{"symbol":"IPOS","url":"https://intraalpha.com/companies/IPOS","capturedAt":"2026-10-22T09:00:06.905Z","state":"ready","quote":{"symbol":"IPOS","last_price":18.56,"prev_close":18.8315,"regular_close":18.56,"change":-0.2715,"change_pct":-1.4417,"regular_change":-0.2715,"regular_change_pct":-1.4417,"extended_change":0,"extended_change_pct":0,"bid":7.47,"ask":29.51,"bid_size":100,"ask_size":100,"volume":7055,"vwap":18.606656,"open":18.73,"high":18.78,"low":18.5,"close":18.56,"trade_count":97,"last_trade_at":"2026-10-22T00:00:00.119396016Z","last_quote_at":"2026-10-22T08:09:57.58966916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:54.16620274-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10700000,"net_expense_ratio":0.008,"portfolio_turnover":0.68,"dividend_yield":0.0067,"inception_date":"2014-10-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:00:03.198093+00:00"},"optionObservedAt":"2026-10-21T19:55:03.423Z","bars":[{"c":19.045,"h":19.045,"l":18.98,"n":4,"o":18.98,"t":"2026-10-15T13:30:00Z","v":551,"vw":18.999062},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-15T14:50:00Z","v":285,"vw":18.98},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-15T15:10:00Z","v":100,"vw":19.16},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-16T19:30:00Z","v":100,"vw":19.17},{"c":19.0416,"h":19.0416,"l":19.0416,"n":1,"o":19.0416,"t":"2026-10-19T19:30:00Z","v":136,"vw":19.0416},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-20T13:35:00Z","v":2628,"vw":18.77},{"c":18.775,"h":18.775,"l":18.775,"n":1,"o":18.775,"t":"2026-10-20T13:50:00Z","v":100,"vw":18.775},{"c":18.795,"h":18.795,"l":18.795,"n":1,"o":18.795,"t":"2026-10-20T14:10:00Z","v":797,"vw":18.795},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-21T13:30:00Z","v":505,"vw":18.73},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-21T13:45:00Z","v":100,"vw":18.69},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-21T13:50:00Z","v":131,"vw":18.61},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-21T16:55:00Z","v":100,"vw":18.73},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-21T17:10:00Z","v":540,"vw":18.78},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-21T18:10:00Z","v":201,"vw":18.7},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-21T18:15:00Z","v":100,"vw":18.71},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-21T18:20:00Z","v":100,"vw":18.63},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T18:25:00Z","v":100,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-21T18:30:00Z","v":200,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T18:35:00Z","v":100,"vw":18.61},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-21T18:40:00Z","v":261,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T18:45:00Z","v":100,"vw":18.6},{"c":18.56,"h":18.56,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T18:55:00Z","v":200,"vw":18.555},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-21T19:00:00Z","v":100,"vw":18.52},{"c":18.53,"h":18.53,"l":18.5,"n":2,"o":18.5,"t":"2026-10-21T19:05:00Z","v":200,"vw":18.515},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-21T19:10:00Z","v":100,"vw":18.51},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-21T19:15:00Z","v":200,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-21T19:20:00Z","v":100,"vw":18.52},{"c":18.55,"h":18.55,"l":18.52,"n":4,"o":18.52,"t":"2026-10-21T19:25:00Z","v":274,"vw":18.535},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-21T19:30:00Z","v":290,"vw":18.55},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-21T19:35:00Z","v":200,"vw":18.56},{"c":18.56,"h":18.56,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T19:40:00Z","v":200,"vw":18.555},{"c":18.57,"h":18.57,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T19:45:00Z","v":200,"vw":18.56},{"c":18.57,"h":18.58,"l":18.57,"n":5,"o":18.58,"t":"2026-10-21T19:50:00Z","v":363,"vw":18.576667},{"c":18.56,"h":18.58,"l":18.56,"n":17,"o":18.57,"t":"2026-10-21T19:55:00Z","v":1719,"vw":18.570588}],"history":[{"c":12.5578,"h":12.645,"l":12.54,"n":13,"o":12.645,"t":"2024-10-21T04:00:00Z","v":597,"vw":12.61875},{"c":12.6848,"h":12.74,"l":12.64,"n":10,"o":12.64,"t":"2024-10-22T04:00:00Z","v":335,"vw":12.695351},{"c":12.515,"h":12.55,"l":12.515,"n":3,"o":12.55,"t":"2024-10-23T04:00:00Z","v":155,"vw":12.55},{"c":12.5058,"h":12.5058,"l":12.46,"n":7,"o":12.46,"t":"2024-10-24T04:00:00Z","v":611,"vw":12.46005},{"c":12.5158,"h":12.5469,"l":12.48,"n":30,"o":12.53,"t":"2024-10-25T04:00:00Z","v":5562,"vw":12.516073},{"c":12.47,"h":12.5101,"l":12.47,"n":12,"o":12.51,"t":"2024-10-28T04:00:00Z","v":2468,"vw":12.510083},{"c":12.4688,"h":12.5,"l":12.4688,"n":8,"o":12.5,"t":"2024-10-29T04:00:00Z","v":264,"vw":12.5},{"c":12.4949,"h":12.4949,"l":12.4949,"n":6,"o":12.4949,"t":"2024-10-30T04:00:00Z","v":145,"vw":12.4949},{"c":12.3722,"h":12.4,"l":12.3722,"n":15,"o":12.4,"t":"2024-10-31T04:00:00Z","v":265,"vw":12.39995},{"c":12.3152,"h":12.35,"l":12.3,"n":11,"o":12.34,"t":"2024-11-01T04:00:00Z","v":493,"vw":12.3225},{"c":12.2971,"h":12.305,"l":12.27,"n":11,"o":12.305,"t":"2024-11-04T05:00:00Z","v":729,"vw":12.290671},{"c":12.3905,"h":12.4,"l":12.3905,"n":11,"o":12.4,"t":"2024-11-05T05:00:00Z","v":577,"vw":12.397994},{"c":12.263,"h":12.3,"l":12.255,"n":14,"o":12.27,"t":"2024-11-06T05:00:00Z","v":766,"vw":12.270731},{"c":12.506,"h":12.506,"l":12.4001,"n":24,"o":12.47,"t":"2024-11-07T05:00:00Z","v":2319,"vw":12.458059},{"c":12.4752,"h":12.6,"l":12.4752,"n":18,"o":12.56,"t":"2024-11-08T05:00:00Z","v":941,"vw":12.548986},{"c":12.615,"h":12.66,"l":12.6,"n":16,"o":12.66,"t":"2024-11-11T05:00:00Z","v":753,"vw":12.626044},{"c":12.5101,"h":12.5101,"l":12.5101,"n":11,"o":12.5101,"t":"2024-11-12T05:00:00Z","v":242,"vw":12.5101},{"c":12.4,"h":12.43,"l":12.4,"n":14,"o":12.43,"t":"2024-11-13T05:00:00Z","v":1440,"vw":12.426767},{"c":12.285,"h":12.44,"l":12.285,"n":18,"o":12.44,"t":"2024-11-14T05:00:00Z","v":873,"vw":12.404532},{"c":12.22,"h":12.24,"l":12.215,"n":19,"o":12.24,"t":"2024-11-15T05:00:00Z","v":801,"vw":12.231764},{"c":12.27,"h":12.27,"l":12.27,"n":11,"o":12.27,"t":"2024-11-18T05:00:00Z","v":366,"vw":12.27},{"c":12.3083,"h":12.3083,"l":12.29,"n":10,"o":12.29,"t":"2024-11-19T05:00:00Z","v":482,"vw":12.29},{"c":12.22,"h":12.2371,"l":12.1995,"n":26,"o":12.2201,"t":"2024-11-20T05:00:00Z","v":1931,"vw":12.221492},{"c":12.1551,"h":12.1551,"l":12.125,"n":24,"o":12.14,"t":"2024-11-21T05:00:00Z","v":960,"vw":12.13919},{"c":12.15,"h":12.19,"l":12.095,"n":23,"o":12.16,"t":"2024-11-22T05:00:00Z","v":1642,"vw":12.14743},{"c":12.14,"h":12.21,"l":12.14,"n":21,"o":12.2,"t":"2024-11-25T05:00:00Z","v":2216,"vw":12.184173},{"c":12.09,"h":12.09,"l":12.08,"n":20,"o":12.08,"t":"2024-11-26T05:00:00Z","v":1045,"vw":12.08005},{"c":12.2027,"h":12.23,"l":12.16,"n":14,"o":12.23,"t":"2024-11-27T05:00:00Z","v":856,"vw":12.194117},{"c":12.4115,"h":12.4115,"l":12.38,"n":7,"o":12.38,"t":"2024-11-29T05:00:00Z","v":567,"vw":12.38208},{"c":12.47,"h":12.47,"l":12.44,"n":8,"o":12.44,"t":"2024-12-02T05:00:00Z","v":167,"vw":12.44},{"c":12.4203,"h":12.4203,"l":12.4203,"n":16,"o":12.4203,"t":"2024-12-03T05:00:00Z","v":167,"vw":12.4203},{"c":12.5101,"h":12.5101,"l":12.5101,"n":18,"o":12.5101,"t":"2024-12-04T05:00:00Z","v":210,"vw":12.5101},{"c":12.515,"h":12.58,"l":12.515,"n":13,"o":12.58,"t":"2024-12-05T05:00:00Z","v":1134,"vw":12.58},{"c":12.9089,"h":12.9089,"l":12.77,"n":53,"o":12.82,"t":"2024-12-06T05:00:00Z","v":6051,"vw":12.80258},{"c":13.015,"h":13.1305,"l":13.015,"n":14,"o":13.02,"t":"2024-12-09T05:00:00Z","v":581,"vw":13.085024},{"c":12.65,"h":12.88,"l":12.65,"n":10,"o":12.88,"t":"2024-12-10T05:00:00Z","v":660,"vw":12.829559},{"c":12.735,"h":12.735,"l":12.72,"n":8,"o":12.72,"t":"2024-12-11T05:00:00Z","v":241,"vw":12.72005},{"c":12.6447,"h":12.715,"l":12.6447,"n":7,"o":12.715,"t":"2024-12-12T05:00:00Z","v":167,"vw":12.715},{"c":12.5692,"h":12.5692,"l":12.5501,"n":11,"o":12.5501,"t":"2024-12-13T05:00:00Z","v":776,"vw":12.5501},{"c":12.4924,"h":12.5433,"l":12.44,"n":7,"o":12.44,"t":"2024-12-16T05:00:00Z","v":391,"vw":12.494693},{"c":12.455,"h":12.515,"l":12.455,"n":21,"o":12.515,"t":"2024-12-17T05:00:00Z","v":1271,"vw":12.475044},{"c":12.25,"h":12.51,"l":12.25,"n":9,"o":12.51,"t":"2024-12-18T05:00:00Z","v":757,"vw":12.321935},{"c":12.375,"h":12.44,"l":12.375,"n":13,"o":12.44,"t":"2024-12-19T05:00:00Z","v":441,"vw":12.43995},{"c":12.4208,"h":12.4208,"l":12.35,"n":20,"o":12.42,"t":"2024-12-20T05:00:00Z","v":1976,"vw":12.383139},{"c":12.4008,"h":12.4008,"l":12.4008,"n":10,"o":12.4008,"t":"2024-12-23T05:00:00Z","v":218,"vw":12.4008},{"c":12.395,"h":12.395,"l":12.39,"n":5,"o":12.39,"t":"2024-12-24T05:00:00Z","v":114,"vw":12.39},{"c":12.4202,"h":12.4202,"l":12.42,"n":11,"o":12.42,"t":"2024-12-26T05:00:00Z","v":669,"vw":12.42},{"c":12.3308,"h":12.3801,"l":12.3308,"n":9,"o":12.38,"t":"2024-12-27T05:00:00Z","v":740,"vw":12.368892},{"c":12.2961,"h":12.2965,"l":12.28,"n":19,"o":12.29,"t":"2024-12-30T05:00:00Z","v":965,"vw":12.286967},{"c":12.2162,"h":12.3899,"l":12.14,"n":16,"o":12.3899,"t":"2024-12-31T05:00:00Z","v":2578,"vw":12.244383},{"c":12.2601,"h":12.2601,"l":12.2601,"n":9,"o":12.2601,"t":"2025-01-02T05:00:00Z","v":194,"vw":12.2601},{"c":12.2603,"h":12.2801,"l":12.2603,"n":7,"o":12.28,"t":"2025-01-03T05:00:00Z","v":603,"vw":12.28005},{"c":12.497,"h":12.545,"l":12.497,"n":19,"o":12.545,"t":"2025-01-06T05:00:00Z","v":763,"vw":12.53405},{"c":12.58,"h":12.606,"l":12.58,"n":9,"o":12.606,"t":"2025-01-07T05:00:00Z","v":414,"vw":12.606},{"c":12.5451,"h":12.59,"l":12.5451,"n":13,"o":12.59,"t":"2025-01-08T05:00:00Z","v":1234,"vw":12.58995},{"c":12.5024,"h":12.56,"l":12.5,"n":11,"o":12