{"symbol":"FXP","url":"https://intraalpha.com/companies/FXP","capturedAt":"2026-10-22T14:49:13.231Z","state":"ready","quote":{"symbol":"FXP","last_price":24.41,"prev_close":23.3794,"regular_close":24.41,"change":1.0306,"change_pct":4.4082,"regular_change":1.0306,"regular_change_pct":4.4082,"extended_change":0,"extended_change_pct":0,"bid":23.93,"ask":24.23,"bid_size":500,"ask_size":500,"volume":297,"vwap":24.41,"open":24.41,"high":24.41,"low":24.41,"close":24.41,"trade_count":19,"last_trade_at":"2026-10-22T13:30:00.125564964Z","last_quote_at":"2026-10-22T14:48:59.999415178Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:08.636777578-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0231,"inception_date":"2007-11-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:11.034400+00:00"},"optionObservedAt":"2026-10-22T14:34:20.886Z","bars":[{"c":21.84,"h":21.84,"l":21.84,"n":3,"o":21.84,"t":"2026-10-15T14:25:00Z","v":223,"vw":21.84},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-15T15:15:00Z","v":458,"vw":21.86},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-15T15:25:00Z","v":250,"vw":21.72},{"c":21.5801,"h":21.5801,"l":21.46,"n":3,"o":21.58,"t":"2026-10-15T16:05:00Z","v":454,"vw":21.553607},{"c":21.46,"h":21.46,"l":21.46,"n":6,"o":21.46,"t":"2026-10-15T19:00:00Z","v":1121,"vw":21.46},{"c":21.491,"h":21.491,"l":21.491,"n":2,"o":21.491,"t":"2026-10-15T19:50:00Z","v":658,"vw":21.491},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T13:30:00Z","v":381,"vw":21.96},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-16T14:10:00Z","v":100,"vw":21.91},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-16T14:30:00Z","v":100,"vw":21.87},{"c":21.89,"h":21.89,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T14:35:00Z","v":382,"vw":21.886656},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-10-16T15:55:00Z","v":300,"vw":22.02},{"c":22.06,"h":22.06,"l":22.06,"n":3,"o":22.06,"t":"2026-10-16T16:00:00Z","v":300,"vw":22.06},{"c":22.095,"h":22.14,"l":22.095,"n":2,"o":22.14,"t":"2026-10-16T16:05:00Z","v":200,"vw":22.1175},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-16T16:10:00Z","v":100,"vw":22.14},{"c":22.11,"h":22.14,"l":22.11,"n":7,"o":22.14,"t":"2026-10-16T18:35:00Z","v":722,"vw":22.126667},{"c":22.3,"h":22.3,"l":22.27,"n":3,"o":22.3,"t":"2026-10-19T14:00:00Z","v":400,"vw":22.285},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-19T14:45:00Z","v":110,"vw":22.4},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-19T15:15:00Z","v":669,"vw":22.26},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-19T16:30:00Z","v":200,"vw":22.38},{"c":22.4,"h":22.4,"l":22.4,"n":11,"o":22.4,"t":"2026-10-19T16:55:00Z","v":2005,"vw":22.4},{"c":22.62,"h":22.62,"l":22.61,"n":7,"o":22.61,"t":"2026-10-19T19:50:00Z","v":762,"vw":22.617143},{"c":22.46,"h":22.46,"l":22.46,"n":6,"o":22.46,"t":"2026-10-19T19:55:00Z","v":315,"vw":22.46},{"c":22.5287,"h":22.5287,"l":22.5287,"n":1,"o":22.5287,"t":"2026-10-20T18:15:00Z","v":227,"vw":22.5287},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-10-20T18:55:00Z","v":200,"vw":22.38},{"c":22.371,"h":22.371,"l":22.371,"n":2,"o":22.371,"t":"2026-10-20T19:50:00Z","v":634,"vw":22.371},{"c":22.58,"h":22.58,"l":22.58,"n":3,"o":22.58,"t":"2026-10-20T19:55:00Z","v":693,"vw":22.58},{"c":23.041,"h":23.041,"l":23.041,"n":2,"o":23.041,"t":"2026-10-21T13:30:00Z","v":124,"vw":23.041},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-10-21T13:55:00Z","v":275,"vw":23.24},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-21T14:25:00Z","v":181,"vw":23.37},{"c":23.425,"h":23.425,"l":23.37,"n":4,"o":23.425,"t":"2026-10-21T14:45:00Z","v":1169,"vw":23.387329},{"c":23.41,"h":23.41,"l":23.41,"n":6,"o":23.41,"t":"2026-10-21T14:55:00Z","v":1600,"vw":23.41},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-21T15:40:00Z","v":218,"vw":23.34},{"c":23.24,"h":23.34,"l":23.24,"n":3,"o":23.34,"t":"2026-10-21T16:00:00Z","v":201,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-21T16:30:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-21T17:20:00Z","v":150,"vw":23.28},{"c":23.337,"h":23.337,"l":23.337,"n":1,"o":23.337,"t":"2026-10-21T19:00:00Z","v":214,"vw":23.337},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-21T19:50:00Z","v":604,"vw":23.43},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2026-10-21T19:55:00Z","v":257,"vw":23.42},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-22T13:30:00Z","v":154,"vw":24.41}],"history":[{"c":18.15,"h":18.375,"l":18,"n":511,"o":18.24,"t":"2024-10-21T04:00:00Z","v":81278,"vw":18.210641},{"c":17.8101,"h":18.035,"l":17.54,"n":187,"o":17.93,"t":"2024-10-22T04:00:00Z","v":28630,"vw":17.76598},{"c":17.92,"h":17.96,"l":17.49,"n":110,"o":17.49,"t":"2024-10-23T04:00:00Z","v":12076,"vw":17.81765},{"c":18.15,"h":18.42,"l":17.94,"n":159,"o":18.03,"t":"2024-10-24T04:00:00Z","v":24752,"vw":18.223527},{"c":18.11,"h":18.1216,"l":17.73,"n":152,"o":17.82,"t":"2024-10-25T04:00:00Z","v":16768,"vw":17.97012},{"c":17.5594,"h":17.95,"l":17.44,"n":122,"o":17.92,"t":"2024-10-28T04:00:00Z","v":14954,"vw":17.62011},{"c":17.8198,"h":17.82,"l":17.36,"n":99,"o":17.36,"t":"2024-10-29T04:00:00Z","v":12154,"vw":17.617716},{"c":18.2,"h":18.5787,"l":18.1,"n":195,"o":18.47,"t":"2024-10-30T04:00:00Z","v":42898,"vw":18.19344},{"c":18.3796,"h":18.68,"l":18.29,"n":143,"o":18.33,"t":"2024-10-31T04:00:00Z","v":20143,"vw":18.526851},{"c":18.19,"h":18.261,"l":17.88,"n":106,"o":17.88,"t":"2024-11-01T04:00:00Z","v":12038,"vw":18.059201},{"c":17.965,"h":17.97,"l":17.58,"n":138,"o":17.88,"t":"2024-11-04T05:00:00Z","v":18749,"vw":17.80544},{"c":17.16,"h":17.26,"l":17.02,"n":153,"o":17.18,"t":"2024-11-05T05:00:00Z","v":25853,"vw":17.174593},{"c":18.13,"h":18.6,"l":17.895,"n":224,"o":18.26,"t":"2024-11-06T05:00:00Z","v":29199,"vw":18.214175},{"c":16.21,"h":16.6381,"l":15.99,"n":351,"o":16.61,"t":"2024-11-07T05:00:00Z","v":27128,"vw":16.372685},{"c":18.03,"h":18.23,"l":17.49,"n":561,"o":17.65,"t":"2024-11-08T05:00:00Z","v":92525,"vw":17.932727},{"c":18.15,"h":18.16,"l":17.92,"n":164,"o":17.96,"t":"2024-11-11T05:00:00Z","v":22703,"vw":18.055543},{"c":19.46,"h":19.53,"l":18.97,"n":508,"o":19.06,"t":"2024-11-12T05:00:00Z","v":89226,"vw":19.269631},{"c":19.48,"h":19.5499,"l":19.0789,"n":195,"o":19.13,"t":"2024-11-13T05:00:00Z","v":19539,"vw":19.398207},{"c":19.9,"h":20,"l":19.6,"n":188,"o":19.6,"t":"2024-11-14T05:00:00Z","v":23696,"vw":19.847791},{"c":19.67,"h":19.869,"l":19.64,"n":178,"o":19.76,"t":"2024-11-15T05:00:00Z","v":17892,"vw":19.78973},{"c":18.9523,"h":19.2,"l":18.9401,"n":127,"o":18.98,"t":"2024-11-18T05:00:00Z","v":16057,"vw":19.049133},{"c":19.289,"h":19.36,"l":19.2191,"n":107,"o":19.31,"t":"2024-11-19T05:00:00Z","v":7836,"vw":19.2892},{"c":19.23,"h":19.281836,"l":19.1,"n":121,"o":19.23,"t":"2024-11-20T05:00:00Z","v":8060,"vw":19.219139},{"c":19.3823,"h":19.52,"l":19.24,"n":77,"o":19.46,"t":"2024-11-21T05:00:00Z","v":5681,"vw":19.427607},{"c":20.3,"h":20.41,"l":20.16,"n":297,"o":20.2695,"t":"2024-11-22T05:00:00Z","v":44170,"vw":20.320227},{"c":20.3,"h":20.4799,"l":20.18,"n":123,"o":20.46,"t":"2024-11-25T05:00:00Z","v":14717,"vw":20.318142},{"c":20.5572,"h":20.685,"l":20.3,"n":150,"o":20.3,"t":"2024-11-26T05:00:00Z","v":26651,"vw":20.512097},{"c":19.4,"h":19.5226,"l":19.28,"n":250,"o":19.42,"t":"2024-11-27T05:00:00Z","v":35966,"vw":19.337718},{"c":19.46,"h":19.86,"l":19.401,"n":103,"o":19.81,"t":"2024-11-29T05:00:00Z","v":10736,"vw":19.661971},{"c":19.32,"h":19.6,"l":19.2672,"n":133,"o":19.385,"t":"2024-12-02T05:00:00Z","v":13336,"vw":19.440098},{"c":19.1617,"h":19.2,"l":19,"n":145,"o":19.2,"t":"2024-12-03T05:00:00Z","v":15105,"vw":19.138227},{"c":19.5,"h":19.54,"l":19.15,"n":139,"o":19.15,"t":"2024-12-04T05:00:00Z","v":11137,"vw":19.450707},{"c":19.3,"h":19.4,"l":19.1709,"n":86,"o":19.4,"t":"2024-12-05T05:00:00Z","v":6535,"vw":19.301658},{"c":18.8575,"h":18.86,"l":18.6706,"n":127,"o":18.681,"t":"2024-12-06T05:00:00Z","v":9754,"vw":18.746496},{"c":15.79,"h":16.225,"l":15.2701,"n":652,"o":16.22,"t":"2024-12-09T05:00:00Z","v":63760,"vw":15.684569},{"c":17.21,"h":17.25,"l":16.92,"n":307,"o":17.08,"t":"2024-12-10T05:00:00Z","v":35723,"vw":17.144475},{"c":17.5243,"h":17.77,"l":17.52,"n":150,"o":17.72,"t":"2024-12-11T05:00:00Z","v":31554,"vw":17.61673},{"c":17.54,"h":17.6201,"l":17.37,"n":93,"o":17.6,"t":"2024-12-12T05:00:00Z","v":8569,"vw":17.528693},{"c":17.9965,"h":18.21,"l":17.95,"n":95,"o":17.95,"t":"2024-12-13T05:00:00Z","v":6264,"vw":18.122719},{"c":18.548,"h":18.55,"l":18.3,"n":100,"o":18.45,"t":"2024-12-16T05:00:00Z","v":13507,"vw":18.486468},{"c":17.98,"h":18.4283,"l":17.95,"n":169,"o":18.37,"t":"2024-12-17T05:00:00Z","v":22731,"vw":18.182885},{"c":18.7,"h":18.71,"l":18.12,"n":78,"o":18.16,"t":"2024-12-18T05:00:00Z","v":8053,"vw":18.426751},{"c":18.48,"h":18.48,"l":18.19,"n":148,"o":18.25,"t":"2024-12-19T05:00:00Z","v":17281,"vw":18.328888},{"c":18.25,"h":18.33,"l":18.081,"n":92,"o":18.33,"t":"2024-12-20T05:00:00Z","v":5127,"vw":18.244418},{"c":17.7823,"h":18.13