{"symbol":"JXX","url":"https://intraalpha.com/companies/JXX","capturedAt":"2026-10-23T17:41:18.451Z","state":"partial","quote":{"symbol":"JXX","last_price":28.8604,"prev_close":28.84,"regular_close":28.8604,"change":0.0204,"change_pct":0.0707,"regular_change":0.0204,"regular_change_pct":0.0707,"extended_change":0,"extended_change_pct":0,"bid":28.78,"ask":28.83,"bid_size":1100,"ask_size":1400,"volume":407,"vwap":28.8604,"open":28.8604,"high":28.8604,"low":28.8604,"close":28.8604,"trade_count":16,"last_trade_at":"2026-10-23T16:56:42.082188588Z","last_quote_at":"2026-10-23T17:41:11.536559747Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:41:08.945523514-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23500000,"net_expense_ratio":0.0057,"portfolio_turnover":0.31,"dividend_yield":0,"inception_date":"2025-02-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:41:17.364641+00:00"},"optionObservedAt":null,"bars":[{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-16T13:50:00Z","v":1000,"vw":29.91},{"c":30,"h":30,"l":29.94,"n":3,"o":29.94,"t":"2026-10-16T14:05:00Z","v":1600,"vw":29.966213},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-16T17:45:00Z","v":300,"vw":29.58},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-16T18:00:00Z","v":209,"vw":29.45},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-19T16:30:00Z","v":187,"vw":29.95},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-19T16:35:00Z","v":100,"vw":29.99},{"c":29.79,"h":29.79,"l":29.79,"n":2,"o":29.79,"t":"2026-10-19T17:55:00Z","v":116,"vw":29.79},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-19T19:30:00Z","v":100,"vw":29.93},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-20T16:15:00Z","v":100,"vw":29.97},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-10-20T17:25:00Z","v":669,"vw":29.94},{"c":29.925,"h":29.925,"l":29.9,"n":3,"o":29.9,"t":"2026-10-20T18:40:00Z","v":600,"vw":29.916667},{"c":30.12,"h":30.12,"l":30.1,"n":3,"o":30.1,"t":"2026-10-21T13:30:00Z","v":422,"vw":30.104751},{"c":30.245,"h":30.245,"l":30.245,"n":2,"o":30.245,"t":"2026-10-21T17:50:00Z","v":496,"vw":30.245},{"c":29.47,"h":29.58,"l":29.47,"n":4,"o":29.58,"t":"2026-10-22T13:30:00Z","v":571,"vw":29.556},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-22T14:10:00Z","v":155,"vw":29.3},{"c":29.19,"h":29.19,"l":29.19,"n":8,"o":29.19,"t":"2026-10-22T14:20:00Z","v":741,"vw":29.19},{"c":28.875,"h":28.875,"l":28.86,"n":3,"o":28.8601,"t":"2026-10-22T16:55:00Z","v":508,"vw":28.863228},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-22T17:15:00Z","v":100,"vw":28.83},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-22T17:25:00Z","v":500,"vw":28.77},{"c":28.76,"h":29.05,"l":28.76,"n":25,"o":29.05,"t":"2026-10-22T19:30:00Z","v":3200,"vw":28.855},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-22T19:50:00Z","v":100,"vw":28.84},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-22T19:55:00Z","v":123,"vw":28.84},{"c":28.8604,"h":28.8604,"l":28.8604,"n":3,"o":28.8604,"t":"2026-10-23T16:55:00Z","v":316,"vw":28.8604}],"history":[{"c":25.36,"h":25.4,"l":25.1,"n":263,"o":25.1,"t":"2025-02-05T05:00:00Z","v":51695,"vw":25.313802},{"c":25.39,"h":25.62,"l":25.265,"n":162,"o":25.4796,"t":"2025-02-06T05:00:00Z","v":30598,"vw":25.469769},{"c":25.1256,"h":25.5,"l":25.09,"n":69,"o":25.49,"t":"2025-02-07T05:00:00Z","v":17245,"vw":25.25376},{"c":25.44,"h":25.45,"l":25.2329,"n":32,"o":25.28,"t":"2025-02-10T05:00:00Z","v":10903,"vw":25.378899},{"c":25.3043,"h":25.3043,"l":25.225,"n":50,"o":25.26,"t":"2025-02-11T05:00:00Z","v":2279,"vw":25.272667},{"c":25.3027,"h":25.3027,"l":24.97,"n":47,"o":24.97,"t":"2025-02-12T05:00:00Z","v":4107,"vw":25.026239},{"c":25.4845,"h":25.4845,"l":25.23,"n":29,"o":25.23,"t":"2025-02-13T05:00:00Z","v":1496,"vw":25.348582},{"c":25.6321,"h":25.6662,"l":25.6,"n":39,"o":25.6,"t":"2025-02-14T05:00:00Z","v":11297,"vw":25.622941},{"c":25.5845,"h":25.75,"l":25.5134,"n":85,"o":25.75,"t":"2025-02-18T05:00:00Z","v":7220,"vw":25.584143},{"c":25.6375,"h":25.6375,"l":25.4499,"n":43,"o":25.52,"t":"2025-02-19T05:00:00Z","v":3677,"vw":25.518107},{"c":25.3017,"h":25.3017,"l":25.19,"n":16,"o":25.22,"t":"2025-02-20T05:00:00Z","v":4683,"vw":25.233883},{"c":24.6097,"h":25.2,"l":24.6097,"n":38,"o":25.2,"t":"2025-02-21T05:00:00Z","v":3101,"vw":24.840422},{"c":24.3171,"h":24.75,"l":24.2,"n":30,"o":24.75,"t":"2025-02-24T05:00:00Z","v":3972,"vw":24.614552},{"c":24.0808,"h":24.13,"l":23.81,"n":35,"o":23.99,"t":"2025-02