{"symbol":"FPRO","url":"https://intraalpha.com/companies/FPRO","capturedAt":"2026-10-22T23:43:32.730Z","state":"ready","quote":{"symbol":"FPRO","last_price":23.81,"prev_close":23.5757,"regular_close":23.81,"change":0.2343,"change_pct":0.9938,"regular_change":0.2343,"regular_change_pct":0.9938,"extended_change":0,"extended_change_pct":0,"bid":13.65,"ask":35.65,"bid_size":100,"ask_size":200,"volume":13116,"vwap":23.56351,"open":23.38,"high":23.81,"low":23.38,"close":23.81,"trade_count":124,"last_trade_at":"2026-10-22T22:30:02.932818223Z","last_quote_at":"2026-10-22T20:10:02.932954788Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:26.828894647-04:00","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":15000000,"net_expense_ratio":0.0057,"portfolio_turnover":0.36,"dividend_yield":0.0268,"inception_date":"2021-02-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:32.466520+00:00"},"optionObservedAt":"2026-10-22T19:59:15.150Z","bars":[{"c":23.5901,"h":23.5901,"l":23.59,"n":6,"o":23.59,"t":"2026-10-15T16:50:00Z","v":469,"vw":23.59005},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-15T17:05:00Z","v":500,"vw":23.64},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-15T19:25:00Z","v":900,"vw":23.53},{"c":23.51,"h":23.51,"l":23.51,"n":6,"o":23.51,"t":"2026-10-16T13:30:00Z","v":541,"vw":23.51},{"c":23.742,"h":23.77,"l":23.742,"n":5,"o":23.77,"t":"2026-10-16T13:55:00Z","v":633,"vw":23.747634},{"c":23.6801,"h":23.7,"l":23.68,"n":9,"o":23.7,"t":"2026-10-16T14:15:00Z","v":994,"vw":23.682267},{"c":23.7299,"h":23.7299,"l":23.7,"n":3,"o":23.7,"t":"2026-10-16T15:05:00Z","v":503,"vw":23.71495},{"c":23.7,"h":23.71,"l":23.7,"n":4,"o":23.71,"t":"2026-10-16T15:40:00Z","v":1000,"vw":23.709},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-16T15:55:00Z","v":180,"vw":23.73},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-16T16:20:00Z","v":163,"vw":23.65},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-16T16:40:00Z","v":200,"vw":23.58},{"c":23.63,"h":23.63,"l":23.6,"n":11,"o":23.6,"t":"2026-10-16T17:00:00Z","v":1953,"vw":23.61},{"c":23.5612,"h":23.5612,"l":23.5,"n":25,"o":23.54,"t":"2026-10-16T17:50:00Z","v":4653,"vw":23.54474},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-10-16T18:45:00Z","v":426,"vw":23.55},{"c":23.5,"h":23.5,"l":23.32,"n":10,"o":23.35,"t":"2026-10-19T13:30:00Z","v":2087,"vw":23.360668},{"c":23.5,"h":23.5,"l":23.48,"n":7,"o":23.48,"t":"2026-10-19T13:35:00Z","v":1143,"vw":23.496491},{"c":23.4,"h":23.435,"l":23.395,"n":8,"o":23.395,"t":"2026-10-19T14:05:00Z","v":3674,"vw":23.41909},{"c":23.4,"h":23.4,"l":23.4,"n":4,"o":23.4,"t":"2026-10-19T14:10:00Z","v":614,"vw":23.4},{"c":23.41,"h":23.41,"l":23.41,"n":5,"o":23.41,"t":"2026-10-19T14:15:00Z","v":453,"vw":23.41},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-19T15:10:00Z","v":570,"vw":23.39},{"c":23.36,"h":23.37,"l":23.36,"n":11,"o":23.37,"t":"2026-10-19T15:50:00Z","v":1205,"vw":23.363524},{"c":23.36,"h":23.36,"l":23.33,"n":12,"o":23.33,"t":"2026-10-19T16:05:00Z","v":1160,"vw":23.346008},{"c":23.375,"h":23.375,"l":23.375,"n":1,"o":23.375,"t":"2026-10-19T16:10:00Z","v":496,"vw":23.375},{"c":23.385,"h":23.385,"l":23.385,"n":1,"o":23.385,"t":"2026-10-19T16:20:00Z","v":100,"vw":23.385},{"c":23.385,"h":23.385,"l":23.385,"n":1,"o":23.385,"t":"2026-10-19T16:25:00Z","v":100,"vw":23.385},{"c":23.3699,"h":23.3699,"l":23.35,"n":4,"o":23.35,"t":"2026-10-19T19:25:00Z","v":393,"vw":23.35995},{"c":23.385,"h":23.385,"l":23.385,"n":1,"o":23.385,"t":"2026-10-19T19:50:00Z","v":500,"vw":23.385},{"c":23.38,"h":23.41,"l":23.38,"n":5,"o":23.41,"t":"2026-10-20T13:30:00Z","v":255,"vw":23.392024},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-10-20T13:55:00Z","v":205,"vw":23.655},{"c":23.75,"h":23.75,"l":23.75,"n":5,"o":23.75,"t":"2026-10-20T14:50:00Z","v":1300,"vw":23.75},{"c":23.73,"h":23.73,"l":23.73,"n":6,"o":23.73,"t":"2026-10-20T16:40:00Z","v":3821,"vw":23.73},{"c":23.71,"h":23.71,"l":23.71,"n":7,"o":23.71,"t":"2026-10-20T17:40:00Z","v":1794,"vw":23.71},{"c":23.7701,"h":23.7701,"l":23.77,"n":4,"o":23.77,"t":"2026-10-20T19:15:00Z","v":207,"vw":23.77005},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-20T19:55:00Z","v":650,"vw":23.75},{"c":23.812,"h":23.812,"l":23.63,"n":7,"o":23.63,"t":"2026-10-21T13:30:00Z","v":3903,"vw":23.644564},{"c":23.79,"h":23.79,"l":23.7801,"n":6,"o":23.782,"t":"2026-10-21T13:35:00Z","v":811,"vw":23.783762},{"c":23.74,"h":23.74,"l":23.74,"n":3,"o":23.74,"t":"2026-10-21T13:40:00Z","v":897,"vw":23.74},{"c":23.7249,"h":23.7249,"l":23.69,"n":8,"o":23.7,"t":"2026-10-21T13:55:00Z","v":4888,"vw":23.704978},{"c":23.6749,"h":23.6749,"l":23.641,"n":4,"o":23.641,"t":"2026-10-21T14:10:00Z","v":332,"vw":23.65795},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-10-21T15:00:00Z","v":550,"vw":23.625},{"c":23.635,"h":23.635,"l":23.635,"n":1,"o":23.635,"t":"2026-10-21T16:05:00Z","v":100,"vw":23.635},{"c":23.635,"h":23.635,"l":23.635,"n":1,"o":23.635,"t":"2026-10-21T16:10:00Z","v":300,"vw":23.635},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-21T16:15:00Z","v":200,"vw":23.64},{"c":23.675,"h":23.675,"l":23.675,"n":3,"o":23.675,"t":"2026-10-21T16:35:00Z","v":173,"vw":23.675},{"c":23.645,"h":23.645,"l":23.645,"n":2,"o":23.645,"t":"2026-10-21T17:30:00Z","v":196,"vw":23.645},{"c":23.66,"h":23.66,"l":23.66,"n":4,"o":23.66,"t":"2026-10-21T18:10:00Z","v":203,"vw":23.66},{"c":23.52,"h":23.57,"l":23.38,"n":17,"o":23.38,"t":"2026-10-22T13:30:00Z","v":4991,"vw":23.414125},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-22T13:40:00Z","v":615,"vw":23.54},{"c":23.6149,"h":23.6149,"l":23.58,"n":12,"o":23.58,"t":"2026-10-22T14:00:00Z","v":1146,"vw":23.59745},{"c":23.65,"h":23.6501,"l":23.65,"n":15,"o":23.65,"t":"2026-10-22T14:15:00Z","v":2787,"vw":23.650048},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-22T14:20:00Z","v":295,"vw":23.67},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-22T16:45:00Z","v":1154,"vw":23.66},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-22T17:25:00Z","v":105,"vw":23.72},{"c":23.73,"h":23.73,"l":23.73,"n":5,"o":23.73,"t":"2026-10-22T18:20:00Z","v":242,"vw":23.73},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-22T19:10:00Z","v":1200,"vw":23.81},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-22T20:00:00Z","v":172,"vw":23.81}],"history":[{"c":23.67,"h":24.17,"l":23.66,"n":70,"o":24.17,"t":"2024-10-21T04:00:00Z","v":4872,"vw":23.858151},{"c":23.74,"h":23.76,"l":23.6,"n":53,"o":23.6,"t":"2024-10-22T04:00:00Z","v":2639,"vw":23.710448},{"c":23.99,"h":23.99,"l":23.8,"n":57,"o":23.82,"t":"2024-10-23T04:00:00Z","v":4892,"vw":23.919826},{"c":24.0449,"h":24.11,"l":24.015,"n":35,"o":24.11,"t":"2024-10-24T04:00:00Z","v":1886,"vw":24.067552},{"c":23.8413,"h":24.38,"l":23.8413,"n":51,"o":24.38,"t":"2024-10-25T04:00:00Z","v":2595,"vw":23.990717},{"c":23.8736,"h":24.12,"l":23.8736,"n":48,"o":23.94,"t":"2024-10-28T04:00:00Z","v":4056,"vw":24.056443},{"c":23.6501,"h":23.8001,"l":23.6501,"n":133,"o":23.75,"t":"2024-10-29T04:00:00Z","v":14200,"vw":23.704066},{"c":23.8027,"h":23.91,"l":23.78,"n":23,"o":23.78,"t":"2024-10-30T04:00:00Z","v":1430,"vw":23.850758},{"c":23.4627,"h":23.665,"l":23.4627,"n":32,"o":23.665,"t":"2024-10-31T04:00:00Z","v":1117,"vw":23.635789},{"c":23.2025,"h":23.57,"l":23.2025,"n":98,"o":23.57,"t":"2024-11-01T04:00:00Z","v":5712,"vw":23.326886},{"c":23.3818,"h":23.47,"l":23.26,"n":50,"o":23.26,"t":"2024-11-04T05:00:00Z","v":4069,"vw":23.319845},{"c":23.71,"h":23.71,"l":23.37,"n":40,"o":23.37,"t":"2024-11-05T05:00:00Z","v":2205,"vw":23.612824},{"c":23.1541,"h":23.8,"l":22.91,"n":69,"o":23.8,"t":"2024-11-06T05:00:00Z","v":2715,"vw":23.315066},{"c":23.36,"h":23.39,"l":23.17,"n":125,"o":23.17,"t":"2024-11-07T05:00:00Z","v":10630,"vw":23.262445},{"c":23.7425,"h":23.7425,"l":23.45,"n":41,"o":23.45,"t":"2024-11-08T05:00:00Z","v":3634,"vw":23.616003},{"c":23.6,"h":23.81,"l":23.6,"n":68,"o":23.71,"t":"2024-11-11T05:00:00Z","v":5354,"vw":23.724439},{"c":23.3268,"h":23.5301,"l":23.3227,"n":93,"o":23.53,"t":"2024-11-12T05:00:00Z","v":8383,"vw":23.442217},{"c":23.5066,"h":23.58,"l":23.44,"n":110,"o":23.44,"t":"2024-11-13T05:00:00Z","v":23768,"vw":23.507996},{"c":23.2553,"h":23.4011,"l":23.2553,"n":43,"o":23.37,"t":"2024-11-14T05:00:00Z","v":2966,"vw":23.368985},{"c":23.3,"h":23.33,"l":23.21,"n":57,"o":23.21,"t":"2024-11-15T05:00:00Z","v":5628,"vw":23.307792},{"c":23.4859,"h":23.4859,"l":23.23,"n":57,"o":23.23,"t":"2024-11-18T05:00:00Z","v":5158,"vw":23.420336},{"c":23.6279,"h":23.66,"l":23.44,"n":43,"o":23.44,"t":"2024-11-19T05:00:00Z","v":3730,"vw":23.476846},{"c":23.5827,"h":23.62,"l":23.5827,"n":19,"o":23.62,"t":"2024-11-20T05:00:00Z","v":312,"vw":23.62},{"c":23.71,"h":23.751,"l":23.7061,"n":40,"o":23.7061,"t":"2024-11-21T05:00:00Z","v":1810,"vw":23.722573},{"c":23.9,"h":23.9,"l":23.77,"n":86,"o":23.77,"t":"2024-11-22T05:00:00Z","v":3649,"vw":23.844378},{"c":24.2,"h":24.3,"l":24,"n":142,"o":24,"t":"2024-11-25T05:00:00Z","v":6259,"vw":24.133285},{"c":24.2623,"h":24.27,"l":24.02,"n":87,"o":24.14,"t":"2024-11-26T05:00:00Z","v":5268,"vw":24.121547},{"c":24.4707,"h":24.58,"l":24.43,"n":78,"o":24.43,"t":"2024-11-27T05:00:00Z","v":5454,"vw":24.522713},{"c":24.2983,"h":24.51,"l":24.2983,"n":49,"o":24.51,"t":"2024-11-29T05:00:00Z","v":4645,"vw":24.486909},{"c":23.9835,"h":24.09,"l":23.94,"n":95,"o":23.96,"t":"2024-12-02T05:00:00Z","v":5977,"vw":23.992036},{"c":23.8733,"h":23.96,"l":23.8733,"n":58,"o":