.56,"t":"2025-01-10T05:00:00Z","v":521,"vw":12.520761},{"c":12.465,"h":12.465,"l":12.465,"n":10,"o":12.465,"t":"2025-01-13T05:00:00Z","v":236,"vw":12.465},{"c":12.6159,"h":12.6159,"l":12.6159,"n":6,"o":12.6159,"t":"2025-01-14T05:00:00Z","v":105,"vw":12.6159},{"c":12.7141,"h":12.7141,"l":12.7141,"n":8,"o":12.7141,"t":"2025-01-15T05:00:00Z","v":64,"vw":12.7141},{"c":12.665,"h":12.665,"l":12.62,"n":10,"o":12.62,"t":"2025-01-16T05:00:00Z","v":1799,"vw":12.630838},{"c":12.8301,"h":12.85,"l":12.79,"n":9,"o":12.85,"t":"2025-01-17T05:00:00Z","v":706,"vw":12.803578},{"c":12.8951,"h":12.91,"l":12.8951,"n":12,"o":12.905,"t":"2025-01-21T05:00:00Z","v":615,"vw":12.908889},{"c":12.9023,"h":12.97,"l":12.9023,"n":15,"o":12.97,"t":"2025-01-22T05:00:00Z","v":666,"vw":12.97},{"c":12.9851,"h":12.9851,"l":12.9459,"n":13,"o":12.975,"t":"2025-01-23T05:00:00Z","v":349,"vw":12.961833},{"c":13.0208,"h":13.03,"l":13.0208,"n":13,"o":13.03,"t":"2025-01-24T05:00:00Z","v":1635,"vw":13.028535},{"c":13.0619,"h":13.08,"l":13.0619,"n":10,"o":13.08,"t":"2025-01-27T05:00:00Z","v":466,"vw":13.08},{"c":13.09,"h":13.15,"l":12.96,"n":16,"o":13.15,"t":"2025-01-28T05:00:00Z","v":1653,"vw":13.010072},{"c":13.1046,"h":13.1046,"l":13.1046,"n":4,"o":13.1046,"t":"2025-01-29T05:00:00Z","v":162,"vw":13.1046},{"c":13.15,"h":13.17,"l":13.15,"n":12,"o":13.17,"t":"2025-01-30T05:00:00Z","v":793,"vw":13.166},{"c":13,"h":13.17,"l":13,"n":21,"o":13.17,"t":"2025-01-31T05:00:00Z","v":1925,"vw":13.131242},{"c":12.85,"h":12.92,"l":12.85,"n":54,"o":12.85,"t":"2025-02-03T05:00:00Z","v":3718,"vw":12.89667},{"c":13.153,"h":13.22,"l":13.11,"n":30,"o":13.11,"t":"2025-02-04T05:00:00Z","v":2468,"vw":13.175559},{"c":13.0554,"h":13.1201,"l":13,"n":73,"o":13.0501,"t":"2025-02-05T05:00:00Z","v":6515,"vw":13.07397},{"c":13.2004,"h":13.206,"l":13.18,"n":11,"o":13.18,"t":"2025-02-06T05:00:00Z","v":849,"vw":13.1865},{"c":13.065,"h":13.076,"l":13.025,"n":15,"o":13.025,"t":"2025-02-07T05:00:00Z","v":945,"vw":13.056429},{"c":13.1868,"h":13.1868,"l":13.17,"n":24,"o":13.17,"t":"2025-02-10T05:00:00Z","v":472,"vw":13.17},{"c":13.1428,"h":13.1428,"l":13.12,"n":10,"o":13.12,"t":"2025-02-11T05:00:00Z","v":386,"vw":13.12},{"c":13.09,"h":13.12,"l":13,"n":26,"o":13,"t":"2025-02-12T05:00:00Z","v":1491,"vw":13.081479},{"c":13.1758,"h":13.1758,"l":13.0732,"n":20,"o":13.0895,"t":"2025-02-13T05:00:00Z","v":1178,"vw":13.117117},{"c":13.395,"h":13.43,"l":13.35,"n":17,"o":13.43,"t":"2025-02-14T05:00:00Z","v":918,"vw":13.380928},{"c":13.567,"h":13.567,"l":13.567,"n":7,"o":13.567,"t":"2025-02-18T05:00:00Z","v":221,"vw":13.567},{"c":13.545,"h":13.545,"l":13.545,"n":9,"o":13.545,"t":"2025-02-19T05:00:00Z","v":57,"vw":13.545},{"c":13.51,"h":13.55,"l":13.47,"n":17,"o":13.47,"t":"2025-02-20T05:00:00Z","v":945,"vw":13.490106},{"c":13.6451,"h":13.69,"l":13.6451,"n":7,"o":13.66,"t":"2025-02-21T05:00:00Z","v":680,"vw":13.671342},{"c":13.5754,"h":13.595,"l":13.53,"n":22,"o":13.5844,"t":"2025-02-24T05:00:00Z","v":2464,"vw":13.552525},{"c":13.6171,"h":13.6171,"l":13.6171,"n":7,"o":13.6171,"t":"2025-02-25T05:00:00Z","v":310,"vw":13.6171},{"c":13.62,"h":13.6409,"l":13.62,"n":4,"o":13.6409,"t":"2025-02-26T05:00:00Z","v":539,"vw":13.6409},{"c":13.5131,"h":13.6,"l":13.5131,"n":9,"o":13.6,"t":"2025-02-27T05:00:00Z","v":657,"vw":13.591692},{"c":13.1154,"h":13.1154,"l":13.1154,"n":12,"o":13.1154,"t":"2025-02-28T05:00:00Z","v":368,"vw":13.1154},{"c":13.21,"h":13.31,"l":13.21,"n":11,"o":13.31,"t":"2025-03-03T05:00:00Z","v":767,"vw":13.284453},{"c":13.0065,"h":13.01,"l":12.861,"n":24,"o":13.01,"t":"2025-03-04T05:00:00Z","v":2429,"vw":12.938263},{"c":13.4379,"h":13.45,"l":13.3,"n":39,"o":13.3,"t":"2025-03-05T05:00:00Z","v":2847,"vw":13.341381},{"c":13.2851,"h":13.41,"l":13.2851,"n":9,"o":13.41,"t":"2025-03-06T05:00:00Z","v":994,"vw":13.41},{"c":13.3952,"h":13.3952,"l":13.3952,"n":8,"o":13.3952,"t":"2025-03-07T05:00:00Z","v":141,"vw":13.3952},{"c":13.1479,"h":13.31,"l":13.0999,"n":80,"o":13.31,"t":"2025-03-10T04:00:00Z","v":2032,"vw":13.25705},{"c":13.215,"h":13.215,"l":13.19,"n":8,"o":13.19,"t":"2025-03-11T04:00:00Z","v":225,"vw":13.19},{"c":13.275,"h":13.275,"l":13.261,"n":9,"o":13.27,"t":"2025-03-12T04:00:00Z","v":412,"vw":13.264},{"c":13.3101,"h":13.3101,"l":13.3101,"n":9,"o":13.3101,"t":"2025-03-13T04:00:00Z","v":63,"vw":13.3101},{"c":13.465,"h":13.465,"l":13.4399,"n":13,"o":13.44,"t":"2025-03-14T04:00:00Z","v":363,"vw":13.43995},{"c":13.675,"h":13.675,"l":13.6301,"n":8,"o":13.665,"t":"2025-03-17T04:00:00Z","v":378,"vw":13.651913},{"c":13.6046,"h":13.6046,"l":13.6046,"n":6,"o":13.6046,"t":"2025-03-18T04:00:00Z","v":73,"vw":13.6046},{"c":13.655,"h":13.655,"l":13.655,"n":11,"o":13.655,"t":"2025-03-19T04:00:00Z","v":185,"vw":13.655},{"c":13.5895,"h":13.5895,"l":13.5895,"n":10,"o":13.5895,"t":"2025-03-20T04:00:00Z","v":67,"vw":13.5895},{"c":13.3166,"h":13.33,"l":13.3166,"n":14,"o":13.33,"t":"2025-03-21T04:00:00Z","v":272,"vw":13.32995},{"c":13.105,"h":13.105,"l":13.105,"n":9,"o":13.105,"t":"2025-03-24T04:00:00Z","v":73,"vw":13.105},{"c":12.995,"h":13.03,"l":12.995,"n":11,"o":13.03,"t":"2025-03-25T04:00:00Z","v":161,"vw":13.03},{"c":12.945,"h":12.945,"l":12.945,"n":7,"o":12.945,"t":"2025-03-26T04:00:00Z","v":35,"vw":12.945},{"c":13.145,"h":13.145,"l":13.145,"n":7,"o":13.145,"t":"2025-03-27T04:00:00Z","v":9,"vw":13.145},{"c":12.9058,"h":12.9773,"l":12.9058,"n":10,"o":12.9773,"t":"2025-03-28T04:00:00Z","v":470,"vw":12.9773},{"c":12.795,"h":12.795,"l":12.78,"n":7,"o":12.78,"t":"2025-03-31T04:00:00Z","v":157,"vw":12.78},{"c":12.7971,"h":12.7971,"l":12.7971,"n":10,"o":12.7971,"t":"2025-04-01T04:00:00Z","v":265,"vw":12.7971},{"c":12.8894,"h":12.8894,"l":12.8894,"n":6,"o":12.8894,"t":"2025-04-02T04:00:00Z","v":19,"vw":12.8894},{"c":12.5891,"h":12.5891,"l":12.5891,"n":15,"o":12.5891,"t":"2025-04-03T04:00:00Z","v":74,"vw":12.5891},{"c":11.6793,"h":12.25,"l":11.55,"n":41,"o":12.25,"t":"2025-04-04T04:00:00Z","v":4049,"vw":11.745368},{"c":10.9932,"h":11.4,"l":10.9932,"n":22,"o":11.4,"t":"2025-04-07T04:00:00Z","v":666,"vw":11.184884},{"c":10.8139,"h":11.3901,"l":10.8139,"n":25,"o":11.39,"t":"2025-04-08T04:00:00Z","v":1543,"vw":11.17287},{"c":11.5465,"h":11.61,"l":11.08,"n":29,"o":11.18,"t":"2025-04-09T04:00:00Z","v":3580,"vw":11.2125},{"c":11.734,"h":11.78,"l":11.67,"n":33,"o":11.68,"t":"2025-04-10T04:00:00Z","v":8688,"vw":11.681758},{"c":12.195,"h":12.21,"l":12.195,"n":13,"o":12.21,"t":"2025-04-11T04:00:00Z","v":260,"vw":12.21},{"c":12.504,"h":12.56,"l":12.49,"n":17,"o":12.56,"t":"2025-04-14T04:00:00Z","v":1235,"vw":12.517325},{"c":12.5009,"h":12.5411,"l":12.5009,"n":11,"o":12.5411,"t":"2025-04-15T04:00:00Z","v":131,"vw":12.5411},{"c":12.24,"h":12.332,"l":12.24,"n":9,"o":12.332,"t":"2025-04-16T04:00:00Z","v":115,"vw":12.332},{"c":12.36,"h":12.36,"l":12.36,"n":14,"o":12.36,"t":"2025-04-17T04:00:00Z","v":186,"vw":12.36},{"c":12.473,"h":12.48,"l":12.37,"n":19,"o":12.43,"t":"2025-04-21T04:00:00Z","v":944,"vw":12.430786},{"c":12.845,"h":12.8498,"l":12.845,"n":10,"o":12.8498,"t":"2025-04-22T04:00:00Z","v":152,"vw":12.8498},{"c":12.7142,"h":12.95,"l":12.67,"n":27,"o":12.95,"t":"2025-04-23T04:00:00Z","v":2325,"vw":12.828723},{"c":13.1153,"h":13.1153,"l":13.11,"n":7,"o":13.11,"t":"2025-04-24T04:00:00Z","v":115,"vw":13.11},{"c":13.1526,"h":13.1555,"l":12.635,"n":22,"o":13.13,"t":"2025-04-25T04:00:00Z","v":1615,"vw":13.070967},{"c":13.27,"h":13.27,"l":13.1,"n":15,"o":13.1,"t":"2025-04-28T04:00:00Z","v":1636,"vw":13.247391},{"c":13.4696,"h":13.4696,"l":13.39,"n":21,"o":13.39,"t":"2025-04-29T04:00:00Z","v":8708,"vw":13.392162},{"c":13.3184,"h":13.3184,"l":13.2952,"n":24,"o":13.3,"t":"2025-04-30T04:00:00Z","v":1485,"vw":13.300449},{"c":13.3445,"h":13.3445,"l":13.3445,"n":14,"o":13.3445,"t":"2025-05-01T04:00:00Z","v":196,"vw":13.3445},{"c":13.6387,"h":13.6387,"l":13.6008,"n":13,"o":13.6008,"t":"2025-05-02T04:00:00Z","v":695,"vw":13.61777},{"c":13.6819,"h":13.71,"l":13.6819,"n":13,"o":13.71,"t":"2025-05-05T04:00:00Z","v":248,"vw":13.71},{"c":13.735,"h":13.745,"l":13.735,"n":7,"o":13.745,"t":"2025-05-06T04:00:00Z","v":219,"vw":13.745},{"c":13.5419,"h":13.5419,"l":13.5419,"n":5,"o":13.5419,"t":"2025-05-07T04:00:00Z","v":5,"vw":13.5419},{"c":13.53,"h":13.62,"l":13.53,"n":31,"o":13.61,"t":"2025-05-08T04:00:00Z","v":1117,"vw":13.594219},{"c":13.635,"h":13.635,"l":13.635,"n":13,"o":13.635,"t":"2025-05-09T04:00:00Z","v":254,"vw":13.635},{"c":13.7584,"h":13.7584,"l":13.7584,"n":9,"o":13.7584,"t":"2025-05-12T04:00:00Z","v":184,"vw":13.7584},{"c":13.9158,"h":13.9158,"l":13.87,"n":13,"o":13.87,"t":"2025-05-13T04:00:00Z","v":398,"vw":13.87},{"c":13.8333,"h":13.94,"l":13.8333,"n":12,"o":13.94,"t":"2025-05-14T04:00:00Z","v":1028,"vw":13.93554},{"c":13.8053,"h":13.8499,"l":13.8053,"n":16,"o":13.8268,"t":"2025-05-15T04:00:00Z","v":1716,"vw":13.832494},{"c":13.82,"h":13.84,"l":13.58,"n":19,"o":13.58,"t":"2025-05-16T04:00:00Z","v":1544,"vw":13.80395},{"c":13.9703,"h":13.9703,"l":13.87,"n":21,"o":13.93,"t":"2025-05-19T04:00:00Z","v":1788,"vw":13.916894},{"c":14,"h":14.0506,"l":13.68,"n":27,"o":13.71,"t":"2025-05-20T04:00:00Z","v":3602,"vw":13.981473},{"c":14.0168,"h":14.02,"l":14.0168,"n":15,"o":14.02,"t":"2025-05-21T04:00:00Z","v":881,"vw":14.02},{"c":14.0742,"h":14.0999,"l":14.05,"n":12,"o":14.073,"t":"2025-05-22T04:00:00Z","v":1484,"vw":14.0742},{"c":14.0968,"h":14.17,"l":14.07,"n":32,"o":14.1422,"t":"2025-05-23T04:00:00Z","v":2870,"vw":14.105995},{"c":14.0792,"h":14.27,"l":14.04,"n":51,"o":14.24,"t":"2025-05-27T04:00:00Z","v":2283,"vw":14.213333},{"c":14.046,"h":14.046,"l":14.0368,"n":6,"o":14.0368,"t":"2025-05-28T04:00:00Z","v":134,"vw":14.0368},{"c":14.27,"h":14.27,"l":14.2,"n":13,"o":14.2,"t":"2025-05-29T04:00:00Z","v