-25T05:00:00Z","v":2496,"vw":23.999277},{"c":24.5947,"h":24.84,"l":24.57,"n":34,"o":24.61,"t":"2025-02-26T05:00:00Z","v":4832,"vw":24.777008},{"c":23.9622,"h":24.51,"l":23.9622,"n":7,"o":24.51,"t":"2025-02-27T05:00:00Z","v":244,"vw":24.49},{"c":24.3302,"h":24.3302,"l":23.9535,"n":53,"o":24.11,"t":"2025-02-28T05:00:00Z","v":6727,"vw":24.07605},{"c":23.55,"h":23.685,"l":23.5,"n":13,"o":23.685,"t":"2025-03-03T05:00:00Z","v":784,"vw":23.617764},{"c":23.4049,"h":23.4049,"l":22.96,"n":20,"o":22.96,"t":"2025-03-04T05:00:00Z","v":1722,"vw":22.987162},{"c":23.937,"h":23.937,"l":23.5297,"n":14,"o":23.5297,"t":"2025-03-05T05:00:00Z","v":1777,"vw":23.876713},{"c":22.9155,"h":23.51,"l":22.905,"n":9,"o":23.24,"t":"2025-03-06T05:00:00Z","v":1451,"vw":23.164862},{"c":22.9101,"h":22.99,"l":22.5805,"n":20,"o":22.5805,"t":"2025-03-07T05:00:00Z","v":1803,"vw":22.898074},{"c":22.2,"h":22.463,"l":21.985,"n":45,"o":22.44,"t":"2025-03-10T04:00:00Z","v":8545,"vw":22.25759},{"c":22.4,"h":22.57,"l":22.19,"n":40,"o":22.31,"t":"2025-03-11T04:00:00Z","v":6095,"vw":22.406108},{"c":22.6211,"h":22.73,"l":22.59,"n":17,"o":22.66,"t":"2025-03-12T04:00:00Z","v":1117,"vw":22.69898},{"c":22.1375,"h":22.28,"l":22.1375,"n":14,"o":22.28,"t":"2025-03-13T04:00:00Z","v":682,"vw":22.267382},{"c":22.6815,"h":22.6815,"l":22.59,"n":14,"o":22.65,"t":"2025-03-14T04:00:00Z","v":1696,"vw":22.6332},{"c":22.9895,"h":23.1,"l":22.97,"n":26,"o":22.9833,"t":"2025-03-17T04:00:00Z","v":3670,"vw":23.034647},{"c":22.63,"h":22.64,"l":22.5,"n":16,"o":22.56,"t":"2025-03-18T04:00:00Z","v":2427,"vw":22.581003},{"c":23.0424,"h":23.18,"l":22.8,"n":15,"o":22.86,"t":"2025-03-19T04:00:00Z","v":1120,"vw":23.018227},{"c":23.0557,"h":23.09,"l":23.02,"n":17,"o":23.09,"t":"2025-03-20T04:00:00Z","v":817,"vw":23.0375},{"c":23.1393,"h":23.1393,"l":22.86,"n":5,"o":22.86,"t":"2025-03-21T04:00:00Z","v":299,"vw":22.928908},{"c":23.66,"h":23.66,"l":23.6,"n":23,"o":23.605,"t":"2025-03-24T04:00:00Z","v":1703,"vw":23.616218},{"c":23.5514,"h":23.63,"l":23.5,"n":25,"o":23.61,"t":"2025-03-25T04:00:00Z","v":13467,"vw":23.618788},{"c":22.982,"h":22.982,"l":22.94,"n":15,"o":22.94,"t":"2025-03-26T04:00:00Z","v":512,"vw":22.9425},{"c":22.8631,"h":23.01,"l":22.71,"n":12,"o":22.72,"t":"2025-03-27T04:00:00Z","v":1050,"vw":22.78601},{"c":22.2525,"h":22.42,"l":22.22,"n":18,"o":22.37,"t":"2025-03-28T04:00:00Z","v":3029,"vw":22.340872},{"c":21.7982,"h":21.7982,"l":21.18,"n":25,"o":21.18,"t":"2025-03-31T04:00:00Z","v":1784,"vw":21.194626},{"c":21.8404,"h":21.8404,"l":21.73,"n":10,"o":21.73,"t":"2025-04-01T04:00:00Z","v":594,"vw":21.73},{"c":22.2089,"h":22.3289,"l":21.875,"n":14,"o":21.875,"t":"2025-04-02T04:00:00Z","v":1501,"vw":22.183313},{"c":20.925,"h":21.28,"l":20.815,"n":12,"o":20.815,"t":"2025-04-03T04:00:00Z","v":2020,"vw":21.006474},{"c":19.7563,"h":20.13,"l":19.75,"n":33,"o":20.01,"t":"2025-04-04T04:00:00Z","v":8265,"vw":20.039848},{"c":19.8365,"h":19.91,"l":18.75,"n":31,"o":18.75,"t":"2025-04-07T04:00:00Z","v":3315,"vw":19.546842},{"c":19.5464,"h":20.73,"l":19.38,"n":29,"o":20.73,"t":"2025-04-08T04:00:00Z","v":1604,"vw":19.927692},{"c":21.4748,"h":21.4748,"l":20.91,"n":10,"o":20.91,"t":"2025-04-09T04:00:00Z","v":389,"vw":20.91},{"c":20.7097,"h":21,"l":20.7097,"n":8,"o":21,"t":"2025-04-10T04:00:00Z","v":428,"vw":20.810667},{"c":21.065,"h":21.1,"l":21.065,"n":1,"o":21.1,"t":"2025-04-11T04:00:00Z","v":278,"vw":21.1},{"c":21.1774,"h":21.38,"l":20.97,"n":12,"o":21.38,"t":"2025-04-14T04:00:00Z","v":1357,"vw":21.1673},{"c":21.1124,"h":21.1124,"l":21.05,"n":5,"o":21.05,"t":"2025-04-15T04:00:00Z","v":234,"vw":21.05},{"c":20.7329,"h":20.986,"l":20.49,"n":26,"o":20.97,"t":"2025-04-16T04:00:00Z","v":1557,"vw":20.77849},{"c":20.5422,"h":20.55,"l":20.5422,"n":8,"o":20.55,"t":"2025-04-17T04:00:00Z","v":431,"vw":20.55},{"c":19.907,"h":19.907,"l":19.65,"n":8,"o":19.65,"t":"2025-04-21T04:00:00Z","v":185,"vw":19.65},{"c":20.4712,"h":20.4712,"l":20.365,"n":7,"o":20.365,"t":"2025-04-22T04:00:00Z","v":525,"vw":20.408033},{"c":21.0357,"h":21.0357,"l":21.0357,"n":4,"o":21.0357,"t":"2025-04-23T04:00:00Z","v":47,"vw":21.0357},{"c":21.6318,"h":21.6318,"l":21.53,"n":7,"o":21.53,"t":"2025-04-24T04:00:00Z","v":308,"vw":21.53},{"c":21.8496,"h":21.8496,"l":21.6811,"n":5,"o":21.6811,"t":"2025-04-25T04:00:00Z","v":106,"vw":21.6811},{"c":21.8557,"h":21.8557,"l":21.77,"n":4,"o":21.81,"t":"2025-04-28T04:00:00Z","v":925,"vw":21.787422},{"c":22.0135,"h":22.0135,"l":22.0101,"n":3,"o":22.0101,"t":"2025-04-29T04:00:00Z","