23.9378,"t":"2024-12-03T05:00:00Z","v":2818,"vw":23.931039},{"c":23.822,"h":23.92,"l":23.69,"n":46,"o":23.92,"t":"2024-12-04T05:00:00Z","v":3768,"vw":23.769923},{"c":23.78,"h":23.79,"l":23.695,"n":64,"o":23.79,"t":"2024-12-05T05:00:00Z","v":5818,"vw":23.73777},{"c":23.75,"h":23.75,"l":23.64,"n":54,"o":23.74,"t":"2024-12-06T05:00:00Z","v":4340,"vw":23.706196},{"c":23.82,"h":23.85,"l":23.75,"n":53,"o":23.85,"t":"2024-12-09T05:00:00Z","v":3869,"vw":23.809515},{"c":23.4155,"h":23.7599,"l":23.4155,"n":91,"o":23.7599,"t":"2024-12-10T05:00:00Z","v":8117,"vw":23.507157},{"c":23.3943,"h":23.55,"l":23.313,"n":42,"o":23.55,"t":"2024-12-11T05:00:00Z","v":2510,"vw":23.45366},{"c":23.39,"h":23.47,"l":23.2,"n":30,"o":23.2,"t":"2024-12-12T05:00:00Z","v":5327,"vw":23.446211},{"c":23.31,"h":23.52,"l":23.2741,"n":45,"o":23.52,"t":"2024-12-13T05:00:00Z","v":2355,"vw":23.327947},{"c":23.21,"h":23.43,"l":23.17,"n":46,"o":23.29,"t":"2024-12-16T05:00:00Z","v":3386,"vw":23.326927},{"c":23.12,"h":23.3,"l":23.0943,"n":61,"o":23.14,"t":"2024-12-17T05:00:00Z","v":5439,"vw":23.199671},{"c":22.2774,"h":23.16,"l":22.2774,"n":96,"o":23.16,"t":"2024-12-18T05:00:00Z","v":6718,"vw":22.828587},{"c":21.89,"h":22.33,"l":21.89,"n":77,"o":22.33,"t":"2024-12-19T05:00:00Z","v":4026,"vw":22.098378},{"c":22.1349,"h":22.305,"l":21.921,"n":47,"o":21.93,"t":"2024-12-20T05:00:00Z","v":3021,"vw":22.06813},{"c":22.2435,"h":22.2435,"l":21.94,"n":95,"o":21.94,"t":"2024-12-23T05:00:00Z","v":5756,"vw":22.123645},{"c":22.3804,"h":22.3804,"l":22.2299,"n":34,"o":22.23,"t":"2024-12-24T05:00:00Z","v":2844,"vw":22.292606},{"c":22.4537,"h":22.47,"l":22.28,"n":44,"o":22.28,"t":"2024-12-26T05:00:00Z","v":2110,"vw":22.383983},{"c":22.248,"h":22.4,"l":22.2299,"n":60,"o":22.4,"t":"2024-12-27T05:00:00Z","v":4579,"vw":22.271925},{"c":22.1347,"h":22.14,"l":22.07,"n":57,"o":22.08,"t":"2024-12-30T05:00:00Z","v":4330,"vw":22.090202},{"c":22.3096,"h":22.35,"l":22.1659,"n":63,"o":22.22,"t":"2024-12-31T05:00:00Z","v":4654,"vw":22.267658},{"c":22.0468,"h":22.33,"l":22.01,"n":100,"o":22.33,"t":"2025-01-02T05:00:00Z","v":4711,"vw":22.157509},{"c":22.3225,"h":22.33,"l":22.1,"n":46,"o":22.1,"t":"2025-01-03T05:00:00Z","v":2414,"vw":22.216758},{"c":21.9872,"h":22.41,"l":21.9872,"n":86,"o":22.41,"t":"2025-01-06T05:00:00Z","v":6450,"vw":22.177906},{"c":21.8,"h":22.03,"l":21.78,"n":66,"o":22.03,"t":"2025-01-07T05:00:00Z","v":4291,"vw":21.871148},{"c":21.88,"h":21.88,"l":21.67,"n":41,"o":21.75,"t":"2025-01-08T05:00:00Z","v":3245,"vw":21.752223},{"c":21.3708,"h":21.66,"l":21.35,"n":74,"o":21.66,"t":"2025-01-10T05:00:00Z","v":3495,"vw":21.4845},{"c":21.57,"h":21.57,"l":21.18,"n":82,"o":21.18,"t":"2025-01-13T05:00:00Z","v":6247,"vw":21.385596},{"c":21.7638,"h":21.79,"l":21.69,"n":44,"o":21.7,"t":"2025-01-14T05:00:00Z","v":7180,"vw":21.712357},{"c":21.845,"h":22.32,"l":21.835,"n":55,"o":22.26,"t":"2025-01-15T05:00:00Z","v":4822,"vw":21.986612},{"c":22.3343,"h":22.3343,"l":21.99,"n":59,"o":21.99,"t":"2025-01-16T05:00:00Z","v":3968,"vw":22.160913},{"c":22.3331,"h":22.44,"l":22.3331,"n":39,"o":22.4192,"t":"2025-01-17T05:00:00Z","v":2376,"vw":22.401337},{"c":22.7536,"h":22.7536,"l":22.43,"n":61,"o":22.43,"t":"2025-01-21T05:00:00Z","v":2656,"vw":22.645768},{"c":22.351,"h":22.75,"l":22.351,"n":68,"o":22.745,"t":"2025-01-22T05:00:00Z","v":5787,"vw":22.489491},{"c":22.56,"h":22.56,"l":22.24,"n":66,"o":22.35,"t":"2025-01-23T05:00:00Z","v":2649,"vw":22.451228},{"c":22.6866,"h":22.77,"l":22.68,"n":75,"o":22.72,"t":"2025-01-24T05:00:00Z","v":4242,"vw":22.733701},{"c":22.994,"h":22.994,"l":22.81,"n":55,"o":22.81,"t":"2025-01-27T05:00:00Z","v":3326,"vw":22.905629},{"c":22.7272,"h":22.88,"l":22.7272,"n":56,"o":22.815,"t":"2025-01-28T05:00:00Z","v":2501,"vw":22.864857},{"c":22.4714,"h":22.79,"l":22.33,"n":40,"o":22.77,"t":"2025-01-29T05:00:00Z","v":2843,"vw":22.597591},{"c":22.7405,"h":22.86,"l":22.65,"n":43,"o":22.65,"t":"2025-01-30T05:00:00Z","v":2318,"vw":22.753618},{"c":22.6785,"h":22.8804,"l":22.66,"n":47,"o":22.72,"t":"2025-01-31T05:00:00Z","v":7660,"vw":22.814819},{"c":22.61,"h":22.635,"l":22.3,"n":70,"o":22.46,"t":"2025-02-03T05:00:00Z","v":4216,"vw":22.47911},{"c":22.6404,"h":22.6404,"l":22.5158,"n":32,"o":22.62,"t":"2025-02-04T05:00:00Z","v":1234,"vw":22.575029},{"c":22.9383,"h":23.04,"l":22.72,"n":30,"o":23.04,"t":"2025-02-05T05:00:00Z","v":1285,"vw":22.848335},{"c":22.9845,"h":22.99,"l":22.9404,"n":23,"o":22.99,"t":"2025-02-06T05:00:00Z","v":1271,"vw":22.958411},{"c":22.9,"h":22.9,"l":22.845,"n":29,"o":22.845,"t":"2025-02-07T05:00:00Z","v":507,"vw":22.875},{"c":22.9134,"h":23.2,"l":22.8368,"n":42,"o":23.2,"t":"2025-02-10T05:00:00Z","v":1019,"vw":22.971842},{"c":23.09,"h":23.09,"l":22.955,"n":41,"o":22.955,"t":"2025-02-11T05:00:00Z","v":1862,"vw":23.036106},{"c":22.933,"h":22.9757,"l":22.915,"n":27,"o":22.93,"t":"2025-02-12T05:00:00Z","v":1069,"vw":22.934868},{"c":23.2304,"h":23.2304,"l":22.94,"n":35,"o":22.94,"t":"2025-02-13T05:00:00Z","v":1524,"vw":22.986667},{"c":23.1495,"h":23.4099,"l":23.1495,"n":43,"o":23.34,"t":"2025-02-14T05:00:00Z","v":1971,"vw":23.33288},{"c":23.1665,"h":23.29,"l":23.08,"n":36,"o":23.14,"t":"2025-02-18T05:00:00Z","v":3858,"vw":23.153467},{"c":23.2364,"h":23.3,"l":23.16,"n":53,"o":23.16,"t":"2025-02-19T05:00:00Z","v":5829,"vw":23.18901},{"c":23.3556,"h":23.3865,"l":23.1545,"n":60,"o":23.1545,"t":"2025-02-20T05:00:00Z","v":2182,"vw":23.266628},{"c":23.1299,"h":23.28,"l":23.04,"n":47,"o":23.28,"t":"2025-02-21T05:00:00Z","v":1520,"vw":23.237917},{"c":23.2483,"h":23.35,"l":23.13,"n":47,"o":23.13,"t":"2025-02-24T05:00:00Z","v":2484,"vw":23.226431},{"c":23.5857,"h":23.66,"l":23.38,"n":66,"o":23.38,"t":"2025-02-25T05:00:00Z","v":3204,"vw":23.593209},{"c":23.4569,"h":23.66,"l":23.44,"n":60,"o":23.66,"t":"2025-02-26T05:00:00Z","v":2458,"vw":23.613187},{"c":23.5745,"h":23.69,"l":23.41,"n":45,"o":23.41,"t":"2025-02-27T05:00:00Z","v":3806,"vw":23.594378},{"c":23.6952,"h":23.77,"l":23.48,"n":47,"o":23.77,"t":"2025-02-28T05:00:00Z","v":3015,"vw":23.634159},{"c":23.8798,"h":24,"l":23.745,"n":129,"o":23.81,"t":"2025-03-03T05:00:00Z","v":5782,"vw":23.862816},{"c":23.6007,"h":23.935,"l":23.6007,"n":67,"o":23.935,"t":"2025-03-04T05:00:00Z","v":3503,"vw":23.746055},{"c":23.8728,"h":23.9,"l":23.4918,"n":60,"o":23.64,"t":"2025-03-05T05:00:00Z","v":3052,"vw":23.699283},{"c":23.26,"h":23.61,"l":23.26,"n":89,"o":23.61,"t":"2025-03-06T05:00:00Z","v":4407,"vw":23.346921},{"c":23.3057,"h":23.41,"l":23.29,"n":46,"o":23.35,"t":"2025-03-07T05:00:00Z","v":3584,"vw":23.327538},{"c":23.0756,"h":23.3639,"l":23.0199,"n":58,"o":23.07,"t":"2025-03-10T04:00:00Z","v":4660,"vw":23.17608},{"c":22.8506,"h":23.01,"l":22.8506,"n":55,"o":23.01,"t":"2025-03-11T04:00:00Z","v":3674,"vw":22.980818},{"c":22.742,"h":22.88,"l":22.73,"n":60,"o":22.88,"t":"2025-03-12T04:00:00Z","v":4935,"vw":22.77212},{"c":22.31,"h":22.775,"l":22.2999,"n":75,"o":22.76,"t":"2025-03-13T04:00:00Z","v":5444,"vw":22.458703},{"c":22.6505,"h":22.74,"l":22.33,"n":48,"o":22.74,"t":"2025-03-14T04:00:00Z","v":4198,"vw":22.585148},{"c":23.0697,"h":23.11,"l":22.76,"n":61,"o":22.84,"t":"2025-03-17T04:00:00Z","v":4314,"vw":22.954592},{"c":22.96,"h":23.18,"l":22.85,"n":56,"o":23.18,"t":"2025-03-18T04:00:00Z","v":4323,"vw":22.961164},{"c":22.98,"h":23.1007,"l":22.8399,"n":50,"o":23,"t":"2025-03-19T04:00:00Z","v":2135,"vw":22.962207},{"c":22.95,"h":23.01,"l":22.9,"n":50,"o":22.91,"t":"2025-03-20T04:00:00Z","v":3325,"vw":22.947726},{"c":22.5578,"h":22.64,"l":22.5578,"n":61,"o":22.59,"t":"2025-03-21T04:00:00Z","v":1102,"vw":22.618298},{"c":22.9041,"h":22.9041,"l":22.74,"n":159,"o":22.85,"t":"2025-03-24T04:00:00Z","v":5941,"vw":22.833721},{"c":22.683,"h":23,"l":22.6,"n":51,"o":23,"t":"2025-03-25T04:00:00Z","v":3122,"vw":22.74488},{"c":22.7787,"h":22.88,"l":22.68,"n":44,"o":22.88,"t":"2025-03-26T04:00:00Z","v":3046,"vw":22.716517},{"c":22.73,"h":22.78,"l":22.7253,"n":62,"o":22.75,"t":"2025-03-27T04:00:00Z","v":6466,"vw":22.745893},{"c":22.7458,"h":22.7458,"l":22.595,"n":52,"o":22.68,"t":"2025-03-28T04:00:00Z","v":3030,"vw":22.644581},{"c":22.96,"h":23,"l":22.63,"n":124,"o":22.63,"t":"2025-03-31T04:00:00Z","v":17426,"vw":22.903833},{"c":22.94,"h":22.94,"l":22.78,"n":69,"o":22.93,"t":"2025-04-01T04:00:00Z","v":3535,"vw":22.814817},{"c":23.1221,"h":23.1221,"l":22.99,"n":53,"o":23.01,"t":"2025-04-02T04:00:00Z","v":8219,"vw":23.025097},{"c":22.38,"h":22.8,"l":22.33,"n":178,"o":22.8,"t":"2025-04-03T04:00:00Z","v":20162,"vw":22.496498},{"c":21.54,"h":22.09,"l":21.47,"n":197,"o":22.05,"t":"2025-04-04T04:00:00Z","v":20159,"vw":21.793557},{"c":21.09,"h":21.36,"l":20.47,"n":211,"o":20.9,"t":"2025-04-07T04:00:00Z","v":16230,"vw":20.934375},{"c":20.23,"h":21.56,"l":20.05,"n":274,"o":21.56,"t":"2025-04-08T04:00:00Z","v":23425,"vw":20.870628},{"c":21.5072,"h":21.5072,"l":19.84,"n":91,"o":20,"t":"2025-04-09T04:00:00Z","v":46405,"vw":19.986309},{"c":21.0121,"h":21.26,"l":21.01,"n":147,"o":21.09,"t":"2025-04-10T04:00:00Z","v":3296,"vw":21.117255},{"c":21.3199,"h":21.35,"l":20.84,"n":78,"o":20.84,"t":"2025-04-11T04:00:00Z","v":4447,"vw":21.221258},{"c":21.7145,"h":21.829,"l":21.64,"n":87,"o":21.7,"t":"2025-04-14T04:00:00Z","v":6292,"vw":21.736477},{"c":21.7881,"h":22,"l":21.786,"n":48,"o":22,"t":"2025-04-15T04:00:00Z","v":7328,"vw":21.878573},{"c":21.806,"h":21.82,"l":21.798,"n":58,"o":21.798,"t":"2025-04-16T04:00:00Z","v":1934,"vw":21.805959},{"c":22.127,"h":22.21,"l":22.127,"n":38,"o":22.16,"t":"2025-04-17T04:00:00Z","v":1386,"vw":22.196677},{"c":21.6546,"h":22.21,"l":21.4836,"n":63,"o":22.21,"t":"2025-04-21T04:00:00Z","v":3528,"vw":21.740064},{"c":22.0525,"h":22.1,"l":21.58,"n":39,"o":21.58,"t":"2025-04-22T04:00:00Z","v":4628,"vw":21.821486},{"c":22.135,"h":22.55,"l":22.0636,"n":55,"o":22.55,"t":"2025-04-23T04:00:00Z","v":3459,"vw":22.296465},{"c":22.187,"h":22.3037,"l":22.187,"n":31,"o":22.22,"t":"2025-04-24T04:00:00Z","v":1101,"vw":22.239042},{"c":22.138,"h":22.24,"l":22.02,"n":63,"o":22.19,"t":"2025-04-25T04:00:00Z","v":3950,"vw":22.123513},{"c":22.3101,"h":22.3101,"l":22.1356,"n":29,"o":22.1356,"t":"2025-04-28T04:00:00Z","v":3057,"vw":22.196153},{"c":22.42,"h":22.44,"l":22.2342,"n":35,"o":22.2342,"t":"2025-04-29T04:00:00Z","v":1473,"vw":22.365398},{"c":22.558,"h":22.558,"l":22.31,"n":40,"o":22.31,"t":"2025-04-30T04:00:00Z","v":2395,"vw":22.340929},{"c":22.6734,"h":22.77,"l":22.5,"n":56,"o":22.5,"t":"2025-05-01T04:00:00Z","v":21158,"vw":22.687397},{"c":23,"h":23.03,"l":22.89,"n":54,"o":22.89,"t":"2025-05-02T04:00:00Z","v":3037,"vw":22.98439},{"c":22.91,"h":22.99,"l":22.815,"n":42,"o":22.92,"t":"2025-05-05T04:00:00Z","v":1739,"vw":22.915357},{"c":22.7213,"h":22.91,"l":22.7213,"n":67,"o":22.79,"t":"2025-05-06T04:00:00Z","v":4552,"vw":22.828873},{"c":22.7277,"h":22.96,"l":22.7277,"n":32,"o":22.96,"t":"2025-05-07T04:00:00Z","v":1246,"vw":22.815983},{"c":22.5681,"h":22.7824,"l":22.5681,"n":39,"o":22.73,"t":"2025-05-08T04:00:00Z","v":3856,"vw":22.710231},{"c":22.6581,"h":22.7299,"l":22.5778,"n":34,"o":22.5778,"t":"2025-05-09T04:00:00Z","v":4331,"vw":22.652375},{"c":22.75,"h":22.96,"l":22.69,"n":67,"o":22.96,"t":"2025-05-12T04:00:00Z","v":3815,"vw":22.805713},{"c":22.5108,"h":22.6292,"l":22.4322,"n":83,"o":22.6292,"t":"2025-05-13T04:00:00Z","v":3631,"vw":22.538364},{"c":22.2889,"h":22.34,"l":22.16,"n":102,"o":22.31,"t":"2025-05-14T04:00:00Z","v":6903,"vw":22.275598},{"c":22.662,"h":22.665,"l":22.47,"n":68,"o":22.49,"t":"2025-05-15T04:00:00Z","v":4282,"vw":22.556805},{"c":22.9589,"h":22.9589,"l":22.71,"n":80,"o":22.76,"t":"2025-05-16T04:00:00Z","v":1800,"vw":22.757748},{"c":22.9798,"h":23.01,"l":22.78,"n":63,"o":22.93,"t":"2025-05-19T04:00:00Z","v":5110,"vw":22.921911},{"c":22.84,"h":22.93,"l":22.79,"n":47,"o":22.93,"t":"2025-05-20T04:00:00Z","v":1412,"vw":22.832157},{"c":22.25,"h":22.84,"l":22.21,"n":107,"o":22.705,"t":"2025-05-21T04:00:00Z","v":9939,"vw":22.582759},{"c":22.16,"h":22.1784,"l":22.1,"n":60,"o":22.145,"t":"2025-05-22T04:00:00Z","v":2114,"vw":22.147913},{"c":22.1342,"h":22.1342,"l":22.04,"n":47,"o":22.105,"t":"2025-05-23T04:00:00Z","v":1343,"vw":22.087599},{"c":22.4892,"h":22.4892,"l":22.25,"n":61,"o":22.3,"t":"2025-05-27T04:00:00Z","v":2992,"vw":22.324195},{"c":22.4456,"h":22.4456,"l":22.313,"n":42,"o":22.313,"t":"2025-05-28T04:00:00Z","v":951,"vw":22.313},{"c":22.6651,"h":22.7025,"l":22.5925,"n":53,"o":22.7025,"t":"2025-05-29T04:00:00Z","v":1480,"vw":22.627349},{"c":22.7417,"h":22.7417,"l":22.63,"n":55,"o":22.7,"t":"2025-05-30T04:00:00Z","v":2106,"vw":22.681428},{"c":22.743,"h":22.743,"l":22.4076,"n":67,"o":22.74,"t":"2025-06-02T04:00:00Z","v":2432,"vw":22.608777},{"c":22.666,"h":22.666,"l":22.5306,"n":38,"o":22.5522,"t":"2025-06-03T04:00:00Z","v":1610,"vw":22.578432},{"c":22.7586,"h":22.88,"l":22.58,"n":37,"o":22.88,"t":"2025-06-04T04:00:00Z","v":1651,"vw":22.737379},{"c":22.7134,"h":22.76,"l":22.68,"n":41,"o":22.76,"t":"2025-06-05T04:00:00Z","v":1943,"vw":22.74262},{"c":22.85,"h":22.85,"l":22.74,"n":100,"o":22.85,"t":"2025-06-06T04:00:00Z","v":13752,"vw":22.800858},{"c":22.8626,"h":22.92,"l":22.73,"n":63,"o":22.77,"t":"2025-06-09T04:00:00Z","v":6005,"vw":22.824093},{"c":22.9949,"h":23,"l":22.9274,"n":28,"o":22.9274,"t":"2025-06-10T04:00:00Z","v":742,"vw":22.97754},{"c":22.8763,"h":23.1025,"l":22.84,"n":39,"o":23.1025,"t":"2025-06-11T04:00:00Z","v":1538,"vw":23.058244},{"c":22.9759,"h":22.9759,"l":22.93,"n":34,"o":22.9324,"t":"2025-06-12T04:00:00Z","v":1542,"vw":22.939608},{"c":22.8,"h":22.9,"l":22.7,"n":72,"o":22.88,"t":"2025-06-13T04:00:00Z","v":7696,"vw":22.824792},{"c":22.7646,"h":23.06,"l":22.7543,"n":54,"o":22.99,"t":"2025-06-16T04:00:00Z","v":1484,"vw":22.924977},{"c":22.7198,"h":22.82,"l":22.6175,"n":50,"o":22.82,"t":"2025-06-17T04:00:00Z","v":2099,"vw":22.714692},{"c":22.7831,"h":22.96,"l":22.7,"n":49,"o":22.96,"t":"2025-06-18T04:00:00Z","v":2048,"vw":22.88094},{"c":22.5967,"h":22.78,"l":22.5967,"n":51,"o":22.68,"t":"2025-06-20T04:00:00Z","v":1920,"vw":22.706701},{"c":22.9264,"h":22.9264,"l":22.7384,"n":110,"o":22.84,"t":"2025-06-23T04:00:00Z","v":4552,"vw":22.827627},{"c":23.0148,"h":23.05,"l":22.942,"n":63,"o":22.942,"t":"2025-06-24T04:00:00Z","v":3046,"vw":23.004618},{"c":22.45,"h":22.9,"l":22.4427,"n":81,"o":22.9,"t":"2025-06-25T04:00:00Z","v":4676,"vw":22.756234},{"c":22.3406,"h":22.3406,"l":22.1976,"n":94,"o":22.25,"t":"2025-06-26T04:00:00Z","v":8780,"vw":22.255225},{"c":22.407,"h":22.58,"l":22.32,"n":100,"o":22.34,"t":"2025-06-27T04:00:00Z","v":4692,"vw":22.42871},{"c":22.5274,"h":22.63,"l":22.24,"n":83,"o":22.63,"t":"2025-06-30T04:00:00Z","v":2720,"vw":22.346594},{"c":22.695,"h":22.8,"l":22.475,"n":87,"o":22.475,"t":"2025-07-01T04:00:00Z","v":3470,"vw":22.675954},{"c":22.645,"h":22.65,"l":22.55,"n":79,"o":22.61,"t":"2025-07-02T04:00:00Z","v":4177,"vw":22.630053},{"c":22.6928,"h":22.91,"l":22.57,"n":73,"o":22.91,"t":"2025-07-03T04:00:00Z","v":3721,"vw":22.692335},{"c":22.4833,"h":22.69,"l":22.3876,"n":53,"o":22.69,"t":"2025-07-07T04:00:00Z","v":1714,"vw":22.546613},{"c":22.4351,"h":22.48,"l":22.42,"n":30,"o":22.44,"t":"2025-07-08T04:00:00Z","v":1258,"vw":22.444713},{"c":22.4421,"h":22.48,"l":22.4,"n":64,"o":22.47,"t":"2025-07-09T04:00:00Z","v":9223,"vw":22.46329},{"c":22.5351,"h":22.66,"l":22.41,"n":64,"o":22.66,"t":"2025-07-10T04:00:00Z","v":3082,"vw":22.613079},{"c":22.575,"h":22.66,"l":22.3468,"n":51,"o":22.66,"t":"2025-07-11T04:00:00Z","v":1332,"vw":22.473242},{"c":22.6989,"h":22.6989,"l":22.62,"n":58,"o":22.62,"t":"2025-07-14T04:00:00Z","v":3554,"vw":22.663835},{"c":22.4027,"h":22.52,"l":22.38,"n":41,"o":22.52,"t":"2025-07-15T04:00:00Z","v":2183,"vw":22.471293},{"c":22.6423,"h":22.6488,"l":22.5301,"n":42,"o":22.535,"t":"2025-07-16T04:00:00Z","v":1518,"vw":22.547584},{"c":22.6362,"h":22.6564,"l":22.5407,"n":54,"o":22.6564,"t":"2025-07-17T04:00:00Z","v":2323,"vw":22.592562},{"c":22.6756,"h":22.6756,"l":22.625,"n":30,"o":22.66,"t":"2025-07-18T04:00:00Z","v":1250,"vw":22.641962},{"c":22.7864,"h":22.9,"l":22.745,"n":50,"o":22.745,"t":"2025-07-21T04:00:00Z","v":1344,"vw":22.785746},{"c":23.1622,"h":23.1622,"l":22.64,"n":71,"o":22.64,"t":"2025-07-22T04:00:00Z","v":4180,"vw":22.986512},{"c":23.166,"h":23.21,"l":23.105,"n":42,"o":23.16,"t":"2025-07-23T04:00:00Z","v":4014,"vw":23.175919},{"c":23.04,"h":23.15,"l":23.04,"n":36,"o":23.14,"t":"2025-07-24T04:00:00Z","v":2476,"vw":23.083924},{"c":23.0358,"h":23.0358,"l":22.911,"n":60,"o":22.96,"t":"2025-07-25T04:00:00Z","v":2088,"vw":22.950869},{"c":22.6658,"h":22.9,"l":22.6658,"n":74,"o":22.9,"t":"2025-07-28T04:00:00Z","v":5224,"vw":22.848117},{"c":23.0675,"h":23.0675,"l":22.76,"n":73,"o":22.9,"t":"2025-07-29T04:00:00Z","v":4249,"vw":22.950682},{"c":22.7322,"h":23.24,"l":22.7322,"n":56,"o":23.24,"t":"2025-07-30T04:00:00Z","v":943,"vw":23.044097},{"c":22.4541,"h":22.74,"l":22.4541,"n":36,"o":22.74,"t":"2025-07-31T04:00:00Z","v":884,"vw":22.64285},{"c":22.3464,"h":22.5,"l":22.24,"n":102,"o":22.325,"t":"2025-08-01T04:00:00Z","v":5765,"vw":22.412198},{"c":22.5313,"h":22.5313,"l":22.38,"n":35,"o":22.38,"t":"2025-08-04T04:00:00Z","v":1611,"vw":22.451124},{"c":22.61,"h":22.66,"l":22.54,"n":43,"o":22.54,"t":"2025-08-05T04:00:00Z","v":1870,"vw":22.597342},{"c":22.45,"h":22.6825,"l":22.45,"n":39,"o":22.6345,"t":"2025-08-06T04:00:00Z","v":3789,"vw":22.568283},{"c":22.4946,"h":22.5,"l":22.39,"n":78,"o":22.4702,"t":"2025-08-07T04:00:00Z","v":4285,"vw":22.448026},{"c":22.2776,"h":22.445,"l":22.2776,"n":15,"o":22.445,"t":"2025-08-08T04:00:00Z","v":570,"vw":22.405156},{"c":22.1494,"h":22.265,"l":22.1408,"n":70,"o":22.23,"t":"2025-08-11T04:00:00Z","v":7896,"vw":22.163347},{"c":22.2525,"h":22.2525,"l":22.07,"n":85,"o":22.1678,"t":"2025-08-12T04:00:00Z","v":5853,"vw":22.111846},{"c":22.4625,"h":22.48,"l":22.23,"n":50,"o":22.33,"t":"2025-08-13T04:00:00Z","v":4095,"vw":22.310817},{"c":22.2931,"h":22.3135,"l":22.1375,"n":74,"o":22.18,"t":"2025-08-14T04:00:00Z","v":3176,"vw":22.218499},{"c":22.4139,"h":22.46,"l":22.3,"n":47,"o":22.3,"t":"2025-08-15T04:00:00Z","v":1763,"vw":22.407756},{"c":22.1651,"h":22.375,"l":22.15,"n":75,"o":22.375,"t":"2025-08-18T04:00:00Z","v":4660,"vw":22.252599},{"c":22.5,"h":22.5,"l":22.4776,"n":50,"o":22.4776,"t":"2025-08-19T04:00:00Z","v":2417,"vw":22.492367},{"c":22.6797,"h":22.765,"l":22.6797,"n":57,"o":22.765,"t":"2025-08-20T04:00:00Z","v":3869,"vw":22.718126},{"c":22.5745,"h":22.78,"l":22.543,"n":36,"o":22.78,"t":"2025-08-21T04:00:00Z","v":1064,"vw":22.597452},{"c":23.015,"h":23.015,"l":23.0028,"n":32,"o":23.013,"t":"2025-08-22T04:00:00Z","v":1374,"vw":23.003933},{"c":22.9389,"h":23.08,"l":22.9389,"n":58,"o":22.96,"t":"2025-08-25T04:00:00Z","v":888,"vw":23.000025},{"c":22.8206,"h":22.9422,"l":22.8206,"n":29,"o":22.9422,"t":"2025-08-26T04:00:00Z","v":707,"vw":22.9422},{"c":22.9488,"h":22.98,"l":22.9003,"n":38,"o":22.9003,"t":"2025-08-27T04:00:00Z","v":906,"vw":22.944987},{"c":22.865,"h":22.93,"l":22.8186,"n":37,"o":22.93,"t":"2025-08-28T04:00:00Z","v":1307,"vw":22