":308,"vw":14.23},{"c":14.1862,"h":14.19,"l":14.18,"n":18,"o":14.18,"t":"2025-05-30T04:00:00Z","v":768,"vw":14.18232},{"c":14.3622,"h":14.386,"l":14.328,"n":21,"o":14.34,"t":"2025-06-02T04:00:00Z","v":1208,"vw":14.35701},{"c":14.46,"h":14.46,"l":14.14,"n":17,"o":14.14,"t":"2025-06-03T04:00:00Z","v":884,"vw":14.274235},{"c":14.695,"h":14.695,"l":14.65,"n":12,"o":14.65,"t":"2025-06-04T04:00:00Z","v":392,"vw":14.65},{"c":14.6003,"h":14.608,"l":14.6003,"n":25,"o":14.608,"t":"2025-06-05T04:00:00Z","v":2166,"vw":14.608},{"c":14.64,"h":14.67,"l":14.57,"n":39,"o":14.63,"t":"2025-06-06T04:00:00Z","v":1248,"vw":14.626009},{"c":14.67,"h":14.67,"l":14.55,"n":21,"o":14.55,"t":"2025-06-09T04:00:00Z","v":483,"vw":14.597431},{"c":14.6386,"h":14.69,"l":14.6386,"n":23,"o":14.69,"t":"2025-06-10T04:00:00Z","v":594,"vw":14.69},{"c":14.75,"h":14.8,"l":14.7,"n":23,"o":14.8,"t":"2025-06-11T04:00:00Z","v":846,"vw":14.7504},{"c":14.85,"h":14.93,"l":14.85,"n":27,"o":14.93,"t":"2025-06-12T04:00:00Z","v":1852,"vw":14.901786},{"c":14.4752,"h":14.4752,"l":14.475,"n":22,"o":14.475,"t":"2025-06-13T04:00:00Z","v":706,"vw":14.475},{"c":14.4751,"h":14.58,"l":14.45,"n":31,"o":14.45,"t":"2025-06-16T04:00:00Z","v":2502,"vw":14.524803},{"c":14.2606,"h":14.43,"l":14.2606,"n":17,"o":14.43,"t":"2025-06-17T04:00:00Z","v":257,"vw":14.43},{"c":14.2283,"h":14.28,"l":14.2283,"n":20,"o":14.28,"t":"2025-06-18T04:00:00Z","v":365,"vw":14.28},{"c":14.0204,"h":14.2536,"l":14.0204,"n":35,"o":14.24,"t":"2025-06-20T04:00:00Z","v":1631,"vw":14.1653},{"c":14.2345,"h":14.2345,"l":14.13,"n":26,"o":14.13,"t":"2025-06-23T04:00:00Z","v":527,"vw":14.152267},{"c":14.515,"h":14.515,"l":14.515,"n":11,"o":14.515,"t":"2025-06-24T04:00:00Z","v":29,"vw":14.515},{"c":14.495,"h":14.52,"l":14.495,"n":12,"o":14.52,"t":"2025-06-25T04:00:00Z","v":155,"vw":14.52},{"c":14.5064,"h":14.53,"l":14.5064,"n":23,"o":14.53,"t":"2025-06-26T04:00:00Z","v":670,"vw":14.516557},{"c":14.6709,"h":14.6709,"l":14.6412,"n":15,"o":14.65,"t":"2025-06-27T04:00:00Z","v":271,"vw":14.6456},{"c":14.6954,"h":14.73,"l":14.68,"n":16,"o":14.73,"t":"2025-06-30T04:00:00Z","v":935,"vw":14.713764},{"c":14.7528,"h":14.7528,"l":14.693,"n":20,"o":14.693,"t":"2025-07-01T04:00:00Z","v":385,"vw":14.694},{"c":14.7028,"h":14.7028,"l":14.7,"n":10,"o":14.7,"t":"2025-07-02T04:00:00Z","v":269,"vw":14.7},{"c":14.7316,"h":14.84,"l":14.7316,"n":23,"o":14.82,"t":"2025-07-03T04:00:00Z","v":764,"vw":14.801018},{"c":14.94,"h":14.97,"l":14.89,"n":18,"o":14.97,"t":"2025-07-07T04:00:00Z","v":631,"vw":14.93},{"c":15.0301,"h":15.04,"l":15.0301,"n":24,"o":15.04,"t":"2025-07-08T04:00:00Z","v":795,"vw":15.04},{"c":15.2802,"h":15.34,"l":15.04,"n":25,"o":15.04,"t":"2025-07-09T04:00:00Z","v":1004,"vw":15.252946},{"c":15.27,"h":15.27,"l":15.24,"n":15,"o":15.24,"t":"2025-07-10T04:00:00Z","v":383,"vw":15.24},{"c":15.1381,"h":15.25,"l":15.1381,"n":20,"o":15.25,"t":"2025-07-11T04:00:00Z","v":717,"vw":15.19855},{"c":15.2193,"h":15.2193,"l":15.2193,"n":18,"o":15.2193,"t":"2025-07-14T04:00:00Z","v":651,"vw":15.2193},{"c":15.1901,"h":15.5,"l":15.1901,"n":21,"o":15.5,"t":"2025-07-15T04:00:00Z","v":4198,"vw":15.479506},{"c":15.1951,"h":15.2224,"l":15.095,"n":30,"o":15.14,"t":"2025-07-16T04:00:00Z","v":1386,"vw":15.133883},{"c":15.2351,"h":15.25,"l":15.2351,"n":13,"o":15.25,"t":"2025-07-17T04:00:00Z","v":225,"vw":15.25},{"c":15.2013,"h":15.46,"l":15.2013,"n":29,"o":15.46,"t":"2025-07-18T04:00:00Z","v":1202,"vw":15.399929},{"c":15.345,"h":15.37,"l":15.345,"n":25,"o":15.358,"t":"2025-07-21T04:00:00Z","v":1243,"vw":15.359843},{"c":15.34,"h":15.36,"l":15.34,"n":18,"o":15.36,"t":"2025-07-22T04:00:00Z","v":551,"vw":15.349569},{"c":15.5744,"h":15.59,"l":15.54,"n":24,"o":15.5519,"t":"2025-07-23T04:00:00Z","v":1015,"vw":15.551211},{"c":15.7845,"h":15.79,"l":15.71,"n":27,"o":15.71,"t":"2025-07-24T04:00:00Z","v":503,"vw":15.736578},{"c":15.9026,"h":15.9026,"l":15.84,"n":24,"o":15.84,"t":"2025-07-25T04:00:00Z","v":692,"vw":15.84},{"c":15.493,"h":15.71,"l":15.493,"n":30,"o":15.71,"t":"2025-07-28T04:00:00Z","v":678,"vw":15.617591},{"c":15.5979,"h":15.6401,"l":15.5732,"n":21,"o":15.64,"t":"2025-07-29T04:00:00Z","v":1211,"vw":15.623605},{"c":15.4425,"h":15.5581,"l":15.43,"n":30,"o":15.53,"t":"2025-07-30T04:00:00Z","v":773,"vw":15.489429},{"c":15.2589,"h":15.3999,"l":15.2589,"n":23,"o":15.3999,"t":"2025-07-31T04:00:00Z","v":929,"vw":15.330034},{"c":15.1619,"h":15.1619,"l":15.135,"n":20,"o":15.135,"t":"2025-08-01T04:00:00Z","v":584,"vw":15.135},{"c":15.2804,"h":15.2804,"l":15.28,"n":25,"o":15.28,"t":"2025-08-04T04:00:00Z","v":889,"vw":15.28},{"c":15.3052,"h":15.369,"l":15.3052,"n":28,"o":15.369,"t":"2025-08-05T04:00:00Z","v":506,"vw":15.349667},{"c":15.5393,"h":15.5393,"l":15.44,"n":13,"o":15.44,"t":"2025-08-06T04:00:00Z","v":492,"vw":15.471681},{"c":15.7403,"h":15.7403,"l":15.7263,"n":22,"o":15.7263,"t":"2025-08-07T04:00:00Z","v":342,"vw":15.7263},{"c":15.7698,"h":15.8337,"l":15.7698,"n":23,"o":15.8337,"t":"2025-08-08T04:00:00Z","v":1156,"vw":15.805026},{"c":15.74,"h":15.74,"l":15.7,"n":43,"o":15.71,"t":"2025-08-11T04:00:00Z","v":1093,"vw":15.719334},{"c":15.755,"h":15.78,"l":15.755,"n":14,"o":15.78,"t":"2025-08-12T04:00:00Z","v":229,"vw":15.78},{"c":15.9703,"h":16.13,"l":15.95,"n":22,"o":16.13,"t":"2025-08-13T04:00:00Z","v":4495,"vw":15.958411},{"c":15.98,"h":16.04,"l":15.98,"n":28,"o":16.04,"t":"2025-08-14T04:00:00Z","v":1163,"vw":16.025267},{"c":16.0482,"h":16.0482,"l":15.97,"n":16,"o":15.97,"t":"2025-08-15T04:00:00Z","v":376,"vw":16.010909},{"c":16.0061,"h":16.15,"l":15.68,"n":56,"o":16.15,"t":"2025-08-18T04:00:00Z","v":3341,"vw":16.042711},{"c":16.1052,"h":16.1399,"l":15.86,"n":28,"o":15.86,"t":"2025-08-19T04:00:00Z","v":1286,"vw":16.073239},{"c":16.0601,"h":16.105,"l":16.0601,"n":17,"o":16.105,"t":"2025-08-20T04:00:00Z","v":570,"vw":16.105},{"c":16.0872,"h":16.0916,"l":16.0872,"n":14,"o":16.0916,"t":"2025-08-21T04:00:00Z","v":241,"vw":16.0916},{"c":16.3647,"h":16.43,"l":16.31,"n":31,"o":16.43,"t":"2025-08-22T04:00:00Z","v":1012,"vw":16.382},{"c":16.211,"h":16.3364,"l":16.211,"n":31,"o":16.3364,"t":"2025-08-25T04:00:00Z","v":1568,"vw":16.236634},{"c":16.3152,"h":16.3152,"l":16.3152,"n":16,"o":16.3152,"t":"2025-08-26T04:00:00Z","v":145,"vw":16.3152},{"c":16.19,"h":16.19,"l":16.0301,"n":28,"o":16.125,"t":"2025-08-27T04:00:00Z","v":18476,"vw":16.172897},{"c":16.4044,"h":16.46,"l":16.378,"n":17,"o":16.414,"t":"2025-08-28T04:00:00Z","v":718,"vw":16.403641},{"c":16.4786,"h":16.4786,"l":16.4786,"n":21,"o":16.4786,"t":"2025-08-29T04:00:00Z","v":147,"vw":16.4786},{"c":16.46,"h":16.46,"l":16.2878,"n":30,"o":16.33,"t":"2025-09-02T04:00:00Z","v":2150,"vw":16.353659},{"c":16.4144,"h":16.42,"l":16.4144,"n":31,"o":16.42,"t":"2025-09-03T04:00:00Z","v":1335,"vw":16.418477},{"c":16.27,"h":16.27,"l":16.16,"n":37,"o":16.19,"t":"2025-09-04T04:00:00Z","v":2098,"vw":16.174737},{"c":16.6456,"h":16.66,"l":16.57,"n":24,"o":16.6325,"t":"2025-09-05T04:00:00Z","v":1279,"vw":16.618508},{"c":16.8951,"h":16.9022,"l":16.79,"n":32,"o":16.8,"t":"2025-09-08T04:00:00Z","v":2496,"vw":16.850173},{"c":16.753,"h":16.8258,"l":16.75,"n":38,"o":16.8258,"t":"2025-09-09T04:00:00Z","v":1300,"vw":16.791355},{"c":16.645,"h":16.77,"l":16.645,"n":32,"o":16.77,"t":"2025-09-10T04:00:00Z","v":865,"vw":16.718511},{"c":17.0249,"h":17.08,"l":16.85,"n":30,"o":16.85,"t":"2025-09-11T04:00:00Z","v":1072,"vw":16.980578},{"c":17.152,"h":17.19,"l":17.1299,"n":70,"o":17.13,"t":"2025-09-12T04:00:00Z","v":2687,"vw":17.160928},{"c":17.3495,"h":17.3495,"l":17.28,"n":33,"o":17.3,"t":"2025-09-15T04:00:00Z","v":1338,"vw":17.294543},{"c":17.38,"h":17.38,"l":17.36,"n":40,"o":17.36,"t":"2025-09-16T04:00:00Z","v":988,"vw":17.363067},{"c":17.2085,"h":17.81,"l":17.2085,"n":36,"o":17.81,"t":"2025-09-17T04:00:00Z","v":1434,"vw":17.406416},{"c":17.335,"h":17.4036,"l":17.335,"n":37,"o":17.4,"t":"2025-09-18T04:00:00Z","v":1630,"vw":17.401174},{"c":17.31,"h":17.33,"l":17.26,"n":24,"o":17.26,"t":"2025-09-19T04:00:00Z","v":446,"vw":17.283367},{"c":17.408,"h":17.415,"l":17.33,"n":28,"o":17.415,"t":"2025-09-22T04:00:00Z","v":967,"vw":17.346557},{"c":17.38,"h":17.55,"l":17.36,"n":20,"o":17.55,"t":"2025-09-23T04:00:00Z","v":15077,"vw":17.364944},{"c":17.3346,"h":17.35,"l":17.3346,"n":17,"o":17.3455,"t":"2025-09-24T04:00:00Z","v":281,"vw":17.34775},{"c":17.365,"h":17.365,"l":17.33,"n":20,"o":17.33,"t":"2025-09-25T04:00:00Z","v":467,"vw":17.33},{"c":17.1531,"h":17.33,"l":17.1099,"n":29,"o":17.33,"t":"2025-09-26T04:00:00Z","v":2029,"vw":17.140883},{"c":17.3852,"h":17.44,"l":17.3852,"n":26,"o":17.44,"t":"2025-09-29T04:00:00Z","v":334,"vw":17.44},{"c":17.53,"h":17.7001,"l":17.47,"n":45,"o":17.51,"t":"2025-09-30T04:00:00Z","v":1395,"vw":17.562866},{"c":17.4168,"h":17.4168,"l":17.4168,"n":45,"o":17.4168,"t":"2025-10-01T04:00:00Z","v":402,"vw":17.4168},{"c":17.9064,"h":17.91,"l":17.9064,"n":24,"o":17.91,"t":"2025-10-02T04:00:00Z","v":373,"vw":17.91},{"c":18.1909,"h":18.1909,"l":18.0525,"n":35,"o":18.0525,"t":"2025-10-03T04:00:00Z","v":1438,"vw":18.128611},{"c":17.9922,"h":18.1,"l":17.9922,"n":53,"o":18.1,"t":"2025-10-06T04:00:00Z","v":1721,"vw":18.086507},{"c":17.6945,"h":17.84,"l":17.6945,"n":28,"o":17.84,"t":"2025-10-07T04:00:00Z","v":1564,"vw":17.779122},{"c":17.8452,"h":17.8452,"l":17.8395,"n":23,"o":17.8395,"t":"2025-10-08T04:00:00Z","v":359,"vw":17.8395},{"c":17.4003,"h":17.49,"l":17.385,"n":21,"o":17.49,"t":"2025-10-09T04:00:00Z","v":1306,"vw":17.39342},{"c":16.6499,"h":17.55,"l":16.5988,"n":46,"o":17.55,"t":"2025-10-10T04:00:00Z","v":3504,"vw":16.957482},{"c":16.975,"h":17.19,"l":16.911,"n":37,"o":17.02,"t":"2025-10-13T04:00:00Z","v":3866,"vw":16.967063},{"c":16.805,"h":16.94,"l":16.79,"n":24,"o":16.79,"t":