,"l":17.77,"n":105,"o":18.06,"t":"2024-12-23T05:00:00Z","v":4768,"vw":17.981228},{"c":17.5,"h":17.5863,"l":17.39,"n":95,"o":17.4,"t":"2024-12-24T05:00:00Z","v":4313,"vw":17.471225},{"c":17.3284,"h":17.3451,"l":17.2301,"n":84,"o":17.2601,"t":"2024-12-26T05:00:00Z","v":3323,"vw":17.295173},{"c":17.6761,"h":17.81,"l":17.6019,"n":91,"o":17.77,"t":"2024-12-27T05:00:00Z","v":6239,"vw":17.713743},{"c":18.0802,"h":18.1205,"l":18,"n":156,"o":18.0053,"t":"2024-12-30T05:00:00Z","v":27117,"vw":18.025972},{"c":18.1474,"h":18.24,"l":18.01,"n":88,"o":18.05,"t":"2024-12-31T05:00:00Z","v":2505,"vw":18.050782},{"c":18.87,"h":18.87,"l":18.585,"n":153,"o":18.6,"t":"2025-01-02T05:00:00Z","v":10989,"vw":18.73775},{"c":18.2973,"h":18.45,"l":18.2935,"n":115,"o":18.4,"t":"2025-01-03T05:00:00Z","v":5086,"vw":18.387025},{"c":18.7118,"h":18.72,"l":17.98,"n":135,"o":18.08,"t":"2025-01-06T05:00:00Z","v":8607,"vw":18.254435},{"c":19.18,"h":19.19,"l":18.87,"n":111,"o":19.03,"t":"2025-01-07T05:00:00Z","v":9453,"vw":19.041716},{"c":19.37,"h":19.58,"l":19.3618,"n":112,"o":19.58,"t":"2025-01-08T05:00:00Z","v":14158,"vw":19.44086},{"c":20.4883,"h":20.49,"l":19.98,"n":268,"o":20,"t":"2025-01-10T05:00:00Z","v":40263,"vw":20.315325},{"c":20.32,"h":20.5,"l":20.2413,"n":108,"o":20.5,"t":"2025-01-13T05:00:00Z","v":5630,"vw":20.335853},{"c":19.3401,"h":19.46,"l":19.22,"n":242,"o":19.32,"t":"2025-01-14T05:00:00Z","v":37551,"vw":19.358096},{"c":18.94,"h":19.04,"l":18.8305,"n":146,"o":18.97,"t":"2025-01-15T05:00:00Z","v":8399,"vw":18.925731},{"c":18.9,"h":18.9699,"l":18.8,"n":113,"o":18.86,"t":"2025-01-16T05:00:00Z","v":5845,"vw":18.880933},{"c":18.1677,"h":18.45,"l":17.9,"n":137,"o":18.45,"t":"2025-01-17T05:00:00Z","v":3906,"vw":18.10088},{"c":17.82,"h":17.96,"l":17.58,"n":131,"o":17.68,"t":"2025-01-21T05:00:00Z","v":5568,"vw":17.750312},{"c":18.0617,"h":18.21,"l":17.95,"n":108,"o":18.13,"t":"2025-01-22T05:00:00Z","v":6670,"vw":18.068015},{"c":18.03,"h":18.2499,"l":17.9843,"n":126,"o":18.2,"t":"2025-01-23T05:00:00Z","v":3584,"vw":18.084265},{"c":17.1547,"h":17.52,"l":17.116,"n":191,"o":17.52,"t":"2025-01-24T05:00:00Z","v":11100,"vw":17.246306},{"c":16.8208,"h":16.93,"l":16.66,"n":154,"o":16.74,"t":"2025-01-27T05:00:00Z","v":10275,"vw":16.763792},{"c":16.49,"h":17.12,"l":16.49,"n":113,"o":16.86,"t":"2025-01-28T05:00:00Z","v":11563,"vw":16.844476},{"c":16.59,"h":16.63,"l":16.32,"n":98,"o":16.32,"t":"2025-01-29T05:00:00Z","v":7344,"vw":16.491068},{"c":15.7425,"h":16.54,"l":15.59,"n":188,"o":16.54,"t":"2025-01-30T05:00:00Z","v":17411,"vw":15.869524},{"c":16.47,"h":16.555,"l":15.875,"n":191,"o":15.875,"t":"2025-01-31T05:00:00Z","v":14826,"vw":16.373709},{"c":16.6706,"h":17.12,"l":16.31,"n":155,"o":17.12,"t":"2025-02-03T05:00:00Z","v":16361,"vw":16.787208},{"c":15.9018,"h":16.08,"l":15.67,"n":199,"o":16,"t":"2025-02-04T05:00:00Z","v":11589,"vw":15.816163},{"c":16.3852,"h":16.4,"l":16.22,"n":107,"o":16.25,"t":"2025-02-05T05:00:00Z","v":3063,"vw":16.322332},{"c":16.09,"h":16.135,"l":15.9,"n":73,"o":15.93,"t":"2025-02-06T05:00:00Z","v":7808,"vw":16.000189},{"c":15.6436,"h":15.69,"l":15.13,"n":328,"o":15.44,"t":"2025-02-07T05:00:00Z","v":32584,"vw":15.453085},{"c":14.81,"h":15.05,"l":14.75,"n":390,"o":14.98,"t":"2025-02-10T05:00:00Z","v":35580,"vw":14.924484},{"c":15.08,"h":15.09,"l":14.82,"n":147,"o":15.09,"t":"2025-02-11T05:00:00Z","v":6393,"vw":14.97844},{"c":14.32,"h":14.67,"l":14.1001,"n":314,"o":14.64,"t":"2025-02-12T05:00:00Z","v":22577,"vw":14.248977},{"c":14.33,"h":14.85,"l":14.3207,"n":153,"o":14.85,"t":"2025-02-13T05:00:00Z","v":8587,"vw":14.524229},{"c":13.57,"h":13.75,"l":13.34,"n":357,"o":13.42,"t":"2025-02-14T05:00:00Z","v":45301,"vw":13.55486},{"c":13.41,"h":13.53,"l":13.18,"n":252,"o":13.22,"t":"2025-02-18T05:00:00Z","v":22200,"vw":13.3805},{"c":13.61,"h":13.66,"l":13.4208,"n":153,"o":13.48,"t":"2025-02-19T05:00:00Z","v":9242,"vw":13.539267},{"c":13.07,"h":13.36,"l":12.63,"n":268,"o":13.1,"t":"2025-02-20T05:00:00Z","v":33551,"vw":13.04655},{"c":12.71,"h":12.7501,"l":12.41,"n":281,"o":12.63,"t":"2025-02-21T05:00:00Z","v":41459,"vw":12.568714},{"c":13.58,"h":13.58,"l":13.12,"n":283,"o":13.12,"t":"2025-02-24T05:00:00Z","v":54785,"vw":13.392611},{"c":13.28,"h":13.4,"l":13.18,"n":206,"o":13.23,"t":"2025-02-25T05:00:00Z","v":50349,"vw":13.304876},{"c":12.49,"h":12.6,"l":12.225,"n":301,"o":12.36,"t":"2025-02-26T05:00:00Z","v":36227,"vw":12.373137},{"c":12.769,"h":12.81,"l":12.49,"n":140,"o":12.68,"t":"2025-02-27T05:00:00Z","v":26647,"vw":12.703919},{"c":13.3657,"h":13.5591,"l":13.31,"n":146,"o":13.42,"t":"2025-02-28T05:00:00Z","v":16016,"vw":13.459634},{"c":13.93,"h":13.98,"l":13.35,"n":124,"o":13.35,"t":"2025-03-03T05:00:00Z","v":20484,"vw":13.77169},{"c":13.47,"h":13.86,"l":13.3,"n":132,"o":13.7,"t":"2025-03-04T05:00:00Z","v":11620,"vw":13.5581},{"c":12.15,"h":12.87,"l":12.08,"n":333,"o":12.77,"t":"2025-03-05T05:00:00Z","v":33255,"vw":12.470082},{"c":12.0569,"h":12.14,"l":11.74,"n":197,"o":11.84,"t":"2025-03-06T05:00:00Z","v":16409,"vw":11.923072},{"c":12.0267,"h":12.159,"l":11.81,"n":140,"o":12,"t":"2025-03-07T05:00:00Z","v":13276,"vw":12.001423},{"c":12.7399,"h":12.8561,"l":12.4,"n":171,"o":12.53,"t":"2025-03-10T04:00:00Z","v":31247,"vw":12.591437},{"c":12.3716,"h":12.5273,"l":12.08,"n":94,"o":12.29,"t":"2025-03-11T04:00:00Z","v":18089,"vw":12.282268},{"c":12.4336,"h":12.7,"l":12.3887,"n":62,"o":12.39,"t":"2025-03-12T04:00:00Z","v":6085,"vw":12.524539},{"c":12.25,"h":12.69,"l":12.2,"n":84,"o":12.69,"t":"2025-03-13T04:00:00Z","v":16158,"vw":12.35016},{"c":11.5834,"h":11.73,"l":11.5,"n":145,"o":11.64,"t":"2025-03-14T04:00:00Z","v":10424,"vw":11.625792},{"c":11.0314,"h":11.53,"l":10.9901,"n":296,"o":11.53,"t":"2025-03-17T04:00:00Z","v":27632,"vw":11.289294},{"c":11.0564,"h":11.12,"l":10.94,"n":95,"o":10.94,"t":"2025-03-18T04:00:00Z","v":9784,"vw":11.019503},{"c":11.1385,"h":11.15,"l":11.1,"n":49,"o":11.15,"t":"2025-03-19T04:00:00Z","v":15568,"vw":11.131975},{"c":11.77,"h":11.8203,"l":11.64,"n":154,"o":11.8203,"t":"2025-03-20T04:00:00Z","v":23571,"vw":11.710549},{"c":12.2075,"h":12.3453,"l":12.1304,"n":127,"o":12.24,"t":"2025-03-21T04:00:00Z","v":16772,"vw":12.233137},{"c":12.1557,"h":12.1851,"l":11.98,"n":63,"o":11.99,"t":"2025-03-24T04:00:00Z","v":5649,"vw":12.075085},{"c":12.3918,"h":12.41,"l":12.15,"n":108,"o":12.3,"t":"2025-03-25T04:00:00Z","v":9875,"vw":12.297444},{"c":11.9395,"h":12.02,"l":11.889,"n":75,"o":11.9801,"t":"2025-03-26T04:00:00Z","v":6056,"vw":11.931463},{"c":11.64,"h":11.795,"l":11.57,"n":86,"o":11.795,"t":"2025-03-27T04:00:00Z","v":8262,"vw":11.650768},{"c":12.1998,"h":12.27,"l":12.09,"n":103,"o":12.16,"t":"2025-03-28T04:00:00Z","v":12646,"vw":12.199314},{"c":12.1914,"h":12.45,"l":12.1914,"n":253,"o":12.44,"t":"2025-03-31T04:00:00Z","v":22231,"vw":12.364392},{"c":12.26,"h":12.4199,"l":12.17,"n":93,"o":12.255,"t":"2025-04-01T04:00:00Z","v":19504,"vw":12.285423},{"c":12.4046,"h":12.47,"l":12.2748,"n":208,"o":12.29,"t":"2025-04-02T04:00:00Z","v":17553,"vw":12.411151},{"c":12.6544,"h":12.88,"l":12.58,"n":185,"o":12.88,"t":"2025-04-03T04:00:00Z","v":25955,"vw":12.690975},{"c":14.44,"h":14.85,"l":13.94,"n":688,"o":13.94,"t":"2025-04-04T04:00:00Z","v":104488,"vw":14.344642},{"c":16.75,"h":17.14,"l":15,"n":1418,"o":16.23,"t":"2025-04-07T04:00:00Z","v":264086,"vw":16.268093},{"c":17.35,"h":17.7399,"l":15.2501,"n":1038,"o":15.28,"t":"2025-04-08T04:00:00Z","v":195897,"vw":16.692701},{"c":14.88,"h":16.6399,"l":14.76,"n":1155,"o":16.1,"t":"2025-04-09T04:00:00Z","v":187007,"vw":15.719813},{"c":15.12,"h":15.42,"l":14.5558,"n":462,"o":14.63,"t":"2025-04-10T04:00:00Z","v":83596,"vw":14.927569},{"c":13.68,"h":14.5199,"l":13.63,"n":349,"o":14.3,"t":"2025-04-11T04:00:00Z","v":43577,"vw":14.188668},{"c":13.2886,"h":13.42,"l":13.03,"n":211,"o":13.35,"t":"2025-04-14T04:00:00Z","v":36807,"vw":13.316398},{"c":13.49,"h":13.5,"l":13.35,"n":124,"o":13.403,"t":"2025-04-15T04:00:00Z","v":9422,"vw":13.45881},{"c":14.06,"h":14.2625,"l":13.84,"n":258,"o":14.04,"t":"2025-04-16T04:00:00Z","v":38979,"vw":14.101709},{"c":14.115,"h":14.115,"l":13.64,"n":216,"o":13.67,"t":"2025-04-17T04:00:00Z","v":22419,"vw":13.910773},{"c":14.1396,"h":14.3899,"l":14.08,"n":219,"o":14.08,"t":"2025-04-21T04:00:00Z","v":19492,"vw":14.27458},{"c":13.22,"h":13.46,"l":12.99,"n":237,"o":13.46,"t":"2025-04-22T04:00:00Z","v":22160,"vw":13.181685},{"c":12.9028,"h":12.9396,"l":12.4875,"n":228,"o":12.72,"t":"2025-04-23T04:00:00Z","v":32524,"vw":12.737026},{"c":12.68,"h":12.98,"l":12.68,"n":128,"o":12.97,"t":"2025-04-24T04:00:00Z","v":13436,"vw":12.807372},{"c":12.79,"h":12.9134,"l":12.79,"n":96,"o":12.86,"t":"2025-04-25T04:00:00Z","v":7038,"vw":12.833499},{"c":12.8298,"h":12.92,"l":12.8,"n":63,"o":12.9,"t":"2025-04-28T04:00:00Z","v":5477,"vw":12.87243},{"c":12.96,"h":12.9699,"l":12.88,"n":40,"o":12.9,"t":"2025-04-29T04:00:00Z","v":4149,"vw":12.930999},{"c":12.97,"h":13.2299,"l":12.86,"n":99,"o":12.86,"t":"2025-04-30T04:00:00Z","v":10355,"vw":13.059643},{"c":12.99,"h":13.0509,"l":12.8701,"n":61,"o":12.96,"t":"