v":353,"vw":22.0101},{"c":22.1125,"h":22.1125,"l":22.1125,"n":1,"o":22.1125,"t":"2025-04-30T04:00:00Z","v":10,"vw":22.1125},{"c":22.3982,"h":22.5293,"l":22.3982,"n":8,"o":22.5293,"t":"2025-05-01T04:00:00Z","v":260,"vw":22.5293},{"c":22.7808,"h":22.91,"l":22.7808,"n":15,"o":22.784,"t":"2025-05-02T04:00:00Z","v":1876,"vw":22.896297},{"c":22.6345,"h":22.6345,"l":22.6345,"n":6,"o":22.6345,"t":"2025-05-05T04:00:00Z","v":57,"vw":22.6345},{"c":22.2909,"h":22.2909,"l":22.28,"n":6,"o":22.28,"t":"2025-05-06T04:00:00Z","v":2227,"vw":22.280023},{"c":22.3998,"h":22.3998,"l":22.3998,"n":1,"o":22.3998,"t":"2025-05-07T04:00:00Z","v":1,"vw":22.3998},{"c":22.653,"h":22.653,"l":22.653,"n":10,"o":22.653,"t":"2025-05-08T04:00:00Z","v":60,"vw":22.653},{"c":22.6131,"h":22.6131,"l":22.6131,"n":6,"o":22.6131,"t":"2025-05-09T04:00:00Z","v":35,"vw":22.6131},{"c":23.4172,"h":23.4172,"l":23.2801,"n":12,"o":23.2801,"t":"2025-05-12T04:00:00Z","v":199,"vw":23.2801},{"c":23.58,"h":23.63,"l":23.4519,"n":3,"o":23.4519,"t":"2025-05-13T04:00:00Z","v":525,"vw":23.59438},{"c":23.5636,"h":23.6588,"l":23.5636,"n":7,"o":23.6588,"t":"2025-05-14T04:00:00Z","v":138,"vw":23.6588},{"c":23.4558,"h":23.5099,"l":23.239,"n":39,"o":23.24,"t":"2025-05-15T04:00:00Z","v":3727,"vw":23.27823},{"c":23.6031,"h":23.6031,"l":23.455,"n":8,"o":23.455,"t":"2025-05-16T04:00:00Z","v":208,"vw":23.455},{"c":23.6528,"h":23.68,"l":23.2,"n":10,"o":23.2,"t":"2025-05-19T04:00:00Z","v":1299,"vw":23.6248},{"c":23.5643,"h":23.5643,"l":23.56,"n":8,"o":23.56,"t":"2025-05-20T04:00:00Z","v":453,"vw":23.56},{"c":23.2,"h":23.47,"l":23.2,"n":6,"o":23.47,"t":"2025-05-21T04:00:00Z","v":320,"vw":23.288423},{"c":23.2292,"h":23.2292,"l":23.08,"n":10,"o":23.08,"t":"2025-05-22T04:00:00Z","v":2136,"vw":23.183703},{"c":23.0692,"h":23.0692,"l":23.0692,"n":9,"o":23.0692,"t":"2025-05-23T04:00:00Z","v":35,"vw":23.0692},{"c":23.532,"h":23.532,"l":23.4401,"n":11,"o":23.4832,"t":"2025-05-27T04:00:00Z","v":329,"vw":23.459691},{"c":23.5257,"h":23.63,"l":23.49,"n":13,"o":23.49,"t":"2025-05-28T04:00:00Z","v":673,"vw":23.529722},{"c":23.5145,"h":23.5145,"l":23.49,"n":10,"o":23.49,"t":"2025-05-29T04:00:00Z","v":240,"vw":23.49},{"c":23.6232,"h":23.6232,"l":23.3,"n":11,"o":23.49,"t":"2025-05-30T04:00:00Z","v":3006,"vw":23.500333},{"c":23.6868,"h":23.75,"l":23.6868,"n":11,"o":23.75,"t":"2025-06-02T04:00:00Z","v":294,"vw":23.75},{"c":23.9035,"h":23.9035,"l":23.9035,"n":9,"o":23.9035,"t":"2025-06-03T04:00:00Z","v":74,"vw":23.9035},{"c":23.9857,"h":23.9901,"l":23.9857,"n":5,"o":23.9901,"t":"2025-06-04T04:00:00Z","v":113,"vw":23.9901},{"c":23.9724,"h":23.9724,"l":23.9724,"n":11,"o":23.9724,"t":"2025-06-05T04:00:00Z","v":198,"vw":23.9724},{"c":24.1668,"h":24.1668,"l":24.103,"n":13,"o":24.103,"t":"2025-06-06T04:00:00Z","v":361,"vw":24.1165},{"c":24.1105,"h":24.22,"l":24.1105,"n":14,"o":24.17,"t":"2025-06-09T04:00:00Z","v":1018,"vw":24.18204},{"c":24.137,"h":24.25,"l":24.12,"n":18,"o":24.25,"t":"2025-06-10T04:00:00Z","v":3857,"vw":24.129498},{"c":24.3,"h":24.47,"l":24.3,"n":11,"o":24.47,"t":"2025-06-11T04:00:00Z","v":282,"vw":24.385423},{"c":24.5906,"h":24.64,"l":24.5906,"n":28,"o":24.619,"t":"2025-06-12T04:00:00Z","v":15466,"vw":24.622309},{"c":24.3934,"h":24.3934,"l":24.3934,"n":9,"o":24.3934,"t":"2025-06-13T04:00:00Z","v":141,"vw":24.3934},{"c":24.6304,"h":24.7,"l":24.6304,"n":10,"o":24.7,"t":"2025-06-16T04:00:00Z","v":155,"vw":24.7},{"c":24.4578,"h":24.6301,"l":24.4578,"n":11,"o":24.63,"t":"2025-06-17T04:00:00Z","v":1905,"vw":24.627135},{"c":24.5141,"h":24.5141,"l":24.5141,"n":5,"o":24.5141,"t":"2025-06-18T04:00:00Z","v":6,"vw":24.5141},{"c":24.3649,"h":24.3649,"l":24.3649,"n":7,"o":24.3649,"t":"2025-06-20T04:00:00Z","v":46,"vw":24.3649},{"c":24.6056,"h":24.6056,"l":24.42,"n":7,"o":24.47,"t":"2025-06-23T04:00:00Z","v":413,"vw":24.445},{"c":25.2354,"h":25.2354,"l":24.92,"n":27,"o":24.92,"t":"2025-06-24T04:00:00Z","v":11588,"vw":25.076576},{"c":25.094,"h":25.35,"l":25.094,"n":13,"o":25.35,"t":"2025-06-25T04:00:00Z","v":3469,"vw":25.162388},{"c":25.4032,"h":25.4032,"l":25.2,"n":12,"o":25.2,"t":"2025-06-26T04:00:00Z","v":1495,"vw":25.346574},{"c":25.5946,"h":25.5946,"l":25.5,"n":23,"o":25.59,"t":"2025-06-27T04:00:00Z","v":5540,"vw":25.572296},{"c":25.8666,"h":25.8666,"l":25.8134,"n":22,"o":25.85,"t":"2025-06-30T04:00:00Z","v":15061,"vw":25.826844},{"c":25.6003,"h":25.667,"l":25.55,"n":16,"o":25.6,"t":"2025-07-01T04:00:00Z","v":1194,"vw":25.626818},{"c":25.7328,"h":25.7399,"l":25.68,"n":14,"o":25