T14:15:00Z","v":1000,"vw":23.2994},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-07T15:15:00Z","v":170,"vw":23.24},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-07T15:30:00Z","v":170,"vw":23.19},{"c":23.205,"h":23.205,"l":23.205,"n":1,"o":23.205,"t":"2026-10-07T15:45:00Z","v":120,"vw":23.205},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-07T17:00:00Z","v":3989,"vw":23.19},{"c":23.1501,"h":23.1501,"l":23.15,"n":5,"o":23.15,"t":"2026-10-07T17:30:00Z","v":2015,"vw":23.15005},{"c":23.16,"h":23.16,"l":23.16,"n":6,"o":23.16,"t":"2026-10-07T19:45:00Z","v":140,"vw":23.16},{"c":23.43,"h":23.44,"l":23.43,"n":2,"o":23.44,"t":"2026-10-08T15:30:00Z","v":42669,"vw":23.439844},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-08T16:00:00Z","v":365,"vw":23.46},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-08T16:15:00Z","v":100,"vw":23.4},{"c":23.33,"h":23.33,"l":23.28,"n":18,"o":23.32,"t":"2026-10-08T19:00:00Z","v":5364,"vw":23.322809},{"c":23.33,"h":23.33,"l":23.33,"n":6,"o":23.33,"t":"2026-10-08T19:30:00Z","v":2606,"vw":23.33},{"c":23.3299,"h":23.3299,"l":23.28,"n":27,"o":23.286,"t":"2026-10-08T19:45:00Z","v":18178,"vw":23.282284},{"c":23.11,"h":23.12,"l":23.11,"n":3,"o":23.12,"t":"2026-10-09T19:45:00Z","v":387,"vw":23.117409},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-12T13:30:00Z","v":515,"vw":23.15},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-12T16:15:00Z","v":41997,"vw":23.17},{"c":23.18,"h":23.18,"l":23.17,"n":4,"o":23.17,"t":"2026-10-12T17:00:00Z","v":835,"vw":23.172556},{"c":23.14,"h":23.19,"l":23.14,"n":8,"o":23.19,"t":"2026-10-13T14:45:00Z","v":5280,"vw":23.154182},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-13T16:00:00Z","v":145,"vw":23.16},{"c":23.09,"h":23.0901,"l":23.09,"n":2,"o":23.0901,"t":"2026-10-13T18:45:00Z","v":673,"vw":23.090045},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-10-13T19:15:00Z","v":383,"vw":23.09},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-13T19:30:00Z","v":436,"vw":23.07},{"c":23.08,"h":23.08,"l":23.08,"n":5,"o":23.08,"t":"2026-10-13T19:45:00Z","v":548,"vw":23.08},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-14T14:00:00Z","v":500,"vw":23.3},{"c":23.28,"h":23.291,"l":23.28,"n":4,"o":23.291,"t":"2026-10-14T17:30:00Z","v":650,"vw":23.2879},{"c":23.325,"h":23.325,"l":23.325,"n":1,"o":23.325,"t":"2026-10-14T18:00:00Z","v":210,"vw":23.325},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-14T18:30:00Z","v":270,"vw":23.32},{"c":23.32,"h":23.32,"l":23.32,"n":10,"o":23.32,"t":"2026-10-14T19:45:00Z","v":332,"vw":23.32},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-15T13:30:00Z","v":115,"vw":23.23},{"c":23.17,"h":23.17,"l":23.14,"n":4,"o":23.14,"t":"2026-10-15T15:00:00Z","v":250,"vw":23.155366},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-15T19:30:00Z","v":308,"vw":23.07},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-16T14:30:00Z","v":120,"vw":22.89},{"c":22.92,"h":22.92,"l":22.92,"n":4,"o":22.92,"t":"2026-10-16T14:45:00Z","v":383,"vw":22.92},{"c":22.961,"h":22.961,"l":22.961,"n":2,"o":22.961,"t":"2026-10-16T15:45:00Z","v":227,"vw":22.961},{"c":23.1,"h":23.115,"l":23.1,"n":3,"o":23.115,"t":"2026-10-16T19:30:00Z","v":703,"vw":23.102342},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-16T19:45:00Z","v":196,"vw":23.1},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-19T13:30:00Z","v":159,"vw":23.