.893448},{"c":22.9721,"h":22.9721,"l":22.75,"n":41,"o":22.78,"t":"2025-08-29T04:00:00Z","v":1843,"vw":22.842396},{"c":22.5424,"h":22.755,"l":22.47,"n":65,"o":22.755,"t":"2025-09-02T04:00:00Z","v":3668,"vw":22.653547},{"c":22.5373,"h":22.6,"l":22.46,"n":44,"o":22.55,"t":"2025-09-03T04:00:00Z","v":1539,"vw":22.514849},{"c":22.6827,"h":22.6827,"l":22.5,"n":46,"o":22.5924,"t":"2025-09-04T04:00:00Z","v":1085,"vw":22.5369},{"c":22.9165,"h":22.9165,"l":22.82,"n":54,"o":22.84,"t":"2025-09-05T04:00:00Z","v":2395,"vw":22.855607},{"c":22.7695,"h":23,"l":22.635,"n":45,"o":23,"t":"2025-09-08T04:00:00Z","v":3093,"vw":22.766713},{"c":22.7168,"h":22.7175,"l":22.62,"n":34,"o":22.6376,"t":"2025-09-09T04:00:00Z","v":1431,"vw":22.680623},{"c":22.6681,"h":22.8755,"l":22.6681,"n":41,"o":22.8755,"t":"2025-09-10T04:00:00Z","v":4674,"vw":22.72419},{"c":23.0511,"h":23.0511,"l":22.765,"n":45,"o":22.765,"t":"2025-09-11T04:00:00Z","v":2324,"vw":22.8807},{"c":22.9317,"h":22.9317,"l":22.89,"n":33,"o":22.89,"t":"2025-09-12T04:00:00Z","v":325,"vw":22.89},{"c":22.8543,"h":23.23,"l":22.84,"n":49,"o":23.23,"t":"2025-09-15T04:00:00Z","v":2313,"vw":23.026562},{"c":22.7269,"h":22.85,"l":22.72,"n":51,"o":22.85,"t":"2025-09-16T04:00:00Z","v":1587,"vw":22.781428},{"c":22.6956,"h":22.904,"l":22.6956,"n":41,"o":22.8885,"t":"2025-09-17T04:00:00Z","v":2277,"vw":22.874371},{"c":22.7295,"h":22.804,"l":22.69,"n":58,"o":22.72,"t":"2025-09-18T04:00:00Z","v":2048,"vw":22.736078},{"c":22.4798,"h":22.4798,"l":22.4798,"n":38,"o":22.4798,"t":"2025-09-19T04:00:00Z","v":620,"vw":22.4798},{"c":22.4829,"h":22.4829,"l":22.4,"n":151,"o":22.4,"t":"2025-09-22T04:00:00Z","v":3834,"vw":22.435268},{"c":22.587,"h":22.59,"l":22.4,"n":82,"o":22.4,"t":"2025-09-23T04:00:00Z","v":7207,"vw":22.512859},{"c":22.3183,"h":22.565,"l":22.3183,"n":51,"o":22.565,"t":"2025-09-24T04:00:00Z","v":3573,"vw":22.409956},{"c":22.2452,"h":22.32,"l":22.14,"n":48,"o":22.14,"t":"2025-09-25T04:00:00Z","v":1883,"vw":22.218615},{"c":22.4413,"h":22.4812,"l":22.4164,"n":36,"o":22.4164,"t":"2025-09-26T04:00:00Z","v":1290,"vw":22.441519},{"c":22.4331,"h":22.55,"l":22.4,"n":50,"o":22.55,"t":"2025-09-29T04:00:00Z","v":1919,"vw":22.477782},{"c":22.555,"h":22.555,"l":22.41,"n":70,"o":22.42,"t":"2025-09-30T04:00:00Z","v":5541,"vw":22.48524},{"c":22.5712,"h":22.58,"l":22.53,"n":40,"o":22.5624,"t":"2025-10-01T04:00:00Z","v":1209,"vw":22.564365},{"c":22.45,"h":22.59,"l":22.4,"n":36,"o":22.59,"t":"2025-10-02T04:00:00Z","v":1483,"vw":22.438333},{"c":22.5677,"h":22.6695,"l":22.5677,"n":41,"o":22.6224,"t":"2025-10-03T04:00:00Z","v":2002,"vw":22.63137},{"c":22.4399,"h":22.6,"l":22.38,"n":107,"o":22.6,"t":"2025-10-06T04:00:00Z","v":7045,"vw":22.468756},{"c":22.32,"h":22.4065,"l":22.27,"n":65,"o":22.27,"t":"2025-10-07T04:00:00Z","v":5217,"vw":22.321902},{"c":22.2933,"h":22.355,"l":22.14,"n":66,"o":22.14,"t":"2025-10-08T04:00:00Z","v":4022,"vw":22.260358},{"c":22.19,"h":22.325,"l":22.17,"n":53,"o":22.26,"t":"2025-10-09T04:00:00Z","v":2915,"vw":22.240054},{"c":21.9722,"h":22.33,"l":21.9722,"n":41,"o":22.33,"t":"2025-10-10T04:00:00Z","v":1442,"vw":22.079528},{"c":22.08,"h":22.09,"l":22.03,"n":52,"o":22.06,"t":"2025-10-13T04:00:00Z","v":2313,"vw":22.064895},{"c":22.3775,"h":22.395,"l":22.1575,"n":68,"o":22.21,"t":"2025-10-14T04:00:00Z","v":3034,"vw":22.234306},{"c":22.7271,"h":22.7552,"l":22.46,"n":61,"o":22.46,"t":"2025-10-15T04:00:00Z","v":5012,"vw":22.669448},{"c":22.6928,"h":22.8485,"l":22.69,"n":83,"o":22.8485,"t":"2025-10-16T04:00:00Z","v":6041,"vw":22.795529},{"c":22.8643,"h":22.8643,"l":22.67,"n":55,"o":22.67,"t":"2025-10-17T04:00:00Z","v":2042,"vw":22.76633},{"c":23.0838,"h":23.0838,"l":22.9475,"n":21,"o":22.95,"t":"2025-10-20T04:00:00Z","v":597,"vw":22.9635},{"c":23.0573,"h":23.1135,"l":23.0573,"n":36,"o":23.1,"t":"2025-10-21T04:00:00Z","v":1532,"vw":23.105464},{"c":23.1104,"h":23.26,"l":23.06,"n":50,"o":23.26,"t":"2025-10-22T04:00:00Z","v":2735,"vw":23.160426},{"c":23.0976,"h":23.1852,"l":22.92,"n":59,"o":23.1852,"t":"2025-10-23T04:00:00Z","v":2362,"vw":23.038295},{"c":23.1991,"h":23.27,"l":23.18,"n":52,"o":23.18,"t":"2025-10-24T04:00:00Z","v":1642,"vw":23.248938},{"c":23.2183,"h":23.2295,"l":23.14,"n":66,"o":23.22,"t":"2025-10-27T04:00:00Z","v":4343,"vw":23.204124},{"c":22.805,"h":22.98,"l":22.8,"n":69,"o":22.98,"t":"2025-10-28T04:00:00Z","v":3754,"vw":22.864825},{"c":22.2022,"h":22.63,"l":22.18,"n":71,"o":22.63,"t":"2025-10-29T04:00:00Z","v":2532,"vw":22.391478},{"c":22.415,"h":22.49,"l":22.415,"n":50,"o":22.42,"t":"2025-10-30T04:00:00Z","v":4440,"vw":22.442036},{"c":22.4489,"h":22.4489,"l":22.3799,"n":32,"o":22.4155,"t":"2025-10-31T04:00:00Z","v":1713,"vw":22.3918},{"c":22.3844,"h":22.3844,"l":22.27,"n":64,"o":22.276,"t":"2025-11-03T05:00:00Z","v":3425,"vw":22.284674},{"c":22.4632,"h":22.62,"l":22.34,"n":48,"o":22.62,"t":"2025-11-04T05:00:00Z","v":2048,"vw":22.445269},{"c":22.427,"h":22.435,"l":22.31,"n":47,"o":22.435,"t":"2025-11-05T05:00:00Z","v":2420,"vw":22.390981},{"c":22.26,"h":22.4,"l":22.26,"n":66,"o":22.4,"t":"2025-11-06T05:00:00Z","v":7612,"vw":22.287142},{"c":22.6056,"h":22.6056,"l":22.365,"n":73,"o":22.53,"t":"2025-11-07T05:00:00Z","v":26607,"vw":22.395229},{"c":22.5764,"h":22.6405,"l":22.41,"n":33,"o":22.55,"t":"2025-11-10T05:00:00Z","v":2190,"vw":22.550087},{"c":22.8425,"h":22.8425,"l":22.67,"n":28,"o":22.69,"t":"2025-11-11T05:00:00Z","v":1032,"vw":22.682563},{"c":22.6507,"h":22.79,"l":22.6507,"n":57,"o":22.76,"t":"2025-11-12T05:00:00Z","v":3160,"vw":22.752718},{"c":22.3338,"h":22.59,"l":22.3338,"n":30,"o":22.562,"t":"2025-11-13T05:00:00Z","v":1379,"vw":22.566959},{"c":22.41,"h":22.4475,"l":22.29,"n":60,"o":22.29,"t":"2025-11-14T05:00:00Z","v":2382,"vw":22.35893},{"c":22.213,"h":22.43,"l":22.213,"n":99,"o":22.4,"t":"2025-11-17T05:00:00Z","v":10805,"vw":22.39098},{"c":22.34,"h":22.377,"l":22.24,"n":75,"o":22.2601,"t":"2025-11-18T05:00:00Z","v":11772,"vw":22.339694},{"c":22.1737,"h":22.215,"l":22.1,"n":33,"o":22.215,"t":"2025-11-19T05:00:00Z","v":1915,"vw":22.161881},{"c":22.1132,"h":22.3701,"l":22.1132,"n":28,"o":22.37,"t":"2025-11-20T05:00:00Z","v":406,"vw":22.37005},{"c":22.4469,"h":22.48,"l":22.25,"n":50,"o":22.25,"t":"2025-11-21T05:00:00Z","v":2097,"vw":22.297639},{"c":22.511,"h":22.511,"l":22.42,"n":29,"o":22.42,"t":"2025-11-24T05:00:00Z","v":1219,"vw":22.4679},{"c":22.6652,"h":22.766,"l":22.52,"n":31,"o":22.52,"t":"2025-11-25T05:00:00Z","v":2304,"vw":22.706464},{"c":22.776,"h":22.776,"l":22.776,"n":27,"o":22.776,"t":"2025-11-26T05:00:00Z","v":407,"vw":22.776},{"c":22.8402,"h":22.89,"l":22.793,"n":37,"o":22.8,"t":"2025-11-28T05:00:00Z","v":1419,"vw":22.839735},{"c":22.5599,"h":22.8,"l":22.5599,"n":98,"o":22.79,"t":"2025-12-01T05:00:00Z","v":21620,"vw":22.616602},{"c":22.48,"h":22.78,"l":22.43,"n":53,"o":22.78,"t":"2025-12-02T05:00:00Z","v":3806,"vw":22.541089},{"c":22.55,"h":22.55,"l":22.45,"n":36,"o":22.45,"t":"2025-12-03T05:00:00Z","v":1230,"vw":22.479911},{"c":22.49,"h":22.651,"l":22.49,"n":42,"o":22.637,"t":"2025-12-04T05:00:00Z","v":1827,"vw":22.634819},{"c":22.5102,"h":22.599,"l":22.51,"n":52,"o":22.51,"t":"2025-12-05T05:00:00Z","v":1490,"vw":22.56648},{"c":22.3707,"h":22.55,"l":22.3707,"n":45,"o":22.55,"t":"2025-12-08T05:00:00Z","v":6398,"vw":22.493972},{"c":22.2748,"h":22.44,"l":22.2748,"n":42,"o":22.44,"t":"2025-12-09T05:00:00Z","v":1462,"vw":22.336885},{"c":22.3474,"h":22.53,"l":22.3474,"n":46,"o":22.369,"t":"2025-12-10T05:00:00Z","v":2508,"vw":22.458588},{"c":22.47,"h":22.48,"l":22.35,"n":99,"o":22.39,"t":"2025-12-11T05:00:00Z","v":4893,"vw":22.440483},{"c":22.3724,"h":22.4811,"l":22.3724,"n":41,"o":22.4811,"t":"2025-12-12T05:00:00Z","v":904,"vw":22.475918},{"c":22.4763,"h":22.4763,"l":22.35,"n":34,"o":22.39,"t":"2025-12-15T05:00:00Z","v":832,"vw":22.396667},{"c":22.3275,"h":22.65,"l":22.3,"n":105,"o":22.65,"t":"2025-12-16T05:00:00Z","v":7790,"vw":22.41037},{"c":22.41,"h":22.48,"l":22.345,"n":60,"o":22.42,"t":"2025-12-17T05:00:00Z","v":3190,"vw":22.430174},{"c":22.27,"h":22.65,"l":22.24,"n":135,"o":22.65,"t":"2025-12-18T05:00:00Z","v":8111,"vw":22.341161},{"c":22.0881,"h":22.31,"l":22.0881,"n":62,"o":22.31,"t":"2025-12-19T05:00:00Z","v":3712,"vw":22.198376},{"c":22.1539,"h":22.19,"l":21.95,"n":131,"o":21.95,"t":"2025-12-22T05:00:00Z","v":8268,"vw":22.149539},{"c":22.1603,"h":22.17,"l":22.1603,"n":45,"o":22.17,"t":"2025-12-23T05:00:00Z","v":562,"vw":22.17},{"c":22.3607,"h":22.3607,"l":22.3607,"n":21,"o":22.3607,"t":"2025-12-24T05:00:00Z","v":191,"vw":22.3607},{"c":22.3707,"h":22.3707,"l":22.28,"n":71,"o":22.2809,"t":"2025-12-26T05:00:00Z","v":1207,"vw":22.280546},{"c":22.39,"h":22.54,"l":22.36,"n":67,"o":22.54,"t":"2025-12-29T05:00:00Z","v":5634,"vw":22.396046},{"c":22.47,"h":22.47,"l":22.4,"n":63,"o":22.44,"t":"2025-12-30T05:00:00Z","v":3718,"vw":22.425405},{"c":22.2913,"h":22.32,"l":22.28,"n":31,"o":22.32,"t":"2025-12-31T05:00:00Z","v":2043,"vw":22.300092},{"c":22.2434,"h":22.31,"l":22.2001,"n":80,"o":22.23,"t":"2026-01-02T05:00:00Z","v":2769,"vw":22.234763},{"c":22.3,"h":22.37,"l":22.1335,"n":70,"o":22.24,"t":"2026-01-05T05:00:00Z","v":6276,"vw":22.185961},{"c":22.5,"h":22.5,"l":22.3,"n":57,"o":22.3202,"t":"2026-01-06T05:00:00Z","v":11544,"vw":22.36354},{"c":22.27,"h":22.59,"l":22.27,"n":35,"o":22.58,"t":"2026-01-07T05:00:00Z","v":3008,"vw":22.560045},{"c":22.4966,"h":22.573,"l":22.41,"n":60,"o":22.41,"t":"2026-01-08T05:00:00Z","v":5927,"vw":22.488995},{"c":22.55,"h":22.6662,"l":22.545,"n":54,"o":22.61,"t":