.734,"t":"2025-07-02T04:00:00Z","v":1293,"vw":25.719246},{"c":26.1621,"h":26.185,"l":25.9901,"n":42,"o":25.9901,"t":"2025-07-03T04:00:00Z","v":1510,"vw":26.118645},{"c":25.9263,"h":25.9494,"l":25.926,"n":19,"o":25.9494,"t":"2025-07-07T04:00:00Z","v":3125,"vw":25.941414},{"c":25.8021,"h":27.3899,"l":25.8021,"n":34,"o":26.06,"t":"2025-07-08T04:00:00Z","v":11769,"vw":25.854924},{"c":26.1131,"h":26.1131,"l":26.1131,"n":9,"o":26.1131,"t":"2025-07-09T04:00:00Z","v":29,"vw":26.1131},{"c":26.0132,"h":26.08,"l":25.9066,"n":30,"o":25.9066,"t":"2025-07-10T04:00:00Z","v":1638,"vw":26.041726},{"c":25.8542,"h":25.9202,"l":25.78,"n":29,"o":25.84,"t":"2025-07-11T04:00:00Z","v":11006,"vw":25.875043},{"c":25.9988,"h":25.9988,"l":25.9988,"n":53,"o":25.9988,"t":"2025-07-14T04:00:00Z","v":648,"vw":25.9988},{"c":26.0204,"h":26.0204,"l":26.0204,"n":7,"o":26.0204,"t":"2025-07-15T04:00:00Z","v":30,"vw":26.0204},{"c":26.2052,"h":26.2052,"l":26.2052,"n":11,"o":26.2052,"t":"2025-07-16T04:00:00Z","v":55,"vw":26.2052},{"c":26.5278,"h":26.5278,"l":26.5278,"n":21,"o":26.5278,"t":"2025-07-17T04:00:00Z","v":170,"vw":26.5278},{"c":26.4703,"h":26.52,"l":26.46,"n":26,"o":26.46,"t":"2025-07-18T04:00:00Z","v":9631,"vw":26.490916},{"c":26.466,"h":26.6,"l":26.466,"n":46,"o":26.5401,"t":"2025-07-21T04:00:00Z","v":14395,"vw":26.567972},{"c":26.2029,"h":26.27,"l":26.16,"n":24,"o":26.22,"t":"2025-07-22T04:00:00Z","v":1509,"vw":26.206829},{"c":26.4186,"h":26.4186,"l":26.295,"n":12,"o":26.295,"t":"2025-07-23T04:00:00Z","v":2999,"vw":26.362477},{"c":26.394,"h":26.394,"l":26.311,"n":20,"o":26.311,"t":"2025-07-24T04:00:00Z","v":1987,"vw":26.363289},{"c":26.62,"h":26.6499,"l":26.53,"n":77,"o":26.54,"t":"2025-07-25T04:00:00Z","v":2865,"vw":26.584909},{"c":26.5849,"h":26.5849,"l":26.5799,"n":15,"o":26.58,"t":"2025-07-28T04:00:00Z","v":1428,"vw":26.579957},{"c":26.4727,"h":26.63,"l":26.4727,"n":12,"o":26.63,"t":"2025-07-29T04:00:00Z","v":2889,"vw":26.489375},{"c":26.6069,"h":26.6917,"l":26.6069,"n":15,"o":26.6496,"t":"2025-07-30T04:00:00Z","v":3404,"vw":26.650399},{"c":26.3833,"h":26.68,"l":26.3833,"n":12,"o":26.68,"t":"2025-07-31T04:00:00Z","v":773,"vw":26.68},{"c":25.8526,"h":25.94,"l":25.8526,"n":19,"o":25.94,"t":"2025-08-01T04:00:00Z","v":6651,"vw":25.930057},{"c":26.3098,"h":26.3098,"l":26.07,"n":8,"o":26.07,"t":"2025-08-04T04:00:00Z","v":531,"vw":26.075294},{"c":26.2592,"h":26.41,"l":26.175,"n":24,"o":26.41,"t":"2025-08-05T04:00:00Z","v":2783,"vw":26.196749},{"c":26.5709,"h":26.5709,"l":26.5,"n":13,"o":26.5,"t":"2025-08-06T04:00:00Z","v":608,"vw":26.5},{"c":26.5136,"h":26.5136,"l":26.39,"n":8,"o":26.45,"t":"2025-08-07T04:00:00Z","v":2298,"vw":26.447372},{"c":26.3855,"h":26.3855,"l":26.3855,"n":11,"o":26.3855,"t":"2025-08-08T04:00:00Z","v":13,"vw":26.3855},{"c":26.2445,"h":26.2445,"l":26.2445,"n":10,"o":26.2445,"t":"2025-08-11T04:00:00Z","v":18,"vw":26.2445},{"c":26.5411,"h":26.5411,"l":26.45,"n":16,"o":26.45,"t":"2025-08-12T04:00:00Z","v":2347,"vw":26.467655},{"c":26.4946,"h":26.4946,"l":26.3801,"n":13,"o":26.449,"t":"2025-08-13T04:00:00Z","v":1643,"vw":26.413572},{"c":26.5325,"h":26.5325,"l":26.5325,"n":17,"o":26.5325,"t":"2025-08-14T04:00:00Z","v":199,"vw":26.5325},{"c":26.6278,"h":26.6278,"l":26.6278,"n":17,"o":26.6278,"t":"2025-08-15T04:00:00Z","v":140,"vw":26.6278},{"c":26.8196,"h":26.83,"l":26.64,"n":129,"o":26.64,"t":"2025-08-18T04:00:00Z","v":51512,"vw":26.755582},{"c":26.2703,"h":26.4,"l":26.2703,"n":11,"o":26.4,"t":"2025-08-19T04:00:00Z","v":276,"vw":26.4},{"c":26.2642,"h":26.2642,"l":25.92,"n":32,"o":25.95,"t":"2025-08-20T04:00:00Z","v":3013,"vw":26.00537},{"c":26.2733,"h":26.36,"l":26.2,"n":26,"o":26.29,"t":"2025-08-21T04:00:00Z","v":1906,"vw":26.27635},{"c":26.6727,"h":26.759,"l":26.6727,"n":20,"o":26.7323,"t":"2025-08-22T04:00:00Z","v":4120,"vw":26.708914},{"c":26.5644,"h":26.71,"l":26.5644,"n":20,"o":26.71,"t":"2025-08-25T04:00:00Z","v":3161,"vw":26.680955},{"c":26.7505,"h":26.7505,"l":26.7505,"n":12,"o":26.7505,"t":"2025-08-26T04:00:00Z","v":117,"vw":26.7505},{"c":26.8352,"h":26.86,"l":26.79,"n":9,"o":26.79,"t":"2025-08-27T04:00:00Z","v":461,"vw":26.830804},{"c":27.1317,"h":27.1317,"l":27.1317,"n":10,"o":27.1317,"t":"2025-08-28T04:00:00Z","v":173,"vw":27.1317},{"c":26.6017,"h":26.6017,"l":26.5247,"n":7,"o":26.59,"t":"2025-08-29T04:00:00Z","v":319,"vw":26.556399},{"c":26.475,"h":26.475,"l":26.3599,"n":23,"o":26.36,"t":"2025-09-02T04:00:00Z","v":2586,"vw":26.371847},{"c":26.4512,"h":26.63,"l":26.34,"n":18,"o":26.63,"t":