18},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-19T18:30:00Z","v":130,"vw":23.245},{"c":23.279,"h":23.279,"l":23.279,"n":7,"o":23.279,"t":"2026-10-19T19:45:00Z","v":334,"vw":23.279},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T13:30:00Z","v":267,"vw":23.28},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-20T15:30:00Z","v":130,"vw":23.14},{"c":23.099,"h":23.099,"l":23.099,"n":4,"o":23.099,"t":"2026-10-20T19:00:00Z","v":178,"vw":23.099},{"c":23.06,"h":23.06,"l":23.06,"n":4,"o":23.06,"t":"2026-10-20T19:45:00Z","v":188,"vw":23.06},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-21T14:30:00Z","v":100,"vw":22.98},{"c":23.0601,"h":23.0601,"l":23.06,"n":7,"o":23.06,"t":"2026-10-21T19:00:00Z","v":353,"vw":23.06005},{"c":23.2093,"h":23.2093,"l":23.161,"n":4,"o":23.161,"t":"2026-10-22T13:30:00Z","v":851,"vw":23.192331},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-22T14:45:00Z","v":200,"vw":23.24},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-22T15:30:00Z","v":106,"vw":23.29},{"c":23.215,"h":23.215,"l":23.215,"n":1,"o":23.215,"t":"2026-10-22T18:15:00Z","v":172,"vw":23.215},{"c":23.26,"h":23.27,"l":23.25,"n":18,"o":23.27,"t":"2026-10-22T19:00:00Z","v":6641,"vw":23.250641},{"c":23.27,"h":23.27,"l":23.27,"n":4,"o":23.27,"t":"2026-10-22T19:15:00Z","v":400,"vw":23.27},{"c":23.27,"h":23.28,"l":23.27,"n":14,"o":23.28,"t":"2026-10-22T19:30:00Z","v":3445,"vw":23.276822},{"c":23.211,"h":23.2572,"l":23.211,"n":10,"o":23.255,"t":"2026-10-22T19:45:00Z","v":893,"vw":23.250875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25,"strike":27.520437474082343,"iv":0.5263436901216999,"gamma":0.06813428235762214,"theta":-0.014213356027739394,"vega":0.015262917894332354,"rho":0.0024734379239382243,"breakevenPct":19.49413715181731},{"delta":0.2,"premium":0.2581318709340682,"strike":25.674725162637273,"iv":0.37529908939402457,"gamma":0.11565425496873068,"theta":-0.01228233171659576,"vega":0.018273060340160824,"rho":0.003321061206660181,"breakevenPct":11.587164516227809},{"delta":0.25,"premium":0.28243452529029944,"strike":24.851309494194012,"iv":0.30629174775531637,"gamma":0.16113242207117887,"theta":-0.011523733922688828,"vega":0.02067774567599627,"rho":0.004158680934762362,"breakevenPct":8.148640359226814},{"delta":0.3,"premium":0.30622003327608605,"strike":24.37559933447828,"iv":0.26229725195164183,"gamma":0.20836976847272637,"theta":-0.01086495168209085,"vega":0.022527078791533175,"rho":0.004993785768519936,"breakevenPct":6.204042029924123},{"delta":0.35,"premium":0.3306478237438413,"strike":23.967726721463766,"iv":0.2241091306819636,"gamma":0.2526125012997275,"theta":-0.010230555004856388,"vega":0.02398278952772542,"rho":0.005832249926649427,"breakevenPct":4.554107337382127},{"delta":0.4,"premium":0.357485352341337,"strike":23.81436941519236,"iv":0.20770557072748613,"gamma":0.2856199370152386,"theta":-0.009687648946628312,"vega":0.023961693900900072,"rho":0.006683317716757738,"breakevenPct":4.00970209782142},{"delta":0.45,"premium":0.3843228809388327,"strike":23.661012108920957,"iv":0.1913020107730087,"gamma":0.31862737273074954,"theta":-0.009144742888400236,"vega":0.02394059827407472,"rho":0.007534385506866046,"breakevenPct":3.4652968582607135},{"delta":0.5,"premium":0.4111604095363284,"strike":23.50765480264955,"iv":0.17489845081853128,"gamma":0.35163480844626055,"theta":-0.008601836830172158,"vega":0.023919502647249