2025-05-01T04:00:00Z","v":31430,"vw":12.913791},{"c":12.19,"h":12.33,"l":12.0801,"n":201,"o":12.14,"t":"2025-05-02T04:00:00Z","v":31023,"vw":12.146434},{"c":12.14,"h":12.28,"l":12.061,"n":85,"o":12.28,"t":"2025-05-05T04:00:00Z","v":13103,"vw":12.137551},{"c":11.88,"h":11.98,"l":11.79,"n":171,"o":11.98,"t":"2025-05-06T04:00:00Z","v":15653,"vw":11.865837},{"c":12.3889,"h":12.4,"l":12.285,"n":95,"o":12.285,"t":"2025-05-07T04:00:00Z","v":13216,"vw":12.36249},{"c":12.09,"h":12.211,"l":12.01,"n":109,"o":12.2,"t":"2025-05-08T04:00:00Z","v":13026,"vw":12.09773},{"c":12.1641,"h":12.18,"l":11.9571,"n":71,"o":12.05,"t":"2025-05-09T04:00:00Z","v":5209,"vw":12.093502},{"c":11.3843,"h":11.6,"l":11.31,"n":213,"o":11.31,"t":"2025-05-12T04:00:00Z","v":16553,"vw":11.422257},{"c":11.4979,"h":11.66,"l":11.4,"n":99,"o":11.66,"t":"2025-05-13T04:00:00Z","v":8650,"vw":11.476144},{"c":11.215,"h":11.25,"l":11.1,"n":111,"o":11.15,"t":"2025-05-14T04:00:00Z","v":5679,"vw":11.209058},{"c":11.54,"h":11.61,"l":11.445,"n":108,"o":11.46,"t":"2025-05-15T04:00:00Z","v":6674,"vw":11.539541},{"c":11.6091,"h":11.66,"l":11.589,"n":33,"o":11.66,"t":"2025-05-16T04:00:00Z","v":826,"vw":11.619732},{"c":11.43,"h":11.67,"l":11.42,"n":78,"o":11.67,"t":"2025-05-19T04:00:00Z","v":6971,"vw":11.515548},{"c":11.225,"h":11.31,"l":11.225,"n":118,"o":11.31,"t":"2025-05-20T04:00:00Z","v":19409,"vw":11.285523},{"c":11.335,"h":11.3799,"l":11.05,"n":100,"o":11.07,"t":"2025-05-21T04:00:00Z","v":20686,"vw":11.259467},{"c":11.47,"h":11.48,"l":11.3707,"n":62,"o":11.48,"t":"2025-05-22T04:00:00Z","v":8657,"vw":11.412685},{"c":11.4289,"h":11.47,"l":11.38,"n":60,"o":11.47,"t":"2025-05-23T04:00:00Z","v":2311,"vw":11.443612},{"c":11.6349,"h":11.689,"l":11.63,"n":94,"o":11.66,"t":"2025-05-27T04:00:00Z","v":13634,"vw":11.652996},{"c":11.88,"h":11.88,"l":11.8,"n":118,"o":11.8,"t":"2025-05-28T04:00:00Z","v":30534,"vw":11.840716},{"c":11.61,"h":11.6801,"l":11.46,"n":92,"o":11.46,"t":"2025-05-29T04:00:00Z","v":7494,"vw":11.637555},{"c":12.09,"h":12.14,"l":11.93,"n":164,"o":11.95,"t":"2025-05-30T04:00:00Z","v":25843,"vw":12.028557},{"c":11.8211,"h":12.03,"l":11.8,"n":132,"o":11.98,"t":"2025-06-02T04:00:00Z","v":18242,"vw":11.886792},{"c":11.5648,"h":11.7599,"l":11.4501,"n":84,"o":11.5403,"t":"2025-06-03T04:00:00Z","v":12299,"vw":11.540722},{"c":11.1792,"h":11.43,"l":11.1549,"n":126,"o":11.43,"t":"2025-06-04T04:00:00Z","v":6214,"vw":11.235822},{"c":11.0169,"h":11.04,"l":10.88,"n":114,"o":10.98,"t":"2025-06-05T04:00:00Z","v":15187,"vw":10.975257},{"c":11.014,"h":11.23,"l":11.01,"n":78,"o":11.17,"t":"2025-06-06T04:00:00Z","v":12301,"vw":11.16868},{"c":10.7574,"h":10.88,"l":10.72,"n":130,"o":10.86,"t":"2025-06-09T04:00:00Z","v":14206,"vw":10.775508},{"c":10.72,"h":10.8,"l":10.67,"n":68,"o":10.67,"t":"2025-06-10T04:00:00Z","v":6078,"vw":10.739711},{"c":10.595,"h":10.595,"l":10.4749,"n":100,"o":10.48,"t":"2025-06-11T04:00:00Z","v":17160,"vw":10.532465},{"c":10.61,"h":10.65,"l":10.61,"n":74,"o":10.63,"t":"2025-06-12T04:00:00Z","v":7505,"vw":10.627414},{"c":10.89,"h":11.09,"l":10.89,"n":97,"o":11.01,"t":"2025-06-13T04:00:00Z","v":5418,"vw":10.99822},{"c":10.71,"h":10.71,"l":10.52,"n":94,"o":10.71,"t":"2025-06-16T04:00:00Z","v":4687,"vw":10.65208},{"c":10.97,"h":10.97,"l":10.7849,"n":148,"o":10.7999,"t":"2025-06-17T04:00:00Z","v":25435,"vw":10.89696},{"c":11.3409,"h":11.35,"l":11.11,"n":81,"o":11.12,"t":"2025-06-18T04:00:00Z","v":10428,"vw":11.234992},{"c":11.3393,"h":11.38,"l":11.17,"n":75,"o":11.23,"t":"2025-06-20T04:00:00Z","v":23885,"vw":11.317257},{"c":11.0525,"h":11.23,"l":11.02,"n":69,"o":11.2,"t":"2025-06-23T04:00:00Z","v":16140,"vw":11.125406},{"c":10.4793,"h":10.79,"l":10.4099,"n":103,"o":10.7,"t":"2025-06-24T04:00:00Z","v":16291,"vw":10.529479},{"c":10.29,"h":10.3,"l":10.24,"n":40,"o":10.24,"t":"2025-06-25T04:00:00Z","v":4098,"vw":10.280921},{"c":10.2,"h":10.33,"l":10.1673,"n":86,"o":10.33,"t":"2025-06-26T04:00:00Z","v":15547,"vw":10.263425},{"c":10.4044,"h":10.4688,"l":10.39,"n":55,"o":10.42,"t":"2025-06-27T04:00:00Z","v":3976,"vw":10.427763},{"c":10.4448,"h":10.605,"l":10.4448,"n":120,"o":10.58,"t":"2025-06-30T04:00:00Z","v":4501,"vw":10.535926},{"c":10.3935,"h":10.5199,"l":10.3766,"n":52,"o":10.48,"t":"2025-07-01T04:00:00Z","v":1859,"vw":10.455822},{"c":10.517,"h":10.59,"l":10.517,"n":42,"o":10.56,"t":"2025-07-02T04:00:00Z","v":2889,"vw":10.555783},{"c":10.7414,"h":10.755,"l":10.65,"n":83,"o":10.72,"t":"2025-07-03T04:00:00Z","v":18652,"vw":10.661899},{"c":10.7177,"h":10.76,"l":10.6,"n":71,"o":10.76,"t":"2025-07-07T04:00:00Z","v":4948,"vw":10.700216},{"c":10.4997,"h":10.54,"l":10.4947,"n":65,"o":10.54,"t":"2025-07-08T04:00:00Z","v":5810,"vw":10.505661},{"c":10.8049,"h":10.8333,"l":10.7801,"n":81,"o":10.8326,"t":"2025-07-09T04:00:00Z","v":16974,"vw":10.816576},{"c":10.6049,"h":10.69,"l":10.59,"n":104,"o":10.66,"t":"2025-07-10T04:00:00Z","v":9338,"vw":10.647454},{"c":10.63,"h":10.64,"l":10.54,"n":63,"o":10.54,"t":"2025-07-11T04:00:00Z","v":8592,"vw":10.624959},{"c":10.4025,"h":10.51,"l":10.39,"n":71,"o":10.51,"t":"2025-07-14T04:00:00Z","v":7152,"vw":10.442989},{"c":9.9832,"h":10.24,"l":9.97,"n":250,"o":10.18,"t":"2025-07-15T04:00:00Z","v":22327,"vw":10.058961},{"c":10.05,"h":10.22,"l":10.05,"n":143,"o":10.17,"t":"2025-07-16T04:00:00Z","v":15846,"vw":10.154508},{"c":10.0256,"h":10.12,"l":10.0256,"n":88,"o":10.12,"t":"2025-07-17T04:00:00Z","v":3166,"vw":10.063721},{"c":9.77,"h":9.78,"l":9.6238,"n":182,"o":9.76,"t":"2025-07-18T04:00:00Z","v":10801,"vw":9.699694},{"c":9.7,"h":9.73,"l":9.58,"n":139,"o":9.71,"t":"2025-07-21T04:00:00Z","v":8386,"vw":9.642505},{"c":9.45,"h":9.59,"l":9.43,"n":234,"o":9.58,"t":"2025-07-22T04:00:00Z","v":8184,"vw":9.501606},{"c":9.28,"h":9.3,"l":9.25,"n":256,"o":9.3,"t":"2025-07-23T04:00:00Z","v":54933,"vw":9.284122},{"c":9.34,"h":9.379,"l":9.27,"n":102,"o":9.3,"t":"2025-07-24T04:00:00Z","v":20790,"vw":9.339971},{"c":9.45,"h":9.57,"l":9.45,"n":122,"o":9.55,"t":"2025-07-25T04:00:00Z","v":26007,"vw":9.514409},{"c":9.5633,"h":9.597,"l":9.48,"n":87,"o":9.48,"t":"2025-07-28T04:00:00Z","v":6333,"vw":9.526303},{"c":9.6798,"h":9.7,"l":9.55,"n":262,"o":9.55,"t":"2025-07-29T04:00:00Z","v":40599,"vw":9.65671},{"c":9.92,"h":9.93,"l":9.76,"n":422,"o":9.84,"t":"2025-07-30T04:00:00Z","v":94031,"vw":9.844259},{"c":10.08,"h":10.2,"l":10.03,"n":163,"o":10.17,"t":"2025-07-31T04:00:00Z","v":36740,"vw":10.136583},{"c":10.425,"h":10.52,"l":10.39,"n":208,"o":10.39,"t":"2025-08-01T04:00:00Z","v":51049,"vw":10.457439},{"c":10.087,"h":10.147,"l":10,"n":121,"o":10.01,"t":"2025-08-04T04:00:00Z","v":36326,"vw":10.055792},{"c":9.9832,"h":10,"l":9.905,"n":89,"o":9.92,"t":"2025-08-05T04:00:00Z","v":5475,"vw":9.967689},{"c":9.9155,"h":10.06,"l":9.9155,"n":62,"o":10.01,"t":"2025-08-06T04:00:00Z","v":4191,"vw":10.009303},{"c":9.91,"h":10,"l":9.9,"n":55,"o":9.9,"t":"2025-08-07T04:00:00Z","v":10446,"vw":9.916598},{"c":9.99,"h":10.02,"l":9.9755,"n":36,"o":10.02,"t":"2025-08-08T04:00:00Z","v":3802,"vw":9.990257},{"c":10.17,"h":10.2399,"l":10.115,"n":236,"o":10.13,"t":"2025-08-11T04:00:00Z","v":112864,"vw":10.169219},{"c":9.84,"h":10.059,"l":9.8136,"n":326,"o":10.03,"t":"2025-08-12T04:00:00Z","v":89373,"vw":9.92759},{"c":9.2649,"h":9.41,"l":9.2501,"n":171,"o":9.41,"t":"2025-08-13T04:00:00Z","v":22833,"vw":9.302525},{"c":9.61,"h":9.6448,"l":9.53,"n":205,"o":9.55,"t":"2025-08-14T04:00:00Z","v":72520,"vw":9.589443},{"c":9.605,"h":9.6353,"l":9.55,"n":82,"o":9.57,"t":"2025-08-15T04:00:00Z","v":13717,"vw":9.599743},{"c":9.49,"h":9.538,"l":9.45,"n":217,"o":9.51,"t":"2025-08-18T04:00:00Z","v":56285,"vw":9.503118},{"c":9.68,"h":9.715,"l":9.52,"n":83,"o":9.54,"t":"2025-08-19T04:00:00Z","v":14041,"vw":9.583259},{"c":9.59,"h":9.68,"l":9.57,"n":183,"o":9.61,"t":"2025-08-20T04:00:00Z","v":72410,"vw":9.601917},{"c":9.59,"h":9.7,"l":9.59,"n":130,"o":9.7,"t":"2025-08-21T04:00:00Z","v":40685,"vw":9.626052},{"c":9.2,"h":9.45,"l":9.18,"n":269,"o":9.45,"t":"2025-08-22T04:00:00Z","v":106368,"vw":9.358244},{"c":9.23,"h":9.23,"l":9.06,"n":152,"o":9.12,"t":"2025-08-25T04:00:00Z","v":39369,"vw":9.128873},{"c":9.195,"h":9.215,"l":9.12,"n":141,"o":9.16,"t":"2025-08-26T04:00:00Z","v":37576,"vw":9.153936},{"c":9.6558,"h":9.75,"l":9.63,"n":179,"o":9.63,"t":"2025-08-27T04:00:00Z","v":57273,"vw":9.699282},{"c":9.505,"h":9.7,"l":9.49,"n":201,"o":9.7,"t":"2025-08-28T04:00:00Z","v":46037,"vw":9.539075},{"c":9.3398,"h":9.47,"l":9.29,"n":294,"o":9.42,"t":"2025-08-29T04:00:00Z","v":121171,"vw":9.35582},{"c":9.19,"h":9.46,"l":9.18,"n":148,"o":9.4,"t":"2025-09-02T04:00:00Z","v":31480,"vw":9.274006},{"c":9.34,"h":9.4,"l":9.3,"n":87,"o":9.34,"t":"2025-09-03T04:00:00Z","v":11667,"vw":9.364928},{"c":9.61,"h":9.73,"l":9.57,"n":100,"o":9.57,"t":"2025-09-04T04:00:00Z","v":25507,"vw":9.656296},{"c":9.3608,"h":9.45,"l":9.3,"n":80,"o":9.3,"t":"2025-09-05T04:00:00Z","v":12431,"vw":9.36422},{"c":9.09,"h":9.2,"l":9.09,"n":108,"o":9.2,"t":"2025-09-08T04:00:00Z","v":20550,"vw":9.162795},{"c":8.86,"h":8.95,"l":8.82,"n":227,"o":8.95,"t":"2025-09-09T04:00:00Z","v":73