"2026-01-09T05:00:00Z","v":2079,"vw":22.58645},{"c":22.5542,"h":22.6578,"l":22.48,"n":38,"o":22.6578,"t":"2026-01-12T05:00:00Z","v":1863,"vw":22.559406},{"c":22.7059,"h":22.74,"l":22.38,"n":65,"o":22.61,"t":"2026-01-13T05:00:00Z","v":4164,"vw":22.566641},{"c":22.8697,"h":22.8697,"l":22.67,"n":79,"o":22.6801,"t":"2026-01-14T05:00:00Z","v":9795,"vw":22.709187},{"c":23.0741,"h":23.14,"l":23.0741,"n":37,"o":23.14,"t":"2026-01-15T05:00:00Z","v":3259,"vw":23.1222},{"c":23.37,"h":23.41,"l":23.025,"n":58,"o":23.08,"t":"2026-01-16T05:00:00Z","v":5710,"vw":23.28807},{"c":22.9259,"h":23.37,"l":22.9259,"n":58,"o":23.37,"t":"2026-01-20T05:00:00Z","v":4851,"vw":23.020773},{"c":23.0217,"h":23.1599,"l":22.8398,"n":57,"o":23.1599,"t":"2026-01-21T05:00:00Z","v":6400,"vw":22.923798},{"c":22.79,"h":22.94,"l":22.76,"n":44,"o":22.94,"t":"2026-01-22T05:00:00Z","v":1819,"vw":22.830714},{"c":22.8566,"h":22.8566,"l":22.79,"n":42,"o":22.79,"t":"2026-01-23T05:00:00Z","v":1634,"vw":22.798824},{"c":22.8517,"h":22.94,"l":22.8517,"n":46,"o":22.94,"t":"2026-01-26T05:00:00Z","v":6102,"vw":22.92241},{"c":22.878,"h":22.878,"l":22.79,"n":82,"o":22.84,"t":"2026-01-27T05:00:00Z","v":12296,"vw":22.838758},{"c":22.6639,"h":22.89,"l":22.6,"n":62,"o":22.84,"t":"2026-01-28T05:00:00Z","v":4420,"vw":22.786541},{"c":22.9554,"h":22.96,"l":22.79,"n":51,"o":22.96,"t":"2026-01-29T05:00:00Z","v":2461,"vw":22.926668},{"c":22.9904,"h":22.9904,"l":22.75,"n":46,"o":22.75,"t":"2026-01-30T05:00:00Z","v":4768,"vw":22.922039},{"c":22.7649,"h":23.23,"l":22.7649,"n":73,"o":23.23,"t":"2026-02-02T05:00:00Z","v":1224,"vw":23.084963},{"c":22.7839,"h":22.81,"l":22.7839,"n":27,"o":22.81,"t":"2026-02-03T05:00:00Z","v":566,"vw":22.80995},{"c":23.0491,"h":23.12,"l":23.02,"n":48,"o":23.03,"t":"2026-02-04T05:00:00Z","v":2904,"vw":23.052395},{"c":23.096,"h":23.0965,"l":22.93,"n":44,"o":23.07,"t":"2026-02-05T05:00:00Z","v":1534,"vw":23.058615},{"c":23.489,"h":23.489,"l":23.27,"n":71,"o":23.3,"t":"2026-02-06T05:00:00Z","v":3573,"vw":23.376236},{"c":23.5974,"h":23.5974,"l":23.42,"n":56,"o":23.42,"t":"2026-02-09T05:00:00Z","v":1512,"vw":23.514722},{"c":23.93,"h":23.98,"l":23.64,"n":86,"o":23.64,"t":"2026-02-10T05:00:00Z","v":13972,"vw":23.870693},{"c":23.7966,"h":23.99,"l":23.7966,"n":74,"o":23.9799,"t":"2026-02-11T05:00:00Z","v":8932,"vw":23.899407},{"c":23.97,"h":24.2701,"l":23.97,"n":112,"o":24.15,"t":"2026-02-12T05:00:00Z","v":7596,"vw":24.124206},{"c":24.2,"h":24.26,"l":23.961,"n":81,"o":23.961,"t":"2026-02-13T05:00:00Z","v":8467,"vw":24.089329},{"c":24.4,"h":24.4,"l":24.24,"n":55,"o":24.24,"t":"2026-02-17T05:00:00Z","v":7002,"vw":24.306597},{"c":24.08,"h":24.25,"l":24.06,"n":46,"o":24.25,"t":"2026-02-18T05:00:00Z","v":6600,"vw":24.199297},{"c":24.0253,"h":24.08,"l":23.93,"n":66,"o":24.0501,"t":"2026-02-19T05:00:00Z","v":8047,"vw":24.033148},{"c":24.186,"h":24.28,"l":24.11,"n":54,"o":24.28,"t":"2026-02-20T05:00:00Z","v":1833,"vw":24.163423},{"c":24.2712,"h":24.405,"l":24.13,"n":62,"o":24.13,"t":"2026-02-23T05:00:00Z","v":4291,"vw":24.261999},{"c":24.3229,"h":24.34,"l":24.18,"n":53,"o":24.18,"t":"2026-02-24T05:00:00Z","v":2784,"vw":24.278558},{"c":24.2518,"h":24.2518,"l":24.14,"n":30,"o":24.2,"t":"2026-02-25T05:00:00Z","v":1050,"vw":24.218474},{"c":24.372,"h":24.38,"l":24.25,"n":32,"o":24.25,"t":"2026-02-26T05:00:00Z","v":1388,"vw":24.32594},{"c":24.4841,"h":24.57,"l":24.465,"n":76,"o":24.48,"t":"2026-02-27T05:00:00Z","v":4403,"vw":24.516122},{"c":24.5269,"h":24.56,"l":24.24,"n":66,"o":24.24,"t":"2026-03-02T05:00:00Z","v":1502,"vw":24.411622},{"c":24.3923,"h":24.3923,"l":23.98,"n":59,"o":24.02,"t":"2026-03-03T05:00:00Z","v":914,"vw":24.056434},{"c":24.4207,"h":24.67,"l":24.26,"n":36,"o":24.67,"t":"2026-03-04T05:00:00Z","v":1806,"vw":24.454937},{"c":24.22,"h":24.22,"l":24.13,"n":61,"o":24.15,"t":"2026-03-05T05:00:00Z","v":7729,"vw":24.149346},{"c":23.97,"h":24.01,"l":23.8101,"n":83,"o":24.01,"t":"2026-03-06T05:00:00Z","v":6325,"vw":23.921011},{"c":24,"h":24,"l":23.625,"n":73,"o":23.67,"t":"2026-03-09T04:00:00Z","v":4721,"vw":23.746398},{"c":23.9643,"h":24.12,"l":23.86,"n":27,"o":23.86,"t":"2026-03-10T04:00:00Z","v":1445,"vw":23.998746},{"c":23.7707,"h":23.88,"l":23.73,"n":32,"o":23.87,"t":"2026-03-11T04:00:00Z","v":2085,"vw":23.795019},{"c":23.6057,"h":24.01,"l":23.6057,"n":35,"o":24.01,"t":"2026-03-12T04:00:00Z","v":1019,"vw":23.776783},{"c":23.6956,"h":24.05,"l":23.6956,"n":30,"o":24.05,"t":"2026-03-13T04:00:00Z","v":1932,"vw":23.844625},{"c":23.8831,"h":23.945,"l":23.8831,"n":40,"o":23.915,"t":"2026-03-16T04:00:00Z","v":1306,"vw":23.90698},{"c":23.9684,"h":24.09,"l":23.9684,"n":30,"o":24.08,"t":"2026-03-17T04:00:00Z","v":1003,"vw":24.08245},{"c":23.6147,"h":23.77,"l":23.6147,"n":48,"o":23.75,"t":"2026-03-18T04:00:00Z","v":2068,"vw":23.762002},{"c":23.5325,"h":23.74,"l":23.39,"n":54,"o":23.74,"t":"2026-03-19T04:00:00Z","v":2989,"vw":23.542992},{"c":22.6515,"h":22.6515,"l":22.6515,"n":33,"o":22.6515,"t":"2026-03-20T04:00:00Z","v":453,"vw":22.6515},{"c":22.86,"h":25,"l":22.86,"n":112,"o":25,"t":"2026-03-23T04:00:00Z","v":4052,"vw":24.18305},{"c":22.6473,"h":22.88,"l":22.62,"n":55,"o":22.62,"t":"2026-03-24T04:00:00Z","v":1569,"vw":22.794122},{"c":22.6142,"h":23.09,"l":22.6142,"n":71,"o":23.09,"t":"2026-03-25T04:00:00Z","v":2903,"vw":22.795402},{"c":22.5959,"h":22.76,"l":22.57,"n":35,"o":22.57,"t":"2026-03-26T04:00:00Z","v":974,"vw":22.668704},{"c":22.4743,"h":22.65,"l":22.4743,"n":37,"o":22.65,"t":"2026-03-27T04:00:00Z","v":587,"vw":22.649947},{"c":22.5353,"h":22.627,"l":22.5,"n":46,"o":22.56,"t":"2026-03-30T04:00:00Z","v":2121,"vw":22.569193},{"c":22.8493,"h":22.85,"l":22.715,"n":39,"o":22.715,"t":"2026-03-31T04:00:00Z","v":1522,"vw":22.756582},{"c":22.9539,"h":22.99,"l":22.9539,"n":55,"o":22.99,"t":"2026-04-01T04:00:00Z","v":1416,"vw":22.99},{"c":23.2984,"h":23.2984,"l":22.9299,"n":42,"o":22.93,"t":"2026-04-02T04:00:00Z","v":2038,"vw":23.043812},{"c":23.3058,"h":23.41,"l":23.3058,"n":37,"o":23.41,"t":"2026-04-06T04:00:00Z","v":2162,"vw":23.372678},{"c":23.3431,"h":23.42,"l":23.13,"n":35,"o":23.13,"t":"2026-04-07T04:00:00Z","v":1230,"vw":23.331209},{"c":23.7589,"h":23.76,"l":23.75,"n":21,"o":23.76,"t":"2026-04-08T04:00:00Z","v":468,"vw":23.756032},{"c":23.9475,"h":24.14,"l":23.9475,"n":31,"o":23.99,"t":"2026-04-09T04:00:00Z","v":2269,"vw":24.046536},{"c":23.9688,"h":24.03,"l":23.82,"n":81,"o":24.005,"t":"2026-04-10T04:00:00Z","v":7370,"vw":23.930325},{"c":24.0752,"h":24.0752,"l":23.85,"n":42,"o":23.85,"t":"2026-04-13T04:00:00Z","v":2961,"vw":23.903277},{"c":24.3011,"h":24.32,"l":24.1,"n":61,"o":24.15,"t":"2026-04-14T04:00:00Z","v":8165,"vw":24.264739},{"c":24.3263,"h":24.3263,"l":24.18,"n":45,"o":24.29,"t":"2026-04-15T04:00:00Z","v":3074,"vw":24.196451},{"c":24.55,"h":24.57,"l":24.4287,"n":76,"o":24.5,"t":"2026-04-16T04:00:00Z","v":7993,"vw":24.477617},{"c":24.9502,"h":24.99,"l":24.88,"n":77,"o":24.89,"t":"2026-04-17T04:00:00Z","v":6283,"vw":24.941868},{"c":25.0111,"h":25.02,"l":24.94,"n":56,"o":25.02,"t":"2026-04-20T04:00:00Z","v":3917,"vw":24.978313},{"c":24.582,"h":24.94,"l":24.582,"n":26,"o":24.94,"t":"2026-04-21T04:00:00Z","v":718,"vw":24.847723},{"c":24.3911,"h":24.595,"l":24.3911,"n":44,"o":24.595,"t":"2026-04-22T04:00:00Z","v":835,"vw":24.56982},{"c":24.6679,"h":24.675,"l":24.59,"n":37,"o":24.66,"t":"2026-04-23T04:00:00Z","v":2117,"vw":24.640021},{"c":24.6148,"h":25.01,"l":24.6148,"n":34,"o":25.01,"t":"2026-04-24T04:00:00Z","v":1528,"vw":24.787462},{"c":24.4573,"h":24.555,"l":24.4573,"n":62,"o":24.52,"t":"2026-04-27T04:00:00Z","v":4599,"vw":24.50168},{"c":24.6538,"h":24.6538,"l":24.43,"n":42,"o":24.43,"t":"2026-04-28T04:00:00Z","v":1501,"vw":24.535682},{"c":24.4665,"h":24.53,"l":24.4665,"n":31,"o":24.53,"t":"2026-04-29T04:00:00Z","v":431,"vw":24.5101},{"c":24.8399,"h":24.8399,"l":24.23,"n":53,"o":24.23,"t":"2026-04-30T04:00:00Z","v":1910,"vw":24.59637},{"c":24.773,"h":24.775,"l":24.72,"n":35,"o":24.775,"t":"2026-05-01T04:00:00Z","v":1126,"vw":24.737413},{"c":24.5933,"h":24.83,"l":24.555,"n":43,"o":24.65,"t":"2026-05-04T04:00:00Z","v":1327,"vw":24.67633},{"c":24.6563,"h":24.69,"l":24.49,"n":31,"o":24.49,"t":"2026-05-05T04:00:00Z","v":1852,"vw":24.632757},{"c":24.93,"h":25.06,"l":24.9,"n":73,"o":24.9,"t":"2026-05-06T04:00:00Z","v":8368,"vw":24.946789},{"c":24.8265,"h":24.94,"l":24.73,"n":35,"o":24.83,"t":"2026-05-07T04:00:00Z","v":1280,"vw":24.835758},{"c":24.8091,"h":24.93,"l":24.8091,"n":63,"o":24.87,"t":"2026-05-08T04:00:00Z","v":2563,"vw":24.900611},{"c":24.8709,"h":24.96,"l":24.815,"n":58,"o":24.93,"t":"2026-05-11T04:00:00Z","v":5229,"vw":24.910971},{"c":24.8825,"h":24.8825,"l":24.69,"n":52,"o":24.82,"t":"2026-05-12T04:00:00Z","v":3436,"vw":24.807885},{"c":24.6397,"h":25.04,"l":24.615,"n":159,"o":24.65,"t":"2026-05-13T04:00:00Z","v":62347,"vw":24.67534},{"c":24.5,"h":24.709,"l":24.5,"n":46,"o":24.709,"t":"2026-05-14T04:00:00Z","v":2698,"vw":24.597686},{"c":24.1429,"h":24.76,"l":24.1429,"n":79,"o":24.76,"t":"2026-05-15T04:00:00Z","v":6373,"vw":24.23314},{"c":24.4073,"h":24.4073,"l":24.28,"n":55,"o":24.4,"t":"2026-05-18T04:00:00Z","v":2411,"vw":24.352153},{"c":24.45,"h":24.5799,"l":24.32,"n":41,"o":24.32,"t":"2026-05-19T04:00:00Z","v":2295,"vw":24.473164},{"c":24.7648,"h":24.7648,"l":24.58,"n":29,"o":24.58,"t":"2026-05-20T04:00:00Z","v":1009,"vw":24.677378},{"c":24.8205,"h":24.8205,"l":24.67,"n":29,"o":24.67,"t":"2026-05-21T04:00:00Z","v":655,"vw":24.707037},{"c":24.8991,"h":24.96,"l":24.77,"n":76