"2025-09-03T04:00:00Z","v":2613,"vw":26.383374},{"c":26.6844,"h":26.6844,"l":26.66,"n":12,"o":26.665,"t":"2025-09-04T04:00:00Z","v":1420,"vw":26.660599},{"c":27.04,"h":27.2359,"l":26.7827,"n":83,"o":27.2359,"t":"2025-09-05T04:00:00Z","v":19217,"vw":27.020707},{"c":27.4102,"h":27.705,"l":27.27,"n":34,"o":27.705,"t":"2025-09-08T04:00:00Z","v":2676,"vw":27.395691},{"c":27.5265,"h":27.54,"l":27.48,"n":23,"o":27.48,"t":"2025-09-09T04:00:00Z","v":911,"vw":27.511715},{"c":28.5388,"h":28.78,"l":28.533,"n":148,"o":28.533,"t":"2025-09-10T04:00:00Z","v":27557,"vw":28.704824},{"c":28.3833,"h":28.62,"l":28.3833,"n":92,"o":28.51,"t":"2025-09-11T04:00:00Z","v":6503,"vw":28.520565},{"c":28.0656,"h":28.38,"l":28.06,"n":51,"o":28.38,"t":"2025-09-12T04:00:00Z","v":12296,"vw":28.142518},{"c":28.237,"h":28.237,"l":28.237,"n":10,"o":28.237,"t":"2025-09-15T04:00:00Z","v":55,"vw":28.237},{"c":28.3687,"h":28.46,"l":28.24,"n":70,"o":28.46,"t":"2025-09-16T04:00:00Z","v":11131,"vw":28.336429},{"c":28.1588,"h":28.32,"l":27.89,"n":52,"o":28.32,"t":"2025-09-17T04:00:00Z","v":9390,"vw":28.057631},{"c":28.4038,"h":28.47,"l":28.19,"n":52,"o":28.19,"t":"2025-09-18T04:00:00Z","v":9725,"vw":28.423542},{"c":28.4785,"h":28.4785,"l":28.33,"n":33,"o":28.45,"t":"2025-09-19T04:00:00Z","v":9609,"vw":28.373024},{"c":28.828,"h":28.828,"l":28.38,"n":72,"o":28.38,"t":"2025-09-22T04:00:00Z","v":21401,"vw":28.706699},{"c":28.6,"h":28.81,"l":28.56,"n":61,"o":28.76,"t":"2025-09-23T04:00:00Z","v":11091,"vw":28.668126},{"c":28.38,"h":28.54,"l":28.3,"n":38,"o":28.52,"t":"2025-09-24T04:00:00Z","v":4715,"vw":28.39464},{"c":27.952,"h":28.34,"l":27.85,"n":38,"o":28.34,"t":"2025-09-25T04:00:00Z","v":4251,"vw":27.931327},{"c":27.973,"h":28.1429,"l":27.87,"n":26,"o":28.12,"t":"2025-09-26T04:00:00Z","v":1834,"vw":27.975561},{"c":28.2187,"h":28.26,"l":28.03,"n":72,"o":28.03,"t":"2025-09-29T04:00:00Z","v":2830,"vw":28.227748},{"c":28.13,"h":28.13,"l":27.8604,"n":58,"o":28.05,"t":"2025-09-30T04:00:00Z","v":8992,"vw":27.941843},{"c":28.2463,"h":28.3126,"l":27.45,"n":27,"o":28,"t":"2025-10-01T04:00:00Z","v":6705,"vw":28.176161},{"c":28.308,"h":28.33,"l":28.251,"n":58,"o":28.33,"t":"2025-10-02T04:00:00Z","v":19456,"vw":28.291609},{"c":28.4235,"h":28.59,"l":28.37,"n":42,"o":28.37,"t":"2025-10-03T04:00:00Z","v":8469,"vw":28.478497},{"c":28.4856,"h":28.72,"l":28.4856,"n":97,"o":28.72,"t":"2025-10-06T04:00:00Z","v":9098,"vw":28.626415},{"c":28.3082,"h":28.58,"l":28.06,"n":32,"o":28.58,"t":"2025-10-07T04:00:00Z","v":4227,"vw":28.399521},{"c":28.6729,"h":28.6888,"l":28.45,"n":22,"o":28.45,"t":"2025-10-08T04:00:00Z","v":3810,"vw":28.632955},{"c":28.6759,"h":28.69,"l":28.59,"n":82,"o":28.69,"t":"2025-10-09T04:00:00Z","v":5487,"vw":28.63106},{"c":27.6912,"h":28.74,"l":27.6912,"n":47,"o":28.74,"t":"2025-10-10T04:00:00Z","v":4620,"vw":28.184559},{"c":28.617,"h":28.6425,"l":28.4299,"n":37,"o":28.45,"t":"2025-10-13T04:00:00Z","v":1967,"vw":28.520618},{"c":28.3694,"h":29.205,"l":27.885,"n":39,"o":27.885,"t":"2025-10-14T04:00:00Z","v":3431,"vw":28.4176},{"c":28.5033,"h":28.82,"l":28.49,"n":32,"o":28.81,"t":"2025-10-15T04:00:00Z","v":4149,"vw":28.638168},{"c":28.4778,"h":28.8165,"l":28.47,"n":37,"o":28.68,"t":"2025-10-16T04:00:00Z","v":3701,"vw":28.738787},{"c":28.0878,"h":28.15,"l":27.89,"n":30,"o":28.1,"t":"2025-10-17T04:00:00Z","v":2926,"vw":28.065633},{"c":28.1598,"h":28.39,"l":28.13,"n":37,"o":28.3,"t":"2025-10-20T04:00:00Z","v":5439,"vw":28.209919},{"c":28.1925,"h":28.339,"l":28.1501,"n":80,"o":28.16,"t":"2025-10-21T04:00:00Z","v":14666,"vw":28.214492},{"c":27.8224,"h":27.92,"l":27.73,"n":21,"o":27.85,"t":"2025-10-22T04:00:00Z","v":4290,"vw":27.848956},{"c":28.2041,"h":28.2394,"l":28.01,"n":82,"o":28.08,"t":"2025-10-23T04:00:00Z","v":12017,"vw":28.108937},{"c":28.5039,"h":28.58,"l":28.48,"n":27,"o":28.57,"t":"2025-10-24T04:00:00Z","v":3844,"vw":28.544049},{"c":28.8573,"h":28.94,"l":28.7137,"n":15,"o":28.94,"t":"2025-10-27T04:00:00Z","v":2592,"vw":28.75854},{"c":28.8422,"h":28.921,"l":28.8,"n":56,"o":28.86,"t":"2025-10-28T04:00:00Z","v":5793,"vw":28.866708},{"c":28.78,"h":28.89,"l":28.63,"n":65,"o":28.86,"t":"2025-10-29T04:00:00Z","v":13046,"vw":28.691403},{"c":28.095,"h":28.49,"l":28.0887,"n":92,"o":28.34,"t":"2025-10-30T04:00:00Z","v":17213,"vw":28.239446},{"c":28.4453,"h":28.56,"l":28.25,"n":73,"o":28.56,"t":"2025-10-31T04:00:00Z","v":12387,"vw":28.387355},{"c":28.35,"h":28.89,"l":28.24,"n":92,"o":28.89,"t":"2025-11-03T05:00:00Z","v":31858,"vw":28.695628},{"c