661,"vw":8.874279},{"c":8.9497,"h":8.95,"l":8.8202,"n":101,"o":8.821,"t":"2025-09-10T04:00:00Z","v":19777,"vw":8.899434},{"c":8.513,"h":8.79,"l":8.513,"n":293,"o":8.79,"t":"2025-09-11T04:00:00Z","v":73375,"vw":8.567959},{"c":8.5999,"h":8.645,"l":8.56,"n":139,"o":8.57,"t":"2025-09-12T04:00:00Z","v":43813,"vw":8.618975},{"c":8.5,"h":8.53,"l":8.45,"n":224,"o":8.49,"t":"2025-09-15T04:00:00Z","v":29214,"vw":8.48801},{"c":8.385,"h":8.579,"l":8.38,"n":165,"o":8.54,"t":"2025-09-16T04:00:00Z","v":50423,"vw":8.428667},{"c":8.1577,"h":8.262,"l":8.12,"n":192,"o":8.15,"t":"2025-09-17T04:00:00Z","v":37111,"vw":8.172047},{"c":8.36,"h":8.43,"l":8.33,"n":92,"o":8.43,"t":"2025-09-18T04:00:00Z","v":13281,"vw":8.36256},{"c":8.4179,"h":8.4179,"l":8.28,"n":79,"o":8.33,"t":"2025-09-19T04:00:00Z","v":9493,"vw":8.331935},{"c":8.5392,"h":8.5756,"l":8.5392,"n":113,"o":8.55,"t":"2025-09-22T04:00:00Z","v":44531,"vw":8.542592},{"c":8.79,"h":8.8,"l":8.652,"n":131,"o":8.71,"t":"2025-09-23T04:00:00Z","v":17129,"vw":8.725786},{"c":8.4555,"h":8.47,"l":8.37,"n":89,"o":8.44,"t":"2025-09-24T04:00:00Z","v":7361,"vw":8.443513},{"c":8.415,"h":8.52,"l":8.38,"n":121,"o":8.52,"t":"2025-09-25T04:00:00Z","v":15085,"vw":8.43747},{"c":8.56,"h":8.645,"l":8.54,"n":83,"o":8.57,"t":"2025-09-26T04:00:00Z","v":12656,"vw":8.565205},{"c":8.2878,"h":8.46,"l":8.24,"n":146,"o":8.46,"t":"2025-09-29T04:00:00Z","v":11439,"vw":8.301601},{"c":8.21,"h":8.27,"l":8.12,"n":212,"o":8.16,"t":"2025-09-30T04:00:00Z","v":62028,"vw":8.19107},{"c":8.13,"h":8.2,"l":8.12,"n":189,"o":8.2,"t":"2025-10-01T04:00:00Z","v":52638,"vw":8.156236},{"c":8.01,"h":8.01,"l":7.9,"n":170,"o":8,"t":"2025-10-02T04:00:00Z","v":22267,"vw":7.971132},{"c":8.115,"h":8.14,"l":8.04,"n":127,"o":8.0794,"t":"2025-10-03T04:00:00Z","v":9894,"vw":8.102088},{"c":8.125,"h":8.21,"l":8.08,"n":68,"o":8.2,"t":"2025-10-06T04:00:00Z","v":8137,"vw":8.143656},{"c":8.315,"h":8.339,"l":8.11,"n":184,"o":8.11,"t":"2025-10-07T04:00:00Z","v":42056,"vw":8.300112},{"c":8.2616,"h":8.3865,"l":8.261,"n":85,"o":8.34,"t":"2025-10-08T04:00:00Z","v":13940,"vw":8.334061},{"c":8.47,"h":8.52,"l":8.2,"n":197,"o":8.2,"t":"2025-10-09T04:00:00Z","v":45042,"vw":8.459909},{"c":9.4,"h":9.48,"l":8.43,"n":645,"o":8.53,"t":"2025-10-10T04:00:00Z","v":214416,"vw":9.155746},{"c":8.83,"h":8.8586,"l":8.69,"n":361,"o":8.76,"t":"2025-10-13T04:00:00Z","v":95697,"vw":8.770957},{"c":8.87,"h":9.05,"l":8.75,"n":229,"o":9.05,"t":"2025-10-14T04:00:00Z","v":41768,"vw":8.921643},{"c":8.7092,"h":8.82,"l":8.63,"n":106,"o":8.7,"t":"2025-10-15T04:00:00Z","v":9310,"vw":8.688118},{"c":8.628,"h":8.66,"l":8.52,"n":117,"o":8.58,"t":"2025-10-16T04:00:00Z","v":26822,"vw":8.576405},{"c":8.62,"h":8.88,"l":8.61,"n":161,"o":8.88,"t":"2025-10-17T04:00:00Z","v":36953,"vw":8.716223},{"c":8.42,"h":8.69,"l":8.3844,"n":208,"o":8.63,"t":"2025-10-20T04:00:00Z","v":60415,"vw":8.480167},{"c":8.64,"h":8.6643,"l":8.54,"n":154,"o":8.54,"t":"2025-10-21T04:00:00Z","v":52284,"vw":8.626883},{"c":8.74,"h":8.86,"l":8.63,"n":164,"o":8.74,"t":"2025-10-22T04:00:00Z","v":35556,"vw":8.760172},{"c":8.4586,"h":8.53,"l":8.37,"n":198,"o":8.51,"t":"2025-10-23T04:00:00Z","v":60336,"vw":8.423086},{"c":8.385,"h":8.4,"l":8.33,"n":55,"o":8.34,"t":"2025-10-24T04:00:00Z","v":10659,"vw":8.361978},{"c":8.17,"h":8.19,"l":8.14,"n":171,"o":8.17,"t":"2025-10-27T04:00:00Z","v":43082,"vw":8.156133},{"c":8.275,"h":8.37,"l":8.255,"n":118,"o":8.34,"t":"2025-10-28T04:00:00Z","v":17846,"vw":8.331374},{"c":8.22,"h":8.27,"l":8.12,"n":110,"o":8.14,"t":"2025-10-29T04:00:00Z","v":17023,"vw":8.212708},{"c":8.55,"h":8.561,"l":8.4544,"n":243,"o":8.51,"t":"2025-10-30T04:00:00Z","v":91209,"vw":8.526025},{"c":8.73,"h":8.885,"l":8.71,"n":169,"o":8.84,"t":"2025-10-31T04:00:00Z","v":32264,"vw":8.821411},{"c":8.6854,"h":8.77,"l":8.675,"n":89,"o":8.69,"t":"2025-11-03T05:00:00Z","v":22054,"vw":8.7026},{"c":8.8899,"h":8.92,"l":8.77,"n":152,"o":8.895,"t":"2025-11-04T05:00:00Z","v":31914,"vw":8.834519},{"c":8.73,"h":8.849,"l":8.695,"n":103,"o":8.81,"t":"2025-11-05T05:00:00Z","v":14059,"vw":8.735406},{"c":8.555,"h":8.615,"l":8.46,"n":152,"o":8.47,"t":"2025-11-06T05:00:00Z","v":21335,"vw":8.529882},{"c":8.66,"h":8.835,"l":8.64,"n":153,"o":8.79,"t":"2025-11-07T05:00:00Z","v":28390,"vw":8.774017},{"c":8.36,"h":8.43,"l":8.29,"n":170,"o":8.36,"t":"2025-11-10T05:00:00Z","v":37525,"vw":8.35251},{"c":8.3,"h":8.33,"l":8.23,"n":175,"o":8.3,"t":"2025-11-11T05:00:00Z","v":47432,"vw":8.28054},{"c":8.24,"h":8.31,"l":8.24,"n":67,"o":8.31,"t":"2025-11-12T05:00:00Z","v":12238,"vw":8.28605},{"c":8.36,"h":8.405,"l":8.14,"n":174,"o":8.16,"t":"2025-11-13T05:00:00Z","v":25539,"vw":8.262173},{"c":8.57,"h":8.64,"l":8.385,"n":233,"o":8.58,"t":"2025-11-14T05:00:00Z","v":55851,"vw":8.557781},{"c":8.7543,"h":8.8192,"l":8.63,"n":111,"o":8.71,"t":"2025-11-17T05:00:00Z","v":9781,"vw":8.685709},{"c":8.8355,"h":8.955,"l":8.81,"n":91,"o":8.885,"t":"2025-11-18T05:00:00Z","v":12479,"vw":8.876253},{"c":8.9992,"h":9.0582,"l":8.93,"n":108,"o":8.97,"t":"2025-11-19T05:00:00Z","v":20693,"vw":8.999512},{"c":18.51,"h":18.53,"l":17.74,"n":186,"o":17.8292,"t":"2025-11-20T05:00:00Z","v":19383,"vw":18.241534},{"c":18.42,"h":18.85,"l":18.25,"n":205,"o":18.72,"t":"2025-11-21T05:00:00Z","v":28201,"vw":18.5205},{"c":17.8112,"h":18.05,"l":17.78,"n":177,"o":18,"t":"2025-11-24T05:00:00Z","v":18957,"vw":17.882557},{"c":17.5892,"h":17.69,"l":17.48,"n":74,"o":17.49,"t":"2025-11-25T05:00:00Z","v":3299,"vw":17.582471},{"c":17.82,"h":18.12,"l":17.69,"n":84,"o":17.69,"t":"2025-11-26T05:00:00Z","v":11152,"vw":17.799118},{"c":17.675,"h":17.775,"l":17.62,"n":57,"o":17.71,"t":"2025-11-28T05:00:00Z","v":4436,"vw":17.66945},{"c":17.57,"h":17.77,"l":17.42,"n":154,"o":17.77,"t":"2025-12-01T05:00:00Z","v":7942,"vw":17.530711},{"c":17.69,"h":17.8551,"l":17.6749,"n":85,"o":17.7951,"t":"2025-12-02T05:00:00Z","v":7326,"vw":17.772616},{"c":17.975,"h":18.17,"l":17.975,"n":61,"o":18.17,"t":"2025-12-03T05:00:00Z","v":5020,"vw":18.074113},{"c":17.89,"h":17.91,"l":17.78,"n":56,"o":17.78,"t":"2025-12-04T05:00:00Z","v":5188,"vw":17.850779},{"c":17.3736,"h":17.43,"l":17.23,"n":87,"o":17.32,"t":"2025-12-05T05:00:00Z","v":8254,"vw":17.324164},{"c":17.7339,"h":17.8508,"l":17.65,"n":51,"o":17.65,"t":"2025-12-08T05:00:00Z","v":4641,"vw":17.744067},{"c":18.3273,"h":18.5,"l":18.29,"n":68,"o":18.37,"t":"2025-12-09T05:00:00Z","v":7919,"vw":18.374392},{"c":18.07,"h":18.22,"l":17.9892,"n":59,"o":18.2,"t":"2025-12-10T05:00:00Z","v":5021,"vw":18.119092},{"c":17.9994,"h":18.23,"l":17.944,"n":52,"o":18.1655,"t":"2025-12-11T05:00:00Z","v":2715,"vw":18.048267},{"c":18.09,"h":18.1607,"l":17.75,"n":88,"o":17.76,"t":"2025-12-12T05:00:00Z","v":6327,"vw":17.984831},{"c":18.4,"h":18.414,"l":18.15,"n":58,"o":18.15,"t":"2025-12-15T05:00:00Z","v":6413,"vw":18.337801},{"c":18.77,"h":19.04,"l":18.77,"n":146,"o":18.82,"t":"2025-12-16T05:00:00Z","v":18219,"vw":18.929103},{"c":18.875,"h":18.875,"l":18.42,"n":56,"o":18.43,"t":"2025-12-17T05:00:00Z","v":5106,"vw":18.655605},{"c":18.53,"h":18.54,"l":18.2601,"n":87,"o":18.38,"t":"2025-12-18T05:00:00Z","v":7948,"vw":18.418578},{"c":18.22,"h":18.22,"l":18.06,"n":66,"o":18.1408,"t":"2025-12-19T05:00:00Z","v":2808,"vw":18.157974},{"c":18.1,"h":18.23,"l":18.07,"n":60,"o":18.23,"t":"2025-12-22T05:00:00Z","v":7836,"vw":18.122498},{"c":18.21,"h":18.44,"l":18.21,"n":69,"o":18.28,"t":"2025-12-23T05:00:00Z","v":3921,"vw":18.362985},{"c":18.05,"h":18.05,"l":17.93,"n":32,"o":18.01,"t":"2025-12-24T05:00:00Z","v":977,"vw":18.004286},{"c":17.68,"h":17.822,"l":17.68,"n":60,"o":17.8001,"t":"2025-12-26T05:00:00Z","v":4911,"vw":17.772745},{"c":18.1231,"h":18.34,"l":18.1231,"n":61,"o":18.26,"t":"2025-12-29T05:00:00Z","v":6808,"vw":18.249384},{"c":17.9984,"h":18,"l":17.8,"n":60,"o":17.8,"t":"2025-12-30T05:00:00Z","v":18235,"vw":17.906024},{"c":18.3,"h":18.38,"l":18.15,"n":67,"o":18.15,"t":"2025-12-31T05:00:00Z","v":3500,"vw":18.273754},{"c":16.8958,"h":17.24,"l":16.83,"n":180,"o":17.21,"t":"2026-01-02T05:00:00Z","v":17158,"vw":17.019922},{"c":16.753,"h":17.27,"l":16.7332,"n":83,"o":17.22,"t":"2026-01-05T05:00:00Z","v":8210,"vw":17.03528},{"c":16.7852,"h":16.7852,"l":16.53,"n":50,"o":16.53,"t":"2026-01-06T05:00:00Z","v":4192,"vw":16.732291},{"c":17.2867,"h":17.31,"l":17.19,"n":58,"o":17.19,"t":"2026-01-07T05:00:00Z","v":3254,"vw":17.269842},{"c":17.23,"h":17.42,"l":17.23,"n":40,"o":17.42,"t":"2026-01-08T05:00:00Z","v":3473,"vw":17.320304},{"c":17.2764,"h":17.39,"l":17.27,"n":24,"o":17.39,"t":"2026-01-09T05:00:00Z","v":1591,"vw":17.293791},{"c":16.14,"h":16.77,"l":16.1175,"n":178,"o":16.77,"t":"2026-01-12T05:00:00Z","v":5350,"vw":16.34918},{"c":16.4965,"h":16.54,"l":16.36,"n":88,"o":16.39,"t":"2026-01-13T05:00:00Z","v":2139,"vw":16.451264},{"c":16.6188,"h":16.85,"l":16.57,"n":39,"o":16.85,"t":"2026-01-14T05:00:00Z","v":2431,"vw":16.701497},{"c":16.6483,"h":16.76,"l":16.52,"n":84,"o":16.76,"t":"2026-01-15T05:00:00Z","v":7591,"vw":16.623126},{"c":17.2113,"h":17.42,"l":17.2113,"n":77,"o":17.3,"t":"2026-01-16T05:00:00Z","v":3396,"vw":17.32448},{"c":17.662