,"o":24.77,"t":"2026-05-22T04:00:00Z","v":7162,"vw":24.867717},{"c":24.986,"h":25.045,"l":24.94,"n":60,"o":25.045,"t":"2026-05-26T04:00:00Z","v":4652,"vw":24.979932},{"c":24.9178,"h":25.08,"l":24.9178,"n":44,"o":25.065,"t":"2026-05-27T04:00:00Z","v":1642,"vw":25.0608},{"c":24.8302,"h":25.01,"l":24.79,"n":55,"o":25.01,"t":"2026-05-28T04:00:00Z","v":1290,"vw":24.907767},{"c":24.6147,"h":24.73,"l":24.59,"n":65,"o":24.59,"t":"2026-05-29T04:00:00Z","v":4498,"vw":24.679893},{"c":24.2063,"h":24.46,"l":24.2063,"n":84,"o":24.38,"t":"2026-06-01T04:00:00Z","v":6136,"vw":24.291868},{"c":24.2998,"h":24.31,"l":24.215,"n":60,"o":24.215,"t":"2026-06-02T04:00:00Z","v":3222,"vw":24.289977},{"c":24.3284,"h":24.4,"l":24.3284,"n":37,"o":24.4,"t":"2026-06-03T04:00:00Z","v":1151,"vw":24.4},{"c":24.7223,"h":24.7223,"l":24.5,"n":26,"o":24.51,"t":"2026-06-04T04:00:00Z","v":776,"vw":24.51402},{"c":24.9694,"h":25.06,"l":24.765,"n":67,"o":24.97,"t":"2026-06-05T04:00:00Z","v":4568,"vw":24.968317},{"c":24.6121,"h":24.84,"l":24.6121,"n":45,"o":24.84,"t":"2026-06-08T04:00:00Z","v":3077,"vw":24.733371},{"c":25.162,"h":25.24,"l":24.64,"n":63,"o":24.64,"t":"2026-06-09T04:00:00Z","v":2878,"vw":25.12206},{"c":25.1714,"h":25.3,"l":25.1714,"n":51,"o":25.265,"t":"2026-06-10T04:00:00Z","v":2205,"vw":25.226046},{"c":25.1401,"h":25.27,"l":25.06,"n":57,"o":25.23,"t":"2026-06-11T04:00:00Z","v":2909,"vw":25.194277},{"c":25.3352,"h":25.375,"l":25.3352,"n":24,"o":25.37,"t":"2026-06-12T04:00:00Z","v":446,"vw":25.37375},{"c":25.1913,"h":25.4355,"l":25.155,"n":81,"o":25.4355,"t":"2026-06-15T04:00:00Z","v":5134,"vw":25.213415},{"c":25.2482,"h":25.41,"l":25.17,"n":60,"o":25.17,"t":"2026-06-16T04:00:00Z","v":7022,"vw":25.293801},{"c":24.6772,"h":25.03,"l":24.6772,"n":39,"o":25.03,"t":"2026-06-17T04:00:00Z","v":1207,"vw":24.914696},{"c":24.4741,"h":24.66,"l":24.4741,"n":47,"o":24.5501,"t":"2026-06-18T04:00:00Z","v":1851,"vw":24.55306},{"c":24.7166,"h":24.79,"l":24.44,"n":136,"o":24.44,"t":"2026-06-22T04:00:00Z","v":3272,"vw":24.670114},{"c":25.0826,"h":25.12,"l":24.9399,"n":73,"o":24.94,"t":"2026-06-23T04:00:00Z","v":6851,"vw":25.045777},{"c":25.0596,"h":25.15,"l":24.984,"n":53,"o":25.095,"t":"2026-06-24T04:00:00Z","v":2115,"vw":25.088136},{"c":25.0605,"h":25.1101,"l":24.83,"n":49,"o":25.11,"t":"2026-06-25T04:00:00Z","v":1646,"vw":25.001139},{"c":25.4314,"h":25.4314,"l":25.225,"n":42,"o":25.225,"t":"2026-06-26T04:00:00Z","v":1068,"vw":25.338222},{"c":25.2483,"h":25.33,"l":25.09,"n":65,"o":25.33,"t":"2026-06-29T04:00:00Z","v":2480,"vw":25.150256},{"c":24.8166,"h":24.99,"l":24.8166,"n":54,"o":24.93,"t":"2026-06-30T04:00:00Z","v":3234,"vw":24.965887},{"c":24.8814,"h":25.08,"l":24.83,"n":64,"o":24.84,"t":"2026-07-01T04:00:00Z","v":8834,"vw":24.862953},{"c":25.1098,"h":25.1098,"l":24.9708,"n":40,"o":25,"t":"2026-07-02T04:00:00Z","v":1572,"vw":25.02987},{"c":24.9267,"h":25,"l":24.915,"n":77,"o":25,"t":"2026-07-06T04:00:00Z","v":4195,"vw":24.974955},{"c":25.3183,"h":25.44,"l":25.15,"n":227,"o":25.15,"t":"2026-07-07T04:00:00Z","v":55665,"vw":25.240086},{"c":24.9251,"h":25.2,"l":24.9,"n":67,"o":25.19,"t":"2026-07-08T04:00:00Z","v":2510,"vw":25.140432},{"c":24.9554,"h":25.06,"l":24.9554,"n":42,"o":24.96,"t":"2026-07-09T04:00:00Z","v":3876,"vw":25.015984},{"c":25.064,"h":25.34,"l":24.885,"n":50,"o":25.34,"t":"2026-07-10T04:00:00Z","v":5511,"vw":25.116603},{"c":25.1534,"h":25.2406,"l":25.08,"n":54,"o":25.2406,"t":"2026-07-13T04:00:00Z","v":2650,"vw":25.123407},{"c":25.1172,"h":25.16,"l":25.06,"n":50,"o":25.16,"t":"2026-07-14T04:00:00Z","v":2223,"vw":25.069386},{"c":25.1508,"h":25.38,"l":25.12,"n":32,"o":25.38,"t":"2026-07-15T04:00:00Z","v":551,"vw":25.230326},{"c":25.6966,"h":25.6966,"l":25.545,"n":42,"o":25.545,"t":"2026-07-16T04:00:00Z","v":1074,"vw":25.581571},{"c":25.7147,"h":25.92,"l":25.66,"n":69,"o":25.69,"t":"2026-07-17T04:00:00Z","v":8692,"vw":25.842082},{"c":25.5505,"h":25.71,"l":25.51,"n":81,"o":25.71,"t":"2026-07-20T04:00:00Z","v":4164,"vw":25.570125},{"c":25.5499,"h":25.62,"l":25.52,"n":80,"o":25.585,"t":"2026-07-21T04:00:00Z","v":4764,"vw":25.566625},{"c":25.4097,"h":25.52,"l":25.4097,"n":64,"o":25.49,"t":"2026-07-22T04:00:00Z","v":3274,"vw":25.46625},{"c":25.36,"h":25.43,"l":25.23,"n":74,"o":25.23,"t":"2026-07-23T04:00:00Z","v":3404,"vw":25.35548},{"c":25.9268,"h":25.9268,"l":25.91,"n":46,"o":25.91,"t":"2026-07-24T04:00:00Z","v":684,"vw":25.91},{"c":25.8234,"h":26,"l":25.8234,"n":80,"o":26,"t":"2026-07-27T04:00:00Z","v":1782,"vw":25.874128},{"c":25.9193,"h":26.14,"l":25.9193,"n":88,"o":26,"t":"2026-07-28T04:00:00Z","v":11260,"vw":26.106179},{"c":25.7844,"h":26.3,"l":25.695,"n":43,"o":26.3,"t":"2026-07-29T04:00:00Z","v":4691,"vw":25.989914},{"c":25.6041,"h":25.92,"l":25.555,"n":58,"o":25.92,"t":"2026-07-30T04:00:00Z","v":978,"vw":25.649054},{"c":25.4438,"h":25.49,"l":25.43,"n":43,"o":25.43,"t":"2026-07-31T04:00:00Z","v":1114,"vw":25.451647},{"c":25.5079,"h":25.5079,"l":25.46,"n":85,"o":25.5,"t":"2026-08-03T04:00:00Z","v":3058,"vw":25.473182},{"c":25.4617,"h":25.4617,"l":25.16,"n":96,"o":25.37,"t":"2026-08-04T04:00:00Z","v":12959,"vw":25.261077},{"c":25.49,"h":25.88,"l":25.19,"n":78,"o":25.88,"t":"2026-08-05T04:00:00Z","v":12332,"vw":25.326228},{"c":25.2036,"h":25.29,"l":25.16,"n":56,"o":25.29,"t":"2026-08-06T04:00:00Z","v":1957,"vw":25.182275},{"c":25.3131,"h":25.415,"l":25.19,"n":43,"o":25.19,"t":"2026-08-07T04:00:00Z","v":1759,"vw":25.375367},{"c":24.998,"h":24.998,"l":24.955,"n":58,"o":24.96,"t":"2026-08-10T04:00:00Z","v":1170,"vw":24.97375},{"c":24.857,"h":24.92,"l":24.857,"n":33,"o":24.92,"t":"2026-08-11T04:00:00Z","v":807,"vw":24.92},{"c":25.1059,"h":25.1059,"l":25.07,"n":48,"o":25.1,"t":"2026-08-12T04:00:00Z","v":2903,"vw":25.092968},{"c":25.4249,"h":25.45,"l":25.365,"n":47,"o":25.415,"t":"2026-08-13T04:00:00Z","v":1149,"vw":25.392597},{"c":25.5071,"h":25.52,"l":25.5071,"n":56,"o":25.51,"t":"2026-08-14T04:00:00Z","v":1294,"vw":25.515},{"c":25.3387,"h":25.49,"l":25.285,"n":57,"o":25.49,"t":"2026-08-17T04:00:00Z","v":3352,"vw":25.331283},{"c":25.2304,"h":25.39,"l":25.2304,"n":43,"o":25.39,"t":"2026-08-18T04:00:00Z","v":1069,"vw":25.344176},{"c":25.3824,"h":25.3824,"l":25.23,"n":46,"o":25.26,"t":"2026-08-19T04:00:00Z","v":1491,"vw":25.253711},{"c":25.42,"h":25.53,"l":25.42,"n":90,"o":25.49,"t":"2026-08-20T04:00:00Z","v":11607,"vw":25.486132},{"c":25.3757,"h":25.455,"l":25.365,"n":44,"o":25.455,"t":"2026-08-21T04:00:00Z","v":1281,"vw":25.390507},{"c":25.55,"h":25.55,"l":25.455,"n":67,"o":25.5,"t":"2026-08-24T04:00:00Z","v":1904,"vw":25.496162},{"c":25.555,"h":25.62,"l":25.555,"n":45,"o":25.57,"t":"2026-08-25T04:00:00Z","v":1164,"vw":25.572797},{"c":25.4363,"h":25.6,"l":25.4363,"n":35,"o":25.55,"t":"2026-08-26T04:00:00Z","v":2054,"vw":25.507895},{"c":25.1999,"h":25.1999,"l":25.1999,"n":32,"o":25.1999,"t":"2026-08-27T04:00:00Z","v":119,"vw":25.1999},{"c":25.0789,"h":25.1,"l":25.06,"n":60,"o":25.1,"t":"2026-08-28T04:00:00Z","v":1340,"vw":25.07807},{"c":24.888,"h":24.888,"l":24.87,"n":63,"o":24.87,"t":"2026-08-31T04:00:00Z","v":488,"vw":24.87},{"c":24.805,"h":24.875,"l":24.78,"n":55,"o":24.84,"t":"2026-09-01T04:00:00Z","v":1277,"vw":24.830801},{"c":24.6343,"h":24.64,"l":24.62,"n":67,"o":24.63,"t":"2026-09-02T04:00:00Z","v":8993,"vw":24.62964},{"c":24.8548,"h":24.88,"l":24.6,"n":55,"o":24.6,"t":"2026-09-03T04:00:00Z","v":3897,"vw":24.694215},{"c":24.7394,"h":24.91,"l":24.7394,"n":54,"o":24.895,"t":"2026-09-04T04:00:00Z","v":1394,"vw":24.859589},{"c":24.7278,"h":24.9,"l":24.7,"n":88,"o":24.75,"t":"2026-09-08T04:00:00Z","v":7118,"vw":24.808707},{"c":24.4727,"h":24.5,"l":24.4727,"n":44,"o":24.5,"t":"2026-09-09T04:00:00Z","v":351,"vw":24.5},{"c":24.2152,"h":24.2152,"l":24.17,"n":55,"o":24.175,"t":"2026-09-10T04:00:00Z","v":2220,"vw":24.185227},{"c":24.4167,"h":24.46,"l":24.34,"n":37,"o":24.34,"t":"2026-09-11T04:00:00Z","v":1948,"vw":24.380337},{"c":24.2591,"h":24.485,"l":24.2591,"n":54,"o":24.485,"t":"2026-09-14T04:00:00Z","v":2571,"vw":24.335239},{"c":24.2,"h":24.25,"l":24.1401,"n":43,"o":24.25,"t":"2026-09-15T04:00:00Z","v":2277,"vw":24.167568},{"c":24.0779,"h":24.39,"l":23.97,"n":86,"o":24.38,"t":"2026-09-16T04:00:00Z","v":8745,"vw":24.305922},{"c":24.1486,"h":24.22,"l":24.13,"n":54,"o":24.149,"t":"2026-09-17T04:00:00Z","v":2076,"vw":24.165779},{"c":23.8181,"h":23.9199,"l":23.8181,"n":52,"o":23.84,"t":"2026-09-18T04:00:00Z","v":1558,"vw":23.867341},{"c":24.0414,"h":24.0414,"l":24.005,"n":137,"o":24.03,"t":"2026-09-21T04:00:00Z","v":9417,"vw":24.036792},{"c":23.98,"h":24.01,"l":23.98,"n":46,"o":23.98,"t":"2026-09-22T04:00:00Z","v":515,"vw":23.989119},{"c":23.6275,"h":23.91,"l":23.6275,"n":111,"o":23.91,"t":"2026-09-23T04:00:00Z","v":10584,"vw":23.789709},{"c":23.5672,"h":23.63,"l":23.5672,"n":80,"o":23.61,"t":"2026-09-24T04:00:00Z","v":1767,"vw":23.622754},{"c":23.505,"h":23.505,"l":23.47,"n":60,"o":23.47,"t":"2026-09-25T04:00:00Z","v":750,"vw":23.47},{"c":23.3917,"h":23.53,"l":23.37,"n":69,"o":23.5,"t":"2026-09-28T04:00:00Z","v":2155,"vw":23.445792},{"c":23.4102,"h":23.4102,"l":23.24,"n":41,"o":23.4,"t":"2026-09-29T04:00:00Z","v":2109,"vw":23.292136},{"c":23.1566,"h":23.33,"l":23.1566,"n":71,"o":23.29,"t":"2026-09-30T04:00:00Z","v":1729,"vw":23.241315},{"c":23.0352,"h":23.0352,"l":22.88,"n":72,"o":22.88,"t":"2026-10-01T04:00:00Z","v":4317,"vw":22.920195},{"c":23.112,"h":23.27,"l":23.04,"n":75,"o":23.04,"t":"2026-10-02T04:00:00Z","v":8111,"vw":23.22027},{"c":23.0428,"h":23.07,"l":22.99,"n":