":27.83,"h":28.28,"l":27.83,"n":24,"o":28.02,"t":"2025-11-04T05:00:00Z","v":5143,"vw":28.051216},{"c":28,"h":28.12,"l":27.47,"n":29,"o":27.71,"t":"2025-11-05T05:00:00Z","v":7204,"vw":27.972031},{"c":27.61,"h":28.1,"l":27.55,"n":21,"o":28.1,"t":"2025-11-06T05:00:00Z","v":2005,"vw":27.693869},{"c":27.69,"h":27.69,"l":26.96,"n":44,"o":27.05,"t":"2025-11-07T05:00:00Z","v":9774,"vw":27.206411},{"c":28.0539,"h":28.2,"l":28.0256,"n":28,"o":28.2,"t":"2025-11-10T05:00:00Z","v":3170,"vw":28.042583},{"c":28.11,"h":28.31,"l":27.84,"n":38,"o":28.31,"t":"2025-11-11T05:00:00Z","v":11927,"vw":28.064059},{"c":27.9,"h":28.18,"l":27.88,"n":77,"o":28.05,"t":"2025-11-12T05:00:00Z","v":13596,"vw":28.009766},{"c":27.1468,"h":27.59,"l":27.1468,"n":44,"o":27.59,"t":"2025-11-13T05:00:00Z","v":12230,"vw":27.298179},{"c":27.36,"h":27.54,"l":26.87,"n":57,"o":26.89,"t":"2025-11-14T05:00:00Z","v":9640,"vw":27.346575},{"c":27.134,"h":27.47,"l":27.0257,"n":58,"o":27.4,"t":"2025-11-17T05:00:00Z","v":6210,"vw":27.219962},{"c":27.0845,"h":27.29,"l":27.01,"n":35,"o":27.01,"t":"2025-11-18T05:00:00Z","v":12907,"vw":27.16394},{"c":27.2011,"h":27.3167,"l":27.07,"n":23,"o":27.07,"t":"2025-11-19T05:00:00Z","v":2622,"vw":27.159827},{"c":26.22,"h":27.68,"l":26.22,"n":44,"o":27.57,"t":"2025-11-20T05:00:00Z","v":4393,"vw":26.801675},{"c":26.43,"h":26.56,"l":26.04,"n":20,"o":26.04,"t":"2025-11-21T05:00:00Z","v":1788,"vw":26.287394},{"c":27.1207,"h":27.1207,"l":26.7,"n":70,"o":26.7,"t":"2025-11-24T05:00:00Z","v":2311,"vw":26.928365},{"c":27.5496,"h":27.56,"l":27.01,"n":36,"o":27.01,"t":"2025-11-25T05:00:00Z","v":6982,"vw":27.451652},{"c":27.9115,"h":28.01,"l":27.81,"n":33,"o":27.81,"t":"2025-11-26T05:00:00Z","v":3319,"vw":27.965544},{"c":28.03,"h":28.03,"l":27.91,"n":17,"o":27.99,"t":"2025-11-28T05:00:00Z","v":915,"vw":27.971617},{"c":27.7843,"h":28.003,"l":27.76,"n":28,"o":27.91,"t":"2025-12-01T05:00:00Z","v":1008,"vw":27.941006},{"c":28.0174,"h":28.21,"l":28.01,"n":41,"o":28.01,"t":"2025-12-02T05:00:00Z","v":2897,"vw":28.09804},{"c":28.2094,"h":28.23,"l":27.93,"n":48,"o":28,"t":"2025-12-03T05:00:00Z","v":1896,"vw":28.116163},{"c":28.3015,"h":28.34,"l":28,"n":22,"o":28,"t":"2025-12-04T05:00:00Z","v":3437,"vw":28.257431},{"c":28.2187,"h":28.5,"l":28.1838,"n":39,"o":28.415,"t":"2025-12-05T05:00:00Z","v":4641,"vw":28.267072},{"c":28.4248,"h":28.45,"l":28.3855,"n":49,"o":28.39,"t":"2025-12-08T05:00:00Z","v":5334,"vw":28.40372},{"c":28.452,"h":28.452,"l":28.44,"n":12,"o":28.44,"t":"2025-12-09T05:00:00Z","v":197,"vw":28.44},{"c":28.5618,"h":28.5618,"l":28.32,"n":27,"o":28.48,"t":"2025-12-10T05:00:00Z","v":2896,"vw":28.488321},{"c":28.3796,"h":28.44,"l":28.12,"n":82,"o":28.17,"t":"2025-12-11T05:00:00Z","v":3411,"vw":28.229453},{"c":27.7866,"h":28.205,"l":27.73,"n":59,"o":27.9,"t":"2025-12-12T05:00:00Z","v":6278,"vw":27.850825},{"c":27.3767,"h":27.91,"l":27.33,"n":60,"o":27.91,"t":"2025-12-15T05:00:00Z","v":19186,"vw":27.505896},{"c":27.3337,"h":27.3337,"l":27.101,"n":25,"o":27.28,"t":"2025-12-16T05:00:00Z","v":3073,"vw":27.189812},{"c":26.7923,"h":27.3001,"l":26.7923,"n":52,"o":27.3001,"t":"2025-12-17T05:00:00Z","v":7069,"vw":27.247641},{"c":27.2392,"h":27.38,"l":27.1601,"n":56,"o":27.1601,"t":"2025-12-18T05:00:00Z","v":13408,"vw":27.289554},{"c":27.8458,"h":27.88,"l":27.65,"n":48,"o":27.65,"t":"2025-12-19T05:00:00Z","v":4938,"vw":27.765391},{"c":28.17,"h":28.19,"l":28.0387,"n":31,"o":28.18,"t":"2025-12-22T05:00:00Z","v":1989,"vw":28.118769},{"c":28.19,"h":28.1901,"l":28,"n":34,"o":28,"t":"2025-12-23T05:00:00Z","v":4063,"vw":28.092047},{"c":28.3112,"h":28.34,"l":28.28,"n":12,"o":28.29,"t":"2025-12-24T05:00:00Z","v":820,"vw":28.299698},{"c":28.3552,"h":28.39,"l":28.3,"n":21,"o":28.38,"t":"2025-12-26T05:00:00Z","v":1795,"vw":28.372564},{"c":28.1587,"h":28.28,"l":28.145,"n":20,"o":28.23,"t":"2025-12-29T05:00:00Z","v":1955,"vw":28.212958},{"c":28.1593,"h":28.23,"l":28.1593,"n":25,"o":28.1814,"t":"2025-12-30T05:00:00Z","v":5019,"vw":28.202216},{"c":28,"h":28.1143,"l":28,"n":16,"o":28.1143,"t":"2025-12-31T05:00:00Z","v":2085,"vw":28.097048},{"c":28.0992,"h":28.0992,"l":27.9848,"n":19,"o":27.9848,"t":"2026-01-02T05:00:00Z","v":687,"vw":27.986305},{"c":28.4177,"h":28.51,"l":28.4177,"n":24,"o":28.45,"t":"2026-01-05T05:00:00Z","v":4219,"vw":28.448588},{"c":28.6354,"h":28.6524,"l":28.48,"n":22,"o":28.48,"t":"2026-01-06T05:00:00Z","v":3137,"vw":28.507614},{"c":28.5997,"h":28.81,"l":28.5997,"n":37,"o":28.65,"t":"2026-01-07T05:00:00Z","v":2904,"vw":28.