,"h":17.662,"l":17.3,"n":78,"o":17.42,"t":"2026-01-20T05:00:00Z","v":4612,"vw":17.531422},{"c":17.2768,"h":17.41,"l":17.15,"n":60,"o":17.27,"t":"2026-01-21T05:00:00Z","v":1579,"vw":17.22},{"c":17.1225,"h":17.1292,"l":16.95,"n":76,"o":16.99,"t":"2026-01-22T05:00:00Z","v":2813,"vw":17.005316},{"c":17.1841,"h":17.31,"l":17.1629,"n":35,"o":17.22,"t":"2026-01-23T05:00:00Z","v":4574,"vw":17.197759},{"c":17.1,"h":17.26,"l":17.05,"n":35,"o":17.26,"t":"2026-01-26T05:00:00Z","v":1817,"vw":17.201019},{"c":16.76,"h":16.78,"l":16.71,"n":48,"o":16.73,"t":"2026-01-27T05:00:00Z","v":3737,"vw":16.772381},{"c":16.3,"h":16.32,"l":16.2,"n":92,"o":16.22,"t":"2026-01-28T05:00:00Z","v":8615,"vw":16.258711},{"c":16.0782,"h":16.51,"l":15.81,"n":140,"o":16,"t":"2026-01-29T05:00:00Z","v":24864,"vw":16.181259},{"c":16.9159,"h":17.06,"l":16.29,"n":81,"o":16.59,"t":"2026-01-30T05:00:00Z","v":4942,"vw":16.717431},{"c":17.3452,"h":17.44,"l":17.0722,"n":93,"o":17.39,"t":"2026-02-02T05:00:00Z","v":4596,"vw":17.323059},{"c":17.7,"h":18,"l":17.65,"n":112,"o":17.69,"t":"2026-02-03T05:00:00Z","v":6152,"vw":17.870262},{"c":18.1206,"h":18.23,"l":17.81,"n":116,"o":17.81,"t":"2026-02-04T05:00:00Z","v":7532,"vw":18.010428},{"c":18.26,"h":18.26,"l":17.88,"n":81,"o":18,"t":"2026-02-05T05:00:00Z","v":7776,"vw":18.083716},{"c":17.3139,"h":17.64,"l":17.31,"n":91,"o":17.64,"t":"2026-02-06T05:00:00Z","v":14350,"vw":17.408342},{"c":17.1152,"h":17.3199,"l":17.06,"n":55,"o":17.3199,"t":"2026-02-09T05:00:00Z","v":2061,"vw":17.155459},{"c":17.0401,"h":17.0401,"l":16.91,"n":30,"o":17.02,"t":"2026-02-10T05:00:00Z","v":666,"vw":16.986042},{"c":17.1401,"h":17.28,"l":17.14,"n":30,"o":17.2,"t":"2026-02-11T05:00:00Z","v":1303,"vw":17.235},{"c":17.74,"h":17.9599,"l":17.33,"n":76,"o":17.33,"t":"2026-02-12T05:00:00Z","v":6241,"vw":17.77398},{"c":18.066,"h":18.15,"l":17.95,"n":84,"o":18.14,"t":"2026-02-13T05:00:00Z","v":11810,"vw":18.098174},{"c":17.92,"h":18.22,"l":17.84,"n":189,"o":17.94,"t":"2026-02-17T05:00:00Z","v":26329,"vw":17.906773},{"c":17.735,"h":17.82,"l":17.59,"n":155,"o":17.72,"t":"2026-02-18T05:00:00Z","v":18800,"vw":17.703362},{"c":17.8909,"h":18.145,"l":17.82,"n":115,"o":17.89,"t":"2026-02-19T05:00:00Z","v":8508,"vw":17.96102},{"c":17.7432,"h":18.46,"l":17.7432,"n":98,"o":18.46,"t":"2026-02-20T05:00:00Z","v":7862,"vw":18.109361},{"c":17.7721,"h":17.86,"l":17.41,"n":180,"o":17.4101,"t":"2026-02-23T05:00:00Z","v":13016,"vw":17.595128},{"c":18.0401,"h":18.3,"l":18.03,"n":49,"o":18.25,"t":"2026-02-24T05:00:00Z","v":3226,"vw":18.154724},{"c":17.99,"h":18.32,"l":17.975,"n":44,"o":18.08,"t":"2026-02-25T05:00:00Z","v":1839,"vw":18.167101},{"c":19.0564,"h":19.25,"l":18.84,"n":151,"o":18.84,"t":"2026-02-26T05:00:00Z","v":27746,"vw":19.048953},{"c":19.0949,"h":19.12,"l":18.94,"n":79,"o":19.12,"t":"2026-02-27T05:00:00Z","v":4785,"vw":19.022622},{"c":19.5764,"h":19.98,"l":19.41,"n":102,"o":19.98,"t":"2026-03-02T05:00:00Z","v":7149,"vw":19.615463},{"c":20.4363,"h":21.26,"l":20.24,"n":354,"o":20.69,"t":"2026-03-03T05:00:00Z","v":52071,"vw":20.695842},{"c":20.2565,"h":20.6374,"l":20.14,"n":81,"o":20.34,"t":"2026-03-04T05:00:00Z","v":14780,"vw":20.392137},{"c":20.984,"h":21.2,"l":20.715,"n":186,"o":21.01,"t":"2026-03-05T05:00:00Z","v":19372,"vw":21.055373},{"c":20.685,"h":20.95,"l":20.47,"n":294,"o":20.78,"t":"2026-03-06T05:00:00Z","v":53977,"vw":20.688195},{"c":19.9593,"h":20.76,"l":19.93,"n":93,"o":20.76,"t":"2026-03-09T04:00:00Z","v":13935,"vw":20.220485},{"c":19.8047,"h":19.99,"l":19.34,"n":114,"o":19.99,"t":"2026-03-10T04:00:00Z","v":12504,"vw":19.473517},{"c":20.05,"h":20.24,"l":20,"n":62,"o":20.06,"t":"2026-03-11T04:00:00Z","v":2543,"vw":20.122222},{"c":20.28,"h":20.43,"l":20.06,"n":96,"o":20.06,"t":"2026-03-12T04:00:00Z","v":4116,"vw":20.274962},{"c":20.23,"h":20.3,"l":19.78,"n":104,"o":19.82,"t":"2026-03-13T04:00:00Z","v":3967,"vw":20.103068},{"c":19.532,"h":19.77,"l":19.38,"n":63,"o":19.77,"t":"2026-03-16T04:00:00Z","v":3909,"vw":19.606153},{"c":19.525,"h":19.525,"l":19.34,"n":68,"o":19.34,"t":"2026-03-17T04:00:00Z","v":3020,"vw":19.43438},{"c":20.2048,"h":20.22,"l":19.71,"n":101,"o":19.71,"t":"2026-03-18T04:00:00Z","v":7856,"vw":20.001103},{"c":20.3114,"h":20.66,"l":20.2021,"n":97,"o":20.66,"t":"2026-03-19T04:00:00Z","v":6171,"vw":20.380321},{"c":21.43,"h":21.46,"l":20.86,"n":154,"o":20.87,"t":"2026-03-20T04:00:00Z","v":31834,"vw":21.133324},{"c":21.1479,"h":21.33,"l":20.81,"n":180,"o":21.14,"t":"2026-03-23T04:00:00Z","v":14979,"vw":21.149696},{"c":21.451,"h":21.4799,"l":21.05,"n":129,"o":21.36,"t":"2026-03-24T04:00:00Z","v":12727,"vw":21.223004},{"c":20.3924,"h":20.57,"l":20.18,"n":323,"o":20.18,"t":"2026-03-25T04:00:00Z","v":38494,"vw":20.320848},{"c":21.5,"h":21.5,"l":21.08,"n":226,"o":21.36,"t":"2026-03-26T04:00:00Z","v":21078,"vw":21.3152},{"c":21.69,"h":21.705,"l":21.46,"n":152,"o":21.46,"t":"2026-03-27T04:00:00Z","v":8681,"vw":21.561019},{"c":21.4744,"h":21.57,"l":21.0401,"n":80,"o":21.33,"t":"2026-03-30T04:00:00Z","v":7680,"vw":21.396895},{"c":20.3595,"h":21.3,"l":20.3595,"n":105,"o":21.3,"t":"2026-03-31T04:00:00Z","v":10031,"vw":20.769151},{"c":20.7182,"h":20.76,"l":20.535,"n":136,"o":20.65,"t":"2026-04-01T04:00:00Z","v":14825,"vw":20.649368},{"c":20.8925,"h":21.27,"l":20.82,"n":104,"o":21.27,"t":"2026-04-02T04:00:00Z","v":4071,"vw":21.021167},{"c":20.81,"h":21.02,"l":20.68,"n":87,"o":21.02,"t":"2026-04-06T04:00:00Z","v":3919,"vw":20.82351},{"c":20.8838,"h":21.35,"l":20.8838,"n":138,"o":21.01,"t":"2026-04-07T04:00:00Z","v":12895,"vw":21.186859},{"c":19.85,"h":20,"l":19.451,"n":179,"o":19.61,"t":"2026-04-08T04:00:00Z","v":15884,"vw":19.723773},{"c":19.9527,"h":20.415,"l":19.9,"n":145,"o":20.24,"t":"2026-04-09T04:00:00Z","v":4338,"vw":20.042002},{"c":20.0107,"h":20.0107,"l":19.76,"n":74,"o":19.83,"t":"2026-04-10T04:00:00Z","v":2405,"vw":19.918633},{"c":19.7831,"h":20.3,"l":19.74,"n":111,"o":20.22,"t":"2026-04-13T04:00:00Z","v":5721,"vw":20.092291},{"c":19.3365,"h":19.535,"l":19.31,"n":100,"o":19.535,"t":"2026-04-14T04:00:00Z","v":1905,"vw":19.385833},{"c":19.2796,"h":19.6,"l":19.27,"n":113,"o":19.519,"t":"2026-04-15T04:00:00Z","v":1942,"vw":19.374272},{"c":19,"h":19,"l":18.785,"n":116,"o":18.81,"t":"2026-04-16T04:00:00Z","v":13057,"vw":18.828171},{"c":18.6279,"h":18.65,"l":18.42,"n":109,"o":18.57,"t":"2026-04-17T04:00:00Z","v":8624,"vw":18.534928},{"c":18.67,"h":18.67,"l":18.58,"n":42,"o":18.63,"t":"2026-04-20T04:00:00Z","v":1031,"vw":18.635036},{"c":19.0509,"h":19.1393,"l":18.66,"n":90,"o":18.77,"t":"2026-04-21T04:00:00Z","v":5713,"vw":18.987204},{"c":19.2554,"h":19.3,"l":19.04,"n":87,"o":19.04,"t":"2026-04-22T04:00:00Z","v":7259,"vw":19.220892},{"c":19.7996,"h":19.7996,"l":19.5,"n":133,"o":19.505,"t":"2026-04-23T04:00:00Z","v":4595,"vw":19.646503},{"c":19.375,"h":19.67,"l":19.3484,"n":75,"o":19.58,"t":"2026-04-24T04:00:00Z","v":1882,"vw":19.501715},{"c":19.7111,"h":19.8,"l":19.66,"n":77,"o":19.74,"t":"2026-04-27T04:00:00Z","v":3584,"vw":19.721213},{"c":20,"h":20.14,"l":19.965,"n":80,"o":20.14,"t":"2026-04-28T04:00:00Z","v":1947,"vw":20.046564},{"c":19.8423,"h":19.8423,"l":19.82,"n":63,"o":19.82,"t":"2026-04-29T04:00:00Z","v":837,"vw":19.82},{"c":19.4079,"h":19.86,"l":19.373,"n":70,"o":19.86,"t":"2026-04-30T04:00:00Z","v":3082,"vw":19.555004},{"c":19.315,"h":19.34,"l":19.2321,"n":48,"o":19.235,"t":"2026-05-01T04:00:00Z","v":2360,"vw":19.266057},{"c":19.615,"h":19.86,"l":19.46,"n":120,"o":19.61,"t":"2026-05-04T04:00:00Z","v":8106,"vw":19.570852},{"c":19.7552,"h":19.7552,"l":19.7,"n":66,"o":19.7,"t":"2026-05-05T04:00:00Z","v":1070,"vw":19.7},{"c":18.6916,"h":19.26,"l":18.66,"n":114,"o":19.26,"t":"2026-05-06T04:00:00Z","v":8089,"vw":18.759036},{"c":19.0809,"h":19.15,"l":18.815,"n":72,"o":18.86,"t":"2026-05-07T04:00:00Z","v":3742,"vw":18.889199},{"c":18.88,"h":18.9,"l":18.74,"n":70,"o":18.85,"t":"2026-05-08T04:00:00Z","v":2348,"vw":18.820593},{"c":18.6402,"h":18.7,"l":18.42,"n":43,"o":18.42,"t":"2026-05-11T04:00:00Z","v":1589,"vw":18.603724},{"c":19.0445,"h":19.1099,"l":18.74,"n":61,"o":18.74,"t":"2026-05-12T04:00:00Z","v":2211,"vw":18.935515},{"c":17.9203,"h":19.2,"l":17.86,"n":144,"o":19.2,"t":"2026-05-13T04:00:00Z","v":14282,"vw":18.077929},{"c":18.855,"h":19.11,"l":18.7,"n":100,"o":18.99,"t":"2026-05-14T04:00:00Z","v":3570,"vw":18.96993},{"c":19.9361,"h":19.99,"l":19.52,"n":113,"o":19.7,"t":"2026-05-15T04:00:00Z","v":4847,"vw":19.781249},{"c":19.9605,"h":19.99,"l":19.9605,"n":67,"o":19.98,"t":"2026-05-18T04:00:00Z","v":1183,"vw":19.984574},{"c":19.8156,"h":19.8156,"l":19.815,"n":93,"o":19.815,"t":"2026-05-19T04:00:00Z","v":1335,"vw":19.815},{"c":19.9721,"h":20.31,"l":19.72,"n":77,"o":20.05,"t":"2026-05-20T04:00:00Z","v":4359,"vw":20.087226},{"c":20.3555,"h":20.62,"l":20.3555,"n":100,"o":20.46,"t":"2026-05-21T04:00:00Z","v":2134,"vw":20.547119},{"c":20.7349,"h":21.15,"l":20.69,"n":75,"o":21.15,"t":"2026-05-22T04:00:00Z","v":2728,"vw":21.037563},{"c":20.4802,"h":20.6008,"l":20.3,"n":91,"o":20.45,"t":"2026-05-26T04:00:00Z","v":4296,"vw":20.488826},{"c":20.8999,"h":21.