"2025-10-14T04:00:00Z","v":718,"vw":16.880909},{"c":17.0356,"h":17.095,"l":17.0356,"n":20,"o":17.095,"t":"2025-10-15T04:00:00Z","v":222,"vw":17.095},{"c":17.1569,"h":17.185,"l":17.1569,"n":19,"o":17.185,"t":"2025-10-16T04:00:00Z","v":450,"vw":17.185},{"c":16.9961,"h":17.01,"l":16.9961,"n":23,"o":17.01,"t":"2025-10-17T04:00:00Z","v":274,"vw":17.01},{"c":17.26,"h":17.36,"l":17.13,"n":77,"o":17.36,"t":"2025-10-20T04:00:00Z","v":3587,"vw":17.256461},{"c":17.04,"h":17.055,"l":16.9601,"n":52,"o":17.055,"t":"2025-10-21T04:00:00Z","v":1120,"vw":17.032021},{"c":16.935,"h":16.935,"l":16.84,"n":49,"o":16.87,"t":"2025-10-22T04:00:00Z","v":1570,"vw":16.85},{"c":16.865,"h":16.9491,"l":16.865,"n":23,"o":16.9491,"t":"2025-10-23T04:00:00Z","v":327,"vw":16.9491},{"c":17.3,"h":17.3,"l":17.3,"n":19,"o":17.3,"t":"2025-10-24T04:00:00Z","v":175,"vw":17.3},{"c":17.446,"h":17.5799,"l":17.43,"n":29,"o":17.43,"t":"2025-10-27T04:00:00Z","v":790,"vw":17.52299},{"c":17.3801,"h":17.3864,"l":17.3801,"n":18,"o":17.3864,"t":"2025-10-28T04:00:00Z","v":584,"vw":17.3864},{"c":17.5465,"h":17.625,"l":17.5465,"n":36,"o":17.62,"t":"2025-10-29T04:00:00Z","v":6506,"vw":17.590485},{"c":17.4824,"h":17.52,"l":17.4824,"n":18,"o":17.52,"t":"2025-10-30T04:00:00Z","v":297,"vw":17.52},{"c":17.51,"h":17.53,"l":17.38,"n":37,"o":17.38,"t":"2025-10-31T04:00:00Z","v":2606,"vw":17.486844},{"c":17.46,"h":17.46,"l":17.435,"n":24,"o":17.435,"t":"2025-11-03T05:00:00Z","v":212,"vw":17.435},{"c":17.1438,"h":17.23,"l":16.96,"n":30,"o":16.97,"t":"2025-11-04T05:00:00Z","v":1472,"vw":16.995554},{"c":17.2387,"h":17.2387,"l":17.2387,"n":21,"o":17.2387,"t":"2025-11-05T05:00:00Z","v":170,"vw":17.2387},{"c":17.2155,"h":17.26,"l":17.04,"n":27,"o":17.26,"t":"2025-11-06T05:00:00Z","v":1790,"vw":17.161189},{"c":17.094,"h":17.094,"l":17,"n":33,"o":17,"t":"2025-11-07T05:00:00Z","v":1094,"vw":17.00005},{"c":17.4718,"h":17.4718,"l":17.35,"n":22,"o":17.35,"t":"2025-11-10T05:00:00Z","v":246,"vw":17.35},{"c":17.4023,"h":17.4023,"l":17.4023,"n":19,"o":17.4023,"t":"2025-11-11T05:00:00Z","v":268,"vw":17.4023},{"c":17.18,"h":17.215,"l":17.17,"n":27,"o":17.215,"t":"2025-11-12T05:00:00Z","v":747,"vw":17.197022},{"c":16.915,"h":17.13,"l":16.89,"n":32,"o":17.13,"t":"2025-11-13T05:00:00Z","v":1986,"vw":16.973247},{"c":16.52,"h":16.75,"l":16.491,"n":67,"o":16.75,"t":"2025-11-14T05:00:00Z","v":9731,"vw":16.644918},{"c":16.4961,"h":16.54,"l":16.35,"n":41,"o":16.35,"t":"2025-11-17T05:00:00Z","v":6071,"vw":16.446216},{"c":16.1695,"h":16.1695,"l":16.1568,"n":21,"o":16.1568,"t":"2025-11-18T05:00:00Z","v":239,"vw":16.1568},{"c":16.0654,"h":16.1375,"l":16.06,"n":26,"o":16.1375,"t":"2025-11-19T05:00:00Z","v":458,"vw":16.084085},{"c":15.7577,"h":15.99,"l":15.66,"n":39,"o":15.99,"t":"2025-11-20T05:00:00Z","v":2734,"vw":15.918049},{"c":15.69,"h":15.69,"l":15.65,"n":26,"o":15.65,"t":"2025-11-21T05:00:00Z","v":294,"vw":15.65},{"c":15.8588,"h":15.87,"l":15.8201,"n":22,"o":15.87,"t":"2025-11-24T05:00:00Z","v":1862,"vw":15.855821},{"c":16.0001,"h":16.03,"l":16.0001,"n":27,"o":16.03,"t":"2025-11-25T05:00:00Z","v":398,"vw":16.03},{"c":16.115,"h":16.115,"l":16.045,"n":20,"o":16.045,"t":"2025-11-26T05:00:00Z","v":450,"vw":16.08},{"c":16.3599,"h":16.3599,"l":16.3599,"n":23,"o":16.3599,"t":"2025-11-28T05:00:00Z","v":85,"vw":16.3599},{"c":16.262,"h":16.262,"l":16.262,"n":23,"o":16.262,"t":"2025-12-01T05:00:00Z","v":152,"vw":16.262},{"c":16.3709,"h":16.52,"l":16.34,"n":30,"o":16.52,"t":"2025-12-02T05:00:00Z","v":1744,"vw":16.445055},{"c":16.4303,"h":16.4303,"l":16.4303,"n":20,"o":16.4303,"t":"2025-12-03T05:00:00Z","v":126,"vw":16.4303},{"c":16.5709,"h":16.5709,"l":16.5709,"n":18,"o":16.5709,"t":"2025-12-04T05:00:00Z","v":153,"vw":16.5709},{"c":16.7573,"h":16.83,"l":16.736,"n":24,"o":16.83,"t":"2025-12-05T05:00:00Z","v":732,"vw":16.802833},{"c":16.7153,"h":16.8,"l":16.677,"n":25,"o":16.8,"t":"2025-12-08T05:00:00Z","v":327,"vw":16.736135},{"c":16.7202,"h":16.7757,"l":16.6701,"n":20,"o":16.7757,"t":"2025-12-09T05:00:00Z","v":1404,"vw":16.763325},{"c":16.7,"h":16.74,"l":16.67,"n":21,"o":16.67,"t":"2025-12-10T05:00:00Z","v":807,"vw":16.684025},{"c":16.705,"h":16.77,"l":16.705,"n":26,"o":16.75,"t":"2025-12-11T05:00:00Z","v":1039,"vw":16.76},{"c":16.7506,"h":16.91,"l":16.58,"n":22,"o":16.58,"t":"2025-12-12T05:00:00Z","v":578,"vw":16.755532},{"c":16.695,"h":16.695,"l":16.695,"n":26,"o":16.695,"t":"2025-12-15T05:00:00Z","v":174,"vw":16.695},{"c":16.535,"h":16.535,"l":16.535,"n":19,"o":16.535,"t":"2025-12-16T05:00:00Z","v":131,"vw":16.535},{"c":16.4868,"h":16.4868,"l":16.4868,"n":23,"o":16.4868,"t":"2025-12-17T05:00:00Z","v":332,"vw":16.4868},{"c":16.5605,"h":16.68,"l":16.5605,"n":29,"o":16.59,"t":"2025-12-18T05:00:00Z","v":1558,"vw":16.651861},{"c":16.7871,"h":16.87,"l":16.77,"n":40,"o":16.87,"t":"2025-12-19T05:00:00Z","v":4975,"vw":16.833885},{"c":17.07,"h":17.07,"l":17.02,"n":45,"o":17.02,"t":"2025-12-22T05:00:00Z","v":2736,"vw":17.055896},{"c":17.0307,"h":17.0307,"l":16.93,"n":23,"o":16.98,"t":"2025-12-23T05:00:00Z","v":857,"vw":16.974228},{"c":17.165,"h":17.209,"l":17.165,"n":14,"o":17.209,"t":"2025-12-24T05:00:00Z","v":335,"vw":17.209},{"c":17.3851,"h":17.429,"l":17.345,"n":35,"o":17.4,"t":"2025-12-26T05:00:00Z","v":1654,"vw":17.375148},{"c":17.0536,"h":17.1099,"l":17.025,"n":36,"o":17.06,"t":"2025-12-29T05:00:00Z","v":1579,"vw":17.064707},{"c":17.01,"h":17.08,"l":16.9801,"n":21,"o":17.08,"t":"2025-12-30T05:00:00Z","v":331,"vw":17.03005},{"c":16.8936,"h":17.1,"l":16.8936,"n":31,"o":17.1,"t":"2025-12-31T05:00:00Z","v":1958,"vw":17.029541},{"c":17.2376,"h":17.2376,"l":17.2376,"n":19,"o":17.2376,"t":"2026-01-02T05:00:00Z","v":27,"vw":17.2376},{"c":17.7201,"h":17.74,"l":17.54,"n":61,"o":17.61,"t":"2026-01-05T05:00:00Z","v":5239,"vw":17.632455},{"c":18.0147,"h":18.015,"l":17.97,"n":49,"o":17.9942,"t":"2026-01-06T05:00:00Z","v":2370,"vw":17.984667},{"c":18.205,"h":18.23,"l":18.1796,"n":53,"o":18.2,"t":"2026-01-07T05:00:00Z","v":1057,"vw":18.1973},{"c":18.1817,"h":18.29,"l":18.17,"n":28,"o":18.24,"t":"2026-01-08T05:00:00Z","v":1376,"vw":18.221853},{"c":18.4155,"h":18.49,"l":18.4155,"n":48,"o":18.435,"t":"2026-01-09T05:00:00Z","v":1354,"vw":18.466699},{"c":18.51,"h":18.55,"l":18.51,"n":45,"o":18.55,"t":"2026-01-12T05:00:00Z","v":957,"vw":18.55},{"c":18.215,"h":18.51,"l":18.215,"n":30,"o":18.51,"t":"2026-01-13T05:00:00Z","v":1964,"vw":18.413962},{"c":18.145,"h":18.145,"l":18.11,"n":24,"o":18.11,"t":"2026-01-14T05:00:00Z","v":417,"vw":18.11},{"c":18.3498,"h":18.3498,"l":18.3498,"n":18,"o":18.3498,"t":"2026-01-15T05:00:00Z","v":200,"vw":18.3498},{"c":18.5047,"h":18.54,"l":18.5047,"n":35,"o":18.506,"t":"2026-01-16T05:00:00Z","v":863,"vw":18.5332},{"c":18.36,"h":18.4099,"l":18.27,"n":39,"o":18.4099,"t":"2026-01-20T05:00:00Z","v":1351,"vw":18.301747},{"c":18.8353,"h":19.01,"l":18.69,"n":55,"o":18.855,"t":"2026-01-21T05:00:00Z","v":2593,"vw":18.818844},{"c":18.9451,"h":19.05,"l":18.9451,"n":40,"o":19,"t":"2026-01-22T05:00:00Z","v":2619,"vw":19.000477},{"c":19.0667,"h":19.2499,"l":18.83,"n":45,"o":18.83,"t":"2026-01-23T05:00:00Z","v":5854,"vw":18.995022},{"c":19.178,"h":19.205,"l":19.1599,"n":53,"o":19.205,"t":"2026-01-26T05:00:00Z","v":3101,"vw":19.191197},{"c":19.49,"h":19.49,"l":19.45,"n":35,"o":19.45,"t":"2026-01-27T05:00:00Z","v":1626,"vw":19.480636},{"c":19.5843,"h":19.65,"l":19.515,"n":39,"o":19.65,"t":"2026-01-28T05:00:00Z","v":1186,"vw":19.553136},{"c":19.221,"h":19.221,"l":19.03,"n":34,"o":19.1,"t":"2026-01-29T05:00:00Z","v":2161,"vw":19.118405},{"c":19.2495,"h":19.46,"l":19.23,"n":47,"o":19.46,"t":"2026-01-30T05:00:00Z","v":3135,"vw":19.413785},{"c":18.5627,"h":18.78,"l":18.5,"n":62,"o":18.6,"t":"2026-02-02T05:00:00Z","v":4497,"vw":18.646035},{"c":18.7306,"h":18.86,"l":18.7,"n":37,"o":18.825,"t":"2026-02-03T05:00:00Z","v":2044,"vw":18.785465},{"c":18.9214,"h":19.05,"l":18.8901,"n":45,"o":18.99,"t":"2026-02-04T05:00:00Z","v":1414,"vw":18.957566},{"c":18.4709,"h":18.53,"l":18.4709,"n":31,"o":18.53,"t":"2026-02-05T05:00:00Z","v":1053,"vw":18.52995},{"c":18.8707,"h":19.22,"l":18.87,"n":66,"o":19.11,"t":"2026-02-06T05:00:00Z","v":4235,"vw":18.999058},{"c":19.05,"h":19.43,"l":18.735,"n":91,"o":19.21,"t":"2026-02-09T05:00:00Z","v":9341,"vw":19.062217},{"c":19.4235,"h":19.47,"l":19.24,"n":70,"o":19.24,"t":"2026-02-10T05:00:00Z","v":5861,"vw":19.418451},{"c":19.3258,"h":19.38,"l":19.25,"n":31,"o":19.25,"t":"2026-02-11T05:00:00Z","v":829,"vw":19.350876},{"c":20.2131,"h":20.68,"l":19.33,"n":235,"o":19.33,"t":"2026-02-12T05:00:00Z","v":23442,"vw":20.32896},{"c":20.29,"h":20.4,"l":20.14,"n":91,"o":20.4,"t":"2026-02-13T05:00:00Z","v":9578,"vw":20.234175},{"c":20.1719,"h":20.28,"l":19.985,"n":56,"o":20.28,"t":"2026-02-17T05:00:00Z","v":12238,"vw":20.241235},{"c":20.22,"h":20.28,"l":20.05,"n":38,"o":20.05,"t":"2026-02-18T05:00:00Z","v":1100,"vw":20.181864},{"c":19.9999,"h":20.15,"l":19.94,"n":60,"o":19.98,"t":"2026-02-19T05:00:00Z","v":3802,"vw":19.987229},{"c":20.2947,"h":20.31,"l":19.64,"n":72,"o":19.64,"t":"2026-02-20T05:00:00Z","v":5275,"vw":20.168307},{"c":19.9862,"h":20.1999,"l":19.9862,"n":47,"o":20.1999,"t":"2026-02-23T05:00:00Z","v":4285,"vw":20.105701},{"c":20.87,"h":21.53,"l":18.41,"n":246,"o":21.53,"t":"2026-02-24T05:00:00Z","v":48155,"vw":20.762305},{"c":20.39,"h":20.49,"l":20.2,"n":150,"o":20.49,"t":"2026-02-25T05:00:00Z","v":31669,"vw":20.343887},{"c":20,"h":20.46,"l":19.76,"n":123,"o":20.46,"t":"2026-02-26T05:00:00Z","v":30061,"vw":20.111161},{"c":19.95,"h":20.21,"l":19.74,"n":40,"o":20.21,"t":"2026-02-27T05:00:00Z","v":10910,"vw":20.122708},{"c":20.9,"h":22.83,"l":19.72,"n":267,"o":21.95,"t":"2026-03-02T05:00:00Z","v":42938,"vw":20.859735},{"c":19.0057,"h":21.1,"l":18.27,"n":257