59,"o":22.99,"t":"2026-10-05T04:00:00Z","v":1128,"vw":23.027361},{"c":23.2627,"h":23.3,"l":22.98,"n":44,"o":22.98,"t":"2026-10-06T04:00:00Z","v":4131,"vw":23.220147},{"c":22.9542,"h":23.06,"l":22.9542,"n":47,"o":23.005,"t":"2026-10-07T04:00:00Z","v":2279,"vw":23.01152},{"c":23.07,"h":23.07,"l":22.86,"n":51,"o":22.91,"t":"2026-10-08T04:00:00Z","v":1992,"vw":22.91486},{"c":23.4537,"h":23.4537,"l":23.36,"n":59,"o":23.36,"t":"2026-10-09T04:00:00Z","v":5571,"vw":23.36},{"c":23.59,"h":23.6,"l":23.5,"n":97,"o":23.5,"t":"2026-10-12T04:00:00Z","v":11209,"vw":23.554225},{"c":23.571,"h":23.67,"l":23.55,"n":50,"o":23.62,"t":"2026-10-13T04:00:00Z","v":3812,"vw":23.61934},{"c":23.3419,"h":23.365,"l":23.341,"n":43,"o":23.341,"t":"2026-10-14T04:00:00Z","v":2466,"vw":23.361405},{"c":23.5873,"h":23.64,"l":23.53,"n":37,"o":23.59,"t":"2026-10-15T04:00:00Z","v":1977,"vw":23.5739},{"c":23.64,"h":23.77,"l":23.5,"n":138,"o":23.51,"t":"2026-10-16T04:00:00Z","v":12312,"vw":23.602844},{"c":23.3884,"h":23.5,"l":23.32,"n":147,"o":23.35,"t":"2026-10-19T04:00:00Z","v":13379,"vw":23.396963},{"c":23.75,"h":23.7701,"l":23.38,"n":70,"o":23.41,"t":"2026-10-20T04:00:00Z","v":8530,"vw":23.719015},{"c":23.5757,"h":23.812,"l":23.5757,"n":96,"o":23.63,"t":"2026-10-21T04:00:00Z","v":12952,"vw":23.683121},{"c":23.81,"h":23.81,"l":23.38,"n":124,"o":23.38,"t":"2026-10-22T04:00:00Z","v":13116,"vw":23.56351}],"volatilityBars":[{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-09-21T14:15:00Z","v":342,"vw":24.03},{"c":24.005,"h":24.02,"l":24.005,"n":3,"o":24.02,"t":"2026-09-21T17:30:00Z","v":865,"vw":24.015405},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-09-21T18:45:00Z","v":119,"vw":24.03},{"c":24.04,"h":24.04,"l":24.04,"n":37,"o":24.04,"t":"2026-09-21T19:45:00Z","v":6885,"vw":24.04},{"c":24.01,"h":24.01,"l":23.98,"n":2,"o":23.98,"t":"2026-09-22T14:15:00Z","v":229,"vw":23.9931},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-09-22T20:00:00Z","v":102,"vw":23.98},{"c":23.835,"h":23.91,"l":23.835,"n":8,"o":23.91,"t":"2026-09-23T13:30:00Z","v":2609,"vw":23.862265},{"c":23.77,"h":23.8,"l":23.77,"n":26,"o":23.8,"t":"2026-09-23T14:00:00Z","v":5899,"vw":23.772041},{"c":23.7403,"h":23.82,"l":23.7403,"n":6,"o":23.82,"t":"2026-09-23T14:45:00Z","v":455,"vw":23.794373},{"c":23.74,"h":23.74,"l":23.74,"n":3,"o":23.74,"t":"2026-09-23T15:15:00Z","v":220,"vw":23.74},{"c":23.745,"h":23.745,"l":23.745,"n":1,"o":23.745,"t":"2026-09-23T16:15:00Z","v":100,"vw":23.745},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-09-23T16:45:00Z","v":169,"vw":23.76},{"c":23.705,"h":23.715,"l":23.68,"n":10,"o":23.715,"t":"2026-09-23T18:15:00Z","v":774,"vw":23.696182},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-09-24T16:15:00Z","v":272,"vw":23.61},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-09-24T19:30:00Z","v":142,"vw":23.61},{"c":23.63,"h":23.63,"l":23.63,"n":6,"o":23.63,"t":"2026-09-24T19:45:00Z","v":655,"vw":23.63},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-09-25T15:00:00Z","v":251,"vw":23.47},{"c":23.5,"h":23.5,"l":23.5,"n":6,"o":23.5,"t":"2026-09-28T13:30:00Z","v":147,"vw":23.5},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-09-28T14:15:00Z","v":100,"vw":23.53},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-09-28T15:45:00Z","v":343,"vw":23.37},{"c":23.46,"h":23.46,"l":23.44,"n":7,"o":23.44,"t":"2026-09-28T18:00:00Z","v":1298,"vw":23.453615},{"c":23.24,"h":23.4,"l":23.24,"n":7,"o":23.4,"t":"2026-09-29T13:30:00Z","v":1298,"vw":23.264815},{"c":23.345,"h":23.355,"l":23.345,"n":3,"o":23.355,"t":"2026-09-29T16:15:00Z","v":581,"vw":23.3525},{"c":23.295,"h":23.295,"l":23.295,"n":2,"o":23.295,"t":"2026-09-29T16:45:00Z","v":140,"vw":23.295},{"c":23.285,"h":23.29,"l":23.285,"n":3,"o":23.29,"t":"2026-09-30T13:45:00Z","v":272,"vw":23.288155},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-09-30T14:30:00Z","v":157,"vw":23.31},{"c":23.33,"h":23.33,"l":23.33,"n":2,"o":23.33,"t":"2026-09-30T14:45:00Z","v":122,"vw":23.33},{"c":23.205,"h":23.2051,"l":23.205,"n":8,"o":23.205,"t":"2026-09-30T17:45:00Z","v":509,"vw":23.205027},{"c":23.2101,"h":23.2101,"l":23.21,"n":2,"o":23.21,"t":"2026-09-30T18:00:00Z","v":332,"vw":23.21005},{"c":23.2001,"h":23.2001,"l":23.2,"n":2,"o":23.2,"t":"2026-09-30T19:15:00Z","v":200,"vw":23.20005},{"c":22.94,"h":22.972,"l":22.88,"n":7,"o":22.88,"t":"2026-10-01T13:30:00Z","v":2620,"vw":22.905324},{"c":22.9,"h":22.9,"l":22.9,"n":4,"o":22.9,"t":"2026-10-01T13:45:00Z","v":460,"vw":22.9},{"c":22.925,"h":22.949,"l":22.925,"n":4,"o":22.949,"t":"2026-10-01T15:15:00Z","v":235,"vw":22.935667},{"c":22.97,"h":22.97,"l":22.97,"n":3,"o":22.97,"t":"2026-10-01T16:30:00Z","v":416,"vw":22.97},{"c":23.005,"h":23.005,"l":23.005,"n":1,"o":23.005,"t":"2026-10-01T18:15:00Z","v":275,"vw":23.005},{"c":23.0401,"h":23.0401,"l":23.04,"n":2,"o":23.04,"t":"2026-10-02T13:30:00Z","v":400,"vw":23.04005},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-02T14:15:00Z","v":578,"vw":23.27},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-02T14:45:00Z","v":6521,"vw":23.23},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-02T16:30:00Z","v":200,"vw":23.12},{"c":22.99,"h":22.99,"l":22.99,"n":6,"o":22.99,"t":"2026-10-05T13:30:00Z","v":417,"vw":22.99},{"c":23.07,"h":23.07,"l":23.07,"n":6,"o":23.07,"t":"2026-10-05T14:30:00Z","v":440,"vw":23.07},{"c":22.98,"h":22.98,"l":22.98,"n":4,"o":22.98,"t":"2026-10-06T13:30:00Z","v":553,"vw":22.98},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-10-06T14:00:00Z","v":1170,"vw":23.255},{"c":23.205,"h":23.205,"l":23.205,"n":2,"o":23.205,"t":"2026-10-06T14:15:00Z","v":431,"vw":23.205},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-06T15:45:00Z","v":500,"vw":23.3},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-06T16:00:00Z","v":900,"vw":23.28},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-06T17:30:00Z","v":100,"vw":23.245},{"c":23.239,"h":23.239,"l":23.239,"n":2,"o":23.239,"t":"2026-10-06T18:45:00Z","v":200,"vw":23.239},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-06T19:45:00Z","v":100,"vw":23.21},{"c":23.0001,"h":23.005,"l":23,"n":7,"o":23.005,"t":"2026-10-07T14:45:00Z","v":1331,"vw":23.001957},{"c":23.025,"h":23.025,"l":23,"n":3,"o":23,"t":"2026-10-07T18:00:00Z","v":574,"vw":23.016254},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-07T19:00:00Z","v":201,"vw":23.06},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-08T16:15:00Z","v":129,"vw":22.91},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-10-08T16:30:00Z","v":1100,"vw":22.86},{"c":23.0201,"h":23.021,"l":23.02,"n":3,"o":23.021,"t":"2026-10-08T17:45:00Z","v":402,"vw":23.020286},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-08T19:45:00Z","v":100,"vw":23.07},{"c":23.36,"h":23.36,"l":23.36,"n":18,"o":23.36,"t":"2026-10-09T17:30:00Z","v":5200,"vw":23.36},{"c":23.5,"h":23.5,"l":23.5,"n":12,"o":23.5,"t":"2026-10-12T14:00:00Z","v":2130,"vw":23.5},{"c":23.51,"h":23.51,"l":23.51,"n":3,"o":23.51,"t":"2026-10-12T14:15:00Z","v":105,"vw":23.51},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-12T15:30:00Z","v":100,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":6,"o":23.55,"t":"2026-10-12T16:45:00Z","v":710,"vw":23.55},{"c":23.5601,"h":23.5601,"l":23.56,"n":8,"o":23.56,"t":"2026-10-12T19:00:00Z","v":1034,"vw":23.56005},{"c":23.56,"h":23.57,"l":23.56,"n":4,"o":23.57,"t":"2026-10-12T19:30:00Z","v":1200,"vw":23.5625},{"c":23.59,"h":23.6,"l":23.57,"n":22,"o":23.57,"t":"2026-10-12T19:45:00Z","v":5700,"vw":23.572807},{"c":23.67,"h":23.67,"l":23.62,"n":8,"o":23.62,"t":"2026-10-13T13:30:00Z","v":2018,"vw":23.648542},{"c":23.585,"h":23.585,"l":23.585,"n":1,"o":23.585,"t":"2026-10-13T17:45:00Z","v":100,"vw":23.585},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-13T19:00:00Z","v":900,"vw":23.59},{"c":23.55,"h":23.575,"l":23.55,"n":5,"o":23.575,"t":"2026-10-13T19:45:00Z","v":488,"vw":23.557436},{"c":23.365,"h":23.365,"l":23.341,"n":5,"o":23.341,"t":"2026-10-14T15:15:00Z","v":1176,"vw":23.362188},{"c":23.365,"h":23.365,"l":23.365,"n":5,"o":23.365,"t":"2026-10-14T19:00:00Z","v":603,"vw":23.365},{"c":23.345,"h":23.345,"l":23.345,"n":1,"o":23.345,"t":"2026-10-14T19:45:00Z","v":187,"vw":23.345},{"c":23.5901,"h":23.5901,"l":23.59,"n":6,"o":23.59,"t":"2026-10-15T16:45:00Z","v":469,"vw":23.59005},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-15T17:00:00Z","v":500,"vw":23.64},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-15T19:15:00Z","v":900,"vw":23.53},{"c":23.51,"h":23.51,"l":23.51,"n":6,"o":23.51,"t":"2026-10-16T13:30:00Z","v":541,"vw":23.51},{"c":23.742,"h":23.77,"l":23.742,"n":5,"o":23.77,"t":"2026-10-16T13:45:00Z","v":633,"vw":23.747634},{"c":23.6801,"h":23.7,"l":23.68,"n":9,"o":23.7,"t":"2026-10-16T14:15:00Z","v":994,"vw":23.682267},{"c":23.7299,"h":23.7299,"l":23.7,"n":3,"o":23.7,"t":"2026-10-16T15:00:00Z","v":503,"vw":23.71495},{"c":23.7,"h":23.71,"l":23.7,"n":4,"o":23.71,"t":"2026-10-16T15:30:00Z","v":1000,"vw":23.709},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-16T15:45:00Z","v":180,"vw":23.73},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-16T16:15:00Z","v":163,"vw":23.65},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-16T16:30:00Z","v":200,"vw":23.58},{"c":23.63,"h":23.63,"l":23.6,"n":11,"o":23.6,"t":"2026-10-16T17:00:00Z","v":1953,"vw":23.61},{"c":23.5612,"h":23.5612,"l":23.5,"n":25,"o":23.54,"t":"2026-10-16T17:45:00Z","v":4653,"vw":23.54474},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