18,"l":20.85,"n":83,"o":21.08,"t":"2026-05-27T04:00:00Z","v":2313,"vw":21.021553},{"c":21.47,"h":21.72,"l":21.41,"n":134,"o":21.64,"t":"2026-05-28T04:00:00Z","v":8188,"vw":21.526676},{"c":21.1439,"h":21.38,"l":20.97,"n":103,"o":21.38,"t":"2026-05-29T04:00:00Z","v":4172,"vw":21.036494},{"c":21.0049,"h":21.22,"l":20.86,"n":93,"o":21.15,"t":"2026-06-01T04:00:00Z","v":3166,"vw":21.038032},{"c":19.78,"h":19.91,"l":19.51,"n":55,"o":19.69,"t":"2026-06-02T04:00:00Z","v":3196,"vw":19.685103},{"c":20.7,"h":20.7,"l":20.33,"n":63,"o":20.41,"t":"2026-06-03T04:00:00Z","v":2236,"vw":20.522197},{"c":20.8122,"h":20.8122,"l":20.47,"n":68,"o":20.49,"t":"2026-06-04T04:00:00Z","v":2410,"vw":20.641099},{"c":21.6574,"h":21.73,"l":20.9201,"n":155,"o":21.16,"t":"2026-06-05T04:00:00Z","v":11103,"vw":21.386894},{"c":21.8799,"h":21.8799,"l":21.31,"n":99,"o":21.4,"t":"2026-06-08T04:00:00Z","v":6546,"vw":21.520269},{"c":21.7239,"h":22.1,"l":21.36,"n":110,"o":21.5,"t":"2026-06-09T04:00:00Z","v":5774,"vw":21.835464},{"c":21.5594,"h":21.628,"l":21.23,"n":66,"o":21.56,"t":"2026-06-10T04:00:00Z","v":1848,"vw":21.379235},{"c":21.3573,"h":22.27,"l":21.2901,"n":89,"o":22.14,"t":"2026-06-11T04:00:00Z","v":4012,"vw":21.801742},{"c":21.05,"h":21.1,"l":20.81,"n":79,"o":20.92,"t":"2026-06-12T04:00:00Z","v":6990,"vw":20.960258},{"c":20.94,"h":20.98,"l":20.49,"n":64,"o":20.74,"t":"2026-06-15T04:00:00Z","v":2423,"vw":20.749321},{"c":21.5665,"h":21.74,"l":21.44,"n":61,"o":21.57,"t":"2026-06-16T04:00:00Z","v":3638,"vw":21.597572},{"c":22.661,"h":22.81,"l":21.8,"n":105,"o":22.08,"t":"2026-06-17T04:00:00Z","v":6324,"vw":22.215267},{"c":23.1946,"h":23.25,"l":23.05,"n":110,"o":23.05,"t":"2026-06-18T04:00:00Z","v":5440,"vw":23.192498},{"c":22.8579,"h":23.18,"l":22.76,"n":92,"o":22.88,"t":"2026-06-22T04:00:00Z","v":5661,"vw":22.987277},{"c":23.7814,"h":23.9,"l":23.62,"n":143,"o":23.9,"t":"2026-06-23T04:00:00Z","v":2974,"vw":23.711647},{"c":24.3806,"h":24.47,"l":24.085,"n":70,"o":24.32,"t":"2026-06-24T04:00:00Z","v":4853,"vw":24.283735},{"c":25.65,"h":25.71,"l":25.17,"n":121,"o":25.17,"t":"2026-06-25T04:00:00Z","v":2884,"vw":25.461504},{"c":25.5631,"h":26.2,"l":25.4401,"n":97,"o":26.2,"t":"2026-06-26T04:00:00Z","v":9960,"vw":25.835724},{"c":25.5989,"h":25.91,"l":24.57,"n":108,"o":25.24,"t":"2026-06-29T04:00:00Z","v":6747,"vw":25.399638},{"c":25.541,"h":25.76,"l":25.38,"n":77,"o":25.76,"t":"2026-06-30T04:00:00Z","v":2876,"vw":25.60767},{"c":24.78,"h":25.92,"l":24.54,"n":103,"o":25.92,"t":"2026-07-01T04:00:00Z","v":5607,"vw":24.901037},{"c":25.319,"h":25.36,"l":24.78,"n":93,"o":24.8,"t":"2026-07-02T04:00:00Z","v":2834,"vw":25.014912},{"c":24.41,"h":24.5,"l":24.1,"n":81,"o":24.5,"t":"2026-07-06T04:00:00Z","v":4525,"vw":24.3228},{"c":24.286,"h":24.71,"l":23.86,"n":97,"o":24.12,"t":"2026-07-07T04:00:00Z","v":4253,"vw":24.181241},{"c":22.8434,"h":23.3,"l":22.41,"n":149,"o":23.3,"t":"2026-07-08T04:00:00Z","v":5292,"vw":22.729902},{"c":23.0597,"h":23.14,"l":22.82,"n":86,"o":23.14,"t":"2026-07-09T04:00:00Z","v":6381,"vw":22.973891},{"c":22.833,"h":22.86,"l":22.61,"n":81,"o":22.83,"t":"2026-07-10T04:00:00Z","v":3415,"vw":22.752776},{"c":22.85,"h":23.11,"l":22.45,"n":78,"o":22.52,"t":"2026-07-13T04:00:00Z","v":4085,"vw":22.818766},{"c":22.3396,"h":22.3396,"l":22.05,"n":78,"o":22.05,"t":"2026-07-14T04:00:00Z","v":1504,"vw":22.138459},{"c":21.478,"h":21.68,"l":21.38,"n":66,"o":21.68,"t":"2026-07-15T04:00:00Z","v":2784,"vw":21.452239},{"c":21.3004,"h":21.3004,"l":21.3004,"n":58,"o":21.3004,"t":"2026-07-16T04:00:00Z","v":562,"vw":21.3004},{"c":21.96,"h":22.18,"l":21.955,"n":98,"o":22.1,"t":"2026-07-17T04:00:00Z","v":3877,"vw":22.028726},{"c":20.78,"h":21,"l":20.28,"n":105,"o":20.74,"t":"2026-07-20T04:00:00Z","v":4604,"vw":20.593787},{"c":21.2721,"h":21.31,"l":20.88,"n":96,"o":20.88,"t":"2026-07-21T04:00:00Z","v":6562,"vw":20.932621},{"c":21.632,"h":21.71,"l":21.3,"n":60,"o":21.38,"t":"2026-07-22T04:00:00Z","v":2925,"vw":21.511807},{"c":21.6121,"h":21.66,"l":21.01,"n":77,"o":21.28,"t":"2026-07-23T04:00:00Z","v":4931,"vw":21.321393},{"c":21.2753,"h":21.37,"l":21.0501,"n":83,"o":21.34,"t":"2026-07-24T04:00:00Z","v":3865,"vw":21.278373},{"c":20.5399,"h":20.68,"l":20.42,"n":80,"o":20.62,"t":"2026-07-27T04:00:00Z","v":2919,"vw":20.508102},{"c":20.06,"h":20.35,"l":19.99,"n":82,"o":20.35,"t":"2026-07-28T04:00:00Z","v":4309,"vw":20.107202},{"c":19.4749,"h":19.7,"l":19.14,"n":77,"o":19.7,"t":"2026-07-29T04:00:00Z","v":4960,"vw":19.381084},{"c":19.1662,"h":19.54,"l":19.08,"n":84,"o":19.54,"t":"2026-07-30T04:00:00Z","v":3198,"vw":19.227529},{"c":19.07,"h":19.43,"l":19.07,"n":79,"o":19.419,"t":"2026-07-31T04:00:00Z","v":7448,"vw":19.311271},{"c":19.1651,"h":19.1651,"l":19.07,"n":87,"o":19.1,"t":"2026-08-03T04:00:00Z","v":5155,"vw":19.115274},{"c":19.25,"h":19.62,"l":19.25,"n":94,"o":19.56,"t":"2026-08-04T04:00:00Z","v":12255,"vw":19.404581},{"c":19.6008,"h":19.66,"l":19.2816,"n":68,"o":19.2816,"t":"2026-08-05T04:00:00Z","v":1735,"vw":19.511707},{"c":19.68,"h":19.95,"l":19.68,"n":60,"o":19.78,"t":"2026-08-06T04:00:00Z","v":1320,"vw":19.783321},{"c":19.4374,"h":19.62,"l":19.41,"n":81,"o":19.62,"t":"2026-08-07T04:00:00Z","v":2052,"vw":19.481499},{"c":19.2605,"h":19.33,"l":19.26,"n":41,"o":19.33,"t":"2026-08-10T04:00:00Z","v":783,"vw":19.291},{"c":19.903,"h":20.2,"l":19.89,"n":82,"o":19.91,"t":"2026-08-11T04:00:00Z","v":6672,"vw":20.061884},{"c":20.4656,"h":20.6,"l":20.29,"n":83,"o":20.29,"t":"2026-08-12T04:00:00Z","v":2916,"vw":20.54609},{"c":20.8898,"h":21.0399,"l":20.53,"n":66,"o":20.55,"t":"2026-08-13T04:00:00Z","v":1547,"vw":20.787677},{"c":21.099,"h":21.15,"l":20.74,"n":66,"o":20.77,"t":"2026-08-14T04:00:00Z","v":2454,"vw":20.825052},{"c":20.6752,"h":20.7,"l":20.64,"n":71,"o":20.69,"t":"2026-08-17T04:00:00Z","v":1404,"vw":20.686898},{"c":20.7109,"h":20.7109,"l":20.475,"n":53,"o":20.475,"t":"2026-08-18T04:00:00Z","v":4875,"vw":20.485383},{"c":20.1451,"h":20.2,"l":19.915,"n":86,"o":20.19,"t":"2026-08-19T04:00:00Z","v":3856,"vw":20.011336},{"c":20.005,"h":20.36,"l":19.95,"n":73,"o":20.36,"t":"2026-08-20T04:00:00Z","v":2652,"vw":20.181059},{"c":19.9597,"h":19.96,"l":19.47,"n":56,"o":19.47,"t":"2026-08-21T04:00:00Z","v":2398,"vw":19.754984},{"c":20.16,"h":20.38,"l":20.0465,"n":62,"o":20.38,"t":"2026-08-24T04:00:00Z","v":4012,"vw":20.24524},{"c":20.3724,"h":20.4699,"l":20.14,"n":54,"o":20.14,"t":"2026-08-25T04:00:00Z","v":1234,"vw":20.245407},{"c":20.0162,"h":20.25,"l":20.0162,"n":39,"o":20.25,"t":"2026-08-26T04:00:00Z","v":2112,"vw":20.150718},{"c":20.54,"h":20.54,"l":20.33,"n":48,"o":20.33,"t":"2026-08-27T04:00:00Z","v":1067,"vw":20.399841},{"c":20.46,"h":20.54,"l":20.23,"n":81,"o":20.54,"t":"2026-08-28T04:00:00Z","v":14280,"vw":20.422152},{"c":20.3005,"h":20.3005,"l":20.03,"n":46,"o":20.03,"t":"2026-08-31T04:00:00Z","v":1019,"vw":20.058821},{"c":20.3402,"h":20.51,"l":20.3402,"n":56,"o":20.36,"t":"2026-09-01T04:00:00Z","v":1386,"vw":20.41042},{"c":20.1601,"h":20.26,"l":20.13,"n":45,"o":20.26,"t":"2026-09-02T04:00:00Z","v":761,"vw":20.177633},{"c":20.6005,"h":20.6556,"l":20.42,"n":55,"o":20.49,"t":"2026-09-03T04:00:00Z","v":1934,"vw":20.493153},{"c":19.971,"h":20.08,"l":19.81,"n":37,"o":20.08,"t":"2026-09-04T04:00:00Z","v":3228,"vw":19.991108},{"c":20.628,"h":20.9,"l":20.58,"n":87,"o":20.74,"t":"2026-09-08T04:00:00Z","v":11943,"vw":20.76571},{"c":21.34,"h":21.51,"l":20.76,"n":86,"o":21.06,"t":"2026-09-09T04:00:00Z","v":9547,"vw":21.291814},{"c":21.4363,"h":21.622,"l":21.3701,"n":52,"o":21.54,"t":"2026-09-10T04:00:00Z","v":2480,"vw":21.518483},{"c":21.54,"h":21.54,"l":21.17,"n":43,"o":21.17,"t":"2026-09-11T04:00:00Z","v":1055,"vw":21.19027},{"c":21.0951,"h":21.18,"l":20.82,"n":79,"o":21.1,"t":"2026-09-14T04:00:00Z","v":2986,"vw":21.017193},{"c":21.4401,"h":21.55,"l":21.2801,"n":50,"o":21.44,"t":"2026-09-15T04:00:00Z","v":2501,"vw":21.476989},{"c":22.0256,"h":22.35,"l":21.72,"n":74,"o":21.72,"t":"2026-09-16T04:00:00Z","v":7232,"vw":22.014635},{"c":21.9331,"h":22.63,"l":21.61,"n":52,"o":21.83,"t":"2026-09-17T04:00:00Z","v":2550,"vw":21.921863},{"c":21.74,"h":21.9,"l":21.5,"n":68,"o":21.86,"t":"2026-09-18T04:00:00Z","v":4806,"vw":21.769494},{"c":20.96,"h":21.26,"l":20.78,"n":67,"o":21.225,"t":"2026-09-21T04:00:00Z","v":4976,"vw":20.907438},{"c":20.8991,"h":20.95,"l":20.4404,"n":52,"o":20.67,"t":"2026-09-22T04:00:00Z","v":4504,"vw":20.702294},{"c":21.3899,"h":21.47,"l":21.35,"n":35,"o":21.47,"t":"2026-09-23T04:00:00Z","v":1067,"vw":21.42758},{"c":21.5797,"h":21.75,"l":21.34,"n":35,"o":21.34,"t":"2026-09-24T04:00:00Z","v":2274,"vw":21.624336},{"c":21.9598,"h":22.06,"l":21.9598,"n":43,"o":22.06,"t":"2026-09-25T04:00:00Z","v":869,"vw":22.024392},{"c":21.6851,"h":21.7,"l":21.66,"n":38,"o":21.7,"t":"2026-09-28T04:00:00Z","v":731,"vw":21.681154},{"c":22.1814,"h":22.31,"l":22.07,"n":73,"o":22.07,"t":"2026-09-29T04:00:00Z","v":3071,"vw":22.173654},{"c":21.9697,"h":21.9697,"l":21.77,"n":44,"o":21.77,"t":"2026-09-30T04:00:00Z","v":2155,"vw":21.817998},{"c":21.9765,"h":22.12,"l":21.68,"n":54,"o":21.9,"t":"2026-10-01T04