,"o":21.1,"t":"2026-03-03T05:00:00Z","v":37414,"vw":19.392817},{"c":20.23,"h":20.23,"l":18.96,"n":110,"o":19.46,"t":"2026-03-04T05:00:00Z","v":16769,"vw":19.540019},{"c":21.1629,"h":21.28,"l":18.6,"n":139,"o":18.6,"t":"2026-03-05T05:00:00Z","v":11812,"vw":20.603195},{"c":19.4,"h":19.46,"l":18.67,"n":250,"o":19.46,"t":"2026-03-06T05:00:00Z","v":28589,"vw":18.998586},{"c":18.6811,"h":18.689,"l":18.081,"n":101,"o":18.39,"t":"2026-03-09T04:00:00Z","v":10410,"vw":18.324098},{"c":18.97,"h":19.12,"l":18.84,"n":64,"o":18.84,"t":"2026-03-10T04:00:00Z","v":5013,"vw":18.948672},{"c":19.11,"h":19.12,"l":19.07,"n":56,"o":19.07,"t":"2026-03-11T04:00:00Z","v":4457,"vw":19.100192},{"c":18.8018,"h":19.3,"l":18.6,"n":42,"o":18.6,"t":"2026-03-12T04:00:00Z","v":2755,"vw":18.993209},{"c":18.3922,"h":18.74,"l":18.3922,"n":32,"o":18.695,"t":"2026-03-13T04:00:00Z","v":3439,"vw":18.643344},{"c":18.9792,"h":19.0101,"l":18.95,"n":34,"o":19.0101,"t":"2026-03-16T04:00:00Z","v":1307,"vw":18.97933},{"c":18.6826,"h":19.19,"l":18.6826,"n":33,"o":19.19,"t":"2026-03-17T04:00:00Z","v":1652,"vw":18.86402},{"c":18.5995,"h":18.82,"l":18.5995,"n":36,"o":18.77,"t":"2026-03-18T04:00:00Z","v":2000,"vw":18.726316},{"c":18.5643,"h":18.63,"l":18.04,"n":40,"o":18.17,"t":"2026-03-19T04:00:00Z","v":6271,"vw":18.20902},{"c":17.9732,"h":18.36,"l":17.9732,"n":30,"o":18.36,"t":"2026-03-20T04:00:00Z","v":432,"vw":18.215},{"c":18.1481,"h":18.69,"l":17.89,"n":80,"o":18.65,"t":"2026-03-23T04:00:00Z","v":6627,"vw":18.359841},{"c":18.3176,"h":18.35,"l":17.75,"n":39,"o":17.79,"t":"2026-03-24T04:00:00Z","v":3702,"vw":17.928374},{"c":18.6442,"h":18.72,"l":18.54,"n":40,"o":18.69,"t":"2026-03-25T04:00:00Z","v":3703,"vw":18.670637},{"c":17.713,"h":18.115,"l":17.713,"n":89,"o":18.06,"t":"2026-03-26T04:00:00Z","v":14248,"vw":17.954985},{"c":17.53,"h":17.83,"l":17.52,"n":22,"o":17.83,"t":"2026-03-27T04:00:00Z","v":5638,"vw":17.540926},{"c":17.6575,"h":17.84,"l":17.61,"n":39,"o":17.765,"t":"2026-03-30T04:00:00Z","v":3420,"vw":17.798537},{"c":18.2292,"h":18.2292,"l":17.79,"n":42,"o":17.825,"t":"2026-03-31T04:00:00Z","v":4644,"vw":17.948352},{"c":18.8369,"h":18.84,"l":18.76,"n":40,"o":18.83,"t":"2026-04-01T04:00:00Z","v":1887,"vw":18.808918},{"c":18.512,"h":18.53,"l":18.505,"n":50,"o":18.53,"t":"2026-04-02T04:00:00Z","v":744,"vw":18.510144},{"c":18.81,"h":18.81,"l":18.55,"n":33,"o":18.55,"t":"2026-04-06T04:00:00Z","v":2505,"vw":18.723085},{"c":18.7466,"h":18.7466,"l":18.515,"n":21,"o":18.515,"t":"2026-04-07T04:00:00Z","v":730,"vw":18.515},{"c":19.9543,"h":20,"l":19.88,"n":53,"o":20,"t":"2026-04-08T04:00:00Z","v":3198,"vw":19.9564},{"c":19.995,"h":19.995,"l":19.78,"n":40,"o":19.87,"t":"2026-04-09T04:00:00Z","v":2533,"vw":19.903398},{"c":20.515,"h":20.605,"l":20,"n":62,"o":20,"t":"2026-04-10T04:00:00Z","v":5521,"vw":20.345385},{"c":20.7143,"h":20.7143,"l":20.32,"n":52,"o":20.32,"t":"2026-04-13T04:00:00Z","v":3717,"vw":20.498815},{"c":21.2063,"h":21.25,"l":21.01,"n":64,"o":21.04,"t":"2026-04-14T04:00:00Z","v":3341,"vw":21.114264},{"c":20.9682,"h":21.03,"l":20.81,"n":31,"o":21,"t":"2026-04-15T04:00:00Z","v":6739,"vw":20.985329},{"c":21.1013,"h":21.1013,"l":21.02,"n":32,"o":21.075,"t":"2026-04-16T04:00:00Z","v":1677,"vw":21.038799},{"c":21.1163,"h":21.23,"l":21.08,"n":48,"o":21.105,"t":"2026-04-17T04:00:00Z","v":2370,"vw":21.144832},{"c":20.7985,"h":20.865,"l":20.7985,"n":50,"o":20.865,"t":"2026-04-20T04:00:00Z","v":958,"vw":20.858333},{"c":20.775,"h":21.17,"l":20.77,"n":57,"o":20.92,"t":"2026-04-21T04:00:00Z","v":4135,"vw":20.966315},{"c":21.0209,"h":21.17,"l":20.92,"n":71,"o":20.94,"t":"2026-04-22T04:00:00Z","v":1799,"vw":20.997402},{"c":20.8109,"h":21.08,"l":20.69,"n":23,"o":21.08,"t":"2026-04-23T04:00:00Z","v":1167,"vw":20.82801},{"c":20.965,"h":20.965,"l":20.7,"n":20,"o":20.735,"t":"2026-04-24T04:00:00Z","v":860,"vw":20.825625},{"c":21.1527,"h":21.1527,"l":20.96,"n":23,"o":21.1,"t":"2026-04-27T04:00:00Z","v":1428,"vw":21.090832},{"c":20.655,"h":20.69,"l":20.64,"n":31,"o":20.69,"t":"2026-04-28T04:00:00Z","v":673,"vw":20.6733},{"c":20.6794,"h":20.6794,"l":20.55,"n":35,"o":20.6,"t":"2026-04-29T04:00:00Z","v":2672,"vw":20.595976},{"c":21.1525,"h":21.1525,"l":20.89,"n":24,"o":20.89,"t":"2026-04-30T04:00:00Z","v":960,"vw":20.89},{"c":21.2413,"h":21.2413,"l":20.83,"n":24,"o":20.83,"t":"2026-05-01T04:00:00Z","v":864,"vw":20.998917},{"c":21.4123,"h":21.47,"l":21.06,"n":48,"o":21.07,"t":"2026-05-04T04:00:00Z","v":5049,"vw":21.267093},{"c":21.495,"h":21.495,"l":19.24,"n":103,"o":21.15,"t":"2026-05-05T04:00:00Z","v":13124,"vw":20.847773},{"c":22.915,"h":22.99,"l":22.22,"n":132,"o":22.3277,"t":"2026-05-06T04:00:00Z","v":26381,"vw":22.646501},{"c":22.1565,"h":22.41,"l":21.87,"n":45,"o":22.32,"t":"2026-05-07T04:00:00Z","v":4989,"vw":22.190182},{"c":22.501,"h":22.52,"l":22.1601,"n":52,"o":22.2184,"t":"2026-05-08T04:00:00Z","v":3151,"vw":22.324222},{"c":22.2551,"h":22.2551,"l":22.095,"n":59,"o":22.15,"t":"2026-05-11T04:00:00Z","v":4051,"vw":22.199112},{"c":21.3611,"h":21.65,"l":20.9,"n":79,"o":21.65,"t":"2026-05-12T04:00:00Z","v":10987,"vw":21.389945},{"c":22.0358,"h":22.04,"l":21.815,"n":47,"o":21.82,"t":"2026-05-13T04:00:00Z","v":3646,"vw":21.944606},{"c":21.4801,"h":21.5999,"l":21.4801,"n":31,"o":21.51,"t":"2026-05-14T04:00:00Z","v":426,"vw":21.562751},{"c":21.515,"h":21.579,"l":21.48,"n":33,"o":21.48,"t":"2026-05-15T04:00:00Z","v":1803,"vw":21.499699},{"c":21.4921,"h":21.85,"l":21.4921,"n":48,"o":21.78,"t":"2026-05-18T04:00:00Z","v":2478,"vw":21.750422},{"c":21.0639,"h":21.11,"l":20.7884,"n":25,"o":20.92,"t":"2026-05-19T04:00:00Z","v":1186,"vw":21.031966},{"c":21.2723,"h":21.2723,"l":20.9524,"n":29,"o":21.04,"t":"2026-05-20T04:00:00Z","v":1276,"vw":21.082489},{"c":21.6934,"h":21.74,"l":21.41,"n":26,"o":21.41,"t":"2026-05-21T04:00:00Z","v":549,"vw":21.6575},{"c":21.633,"h":21.75,"l":21.57,"n":63,"o":21.57,"t":"2026-05-22T04:00:00Z","v":3209,"vw":21.681145},{"c":22.718,"h":22.8,"l":21.75,"n":102,"o":21.75,"t":"2026-05-26T04:00:00Z","v":12114,"vw":22.275145},{"c":22.085,"h":22.38,"l":22.085,"n":49,"o":22.38,"t":"2026-05-27T04:00:00Z","v":2965,"vw":22.185027},{"c":22.535,"h":22.535,"l":22.141,"n":46,"o":22.141,"t":"2026-05-28T04:00:00Z","v":1160,"vw":22.360333},{"c":22.63,"h":22.725,"l":22.52,"n":63,"o":22.725,"t":"2026-05-29T04:00:00Z","v":3639,"vw":22.651814},{"c":23.2062,"h":23.2062,"l":22.87,"n":38,"o":22.87,"t":"2026-06-01T04:00:00Z","v":878,"vw":22.930215},{"c":23.5748,"h":23.65,"l":23.2817,"n":67,"o":23.54,"t":"2026-06-02T04:00:00Z","v":3327,"vw":23.491286},{"c":23.677,"h":23.82,"l":23.565,"n":55,"o":23.565,"t":"2026-06-03T04:00:00Z","v":9936,"vw":23.666344},{"c":23.4119,"h":23.485,"l":23.15,"n":51,"o":23.15,"t":"2026-06-04T04:00:00Z","v":2546,"vw":23.228826},{"c":22.0054,"h":22.93,"l":21.99,"n":62,"o":22.93,"t":"2026-06-05T04:00:00Z","v":3238,"vw":22.434174},{"c":22.755,"h":22.755,"l":22.43,"n":40,"o":22.43,"t":"2026-06-08T04:00:00Z","v":3713,"vw":22.453743},{"c":22.2533,"h":22.93,"l":22.1,"n":55,"o":22.76,"t":"2026-06-09T04:00:00Z","v":3396,"vw":22.684157},{"c":21.6669,"h":22.235,"l":21.61,"n":48,"o":21.72,"t":"2026-06-10T04:00:00Z","v":1743,"vw":21.86558},{"c":23.2704,"h":23.2704,"l":22.26,"n":158,"o":22.38,"t":"2026-06-11T04:00:00Z","v":11290,"vw":22.443731},{"c":23.6643,"h":23.77,"l":23.4,"n":69,"o":23.4,"t":"2026-06-12T04:00:00Z","v":1805,"vw":23.556162},{"c":25.0609,"h":25.18,"l":24.785,"n":146,"o":24.87,"t":"2026-06-15T04:00:00Z","v":8378,"vw":24.944215},{"c":24.4738,"h":25.15,"l":24.465,"n":84,"o":24.95,"t":"2026-06-16T04:00:00Z","v":4688,"vw":24.799555},{"c":24.5274,"h":25.23,"l":24.47,"n":179,"o":25.13,"t":"2026-06-17T04:00:00Z","v":14218,"vw":25.038741},{"c":25.6848,"h":25.74,"l":25.3,"n":90,"o":25.36,"t":"2026-06-18T04:00:00Z","v":13245,"vw":25.447219},{"c":26.1608,"h":26.25,"l":25.89,"n":132,"o":25.97,"t":"2026-06-22T04:00:00Z","v":9305,"vw":26.106414},{"c":24.9685,"h":25.499,"l":24.93,"n":114,"o":25.04,"t":"2026-06-23T04:00:00Z","v":8279,"vw":25.160413},{"c":24.8672,"h":25.35,"l":24.8672,"n":85,"o":25.15,"t":"2026-06-24T04:00:00Z","v":4151,"vw":25.172304},{"c":25.4238,"h":25.74,"l":25.28,"n":59,"o":25.74,"t":"2026-06-25T04:00:00Z","v":2547,"vw":25.48},{"c":24.9725,"h":25.075,"l":24,"n":75,"o":24.79,"t":"2026-06-26T04:00:00Z","v":13943,"vw":24.764218},{"c":25.3208,"h":25.3208,"l":24.78,"n":90,"o":25.32,"t":"2026-06-29T04:00:00Z","v":4758,"vw":25.075246},{"c":25.635,"h":25.719,"l":25.58,"n":54,"o":25.63,"t":"2026-06-30T04:00:00Z","v":2741,"vw":25.614842},{"c":25.2904,"h":25.51,"l":25.2904,"n":56,"o":25.41,"t":"2026-07-01T04:00:00Z","v":3587,"vw":25.372183},{"c":24.5548,"h":25.065,"l":24.435,"n":87,"o":25,"t":"2026-07-02T04:00:00Z","v":12773,"vw":24.758874},{"c":25.305,"h":25.305,"l":25.13,"n":40,"o":25.2099,"t":"2026-07-06T04:00:00Z","v":2450,"vw":25.246636},{"c":24.4095,"h":24.4095,"l":24.175,"n":35,"o":24.175,"t":"2026-07-07T04:00:00Z","v":1089,"vw":24.326498},{"c":24.0537,"h":24.0537,"l":23.84,"n":34,"o":24,"t":"2026-07-08T04:00:00Z","v":673,"vw":23.874953},{"c":24.78,"h":25.045,"l":24.5201,"n":53,"o":24.74,"t":"2026-07-09T04:00:00Z","v":4321,"vw":24.6367},{"c":24.415,"h":24.415,"l":24.415,"n":32,"o":24.415,"t":"2026-07-10T04:00:00Z","v":187,"vw":24.415},{"c":23.4903,"h":23.79,"l":23.4401,"n":46,"o":23.79,"t":"2026-07-13T04:00:00Z","v":2087,"vw":23.626645},{"c":23.6035,"h":23.78,"l":23.6035,"n":30,"o":23.78,"t":"2026-07-14T04:00:00Z","v":351,"vw":23.78},{"c":23.86,"h":24,"l":23.84,"n":35,"o":24,"t":"2026-07-15T04:00:00Z","v":1746,"vw":23.964816},{"c":23.213,"h":23.3,"l":23.19,"n":38,"o":23.21,"t":"2026-07-16T04:00:00Z","v":3201,"vw":23.217025},{"c":22.5831,"h":22.6294,"l":22.3,"n":57,"o":22.34,"t":"2026-07-17T04:00:00