374,"rho":0.008385453296974356,"breakevenPct":2.920891618700007},{"delta":0.55,"premium":0.43799793813382415,"strike":23.35429749637815,"iv":0.15849489086405383,"gamma":0.3846422441617716,"theta":-0.00805893077194408,"vega":0.023898407020424027,"rho":0.009236521087082665,"breakevenPct":2.3764863791393},{"delta":0.6,"premium":0.4648354667313198,"strike":23.200940190106746,"iv":0.1420913309095764,"gamma":0.4176496798772825,"theta":-0.007516024713716006,"vega":0.02387731139359868,"rho":0.010087588877190974,"breakevenPct":1.8320811395785936},{"delta":0.65,"premium":0.49167299532881553,"strike":23.04758288383534,"iv":0.12568777095509898,"gamma":0.45065711559279353,"theta":-0.006973118655487928,"vega":0.023856215766773332,"rho":0.010938656667299283,"breakevenPct":1.2876759000178866},{"delta":0.7,"premium":0.6057001564942994,"strike":22.86361270129768,"iv":0.12346387357466866,"gamma":0.42023970207939865,"theta":-0.006206000147584224,"vega":0.021944981351665907,"rho":0.011847729609909805,"breakevenPct":0.9867162555592899},{"delta":0.75,"premium":0.7589497881075544,"strike":22.665871241151542,"iv":0.1276187322445778,"gamma":0.36129046429669903,"theta":-0.005338019118272743,"vega":0.019183463358315736,"rho":0.012782896312900178,"breakevenPct":0.7952712102370835},{"delta":0.8,"premium":0.9121994197208094,"strike":22.468129781005405,"iv":0.1317735909144869,"gamma":0.30234122651399936,"theta":-0.004470038088961264,"vega":0.01642194536496556,"rho":0.013718063015890554,"breakevenPct":0.6038261649148771},{"delta":0.85,"premium":1.0654490513340642,"strike":22.270388320859272,"iv":0.135928449584396,"gamma":0.24339198873129986,"theta":-0.0036020570596497856,"vega":0.013660427371615396,"rho":0.014653229718880927,"breakevenPct":0.4123811195926711},{"delta":0.9,"premium":1.218698682947319,"strike":22.072646860713135,"iv":0.14008330825430512,"gamma":0.18444275094860024,"theta":-0.002734076030338306,"vega":0.010898909378265223,"rho":0.015588396421871303,"breakevenPct":0.2209360742704647}],"put":[{"delta":0.1,"premium":0.25,"strike":18.234958555462462,"iv":0.7406458431911197,"gamma":0.036476216498514916,"theta":-0.014303423503952618,"vega":0.01148743640852727,"rho":-0.002106033646586068,"breakevenPct":22.61205440850919},{"delta":0.15,"premium":0.25,"strike":20.492050122889346,"iv":0.4693158091498789,"gamma":0.07761110137465424,"theta":-0.011756040211272507,"vega":0.015235957733890046,"rho":-0.00309601440897124,"breakevenPct":12.899956441956338},{"delta":0.2,"premium":0.25,"strike":21.598875434253323,"iv":0.33550041750336296,"gamma":0.1325199271907901,"theta":-0.009792904163371705,"vega":0.018249308005805355,"rho":-0.004107829152925536,"breakevenPct":8.137369043660401},{"delta":0.25,"premium":0.2738667893953563,"strike":22.159111929302377,"iv":0.2743140274101541,"gamma":0.17802733933969,"theta":-0.008812312685201511,"vega":0.020428115367682357,"rho":-0.00512337275491327,"breakevenPct":5.8294098971298585},{"delta":0.3,"premium":0.3172050805390854,"strike":22.44803387026057,"iv":0.2523621608801946,"gamma":0.21287467167390237,"theta":-0.008523630886189126,"vega":0.022078339469281127,"rho":-0.006137230508558903,"breakevenPct":4.77268162770445},{"delta":0.35,"premium":0.3605433716828145,"strike":22.736955811218763,"iv":0.23041029435023502,"gamma":0.24772200400811473,"theta":-0.008234949087176742,"vega":0.023728563570879897,"rho":-0.007151088262204537,"breakevenPct":