:00:00Z","v":1166,"vw":22.023857},{"c":22.93,"h":23.11,"l":22.74,"n":53,"o":22.74,"t":"2026-10-02T04:00:00Z","v":2549,"vw":23.025311},{"c":22.1538,"h":22.52,"l":22.05,"n":63,"o":22.52,"t":"2026-10-05T04:00:00Z","v":4343,"vw":22.213771},{"c":22.24,"h":22.4,"l":22.23,"n":48,"o":22.23,"t":"2026-10-06T04:00:00Z","v":986,"vw":22.296},{"c":22.6687,"h":22.79,"l":22.62,"n":43,"o":22.62,"t":"2026-10-07T04:00:00Z","v":662,"vw":22.733333},{"c":22.7594,"h":22.94,"l":22.66,"n":56,"o":22.66,"t":"2026-10-08T04:00:00Z","v":1721,"vw":22.828207},{"c":21.62,"h":22.06,"l":21.3122,"n":61,"o":22.06,"t":"2026-10-09T04:00:00Z","v":3620,"vw":21.510722},{"c":21.71,"h":22.04,"l":21.71,"n":44,"o":21.75,"t":"2026-10-12T04:00:00Z","v":2852,"vw":21.825217},{"c":21.7003,"h":21.83,"l":21.53,"n":49,"o":21.73,"t":"2026-10-13T04:00:00Z","v":4856,"vw":21.570081},{"c":22.05,"h":22.22,"l":21.7,"n":85,"o":21.85,"t":"2026-10-14T04:00:00Z","v":5486,"vw":22.043443},{"c":21.6352,"h":21.86,"l":21.46,"n":45,"o":21.84,"t":"2026-10-15T04:00:00Z","v":3604,"vw":21.577708},{"c":22.1206,"h":22.14,"l":21.87,"n":53,"o":21.96,"t":"2026-10-16T04:00:00Z","v":2858,"vw":22.027887},{"c":22.4601,"h":22.62,"l":22.26,"n":55,"o":22.3,"t":"2026-10-19T04:00:00Z","v":4713,"vw":22.403728},{"c":22.58,"h":22.58,"l":22.371,"n":44,"o":22.5287,"t":"2026-10-20T04:00:00Z","v":2117,"vw":22.480755},{"c":23.3794,"h":23.43,"l":23.041,"n":74,"o":23.041,"t":"2026-10-21T04:00:00Z","v":6022,"vw":23.372229},{"c":24.41,"h":24.41,"l":24.41,"n":19,"o":24.41,"t":"2026-10-22T04:00:00Z","v":297,"vw":24.41}],"volatilityBars":[{"c":21.02,"h":21.225,"l":21.02,"n":2,"o":21.225,"t":"2026-09-21T14:15:00Z","v":200,"vw":21.1225},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-09-21T14:30:00Z","v":137,"vw":21.26},{"c":20.9301,"h":20.9301,"l":20.9301,"n":1,"o":20.9301,"t":"2026-09-21T15:30:00Z","v":500,"vw":20.9301},{"c":21.025,"h":21.025,"l":20.93,"n":7,"o":20.94,"t":"2026-09-21T16:15:00Z","v":1281,"vw":20.956101},{"c":20.8465,"h":20.8465,"l":20.8,"n":2,"o":20.8,"t":"2026-09-21T18:15:00Z","v":1159,"vw":20.842488},{"c":20.78,"h":20.78,"l":20.78,"n":5,"o":20.78,"t":"2026-09-21T19:45:00Z","v":757,"vw":20.78},{"c":20.96,"h":20.96,"l":20.96,"n":3,"o":20.96,"t":"2026-09-21T20:00:00Z","v":371,"vw":20.96},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-21T20:45:00Z","v":200,"vw":20.8},{"c":20.49,"h":20.67,"l":20.4404,"n":11,"o":20.67,"t":"2026-09-22T13:30:00Z","v":762,"vw":20.53472},{"c":20.86,"h":20.86,"l":20.86,"n":3,"o":20.86,"t":"2026-09-22T15:15:00Z","v":488,"vw":20.86},{"c":20.86,"h":20.86,"l":20.85,"n":3,"o":20.85,"t":"2026-09-22T15:30:00Z","v":517,"vw":20.858066},{"c":20.61,"h":20.775,"l":20.61,"n":4,"o":20.635,"t":"2026-09-22T16:00:00Z","v":2000,"vw":20.6535},{"c":20.95,"h":20.95,"l":20.78,"n":5,"o":20.78,"t":"2026-09-22T19:45:00Z","v":571,"vw":20.828325},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-23T13:45:00Z","v":100,"vw":21.47},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-09-23T14:00:00Z","v":120,"vw":21.35},{"c":21.435,"h":21.435,"l":21.435,"n":2,"o":21.435,"t":"2026-09-23T19:45:00Z","v":685,"vw":21.435},{"c":21.39,"h":21.39,"l":21.34,"n":5,"o":21.34,"t":"2026-09-24T13:30:00Z","v":472,"vw":21.377406},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-24T15:45:00Z","v":1141,"vw":21.72},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-24T17:30:00Z","v":100,"vw":21.75},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-09-24T19:30:00Z","v":512,"vw":21.58},{"c":22.06,"h":22.06,"l":22.06,"n":3,"o":22.06,"t":"2026-09-25T19:00:00Z","v":470,"vw":22.06},{"c":21.97,"h":21.99,"l":21.97,"n":2,"o":21.99,"t":"2026-09-25T19:45:00Z","v":300,"vw":21.98},{"c":21.66,"h":21.7,"l":21.66,"n":6,"o":21.7,"t":"2026-09-28T13:30:00Z","v":523,"vw":21.681154},{"c":22.2,"h":22.2,"l":22.07,"n":11,"o":22.07,"t":"2026-09-29T13:30:00Z","v":589,"vw":22.1425},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-09-29T13:45:00Z","v":200,"vw":22.1},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-29T14:00:00Z","v":100,"vw":22.19},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-09-29T15:00:00Z","v":114,"vw":22.17},{"c":22.18,"h":22.18,"l":22.1,"n":3,"o":22.1,"t":"2026-09-29T15:30:00Z","v":798,"vw":22.128169},{"c":22.205,"h":22.205,"l":22.205,"n":2,"o":22.205,"t":"2026-09-29T15:45:00Z","v":101,"vw":22.205},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-09-29T19:15:00Z","v":520,"vw":22.31},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-09-30T13:30:00Z","v":303,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-30T13:45:00Z","v":300,"vw":21.78},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-30T17:15:00Z","v":298,"vw":21.95},{"c":21.811,"h":21.84,"l":21.811,"n":3,"o":21.84,"t":"2026-09-30T19:30:00Z","v":912,"vw":21.81739},{"c":21.68,"h":21.9,"l":21.68,"n":5,"o":21.9,"t":"2026-10-01T13:30:00Z","v":218,"vw":21.782804},{"c":22.1,"h":22.12,"l":22.099,"n":7,"o":22.11,"t":"2026-10-01T15:00:00Z","v":700,"vw":22.109833},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-02T13:30:00Z","v":140,"vw":22.74},{"c":23.11,"h":23.11,"l":23.09,"n":5,"o":23.11,"t":"2026-10-02T13:45:00Z","v":450,"vw":23.105},{"c":22.885,"h":23.075,"l":22.885,"n":7,"o":23.075,"t":"2026-10-02T14:30:00Z","v":1579,"vw":23.037679},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-10-02T19:45:00Z","v":105,"vw":22.93},{"c":22.52,"h":22.52,"l":22.5,"n":3,"o":22.52,"t":"2026-10-05T13:30:00Z","v":300,"vw":22.513333},{"c":22.3064,"h":22.3064,"l":22.3064,"n":1,"o":22.3064,"t":"2026-10-05T13:45:00Z","v":100,"vw":22.3064},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-10-05T15:00:00Z","v":1000,"vw":22.365},{"c":22.18,"h":22.18,"l":22.18,"n":10,"o":22.18,"t":"2026-10-05T15:45:00Z","v":1000,"vw":22.18},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-05T16:00:00Z","v":450,"vw":22.18},{"c":22.0601,"h":22.0601,"l":22.05,"n":5,"o":22.05,"t":"2026-10-05T18:15:00Z","v":1242,"vw":22.051618},{"c":22.23,"h":22.23,"l":22.23,"n":5,"o":22.23,"t":"2026-10-06T13:30:00Z","v":203,"vw":22.23},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-06T14:30:00Z","v":101,"vw":22.4},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-06T19:30:00Z","v":140,"vw":22.38},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-06T19:45:00Z","v":135,"vw":22.24},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-07T15:00:00Z","v":100,"vw":22.62},{"c":22.79,"h":22.79,"l":22.79,"n":2,"o":22.79,"t":"2026-10-07T16:15:00Z","v":200,"vw":22.79},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-08T14:15:00Z","v":160,"vw":22.66},{"c":22.94,"h":22.94,"l":22.92,"n":5,"o":22.94,"t":"2026-10-08T15:45:00Z","v":654,"vw":22.935873},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-08T19:30:00Z","v":300,"vw":22.76},{"c":22.76,"h":22.76,"l":22.76,"n":4,"o":22.76,"t":"2026-10-08T19:45:00Z","v":205,"vw":22.76},{"c":21.44,"h":22.06,"l":21.44,"n":6,"o":22.06,"t":"2026-10-09T13:30:00Z","v":429,"vw":21.851905},{"c":21.3122,"h":21.3122,"l":21.3122,"n":2,"o":21.3122,"t":"2026-10-09T14:00:00Z","v":669,"vw":21.3122},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-09T15:15:00Z","v":300,"vw":21.46},{"c":21.5574,"h":21.62,"l":21.5,"n":6,"o":21.62,"t":"2026-10-09T15:30:00Z","v":507,"vw":21.57148},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-09T18:15:00Z","v":300,"vw":21.74},{"c":21.62,"h":21.62,"l":21.331,"n":6,"o":21.331,"t":"2026-10-09T19:45:00Z","v":893,"vw":21.397718},{"c":21.75,"h":21.75,"l":21.75,"n":3,"o":21.75,"t":"2026-10-12T13:30:00Z","v":249,"vw":21.75},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-12T14:15:00Z","v":100,"vw":21.84},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-10-12T16:45:00Z","v":200,"vw":21.865},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-10-12T19:00:00Z","v":243,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-12T19:15:00Z","v":200,"vw":21.75},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-12T19:30:00Z","v":250,"vw":21.75},{"c":21.71,"h":22.04,"l":21.71,"n":11,"o":21.7201,"t":"2026-10-12T19:45:00Z","v":1349,"vw":21.867341},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-13T13:30:00Z","v":231,"vw":21.73},{"c":21.59,"h":21.59,"l":21.59,"n":9,"o":21.59,"t":"2026-10-13T14:00:00Z","v":625,"vw":21.59},{"c":21.54,"h":21.55,"l":21.53,"n":8,"o":21.541,"t":"2026-10-13T15:15:00Z","v":3065,"vw":21.538067},{"c":21.7,"h":21.83,"l":21.571,"n":9,"o":21.571,"t":"2026-10-13T19:45:00Z","v":776,"vw":21.699655},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-14T13:30:00Z","v":100,"vw":21.85},{"c":21.88,"h":21.88,"l":21.7,"n":8,"o":21.7,"t":"2026-10-14T13:45:00Z","v":535,"vw":21.765714},{"c":22.07,"h":22.07,"l":21.9,"n":10,"o":21.9,"t":"2026-10-14T14:15:00Z","v":1312,"vw":21.923576},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-14T14:30:00Z","v":200,"vw":22.02},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-14T14:45:00Z","v":207,"vw":22.12},{"c":22.1,"h":22.12,"l":22.1,"n":6,"o":22.12,"t":"2026-10-14T15:15:00Z","v":638,"vw":22.111667},{"c":22.22,"h":22.22,"l":22.22,"n":6