Z","v":2972,"vw":22.445663},{"c":22.4259,"h":22.68,"l":22.4259,"n":47,"o":22.61,"t":"2026-07-20T04:00:00Z","v":3982,"vw":22.599861},{"c":23.085,"h":23.3099,"l":23.04,"n":56,"o":23.08,"t":"2026-07-21T04:00:00Z","v":2314,"vw":23.155208},{"c":23.387,"h":23.387,"l":23.27,"n":34,"o":23.3,"t":"2026-07-22T04:00:00Z","v":1935,"vw":23.287415},{"c":22.8948,"h":23,"l":22.8701,"n":33,"o":23,"t":"2026-07-23T04:00:00Z","v":2787,"vw":22.904049},{"c":22.6821,"h":22.83,"l":22.6821,"n":29,"o":22.83,"t":"2026-07-24T04:00:00Z","v":998,"vw":22.82141},{"c":22.5751,"h":22.7,"l":22.5419,"n":45,"o":22.7,"t":"2026-07-27T04:00:00Z","v":1808,"vw":22.609344},{"c":21.9247,"h":21.9247,"l":21.68,"n":49,"o":21.68,"t":"2026-07-28T04:00:00Z","v":2529,"vw":21.793992},{"c":21.3824,"h":21.63,"l":21.36,"n":38,"o":21.38,"t":"2026-07-29T04:00:00Z","v":1169,"vw":21.466678},{"c":22.1511,"h":22.3,"l":21.96,"n":54,"o":22,"t":"2026-07-30T04:00:00Z","v":7316,"vw":22.024631},{"c":22.3702,"h":22.3702,"l":22.3702,"n":23,"o":22.3702,"t":"2026-07-31T04:00:00Z","v":113,"vw":22.3702},{"c":22.5812,"h":22.88,"l":22.56,"n":49,"o":22.88,"t":"2026-08-03T04:00:00Z","v":2045,"vw":22.620272},{"c":23.3758,"h":23.38,"l":23.14,"n":60,"o":23.14,"t":"2026-08-04T04:00:00Z","v":23416,"vw":23.167492},{"c":23.8083,"h":23.81,"l":23.8083,"n":24,"o":23.81,"t":"2026-08-05T04:00:00Z","v":244,"vw":23.81},{"c":23.525,"h":23.56,"l":23.305,"n":42,"o":23.305,"t":"2026-08-06T04:00:00Z","v":854,"vw":23.390833},{"c":23.52,"h":23.77,"l":23.48,"n":37,"o":23.77,"t":"2026-08-07T04:00:00Z","v":680,"vw":23.6975},{"c":23.4067,"h":23.4067,"l":23.4067,"n":22,"o":23.4067,"t":"2026-08-10T04:00:00Z","v":316,"vw":23.4067},{"c":23.15,"h":23.34,"l":23.15,"n":26,"o":23.34,"t":"2026-08-11T04:00:00Z","v":740,"vw":23.34},{"c":23.6057,"h":23.83,"l":23.605,"n":31,"o":23.83,"t":"2026-08-12T04:00:00Z","v":746,"vw":23.781},{"c":23.6221,"h":23.69,"l":23.6221,"n":36,"o":23.69,"t":"2026-08-13T04:00:00Z","v":871,"vw":23.650964},{"c":23.575,"h":23.7201,"l":23.51,"n":29,"o":23.72,"t":"2026-08-14T04:00:00Z","v":565,"vw":23.607724},{"c":23.895,"h":24.12,"l":23.82,"n":80,"o":24.12,"t":"2026-08-17T04:00:00Z","v":5538,"vw":23.927581},{"c":23.3147,"h":23.68,"l":23.3147,"n":34,"o":23.68,"t":"2026-08-18T04:00:00Z","v":1236,"vw":23.56236},{"c":23.245,"h":23.45,"l":23.185,"n":76,"o":23.45,"t":"2026-08-19T04:00:00Z","v":5930,"vw":23.278502},{"c":23.2622,"h":23.38,"l":23.2622,"n":36,"o":23.38,"t":"2026-08-20T04:00:00Z","v":538,"vw":23.38},{"c":23.6662,"h":23.84,"l":23.6662,"n":45,"o":23.69,"t":"2026-08-21T04:00:00Z","v":1748,"vw":23.724373},{"c":23.385,"h":23.51,"l":23,"n":64,"o":23.41,"t":"2026-08-24T04:00:00Z","v":3416,"vw":23.293088},{"c":23.6556,"h":23.69,"l":23.53,"n":36,"o":23.53,"t":"2026-08-25T04:00:00Z","v":1221,"vw":23.605599},{"c":23.66,"h":23.8,"l":23.5601,"n":41,"o":23.8,"t":"2026-08-26T04:00:00Z","v":4638,"vw":23.670053},{"c":23.6213,"h":23.74,"l":23.6213,"n":34,"o":23.74,"t":"2026-08-27T04:00:00Z","v":606,"vw":23.703504},{"c":23.3138,"h":23.63,"l":23.3138,"n":35,"o":23.63,"t":"2026-08-28T04:00:00Z","v":588,"vw":23.59259},{"c":23.3188,"h":23.3188,"l":23.19,"n":38,"o":23.26,"t":"2026-08-31T04:00:00Z","v":4363,"vw":23.259515},{"c":22.77,"h":22.97,"l":22.77,"n":44,"o":22.97,"t":"2026-09-01T04:00:00Z","v":961,"vw":22.879777},{"c":22.8139,"h":22.9199,"l":22.8139,"n":31,"o":22.8568,"t":"2026-09-02T04:00:00Z","v":1071,"vw":22.88512},{"c":23.1137,"h":23.17,"l":22.86,"n":38,"o":23.01,"t":"2026-09-03T04:00:00Z","v":1551,"vw":23.017692},{"c":23.2155,"h":23.33,"l":23.2155,"n":31,"o":23.33,"t":"2026-09-04T04:00:00Z","v":486,"vw":23.290526},{"c":23.3527,"h":23.59,"l":23.3527,"n":51,"o":23.43,"t":"2026-09-08T04:00:00Z","v":2250,"vw":23.48612},{"c":23.2152,"h":23.46,"l":23.17,"n":33,"o":23.46,"t":"2026-09-09T04:00:00Z","v":2192,"vw":23.333377},{"c":22.79,"h":22.97,"l":22.46,"n":49,"o":22.97,"t":"2026-09-10T04:00:00Z","v":3639,"vw":22.820213},{"c":22.665,"h":22.8,"l":22.665,"n":30,"o":22.73,"t":"2026-09-11T04:00:00Z","v":1079,"vw":22.736},{"c":22.495,"h":22.59,"l":22.495,"n":29,"o":22.55,"t":"2026-09-14T04:00:00Z","v":804,"vw":22.582},{"c":22.2048,"h":22.25,"l":22.18,"n":42,"o":22.25,"t":"2026-09-15T04:00:00Z","v":1129,"vw":22.206771},{"c":21.9739,"h":22.27,"l":21.97,"n":55,"o":22.1,"t":"2026-09-16T04:00:00Z","v":4471,"vw":22.081725},{"c":22.095,"h":22.135,"l":22.02,"n":42,"o":22.05,"t":"2026-09-17T04:00:00Z","v":1318,"vw":22.091392},{"c":22.2977,"h":22.2977,"l":22.205,"n":31,"o":22.205,"t":"2026-09-18T04:00:00Z","v":471,"vw":22.226667},{"c":22.4963,"h":22.9,"l":22.46,"n":49,"o":22.9,"t":"2026-09-21T04:00:00Z","v":2076,"vw":22.488012},{"c":22.525,"h":22.58,"l":22.32,"n":42,"o":22.515,"t":"2026-09-22T04:00:00Z","v":661,"vw":22.503708},{"c":21.915,"h":21.94,"l":21.915,"n":37,"o":21.94,"t":"2026-09-23T04:00:00Z","v":431,"vw":21.94},{"c":21.615,"h":21.65,"l":21.56,"n":44,"o":21.645,"t":"2026-09-24T04:00:00Z","v":2380,"vw":21.572565},{"c":21.6051,"h":21.74,"l":21.6051,"n":43,"o":21.61,"t":"2026-09-25T04:00:00Z","v":1894,"vw":21.639715},{"c":20.985,"h":21.15,"l":20.95,"n":49,"o":20.96,"t":"2026-09-28T04:00:00Z","v":1372,"vw":21.025107},{"c":21.075,"h":21.23,"l":21.03,"n":41,"o":21.15,"t":"2026-09-29T04:00:00Z","v":1357,"vw":21.082814},{"c":21.2072,"h":21.415,"l":21.2072,"n":34,"o":21.405,"t":"2026-09-30T04:00:00Z","v":479,"vw":21.41},{"c":21.1099,"h":21.1399,"l":21.03,"n":35,"o":21.03,"t":"2026-10-01T04:00:00Z","v":1186,"vw":21.088903},{"c":21.21,"h":21.22,"l":21.15,"n":41,"o":21.22,"t":"2026-10-02T04:00:00Z","v":1667,"vw":21.19125},{"c":21.56,"h":21.56,"l":21.515,"n":33,"o":21.515,"t":"2026-10-05T04:00:00Z","v":515,"vw":21.51875},{"c":21.5339,"h":21.5339,"l":21.5339,"n":37,"o":21.5339,"t":"2026-10-06T04:00:00Z","v":500,"vw":21.5339},{"c":21.01,"h":21.44,"l":20.92,"n":48,"o":20.92,"t":"2026-10-07T04:00:00Z","v":2344,"vw":21.159706},{"c":20.6581,"h":20.66,"l":20.61,"n":29,"o":20.61,"t":"2026-10-08T04:00:00Z","v":1796,"vw":20.638},{"c":20.98,"h":20.98,"l":20.74,"n":38,"o":20.9,"t":"2026-10-09T04:00:00Z","v":1859,"vw":20.910697},{"c":20.505,"h":20.72,"l":20.505,"n":26,"o":20.68,"t":"2026-10-12T04:00:00Z","v":954,"vw":20.661969},{"c":20.2204,"h":20.23,"l":20.2,"n":23,"o":20.2,"t":"2026-10-13T04:00:00Z","v":802,"vw":20.20885},{"c":19.6272,"h":19.765,"l":19.48,"n":31,"o":19.765,"t":"2026-10-14T04:00:00Z","v":1675,"vw":19.59165},{"c":19.1856,"h":19.1856,"l":18.98,"n":27,"o":18.98,"t":"2026-10-15T04:00:00Z","v":1288,"vw":19.013528},{"c":19.162,"h":19.17,"l":19.162,"n":22,"o":19.17,"t":"2026-10-16T04:00:00Z","v":198,"vw":19.17},{"c":19.045,"h":19.045,"l":19.0416,"n":58,"o":19.0416,"t":"2026-10-19T04:00:00Z","v":830,"vw":19.0416},{"c":18.8315,"h":18.8315,"l":18.77,"n":54,"o":18.77,"t":"2026-10-20T04:00:00Z","v":4284,"vw":18.775799},{"c":18.56,"h":18.78,"l":18.5,"n":97,"o":18.73,"t":"2026-10-21T04:00:00Z","v":7055,"vw":18.606656}],"volatilityBars":[{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-09-21T13:30:00Z","v":105,"vw":22.9},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-09-21T14:00:00Z","v":120,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-09-21T17:15:00Z","v":1324,"vw":22.46},{"c":22.475,"h":22.475,"l":22.475,"n":3,"o":22.475,"t":"2026-09-21T17:45:00Z","v":202,"vw":22.475},{"c":22.515,"h":22.515,"l":22.515,"n":1,"o":22.515,"t":"2026-09-22T13:30:00Z","v":100,"vw":22.515},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-22T13:45:00Z","v":145,"vw":22.57},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-22T14:15:00Z","v":100,"vw":22.58},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-09-22T16:15:00Z","v":108,"vw":22.32},{"c":21.94,"h":21.94,"l":21.94,"n":4,"o":21.94,"t":"2026-09-23T16:30:00Z","v":123,"vw":21.94},{"c":21.645,"h":21.645,"l":21.645,"n":2,"o":21.645,"t":"2026-09-24T14:00:00Z","v":101,"vw":21.645},{"c":21.56,"h":21.615,"l":21.56,"n":5,"o":21.615,"t":"2026-09-24T14:30:00Z","v":1771,"vw":21.563121},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-09-24T14:45:00Z","v":104,"vw":21.65},{"c":21.5801,"h":21.5801,"l":21.58,"n":2,"o":21.58,"t":"2026-09-24T15:00:00Z","v":200,"vw":21.58005},{"c":21.74,"h":21.74,"l":21.61,"n":5,"o":21.61,"t":"2026-09-25T13:30:00Z","v":204,"vw":21.674677},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-09-25T14:00:00Z","v":300,"vw":21.64},{"c":21.615,"h":21.66,"l":21.615,"n":7,"o":21.66,"t":"2026-09-25T19:45:00Z","v":966,"vw":21.631187},{"c":20.95,"h":20.96,"l":20.95,"n":5,"o":20.96,"t":"2026-09-28T15:45:00Z","v":424,"vw":20.957092},{"c":21.11,"h":21.11,"l":21.03,"n":3,"o":21.03,"t":"2026-09-28T16:15:00Z","v":246,"vw":21.077347},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-09-28T17:30:00Z","v":166,"vw":21.15},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-09-28T19:45:00Z","v":100,"vw":20.98},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-09-29T14:00:00Z","v":101,"vw":21.15},{"c":21.23,"h":21.23,"l":21.15,"n":4,"o":21.15,"t":"2026-09-29T14:15:00Z","v":324,"vw":21.194286},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-09-29T18:30:00Z","v":664,"vw":21.03},{"c":21.405,"h":21.405,"l":21.405,"n":1,"o":21.405,"t":"2026-09-30T13:30:00Z","v":100,"vw":21.405},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-09-30T14:00:00Z","v":100,"vw":21.415},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-01T16:30:00Z","v":330,"vw":21.03},{"c":21.085,"h":21.1399,"l":21.085,"n":4,"o":21.1399,"t":"2026-10-01T16:45:00Z","v":674,"vw":21.1213},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-02T15:15:00Z","v":310,"vw":21.22},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-02T17:15:00Z","v":300,"vw":21.15},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-02T19:00:00Z","v":315,"vw":21.18},