-10-16T18:45:00Z","v":426,"vw":23.55},{"c":23.5,"h":23.5,"l":23.32,"n":17,"o":23.35,"t":"2026-10-19T13:30:00Z","v":3230,"vw":23.408739},{"c":23.4,"h":23.435,"l":23.395,"n":12,"o":23.395,"t":"2026-10-19T14:00:00Z","v":4288,"vw":23.416423},{"c":23.41,"h":23.41,"l":23.41,"n":5,"o":23.41,"t":"2026-10-19T14:15:00Z","v":453,"vw":23.41},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-19T15:00:00Z","v":570,"vw":23.39},{"c":23.36,"h":23.37,"l":23.36,"n":11,"o":23.37,"t":"2026-10-19T15:45:00Z","v":1205,"vw":23.363524},{"c":23.375,"h":23.375,"l":23.33,"n":13,"o":23.33,"t":"2026-10-19T16:00:00Z","v":1656,"vw":23.355607},{"c":23.385,"h":23.385,"l":23.385,"n":2,"o":23.385,"t":"2026-10-19T16:15:00Z","v":200,"vw":23.385},{"c":23.3699,"h":23.3699,"l":23.35,"n":4,"o":23.35,"t":"2026-10-19T19:15:00Z","v":393,"vw":23.35995},{"c":23.385,"h":23.385,"l":23.385,"n":1,"o":23.385,"t":"2026-10-19T19:45:00Z","v":500,"vw":23.385},{"c":23.38,"h":23.41,"l":23.38,"n":5,"o":23.41,"t":"2026-10-20T13:30:00Z","v":255,"vw":23.392024},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-10-20T13:45:00Z","v":205,"vw":23.655},{"c":23.75,"h":23.75,"l":23.75,"n":5,"o":23.75,"t":"2026-10-20T14:45:00Z","v":1300,"vw":23.75},{"c":23.73,"h":23.73,"l":23.73,"n":6,"o":23.73,"t":"2026-10-20T16:30:00Z","v":3821,"vw":23.73},{"c":23.71,"h":23.71,"l":23.71,"n":7,"o":23.71,"t":"2026-10-20T17:30:00Z","v":1794,"vw":23.71},{"c":23.7701,"h":23.7701,"l":23.77,"n":4,"o":23.77,"t":"2026-10-20T19:15:00Z","v":207,"vw":23.77005},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-20T19:45:00Z","v":650,"vw":23.75},{"c":23.74,"h":23.812,"l":23.63,"n":16,"o":23.63,"t":"2026-10-21T13:30:00Z","v":5611,"vw":23.678699},{"c":23.7249,"h":23.7249,"l":23.69,"n":8,"o":23.7,"t":"2026-10-21T13:45:00Z","v":4888,"vw":23.704978},{"c":23.6749,"h":23.6749,"l":23.641,"n":4,"o":23.641,"t":"2026-10-21T14:00:00Z","v":332,"vw":23.65795},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-10-21T15:00:00Z","v":550,"vw":23.625},{"c":23.635,"h":23.635,"l":23.635,"n":2,"o":23.635,"t":"2026-10-21T16:00:00Z","v":400,"vw":23.635},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-21T16:15:00Z","v":200,"vw":23.64},{"c":23.675,"h":23.675,"l":23.675,"n":3,"o":23.675,"t":"2026-10-21T16:30:00Z","v":173,"vw":23.675},{"c":23.645,"h":23.645,"l":23.645,"n":2,"o":23.645,"t":"2026-10-21T17:30:00Z","v":196,"vw":23.645},{"c":23.66,"h":23.66,"l":23.66,"n":4,"o":23.66,"t":"2026-10-21T18:00:00Z","v":203,"vw":23.66},{"c":23.54,"h":23.57,"l":23.38,"n":20,"o":23.38,"t":"2026-10-22T13:30:00Z","v":5606,"vw":23.427923},{"c":23.6149,"h":23.6149,"l":23.58,"n":12,"o":23.58,"t":"2026-10-22T14:00:00Z","v":1146,"vw":23.59745},{"c":23.67,"h":23.67,"l":23.65,"n":17,"o":23.65,"t":"2026-10-22T14:15:00Z","v":3082,"vw":23.652154},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-22T16:45:00Z","v":1154,"vw":23.66},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-22T17:15:00Z","v":105,"vw":23.72},{"c":23.73,"h":23.73,"l":23.73,"n":5,"o":23.73,"t":"2026-10-22T18:15:00Z","v":242,"vw":23.73},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-22T19:00:00Z","v":1200,"vw":23.81},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-22T20:00:00Z","v":172,"vw":23.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.025,"strike":31.80580819665925,"iv":1.203735657083295,"gamma":0.03944185167277108,"theta":-0.044943783901384954,"vega":0.021283567172411956,"rho":0.0038466559881857394,"breakevenPct":37.88663669323499},{"delta":0.3,"premium":1.025,"strike":28.288935197761255,"iv":0.9157251972478725,"gamma":0.056811595558450556,"theta":-0.03763488815861644,"vega":0.023281955491282636,"rho":0.00476406087476412,"breakevenPct":23.11606550928709},{"delta":0.35,"premium":1.025,"strike":26.427664883273604,"iv":0.7266670572920514,"gamma":0.07654171045486982,"theta":-0.03203265709210766,"vega":0.024784233136491453,"rho":0.005677714803199007,"breakevenPct":15.2988865320185},{"delta":0.4,"premium":1.025,"strike":25.310546418731565,"iv":0.5928018450237609,"gamma":0.0981391928168848,"theta":-0.02750608152333454,"vega":0.025829003895412275,"rho":0.006588343623808948,"breakevenPct":10.60708281701623},{"delta":0.45,"premium":1.0610171123804815,"strike":24.639828876195185,"iv":0.5126546320702204,"gamma":0.11606056061050357,"theta":-0.024534545343894574,"vega":0.026337694103030714,"rho":0.007476103476162208,"breakevenPct":7.941394324131319},{"delta":0.5,"premium":1.1138800510259486,"strike":24.111199489740514,"iv":0.4523171209921373,"gamma":0.13206421144458544,"theta":-0.02218197973263141,"vega":0.026647586987187877,"rho":0.008353491221148406,"breakevenPct":5.943215206915009},{"delta":0.55,"premium":1.2073790972745115,"strike":23.746525854539964,"iv":0.41885594569218665,"gamma":0.13958740982467657,"theta":-0.02046423109664114,"vega":0.026117881374110984,"rho":0.009211942801989767,"breakevenPct":4.804304711526573},{"delta":0.6,"premium":1.311703229282562,"strike":23.425528525284424,"iv":0.39255437934250154,"gamma":0.14485149357719657,"theta":-0.01891559187108033,"vega":0.025364514434391597,"rho":0.010065349962661122,"breakevenPct":3.894295483271681},{"delta":0.65,"premium":1.4160273612906127,"strike":23.104531196028883,"iv":0.3662528129928163,"gamma":0.15011557732971656,"theta":-0.017366952645519518,"vega":0.02461114749467221,"rho":0.010918757123332477,"breakevenPct":2.9842862550167872}],"put":[{"delta":0.15,"premium":1.025,"strike":16.606283321171134,"iv":1.589926367688904,"gamma":0.021986306163757227,"theta":-0.04230795526569234,"vega":0.015608876994948867,"rho":-0.0036819618470356804,"breakevenPct":34.55991885270419},{"delta":0.2,"premium":1.025,"strike":19.130900173043436,"iv":1.1642585747393148,"gamma":0.0360155929407996,"theta":-0.037012245784079266,"vega":0.01874290084545743,"rho":-0.004649455493526941,"breakevenPct":23.95674013841479},{"delta":0.25,"premium":1.025,"strike":20.782225285764127,"iv":0.9017487748120774,"gamma":0.05291806954865872,"theta":-0.03225483282231794,"vega":0.021264149229526727,"rho":-0.0056216665434455325,"breakevenPct":17.021313373523185},{"delta":0.3,"premium":1.025,"strike":21.921869042947726,"iv":0.721216449941599,"gamma":0.07221265692252052,"theta":-0.028012053692725643,"vega":0.023274135384099816,"rho":-0.006597763634499017,"breakevenPct":12.23490532151311}]},"raw":{"call":[{"delta":0.25,"premium":1.025,"strike":31.80580819665925,"iv":1.203735657083295,"gamma":0.03944185167277108,"theta":-0.044943783901384954,"vega":0.021283567172411956,"rho":0.0038466559881857394,"breakevenPct":37.88663669323499},{"delta":0.3,"premium":1.025,"strike":28.288935197761255,"iv":0.9157251972478725,"gamma":0.056811595558450556,"theta":-0.03763488815861644,"vega":0.023281955491282636,"rho":0.00476406087476412,"breakevenPct":23.11606550928709},{"delta":0.35,"premium":1.025,"strike":26.427664883273604,"iv":0.7266670572920514,"gamma":0.07654171045486982,"theta":-0.03203265709210766,"vega":0.024784233136491453,"rho":0.005677714803199007,"breakevenPct":15.2988865320185},{"delta":0.4,"premium":1.025,"strike":25.310546418731565,"iv":0.5928018450237609,"gamma":0.0981391928168848,"theta":-0.02750608152333454,"vega":0.025829003895412275,"rho":0.006588343623808948,"breakevenPct":10.60708281701623},{"delta":0.45,"premium":1.0610171123804815,"strike":24.639828876195185,"iv":0.5126546320702204,"gamma":0.11606056061050357,"theta":-0.024534545343894574,"vega":0.026337694103030714,"rho":0.007476103476162208,"breakevenPct":7.941394324131319},{"delta":0.5,"premium":1.1138800510259486,"strike":24.111199489740514,"iv":0.4523171209921373,"gamma":0.13206421144458544,"theta":-0.02218197973263141,"vega":0.026647586987187877,"rho":0.008353491221148406,"breakevenPct":5.943215206915009},{"delta":0.55,"premium":1.2073790972745115,"strike":23.746525854539964,"iv":0.41885594569218665,"gamma":0.13958740982467657,"theta":-0.02046423109664114,"vega":0.026117881374110984,"rho":0.009211942801989767,"breakevenPct":4.804304711526573},{"delta":0.6,"premium":1.311703229282562,"strike":23.425528525284424,"iv":0.39255437934250154,"gamma":0.14485149357719657,"theta":-0.01891559187108033,"vega":0.025364514434391597,"rho":0.010065349962661122,"breakevenPct":3.894295483271681},{"delta":0.65,"premium":1.4160273612906127,"strike":23.104531196028883,"iv":0.3662528129928163,"gamma":0.15011557732971656,"theta":-0.017366952645519518,"vega":0.02461114749467221,"rho":0.010918757123332477,"breakevenPct":2.9842862550167872}],"put":[{"delta":0.15,"premium":1.025,"strike":16.606283321171134,"iv":1.589926367688904,"gamma":0.021986306163757227,"theta":-0.04230795526569234,"vega":0.015608876994948867,"rho":-0.0036819618470356804,"breakevenPct":34.55991885270419},{"delta":0.2,"premium":1.025,"strike":19.130900173043436,"iv":1.1642585747393148,"gamma":0.0360155929407996,"theta":-0.037012245784079266,"vega":0.01874290084545743,"rho":-0.004649455493526941,"breakevenPct":23.95674013841479},{"delta":0.25,"premium":1.025,"strike":20.782225285764127,"iv":0.9017487748120774,"gamma":0.05291806954865872,"theta":-0.03225483282231794,"vega":0.021264149229526727,"rho":-0.0056216665434455325,"breakevenPct":17.021313373523185},{"delta":0.3,"premium":1.025,"strike":21.921869042947726,"iv":0.721216449941599,"gamma":0.07221265692252052,"theta":-0.028012053692725643,"vega":0.023274135384099816,"rho":-0.006597763634499017,"breakevenPct":12.23490532151311}]}},"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"}}