,"o":22.22,"t":"2026-10-14T17:15:00Z","v":1121,"vw":22.22},{"c":22.0414,"h":22.0414,"l":22.0414,"n":1,"o":22.0414,"t":"2026-10-14T18:00:00Z","v":225,"vw":22.0414},{"c":22.05,"h":22.18,"l":22.02,"n":7,"o":22.02,"t":"2026-10-14T19:45:00Z","v":631,"vw":22.075228},{"c":21.84,"h":21.84,"l":21.84,"n":3,"o":21.84,"t":"2026-10-15T14:15:00Z","v":223,"vw":21.84},{"c":21.72,"h":21.86,"l":21.72,"n":2,"o":21.86,"t":"2026-10-15T15:15:00Z","v":708,"vw":21.810565},{"c":21.5801,"h":21.5801,"l":21.46,"n":3,"o":21.58,"t":"2026-10-15T16:00:00Z","v":454,"vw":21.553607},{"c":21.46,"h":21.46,"l":21.46,"n":6,"o":21.46,"t":"2026-10-15T19:00:00Z","v":1121,"vw":21.46},{"c":21.491,"h":21.491,"l":21.491,"n":2,"o":21.491,"t":"2026-10-15T19:45:00Z","v":658,"vw":21.491},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T13:30:00Z","v":381,"vw":21.96},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-16T14:00:00Z","v":100,"vw":21.91},{"c":21.89,"h":21.89,"l":21.87,"n":5,"o":21.87,"t":"2026-10-16T14:30:00Z","v":482,"vw":21.882482},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-10-16T15:45:00Z","v":300,"vw":22.02},{"c":22.14,"h":22.14,"l":22.06,"n":6,"o":22.06,"t":"2026-10-16T16:00:00Z","v":600,"vw":22.0925},{"c":22.11,"h":22.14,"l":22.11,"n":7,"o":22.14,"t":"2026-10-16T18:30:00Z","v":722,"vw":22.126667},{"c":22.3,"h":22.3,"l":22.27,"n":3,"o":22.3,"t":"2026-10-19T14:00:00Z","v":400,"vw":22.285},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-19T14:45:00Z","v":110,"vw":22.4},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-19T15:15:00Z","v":669,"vw":22.26},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-19T16:30:00Z","v":200,"vw":22.38},{"c":22.4,"h":22.4,"l":22.4,"n":11,"o":22.4,"t":"2026-10-19T16:45:00Z","v":2005,"vw":22.4},{"c":22.46,"h":22.62,"l":22.46,"n":13,"o":22.61,"t":"2026-10-19T19:45:00Z","v":1077,"vw":22.59382},{"c":22.5287,"h":22.5287,"l":22.5287,"n":1,"o":22.5287,"t":"2026-10-20T18:15:00Z","v":227,"vw":22.5287},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-10-20T18:45:00Z","v":200,"vw":22.38},{"c":22.58,"h":22.58,"l":22.371,"n":5,"o":22.371,"t":"2026-10-20T19:45:00Z","v":1327,"vw":22.480146},{"c":23.041,"h":23.041,"l":23.041,"n":2,"o":23.041,"t":"2026-10-21T13:30:00Z","v":124,"vw":23.041},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-10-21T13:45:00Z","v":275,"vw":23.24},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-21T14:15:00Z","v":181,"vw":23.37},{"c":23.41,"h":23.425,"l":23.37,"n":10,"o":23.425,"t":"2026-10-21T14:45:00Z","v":2769,"vw":23.400434},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-21T15:30:00Z","v":218,"vw":23.34},{"c":23.24,"h":23.34,"l":23.24,"n":3,"o":23.34,"t":"2026-10-21T16:00:00Z","v":201,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-21T16:30:00Z","v":100,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-21T17:15:00Z","v":150,"vw":23.28},{"c":23.337,"h":23.337,"l":23.337,"n":1,"o":23.337,"t":"2026-10-21T19:00:00Z","v":214,"vw":23.337},{"c":23.42,"h":23.43,"l":23.42,"n":6,"o":23.43,"t":"2026-10-21T19:45:00Z","v":861,"vw":23.428205},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-22T13:30:00Z","v":154,"vw":24.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.7043795620437956,"strike":25.985401459854014,"iv":0.4661868613138686,"gamma":0.11533430656934306,"theta":-0.021283211678832115,"vega":0.02540948905109489,"rho":0.006140279606348961,"breakevenPct":9.33953716467763},{"delta":0.4,"premium":0.8260340632603407,"strike":25.579886455798864,"iv":0.44915523114355227,"gamma":0.12184282238442821,"theta":-0.020816869424168695,"vega":0.02567307380373074,"rho":0.0070092230517542885,"breakevenPct":8.17665104079969},{"delta":0.45,"premium":0.9476885644768857,"strike":25.174371451743713,"iv":0.432123600973236,"gamma":0.1283513381995134,"theta":-0.02035052716950527,"vega":0.025936658556366586,"rho":0.007878166497159615,"breakevenPct":7.013764916921753},{"delta":0.5,"premium":1.0693430656934306,"strike":24.768856447688563,"iv":0.4150919708029197,"gamma":0.13485985401459855,"theta":-0.019884184914841847,"vega":0.026200243309002433,"rho":0.008747109942564942,"breakevenPct":5.850878793043814},{"delta":0.55,"premium":1.1909975669099757,"strike":24.363341443633413,"iv":0.39806034063260337,"gamma":0.1413683698296837,"theta":-0.019417842660178427,"vega":0.026463828061638283,"rho":0.009616053387970268,"breakevenPct":4.687992669165876}],"put":[{"delta":0.45,"premium":1.250064322469983,"strike":24.304459691252145,"iv":0.48518893653516293,"gamma":0.11752152658662092,"theta":-0.02127401372212693,"vega":0.02698267581475129,"rho":-0.010009468882251609,"breakevenPct":5.5534806686515275},{"delta":0.5,"premium":1.4966337907375644,"strike":24.73327615780446,"iv":0.49277898799313896,"gamma":0.11670677530017153,"theta":-0.021659948542024014,"vega":0.027239965694682677,"rho":-0.011182505779073103,"breakevenPct":4.806872728115951},{"delta":0.55,"premium":1.7734995159728948,"strike":25.18296224588577,"iv":0.500134656340755,"gamma":0.11448015488867376,"theta":-0.02171703775411423,"vega":0.027125556631171346,"rho":-0.012378191888121552,"breakevenPct":4.098882712360195},{"delta":0.6,"premium":2.1002178121974833,"strike":25.66698935140368,"iv":0.5071046466602129,"gamma":0.10993030009680542,"theta":-0.02123301064859632,"vega":0.026399515972894482,"rho":-0.013611147335808007,"breakevenPct":3.4544385939934603},{"delta":0.65,"premium":2.5157913669064755,"strike":26.224460431654677,"iv":0.5235046043165468,"gamma":0.10282705035971222,"theta":-0.0209,"vega":0.02542863309352518,"rho":-0.014911846313974127,"breakevenPct":2.8731295995567314},{"delta":0.7,"premium":3.127302158273381,"strike":26.94388489208633,"iv":0.5606988489208633,"gamma":0.09009323741007194,"theta":-0.0209,"vega":0.02391784172661871,"rho":-0.016361928461915913,"breakevenPct":2.4310416476323278},{"delta":0.75,"premium":3.757427258805513,"strike":27.705972434915772,"iv":0.5762369065849924,"gamma":0.07985176110260336,"theta":-0.01920566615620214,"vega":0.021752679938744256,"rho":-0.017830729122331954,"breakevenPct":1.890433526791233}]},"raw":{"call":[{"delta":0.35,"premium":0.7043795620437956,"strike":25.985401459854014,"iv":0.4661868613138686,"gamma":0.11533430656934306,"theta":-0.021283211678832115,"vega":0.02540948905109489,"rho":0.006140279606348961,"breakevenPct":9.33953716467763},{"delta":0.4,"premium":0.8260340632603407,"strike":25.579886455798864,"iv":0.44915523114355227,"gamma":0.12184282238442821,"theta":-0.020816869424168695,"vega":0.02567307380373074,"rho":0.0070092230517542885,"breakevenPct":8.17665104079969},{"delta":0.45,"premium":0.9476885644768857,"strike":25.174371451743713,"iv":0.432123600973236,"gamma":0.1283513381995134,"theta":-0.02035052716950527,"vega":0.025936658556366586,"rho":0.007878166497159615,"breakevenPct":7.013764916921753},{"delta":0.5,"premium":1.0693430656934306,"strike":24.768856447688563,"iv":0.4150919708029197,"gamma":0.13485985401459855,"theta":-0.019884184914841847,"vega":0.026200243309002433,"rho":0.008747109942564942,"breakevenPct":5.850878793043814},{"delta":0.55,"premium":1.1909975669099757,"strike":24.363341443633413,"iv":0.39806034063260337,"gamma":0.1413683698296837,"theta":-0.019417842660178427,"vega":0.026463828061638283,"rho":0.009616053387970268,"breakevenPct":4.687992669165876}],"put":[{"delta":0.45,"premium":1.250064322469983,"strike":24.304459691252145,"iv":0.48518893653516293,"gamma":0.11752152658662092,"theta":-0.02127401372212693,"vega":0.02698267581475129,"rho":-0.010009468882251609,"breakevenPct":5.5534806686515275},{"delta":0.5,"premium":1.4966337907375644,"strike":24.73327615780446,"iv":0.49277898799313896,"gamma":0.11670677530017153,"theta":-0.021659948542024014,"vega":0.027239965694682677,"rho":-0.011182505779073103,"breakevenPct":4.806872728115951},{"delta":0.55,"premium":1.7734995159728948,"strike":25.18296224588577,"iv":0.500134656340755,"gamma":0.11448015488867376,"theta":-0.02171703775411423,"vega":0.027125556631171346,"rho":-0.012378191888121552,"breakevenPct":4.098882712360195},{"delta":0.6,"premium":2.1002178121974833,"strike":25.66698935140368,"iv":0.5071046466602129,"gamma":0.10993030009680542,"theta":-0.02123301064859632,"vega":0.026399515972894482,"rho":-0.013611147335808007,"breakevenPct":3.4544385939934603},{"delta":0.65,"premium":2.5157913669064755,"strike":26.224460431654677,"iv":0.5235046043165468,"gamma":0.10282705035971222,"theta":-0.0209,"vega":0.02542863309352518,"rho":-0.014911846313974127,"breakevenPct":2.8731295995567314},{"delta":0.7,"premium":3.127302158273381,"strike":26.94388489208633,"iv":0.5606988489208633,"gamma":0.09009323741007194,"theta":-0.0209,"vega":0.02391784172661871,"rho":-0.016361928461915913,"breakevenPct":2.4310416476323278},{"delta":0.75,"premium":3.757427258805513,"strike":27.705972434915772,"iv":0.5762369065849924,"gamma":0.07985176110260336,"theta":-0.01920566615620214,"vega":0.021752679938744256,"rho":-0.017830729122331954,"breakevenPct":1.890433526791233}]}},"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"}}