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-02T20:00:00Z","v":382,"vw":21.21},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-05T14:00:00Z","v":100,"vw":21.515},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-05T15:15:00Z","v":300,"vw":21.52},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-07T13:30:00Z","v":100,"vw":20.92},{"c":20.99,"h":20.99,"l":20.945,"n":2,"o":20.945,"t":"2026-10-07T13:45:00Z","v":200,"vw":20.9675},{"c":21.2,"h":21.44,"l":21.18,"n":7,"o":21.44,"t":"2026-10-07T17:00:00Z","v":1036,"vw":21.273333},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-07T17:15:00Z","v":300,"vw":21.18},{"c":20.93,"h":20.93,"l":20.93,"n":9,"o":20.93,"t":"2026-10-07T18:30:00Z","v":393,"vw":20.93},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-08T16:45:00Z","v":300,"vw":20.61},{"c":20.63,"h":20.66,"l":20.63,"n":4,"o":20.65,"t":"2026-10-08T17:15:00Z","v":1200,"vw":20.645},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-09T15:00:00Z","v":300,"vw":20.9},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-09T17:00:00Z","v":400,"vw":20.94},{"c":20.98,"h":20.98,"l":20.74,"n":3,"o":20.74,"t":"2026-10-09T19:45:00Z","v":878,"vw":20.901002},{"c":20.64,"h":20.72,"l":20.64,"n":9,"o":20.68,"t":"2026-10-12T13:30:00Z","v":671,"vw":20.68},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-12T15:00:00Z","v":100,"vw":20.55},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-13T14:15:00Z","v":100,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-13T17:00:00Z","v":394,"vw":20.2},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-13T17:45:00Z","v":195,"vw":20.23},{"c":19.765,"h":19.765,"l":19.765,"n":1,"o":19.765,"t":"2026-10-14T13:30:00Z","v":111,"vw":19.765},{"c":19.65,"h":19.76,"l":19.65,"n":2,"o":19.76,"t":"2026-10-14T13:45:00Z","v":200,"vw":19.705},{"c":19.581,"h":19.581,"l":19.48,"n":5,"o":19.58,"t":"2026-10-14T17:30:00Z","v":1188,"vw":19.55601},{"c":19.045,"h":19.045,"l":18.98,"n":4,"o":18.98,"t":"2026-10-15T13:30:00Z","v":551,"vw":18.999062},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-15T14:45:00Z","v":285,"vw":18.98},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-15T15:00:00Z","v":100,"vw":19.16},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-16T19:30:00Z","v":100,"vw":19.17},{"c":19.0416,"h":19.0416,"l":19.0416,"n":1,"o":19.0416,"t":"2026-10-19T19:30:00Z","v":136,"vw":19.0416},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-20T13:30:00Z","v":2628,"vw":18.77},{"c":18.775,"h":18.775,"l":18.775,"n":1,"o":18.775,"t":"2026-10-20T13:45:00Z","v":100,"vw":18.775},{"c":18.795,"h":18.795,"l":18.795,"n":1,"o":18.795,"t":"2026-10-20T14:00:00Z","v":797,"vw":18.795},{"c":18.73,"h":18.73,"l":18.73,"n":4,"o":18.73,"t":"2026-10-21T13:30:00Z","v":505,"vw":18.73},{"c":18.61,"h":18.69,"l":18.61,"n":3,"o":18.69,"t":"2026-10-21T13:45:00Z","v":231,"vw":18.645398},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-21T16:45:00Z","v":100,"vw":18.73},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-21T17:00:00Z","v":540,"vw":18.78},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-21T18:00:00Z","v":201,"vw":18.7},{"c":18.61,"h":18.71,"l":18.61,"n":3,"o":18.71,"t":"2026-10-21T18:15:00Z","v":300,"vw":18.65},{"c":18.6,"h":18.61,"l":18.6,"n":6,"o":18.61,"t":"2026-10-21T18:30:00Z","v":561,"vw":18.606},{"c":18.56,"h":18.6,"l":18.55,"n":3,"o":18.6,"t":"2026-10-21T18:45:00Z","v":300,"vw":18.57},{"c":18.51,"h":18.53,"l":18.5,"n":4,"o":18.52,"t":"2026-10-21T19:00:00Z","v":400,"vw":18.515},{"c":18.55,"h":18.55,"l":18.52,"n":7,"o":18.52,"t":"2026-10-21T19:15:00Z","v":574,"vw":18.526},{"c":18.56,"h":18.56,"l":18.55,"n":7,"o":18.55,"t":"2026-10-21T19:30:00Z","v":690,"vw":18.555},{"c":18.56,"h":18.58,"l":18.55,"n":24,"o":18.55,"t":"2026-10-21T19:45:00Z","v":2282,"vw":18.570455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":26.183559990406973,"iv":1.1848096138350686,"gamma":0.04481916774943783,"theta":-0.030038090868643567,"vega":0.014770954552329314,"rho":0.0024761875598038217,"breakevenPct":44.307974086244485},{"delta":0.25,"premium":0.6071335361101301,"strike":22.714658555594795,"iv":0.870374159904975,"gamma":0.06940372081090262,"theta":-0.025183404959172616,"vega":0.016754749097279954,"rho":0.0031979728283171908,"breakevenPct":25.656207390651556},{"delta":0.3,"premium":0.6618385623875509,"strike":21.26322875224898,"iv":0.7343351589763595,"gamma":0.09001797430313509,"theta":-0.023369960871642552,"vega":0.018320461965884847,"rho":0.0038852004021716394,"breakevenPct":18.130750617653746},{"delta":0.35,"premium":0.7090008665222344,"strike":20.319982669555312,"iv":0.631352251426583,"gamma":0.11191817837262413,"theta":-0.02151857610745286,"vega":0.019492210457985305,"rho":0.004577233898971219,"breakevenPct":13.302713017659208},{"delta":0.4,"premium":0.7838354591327651,"strike":19.705822704336175,"iv":0.5720646485053165,"gamma":0.12767936454051668,"theta":-0.020396748141979244,"vega":0.020222846121986084,"rho":0.005252976922470361,"breakevenPct":10.39686510489732},{"delta":0.45,"premium":0.8769611214670562,"strike":19.24019439266472,"iv":0.5364961629291896,"gamma":0.13953516310007064,"theta":-0.01975710299198434,"vega":0.020742948324830663,"rho":0.005917803811444877,"breakevenPct":8.38984652010656},{"delta":0.5,"premium":1.067227019626636,"strike":18.81648126499789,"iv":0.5457588893135839,"gamma":0.13909000333592111,"theta":-0.020303050864768742,"vega":0.020844012900673017,"rho":0.006516231030288423,"breakevenPct":7.132048947330425},{"delta":0.55,"premium":1.3609934914805657,"strike":18.437427752928304,"iv":0.6027881886108988,"gamma":0.12553846975378502,"theta":-0.02211221945122708,"vega":0.02049860301178118,"rho":0.007043911005281017,"breakevenPct":6.672528256513305},{"delta":0.6,"premium":1.6547599633344947,"strike":18.058374240858715,"iv":0.6598174879082135,"gamma":0.11198693617164895,"theta":-0.023921388037685412,"vega":0.020153193122889344,"rho":0.00757159098027361,"breakevenPct":6.213007565696184},{"delta":0.65,"premium":1.8016826923076925,"strike":17.709478021978022,"iv":0.6278107142857142,"gamma":0.1111492445054945,"theta":-0.021904876373626373,"vega":0.019054120879120878,"rho":0.008201498225299773,"breakevenPct":5.124788331280794},{"delta":0.7,"premium":1.9218749999999998,"strike":17.36607142857143,"iv":0.5795964285714286,"gamma":0.11262589285714285,"theta":-0.019191964285714284,"vega":0.017817857142857146,"rho":0.00885001421688051,"breakevenPct":3.9221251539408954},{"delta":0.75,"premium":2.0420673076923075,"strike":17.022664835164836,"iv":0.5313821428571428,"gamma":0.11410254120879121,"theta":-0.016479052197802196,"vega":0.016581593406593407,"rho":0.009498530208461248,"breakevenPct":2.7194619766009955},{"delta":0.8,"premium":2.574550706033376,"strike":16.400513478818997,"iv":0.5811346598202825,"gamma":0.09255853658536584,"theta":-0.015760462130937097,"vega":0.014521694480102695,"rho":0.009834845555171948,"breakevenPct":2.2363372028684094},{"delta":0.85,"premium":3.233196721311474,"strike":15.657559198542806,"iv":0.6421488160291439,"gamma":0.0696074681238616,"theta":-0.014715118397085612,"vega":0.012138433515482699,"rho":0.01007179754065338,"breakevenPct":1.7820900854217785},{"delta":0.9,"premium":4.042965949820789,"strike":14.750896057347669,"iv":0.6900797491039427,"gamma":0.0480937275985663,"theta":-0.012204301075268814,"vega":0.009103584229390678,"rho":0.010188516934930558,"breakevenPct":1.260032366209371}],"put":[{"delta":0.1,"premium":0.6,"strike":10.819377168291195,"iv":1.8854404432203997,"gamma":0.017707562190578768,"theta":-0.02922236573373315,"vega":0.009256438869821845,"rho":-0.0020077376144226433,"breakevenPct":44.93870060187933},{"delta":0.15,"premium":0.6,"strike":13.741397178452145,"iv":1.2426186350688053,"gamma":0.03580078323713773,"theta":-0.025394736502824616,"vega":0.012292619814251608,"rho":-0.0027783607558647936,"breakevenPct":29.195058305753527},{"delta":0.2,"premium":0.6423426668476829,"strike":15.346853336953659,"iv":0.9593675863393284,"gamma":0.05579790499852395,"theta":-0.023310377680805426,"vega":0.014734245520728377,"rho":-0.003585366607682115,"breakevenPct":20.773110613653145},{"delta":0.25,"premium":0.6939930965639298,"strike":16.379861931278594,"iv":0.7932112693273067,"gamma":0.07691966687356262,"theta":-0.021661091489066565,"vega":0.016700211749256365,"rho":-0.004401116848464007,"breakevenPct":15.485620502614946},{"delta":0.3,"premium":0.6872586158727787,"strike":17.188706920636108,"iv":0.633728902172993,"gamma":0.11047659721230517,"theta":-0.018778874819508917,"vega":0.018248951036776616,"rho":-0.005179683294735214,"breakevenPct":11.091334564852758},{"delta":0.35,"premium":0.5476212528153098,"strike":17.88689373592345,"iv":0.42200007069881657,"gamma":0.17383580787297198,"theta":-0.013203251050568368,"vega":0.019325585256418084,"rho":-0.005874003207383558,"breakevenPct":6.577195672908714},{"delta":0.4,"premium":0.6417824437440423,"strike":18.22244274998865,"iv":0.39061711653942777,"gamma":0.18482413330827874,"theta":-0.01241640024939322,"vega":0.0198129951940697,"rho":-0.006715205186282835,"breakevenPct":5.276614729285496},{"delta":0.45,"premium":0.7811409684982693,"strike":18.48788755904432,"iv":0.3940981625291984,"gamma":0.1856882542012128,"theta":-0.012555302694969855,"vega":0.020186497812291298,"rho":-0.007584802027631574,"breakevenPct":4.597270525075136},{"delta":0.5,"premium":0.9204994932524961,"strike":18.753332368099993,"iv":0.397579208518969,"gamma":0.18655237509414685,"theta":-0.01269420514054649,"vega":0.020560000430512898,"rho":-0.008454398868980313,"breakevenPct":3.917926320864776},{"delta":0.55,"premium":1.0579545536901478,"strike":19.015151530838377,"iv":0.