675583},{"c":28.3579,"h":28.71,"l":28.3579,"n":40,"o":28.71,"t":"2026-01-08T05:00:00Z","v":7622,"vw":28.471903},{"c":28.5969,"h":28.67,"l":28.32,"n":95,"o":28.54,"t":"2026-01-09T05:00:00Z","v":14499,"vw":28.500399},{"c":28.91,"h":28.9399,"l":28.55,"n":52,"o":28.55,"t":"2026-01-12T05:00:00Z","v":15776,"vw":28.701275},{"c":28.6297,"h":28.68,"l":28.62,"n":26,"o":28.6742,"t":"2026-01-13T05:00:00Z","v":2917,"vw":28.667811},{"c":28.2248,"h":28.2248,"l":27.99,"n":48,"o":28.013,"t":"2026-01-14T05:00:00Z","v":4271,"vw":28.025315},{"c":28.3501,"h":28.63,"l":28.3501,"n":20,"o":28.63,"t":"2026-01-15T05:00:00Z","v":2316,"vw":28.505494},{"c":28.3084,"h":28.3307,"l":28.23,"n":25,"o":28.31,"t":"2026-01-16T05:00:00Z","v":2513,"vw":28.311132},{"c":27.53,"h":27.89,"l":27.53,"n":44,"o":27.81,"t":"2026-01-20T05:00:00Z","v":15142,"vw":27.78298},{"c":27.5454,"h":27.6401,"l":27.3,"n":24,"o":27.31,"t":"2026-01-21T05:00:00Z","v":2778,"vw":27.389606},{"c":27.7384,"h":27.7429,"l":27.71,"n":29,"o":27.7429,"t":"2026-01-22T05:00:00Z","v":1247,"vw":27.732724},{"c":27.6352,"h":27.65,"l":27.6,"n":17,"o":27.65,"t":"2026-01-23T05:00:00Z","v":1386,"vw":27.646069},{"c":27.8631,"h":27.91,"l":27.4,"n":19,"o":27.4,"t":"2026-01-26T05:00:00Z","v":2614,"vw":27.871066},{"c":27.7552,"h":27.8999,"l":27.61,"n":75,"o":27.61,"t":"2026-01-27T05:00:00Z","v":6250,"vw":27.782346},{"c":27.6617,"h":27.8475,"l":27.57,"n":30,"o":27.8475,"t":"2026-01-28T05:00:00Z","v":8096,"vw":27.74129},{"c":27.3505,"h":27.54,"l":27.06,"n":71,"o":27.54,"t":"2026-01-29T05:00:00Z","v":40961,"vw":27.436284},{"c":26.72,"h":27.25,"l":26.715,"n":31,"o":26.91,"t":"2026-01-30T05:00:00Z","v":5958,"vw":26.969938},{"c":26.9171,"h":27.14,"l":26.9,"n":24,"o":27.03,"t":"2026-02-02T05:00:00Z","v":4153,"vw":27.016624},{"c":26.2308,"h":26.79,"l":25.9,"n":33,"o":26.79,"t":"2026-02-03T05:00:00Z","v":2769,"vw":26.159064},{"c":25.7166,"h":25.94,"l":25.4799,"n":115,"o":25.94,"t":"2026-02-04T05:00:00Z","v":20000,"vw":25.745517},{"c":25.0387,"h":25.72,"l":24.971,"n":38,"o":25.56,"t":"2026-02-05T05:00:00Z","v":5309,"vw":25.21943},{"c":25.7667,"h":25.7667,"l":25.31,"n":43,"o":25.469,"t":"2026-02-06T05:00:00Z","v":7785,"vw":25.579341},{"c":26.3029,"h":26.39,"l":25.62,"n":56,"o":25.62,"t":"2026-02-09T05:00:00Z","v":16260,"vw":26.296513},{"c":26.42,"h":26.85,"l":26.42,"n":27,"o":26.85,"t":"2026-02-10T05:00:00Z","v":1050,"vw":26.568065},{"c":26.2037,"h":26.65,"l":25.93,"n":66,"o":26.65,"t":"2026-02-11T05:00:00Z","v":30047,"vw":26.156622},{"c":25.7275,"h":26.59,"l":25.67,"n":37,"o":26.59,"t":"2026-02-12T05:00:00Z","v":6813,"vw":25.815502},{"c":25.6881,"h":25.9299,"l":25.6101,"n":50,"o":25.69,"t":"2026-02-13T05:00:00Z","v":5648,"vw":25.79616},{"c":25.7567,"h":25.81,"l":25.43,"n":55,"o":25.62,"t":"2026-02-17T05:00:00Z","v":8685,"vw":25.696253},{"c":26.0074,"h":26.19,"l":25.86,"n":33,"o":25.86,"t":"2026-02-18T05:00:00Z","v":11739,"vw":26.101448},{"c":25.8244,"h":25.8244,"l":25.71,"n":14,"o":25.71,"t":"2026-02-19T05:00:00Z","v":747,"vw":25.76},{"c":25.9025,"h":26.055,"l":25.88,"n":64,"o":26.03,"t":"2026-02-20T05:00:00Z","v":6531,"vw":25.976642},{"c":25.3879,"h":25.4407,"l":25.305,"n":37,"o":25.4201,"t":"2026-02-23T05:00:00Z","v":2271,"vw":25.345065},{"c":25.825,"h":25.825,"l":25.71,"n":32,"o":25.71,"t":"2026-02-24T05:00:00Z","v":1531,"vw":25.790975},{"c":26.1049,"h":26.12,"l":26.003,"n":29,"o":26.03,"t":"2026-02-25T05:00:00Z","v":8058,"vw":26.022379},{"c":26.1222,"h":26.1222,"l":25.73,"n":21,"o":25.795,"t":"2026-02-26T05:00:00Z","v":1435,"vw":25.863768},{"c":25.9223,"h":25.9223,"l":25.72,"n":51,"o":25.8255,"t":"2026-02-27T05:00:00Z","v":8618,"vw":25.762907},{"c":25.8808,"h":25.8808,"l":25.67,"n":33,"o":25.67,"t":"2026-03-02T05:00:00Z","v":1589,"vw":25.762359},{"c":25.5211,"h":25.665,"l":25.12,"n":41,"o":25.24,"t":"2026-03-03T05:00:00Z","v":4997,"vw":25.509257},{"c":26.1006,"h":26.1132,"l":25.975,"n":30,"o":26.0889,"t":"2026-03-04T05:00:00Z","v":13338,"vw":26.089261},{"c":26.1987,"h":26.34,"l":25.8852,"n":19,"o":26.34,"t":"2026-03-05T05:00:00Z","v":337,"vw":26.0484},{"c":25.8368,"h":26.02,"l":25.8368,"n":10,"o":26.02,"t":"2026-03-06T05:00:00Z","v":289,"vw":26.02},{"c":26.0325,"h":26.0325,"l":25.68,"n":15,"o":25.69,"t":"2026-03-09T04:00:00Z","v":795,"vw":25.740428},{"c":25.7285,"h":25.83,"l":25.7285,"n":19,"o":25.83,"t":"2026-03-10T04:00:00Z","v":1247,"vw":25.83},{"c":26.016,"h":26.016,"l":26.016,"n":11,"o":26.016,"t":"2026-03-11T04:00:00Z","v":21,"vw":26.016},{"c":25.4072,"h":25.67,"l":25.4072,