3.7159533582790405},{"delta":0.4,"premium":0.4162864382721009,"strike":23.020358047840126,"iv":0.21237438213485643,"gamma":0.2776373684192029,"theta":-0.008043944209563607,"vega":0.025226280374317733,"rho":-0.008166294193244933,"breakevenPct":2.7363527987606364},{"delta":0.45,"premium":0.59812253148043,"strike":23.247653164350538,"iv":0.23414366702236075,"gamma":0.2574198815469981,"theta":-0.008845813302472283,"vega":0.025173779127376266,"rho":-0.009195204182764337,"breakevenPct":2.5407459859289574},{"delta":0.5,"premium":0.7799586246887593,"strike":23.47494828086095,"iv":0.25591295190986507,"gamma":0.2372023946747932,"theta":-0.009647682395380958,"vega":0.025121277880434795,"rho":-0.010224114172283742,"breakevenPct":2.345139173097279},{"delta":0.55,"premium":0.9617947178970887,"strike":23.70224339737136,"iv":0.27768223679736936,"gamma":0.21698490780258836,"theta":-0.010449551488289634,"vega":0.025068776633493325,"rho":-0.011253024161803148,"breakevenPct":2.1495323602656},{"delta":0.6,"premium":1.1436308111054176,"strike":23.929538513881774,"iv":0.29945152168487366,"gamma":0.19676742093038352,"theta":-0.01125142058119831,"vega":0.025016275386551858,"rho":-0.01228193415132255,"breakevenPct":1.9539255474339212},{"delta":0.65,"premium":1.4707399103139014,"strike":24.309417040358746,"iv":0.32819955156950675,"gamma":0.1731726457399103,"theta":-0.011685650224215246,"vega":0.02400986547085202,"rho":-0.013432521242404672,"breakevenPct":1.7268626073801836},{"delta":0.7,"premium":1.863116591928251,"strike":24.757847533632287,"iv":0.3600829596412556,"gamma":0.14806053811659195,"theta":-0.011954708520179371,"vega":0.02257488789237668,"rho":-0.014637774857377286,"breakevenPct":1.4856672043716088},{"delta":0.75,"premium":2.616176470588236,"strike":25.541176470588237,"iv":0.43336588235294127,"gamma":0.11393529411764704,"theta":-0.01329058823529412,"vega":0.02077176470588235,"rho":-0.016117333362124994,"breakevenPct":1.3554216867469782},{"delta":0.8,"premium":3.666457023060797,"strike":26.639412997903566,"iv":0.5134461215932915,"gamma":0.08345597484276729,"theta":-0.013724528301886793,"vega":0.018301467505241087,"rho":-0.0178382111755625,"breakevenPct":1.149070676235933},{"delta":0.85,"premium":6.377777777777776,"strike":29.377777777777776,"iv":0.7158555555555555,"gamma":0.050364444444444455,"theta":-0.01590888888888889,"vega":0.015266666666666668,"rho":-0.02087989455301661,"breakevenPct":1.032702237521508}]},"raw":{"call":[{"delta":0.15,"premium":0.25,"strike":27.520437474082343,"iv":0.5263436901216999,"gamma":0.06813428235762214,"theta":-0.014213356027739394,"vega":0.015262917894332354,"rho":0.0024734379239382243,"breakevenPct":19.49413715181731},{"delta":0.2,"premium":0.2581318709340682,"strike":25.674725162637273,"iv":0.37529908939402457,"gamma":0.11565425496873068,"theta":-0.01228233171659576,"vega":0.018273060340160824,"rho":0.003321061206660181,"breakevenPct":11.587164516227809},{"delta":0.25,"premium":0.28243452529029944,"strike":24.851309494194012,"iv":0.30629174775531637,"gamma":0.16113242207117887,"theta":-0.011523733922688828,"vega":0.02067774567599627,"rho":0.004158680934762362,"breakevenPct":8.148640359226814},{"delta":0.3,"premium":0.30622003327608605,"strike":24.37559933447828,"iv":0.26229725195164183,"gamma":0.20836976847272637,"theta":-0.01086495168209085,"vega":0.022527078791533175,"rho":0.004993785768519936,"breakevenPct":6.204042029