3994592512758715,"gamma":0.1872711969903938,"theta":-0.012728989583919107,"vega":0.020825156450388342,"rho":-0.009321094376383817,"breakevenPct":3.2478611145030745},{"delta":0.6,"premium":1.1704046290076449,"strike":19.22934215049075,"iv":0.3803076089801187,"gamma":0.18608128898900325,"theta":-0.011396020992375152,"vega":0.01966701020193503,"rho":-0.010149676318170415,"breakevenPct":2.6996900782160127},{"delta":0.65,"premium":1.2828547043251421,"strike":19.44353277014313,"iv":0.3611559666843659,"gamma":0.18489138098761268,"theta":-0.010063052400831196,"vega":0.018508863953481714,"rho":-0.010978258259957017,"breakevenPct":2.1515190419289496},{"delta":0.7,"premium":1.3953047796426392,"strike":19.657723389795503,"iv":0.34200432438861306,"gamma":0.1837014729862221,"theta":-0.008730083809287243,"vega":0.0173507177050284,"rho":-0.011806840201743617,"breakevenPct":1.603348005641888},{"delta":0.75,"premium":1.5077548549601365,"strike":19.871914009447877,"iv":0.3228526820928602,"gamma":0.18251156498483154,"theta":-0.007397115217743286,"vega":0.016192571456575083,"rho":-0.012635422143530218,"breakevenPct":1.0551769693548252},{"delta":0.8,"premium":1.6937282835302294,"strike":20.139680333564975,"iv":0.30843877692842253,"gamma":0.1695919388464211,"theta":-0.005901598332175121,"vega":0.014382557331480193,"rho":-0.013519209766971532,"breakevenPct":0.6370601291605672},{"delta":0.85,"premium":1.9890722724113965,"strike":20.487143849895762,"iv":0.30107255038220987,"gamma":0.1392236275191105,"theta":-0.004164280750521196,"vega":0.011602849200833914,"rho":-0.01448511927506339,"breakevenPct":0.41240699360187477},{"delta":0.9,"premium":2.2844162612925647,"strike":20.834607366226546,"iv":0.2937063238359972,"gamma":0.10885531619179982,"theta":-0.0024269631688672664,"vega":0.008823141070187626,"rho":-0.015451028783155251,"breakevenPct":0.1877538580431818}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":26.183559990406973,"iv":1.1848096138350686,"gamma":0.04481916774943783,"theta":-0.030038090868643567,"vega":0.014770954552329314,"rho":0.0024761875598038217,"breakevenPct":44.307974086244485},{"delta":0.25,"premium":0.6071335361101301,"strike":22.714658555594795,"iv":0.870374159904975,"gamma":0.06940372081090262,"theta":-0.025183404959172616,"vega":0.016754749097279954,"rho":0.0031979728283171908,"breakevenPct":25.656207390651556},{"delta":0.3,"premium":0.6618385623875509,"strike":21.26322875224898,"iv":0.7343351589763595,"gamma":0.09001797430313509,"theta":-0.023369960871642552,"vega":0.018320461965884847,"rho":0.0038852004021716394,"breakevenPct":18.130750617653746},{"delta":0.35,"premium":0.7090008665222344,"strike":20.319982669555312,"iv":0.631352251426583,"gamma":0.11191817837262413,"theta":-0.02151857610745286,"vega":0.019492210457985305,"rho":0.004577233898971219,"breakevenPct":13.302713017659208},{"delta":0.4,"premium":0.7838354591327651,"strike":19.705822704336175,"iv":0.5720646485053165,"gamma":0.12767936454051668,"theta":-0.020396748141979244,"vega":0.020222846121986084,"rho":0.005252976922470361,"breakevenPct":10.39686510489732},{"delta":0.45,"premium":0.8769611214670562,"strike":19.24019439266472,"iv":0.5364961629291896,"gamma":0.13953516310007064,"theta":-0.01975710299198434,"vega":0.020742948324830663,"rho":0.005917803811444877,"breakevenPct":8.38984652010656},{"delta":0.5,"premium":1.067227019626636,"strike":18.81648126499789,"iv":0.5457588893135839,"gamma":0.13909000333592111,"theta":-0.020303050864768742,"vega":0.020844012900673017,"rho":0.006516231030288423,"breakevenPct":7.132048947330425},{"delta":0.55,"premium":1.3609934914805657,"strike":18.437427752928304,"iv":0.6027881886108988,"gamma":0.12553846975378502,"theta":-0.02211221945122708,"vega":0.02049860301178118,"rho":0.007043911005281017,"breakevenPct":6.672528256513305},{"delta":0.6,"premium":1.6547599633344947,"strike":18.058374240858715,"iv":0.6598174879082135,"gamma":0.11198693617164895,"theta":-0.023921388037685412,"vega":0.020153193122889344,"rho":0.00757159098027361,"breakevenPct":6.213007565696184},{"delta":0.65,"premium":1.8016826923076925,"strike":17.709478021978022,"iv":0.6278107142857142,"gamma":0.1111492445054945,"theta":-0.021904876373626373,"vega":0.019054120879120878,"rho":0.008201498225299773,"breakevenPct":5.124788331280794},{"delta":0.7,"premium":1.9218749999999998,"strike":17.36607142857143,"iv":0.5795964285714286,"gamma":0.11262589285714285,"theta":-0.019191964285714284,"vega":0.017817857142857146,"rho":0.00885001421688051,"breakevenPct":3.9221251539408954},{"delta":0.75,"premium":2.0420673076923075,"strike":17.022664835164836,"iv":0.5313821428571428,"gamma":0.11410254120879121,"theta":-0.016479052197802196,"vega":0.016581593406593407,"rho":0.009498530208461248,"breakevenPct":2.7194619766009955},{"delta":0.8,"premium":2.574550706033376,"strike":16.400513478818997,"iv":0.5811346598202825,"gamma":0.09255853658536584,"theta":-0.015760462130937097,"vega":0.014521694480102695,"rho":0.009834845555171948,"breakevenPct":2.2363372028684094},{"delta":0.85,"premium":3.233196721311474,"strike":15.657559198542806,"iv":0.6421488160291439,"gamma":0.0696074681238616,"theta":-0.014715118397085612,"vega":0.012138433515482699,"rho":0.01007179754065338,"breakevenPct":1.7820900854217785},{"delta":0.9,"premium":4.042965949820789,"strike":14.750896057347669,"iv":0.6900797491039427,"gamma":0.0480937275985663,"theta":-0.012204301075268814,"vega":0.009103584229390678,"rho":0.010188516934930558,"breakevenPct":1.260032366209371}],"put":[{"delta":0.1,"premium":0.6,"strike":10.819377168291195,"iv":1.8854404432203997,"gamma":0.017707562190578768,"theta":-0.02922236573373315,"vega":0.009256438869821845,"rho":-0.0020077376144226433,"breakevenPct":44.93870060187933},{"delta":0.15,"premium":0.6,"strike":13.741397178452145,"iv":1.2426186350688053,"gamma":0.03580078323713773,"theta":-0.025394736502824616,"vega":0.012292619814251608,"rho":-0.0027783607558647936,"breakevenPct":29.195058305753527},{"delta":0.2,"premium":0.6423426668476829,"strike":15.346853336953659,"iv":0.9593675863393284,"gamma":0.05579790499852395,"theta":-0.023310377680805426,"vega":0.014734245520728377,"rho":-0.003585366607682115,"breakevenPct":20.773110613653145},{"delta":0.25,"premium":0.6939930965639298,"strike":16.379861931278594,"iv":0.7932112693273067,"gamma":0.07691966687356262,"theta":-0.021661091489066565,"vega":0.016700211749256365,"rho":-0.004401116848464007,"breakevenPct":15.485620502614946},{"delta":0.3,"premium":0.6872586158727787,"strike":17.188706920636108,"iv":0.633728902172993,"gamma":0.11047659721230517,"theta":-0.018778874819508917,"vega":0.018248951036776616,"rho":-0.005179683294735214,"breakevenPct":11.091334564852758},{"delta":0.35,"premium":0.5476212528153098,"strike":17.88689373592345,"iv":0.42200007069881657,"gamma":0.17383580787297198,"theta":-0.013203251050568368,"vega":0.019325585256418084,"rho":-0.005874003207383558,"breakevenPct":6.577195672908714},{"delta":0.4,"premium":0.6417824437440423,"strike":18.22244274998865,"iv":0.39061711653942777,"gamma":0.18482413330827874,"theta":-0.01241640024939322,"vega":0.0198129951940697,"rho":-0.006715205186282835,"breakevenPct":5.276614729285496},{"delta":0.45,"premium":0.7811409684982693,"strike":18.48788755904432,"iv":0.3940981625291984,"gamma":0.1856882542012128,"theta":-0.012555302694969855,"vega":0.020186497812291298,"rho":-0.007584802027631574,"breakevenPct":4.597270525075136},{"delta":0.5,"premium":0.9204994932524961,"strike":18.753332368099993,"iv":0.397579208518969,"gamma":0.18655237509414685,"theta":-0.01269420514054649,"vega":0.020560000430512898,"rho":-0.008454398868980313,"breakevenPct":3.917926320864776},{"delta":0.55,"premium":1.0579545536901478,"strike":19.015151530838377,"iv":0.3994592512758715,"gamma":0.1872711969903938,"theta":-0.012728989583919107,"vega":0.020825156450388342,"rho":-0.009321094376383817,"breakevenPct":3.2478611145030745},{"delta":0.6,"premium":1.1704046290076449,"strike":19.22934215049075,"iv":0.3803076089801187,"gamma":0.18608128898900325,"theta":-0.011396020992375152,"vega":0.01966701020193503,"rho":-0.010149676318170415,"breakevenPct":2.6996900782160127},{"delta":0.65,"premium":1.2828547043251421,"strike":19.44353277014313,"iv":0.3611559666843659,"gamma":0.18489138098761268,"theta":-0.010063052400831196,"vega":0.018508863953481714,"rho":-0.010978258259957017,"breakevenPct":2.1515190419289496},{"delta":0.7,"premium":1.3953047796426392,"strike":19.657723389795503,"iv":0.34200432438861306,"gamma":0.1837014729862221,"theta":-0.008730083809287243,"vega":0.0173507177050284,"rho":-0.011806840201743617,"breakevenPct":1.603348005641888},{"delta":0.75,"premium":1.5077548549601365,"strike":19.871914009447877,"iv":0.3228526820928602,"gamma":0.18251156498483154,"theta":-0.007397115217743286,"vega":0.016192571456575083,"rho":-0.012635422143530218,"breakevenPct":1.0551769693548252},{"delta":0.8,"premium":1.6937282835302294,"strike":20.139680333564975,"iv":0.30843877692842253,"gamma":0.1695919388464211,"theta":-0.005901598332175121,"vega":0.014382557331480193,"rho":-0.013519209766971532,"breakevenPct":0.6370601291605672},{"delta":0.85,"premium":1.9890722724113965,"strike":20.487143849895762,"iv":0.30107255038220987,"gamma":0.1392236275191105,"theta":-0.004164280750521196,"vega":0.011602849200833914,"rho":-0.01448511927506339,"breakevenPct":0.41240699360187477},{"delta":0.9,"premium":2.2844162612925647,"strike":20.834607366226546,"iv":0.2937063238359972,"gamma":0.10885531619179982,"theta":-0.0024269631688672664,"vega":0.008823141070187626,"rho":-0.015451028783155251,"breakevenPct":0.1877538580431818}]}},"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"}}