924123},{"delta":0.35,"premium":0.3306478237438413,"strike":23.967726721463766,"iv":0.2241091306819636,"gamma":0.2526125012997275,"theta":-0.010230555004856388,"vega":0.02398278952772542,"rho":0.005832249926649427,"breakevenPct":4.554107337382127},{"delta":0.4,"premium":0.357485352341337,"strike":23.81436941519236,"iv":0.20770557072748613,"gamma":0.2856199370152386,"theta":-0.009687648946628312,"vega":0.023961693900900072,"rho":0.006683317716757738,"breakevenPct":4.00970209782142},{"delta":0.45,"premium":0.3843228809388327,"strike":23.661012108920957,"iv":0.1913020107730087,"gamma":0.31862737273074954,"theta":-0.009144742888400236,"vega":0.02394059827407472,"rho":0.007534385506866046,"breakevenPct":3.4652968582607135},{"delta":0.5,"premium":0.4111604095363284,"strike":23.50765480264955,"iv":0.17489845081853128,"gamma":0.35163480844626055,"theta":-0.008601836830172158,"vega":0.023919502647249374,"rho":0.008385453296974356,"breakevenPct":2.920891618700007},{"delta":0.55,"premium":0.43799793813382415,"strike":23.35429749637815,"iv":0.15849489086405383,"gamma":0.3846422441617716,"theta":-0.00805893077194408,"vega":0.023898407020424027,"rho":0.009236521087082665,"breakevenPct":2.3764863791393},{"delta":0.6,"premium":0.4648354667313198,"strike":23.200940190106746,"iv":0.1420913309095764,"gamma":0.4176496798772825,"theta":-0.007516024713716006,"vega":0.02387731139359868,"rho":0.010087588877190974,"breakevenPct":1.8320811395785936},{"delta":0.65,"premium":0.49167299532881553,"strike":23.04758288383534,"iv":0.12568777095509898,"gamma":0.45065711559279353,"theta":-0.006973118655487928,"vega":0.023856215766773332,"rho":0.010938656667299283,"breakevenPct":1.2876759000178866},{"delta":0.7,"premium":0.6057001564942994,"strike":22.86361270129768,"iv":0.12346387357466866,"gamma":0.42023970207939865,"theta":-0.006206000147584224,"vega":0.021944981351665907,"rho":0.011847729609909805,"breakevenPct":0.9867162555592899},{"delta":0.75,"premium":0.7589497881075544,"strike":22.665871241151542,"iv":0.1276187322445778,"gamma":0.36129046429669903,"theta":-0.005338019118272743,"vega":0.019183463358315736,"rho":0.012782896312900178,"breakevenPct":0.7952712102370835},{"delta":0.8,"premium":0.9121994197208094,"strike":22.468129781005405,"iv":0.1317735909144869,"gamma":0.30234122651399936,"theta":-0.004470038088961264,"vega":0.01642194536496556,"rho":0.013718063015890554,"breakevenPct":0.6038261649148771},{"delta":0.85,"premium":1.0654490513340642,"strike":22.270388320859272,"iv":0.135928449584396,"gamma":0.24339198873129986,"theta":-0.0036020570596497856,"vega":0.013660427371615396,"rho":0.014653229718880927,"breakevenPct":0.4123811195926711},{"delta":0.9,"premium":1.218698682947319,"strike":22.072646860713135,"iv":0.14008330825430512,"gamma":0.18444275094860024,"theta":-0.002734076030338306,"vega":0.010898909378265223,"rho":0.015588396421871303,"breakevenPct":0.2209360742704647}],"put":[{"delta":0.1,"premium":0.25,"strike":18.234958555462462,"iv":0.7406458431911197,"gamma":0.036476216498514916,"theta":-0.014303423503952618,"vega":0.01148743640852727,"rho":-0.002106033646586068,"breakevenPct":22.61205440850919},{"delta":0.15,"premium":0.25,"strike":20.492050122889346,"iv":0.4693158091498789,"gamma":0.07761110137465424,"theta":-0.011756040211272507,"vega":0.015235957733890046,"rho":-0.00309601440897124,"breakevenPct":12.899956441956338},{"delta":0.2,"premium":0.25,"strike":21.598875434253323,"iv":0.33550041750336296,"gamma":0.1325199271907901,"theta":-0.009792904163371705,"vega":0.018249308005805355,"rho":-0.004107829152925536,"breakevenPct":8.137369043660401},{"delta":0.25,"premium":0.2738667893953563,"strike":22.159111929302377,"iv":0.2743140274101541,"gamma":0.17802733933969,"theta":-0.008812312685201511,"vega":0.020428115367682357,"rho":-0.00512337275491327,"breakevenPct":5.8294098971298585},{"delta":0.3,"premium":0.3172050805390854,"strike":22.44803387026057,"iv":0.2523621608801946,"gamma":0.21287467167390237,"theta":-0.008523630886189126,"vega":0.022078339469281127,"rho":-0.006137230508558903,"breakevenPct":4.77268162770445},{"delta":0.35,"premium":0.3605433716828145,"strike":22.736955811218763,"iv":0.23041029435023502,"gamma":0.24772200400811473,"theta":-0.008234949087176742,"vega":0.023728563570879897,"rho":-0.007151088262204537,"breakevenPct":3.7159533582790405},{"delta":0.4,"premium":0.4162864382721009,"strike":23.020358047840126,"iv":0.21237438213485643,"gamma":0.2776373684192029,"theta":-0.008043944209563607,"vega":0.025226280374317733,"rho":-0.008166294193244933,"breakevenPct":2.7363527987606364},{"delta":0.45,"premium":0.59812253148043,"strike":23.247653164350538,"iv":0.23414366702236075,"gamma":0.2574198815469981,"theta":-0.008845813302472283,"vega":0.025173779127376266,"rho":-0.009195204182764337,"breakevenPct":2.5407459859289574},{"delta":0.5,"premium":0.7799586246887593,"strike":23.47494828086095,"iv":0.25591295190986507,"gamma":0.2372023946747932,"theta":-0.009647682395380958,"vega":0.025121277880434795,"rho":-0.010224114172283742,"breakevenPct":2.345139173097279},{"delta":0.55,"premium":0.9617947178970887,"strike":23.70224339737136,"iv":0.27768223679736936,"gamma":0.21698490780258836,"theta":-0.010449551488289634,"vega":0.025068776633493325,"rho":-0.011253024161803148,"breakevenPct":2.1495323602656},{"delta":0.6,"premium":1.1436308111054176,"strike":23.929538513881774,"iv":0.29945152168487366,"gamma":0.19676742093038352,"theta":-0.01125142058119831,"vega":0.025016275386551858,"rho":-0.01228193415132255,"breakevenPct":1.9539255474339212},{"delta":0.65,"premium":1.4707399103139014,"strike":24.309417040358746,"iv":0.32819955156950675,"gamma":0.1731726457399103,"theta":-0.011685650224215246,"vega":0.02400986547085202,"rho":-0.013432521242404672,"breakevenPct":1.7268626073801836},{"delta":0.7,"premium":1.863116591928251,"strike":24.757847533632287,"iv":0.3600829596412556,"gamma":0.14806053811659195,"theta":-0.011954708520179371,"vega":0.02257488789237668,"rho":-0.014637774857377286,"breakevenPct":1.4856672043716088},{"delta":0.75,"premium":2.616176470588236,"strike":25.541176470588237,"iv":0.43336588235294127,"gamma":0.11393529411764704,"theta":-0.01329058823529412,"vega":0.02077176470588235,"rho":-0.016117333362124994,"breakevenPct":1.3554216867469782},{"delta":0.8,"premium":3.666457023060797,"strike":26.639412997903566,"iv":0.5134461215932915,"gamma":0.08345597484276729,"theta":-0.013724528301886793,"vega":0.018301467505241087,"rho":-0.0178382111755625,"breakevenPct":1.149070676235933},{"delta":0.85,"premium":6.377777777777776,"strike":29.377777777777776,"iv":0.7158555555555555,"gamma":0.050364444444444455,"theta":-0.01590888888888889,"vega":0.015266666666666668,"rho":-0.02087989455301661,"breakevenPct":1.032702237521508}]}},"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"}}