"n":17,"o":25.67,"t":"2026-03-12T04:00:00Z","v":578,"vw":25.67},{"c":25.2817,"h":25.41,"l":25.275,"n":26,"o":25.41,"t":"2026-03-13T04:00:00Z","v":907,"vw":25.3498},{"c":25.6918,"h":25.77,"l":25.6918,"n":19,"o":25.7607,"t":"2026-03-16T04:00:00Z","v":3537,"vw":25.767906},{"c":25.6975,"h":25.91,"l":25.68,"n":31,"o":25.9,"t":"2026-03-17T04:00:00Z","v":1869,"vw":25.785681},{"c":25.36,"h":25.5999,"l":25.36,"n":25,"o":25.5999,"t":"2026-03-18T04:00:00Z","v":1633,"vw":25.549238},{"c":25.2824,"h":25.2824,"l":25.02,"n":24,"o":25.02,"t":"2026-03-19T04:00:00Z","v":1324,"vw":25.065083},{"c":24.6965,"h":24.6965,"l":24.6965,"n":21,"o":24.6965,"t":"2026-03-20T04:00:00Z","v":270,"vw":24.6965},{"c":25.1938,"h":25.1938,"l":25.1938,"n":18,"o":25.1938,"t":"2026-03-23T04:00:00Z","v":70,"vw":25.1938},{"c":24.8723,"h":24.98,"l":24.8723,"n":20,"o":24.98,"t":"2026-03-24T04:00:00Z","v":266,"vw":24.98},{"c":25.0046,"h":25.26,"l":25.0046,"n":19,"o":25.26,"t":"2026-03-25T04:00:00Z","v":904,"vw":25.079612},{"c":24.4962,"h":24.72,"l":24.48,"n":19,"o":24.69,"t":"2026-03-26T04:00:00Z","v":1711,"vw":24.69237},{"c":23.9086,"h":23.9086,"l":23.9086,"n":15,"o":23.9086,"t":"2026-03-27T04:00:00Z","v":203,"vw":23.9086},{"c":23.6998,"h":23.8699,"l":23.64,"n":19,"o":23.74,"t":"2026-03-30T04:00:00Z","v":856,"vw":23.780312},{"c":24.7653,"h":24.7653,"l":24.3,"n":19,"o":24.3,"t":"2026-03-31T04:00:00Z","v":1414,"vw":24.3573},{"c":25.0747,"h":25.28,"l":25.0747,"n":27,"o":25.27,"t":"2026-04-01T04:00:00Z","v":2634,"vw":25.255359},{"c":25.207,"h":25.207,"l":24.8604,"n":24,"o":24.8604,"t":"2026-04-02T04:00:00Z","v":2404,"vw":25.004237},{"c":25.2709,"h":25.3,"l":25.1499,"n":32,"o":25.27,"t":"2026-04-06T04:00:00Z","v":2644,"vw":25.240762},{"c":25.4702,"h":25.4702,"l":25.33,"n":18,"o":25.33,"t":"2026-04-07T04:00:00Z","v":14183,"vw":25.33},{"c":26.2507,"h":26.2507,"l":26.22,"n":19,"o":26.22,"t":"2026-04-08T04:00:00Z","v":691,"vw":26.22},{"c":26.3466,"h":26.61,"l":26.104,"n":47,"o":26.61,"t":"2026-04-09T04:00:00Z","v":3671,"vw":26.362337},{"c":26.5683,"h":26.7,"l":26.5,"n":22,"o":26.5,"t":"2026-04-10T04:00:00Z","v":2621,"vw":26.606889},{"c":27.3943,"h":27.3943,"l":27.124,"n":13,"o":27.124,"t":"2026-04-13T04:00:00Z","v":253,"vw":27.124},{"c":27.8509,"h":27.93,"l":27.8509,"n":20,"o":27.9,"t":"2026-04-14T04:00:00Z","v":2145,"vw":27.915},{"c":28.3151,"h":28.3151,"l":28.195,"n":59,"o":28.25,"t":"2026-04-15T04:00:00Z","v":3537,"vw":28.243917},{"c":28.267,"h":28.267,"l":28.15,"n":19,"o":28.16,"t":"2026-04-16T04:00:00Z","v":1498,"vw":28.159262},{"c":28.5837,"h":28.8,"l":28.5837,"n":35,"o":28.8,"t":"2026-04-17T04:00:00Z","v":309,"vw":28.8},{"c":28.5819,"h":28.5819,"l":28.48,"n":14,"o":28.48,"t":"2026-04-20T04:00:00Z","v":366,"vw":28.48005},{"c":28.5707,"h":28.755,"l":28.5707,"n":14,"o":28.75,"t":"2026-04-21T04:00:00Z","v":1753,"vw":28.751316},{"c":29.1135,"h":29.1135,"l":29.1135,"n":12,"o":29.1135,"t":"2026-04-22T04:00:00Z","v":83,"vw":29.1135},{"c":28.7598,"h":29.06,"l":28.7598,"n":25,"o":29.06,"t":"2026-04-23T04:00:00Z","v":663,"vw":28.901849},{"c":29.0694,"h":29.0694,"l":28.7406,"n":22,"o":28.96,"t":"2026-04-24T04:00:00Z","v":4521,"vw":28.864886},{"c":29.0734,"h":29.0734,"l":28.975,"n":73,"o":29.02,"t":"2026-04-27T04:00:00Z","v":2581,"vw":29.017727},{"c":28.628,"h":28.628,"l":28.6,"n":20,"o":28.6,"t":"2026-04-28T04:00:00Z","v":910,"vw":28.611018},{"c":28.5304,"h":28.5304,"l":28.5,"n":12,"o":28.5,"t":"2026-04-29T04:00:00Z","v":540,"vw":28.506333},{"c":29.0023,"h":29.02,"l":28.67,"n":27,"o":28.97,"t":"2026-04-30T04:00:00Z","v":2736,"vw":28.852871},{"c":29.3948,"h":29.44,"l":28.98,"n":42,"o":28.98,"t":"2026-05-01T04:00:00Z","v":5138,"vw":29.319119},{"c":29.7788,"h":29.82,"l":29.59,"n":28,"o":29.63,"t":"2026-05-04T04:00:00Z","v":1265,"vw":29.699064},{"c":30.0014,"h":30.0014,"l":29.99,"n":20,"o":29.99,"t":"2026-05-05T04:00:00Z","v":440,"vw":29.99},{"c":30.9041,"h":30.9041,"l":30.47,"n":38,"o":30.47,"t":"2026-05-06T04:00:00Z","v":2126,"vw":30.736642},{"c":30.9413,"h":30.9413,"l":30.71,"n":17,"o":30.71,"t":"2026-05-07T04:00:00Z","v":290,"vw":30.71},{"c":31.1007,"h":31.1007,"l":30.93,"n":34,"o":30.98,"t":"2026-05-08T04:00:00Z","v":7717,"vw":31.015863},{"c":31.0067,"h":31.09,"l":30.96,"n":32,"o":31.04,"t":"2026-05-11T04:00:00Z","v":5978,"vw":31.005852},{"c":30.7492,"h":30.7492,"l":30.2804,"n":69,"o":30.59,"t":"2026-05-12T04:00:00Z","v":3177,"vw":30.486904},{"c":31.2063,"h":31.325,"l":30.9,"n":22,"o":30.9,"t":"2026-05-13T04:00:00Z","v":1358,"vw":31.181502},{"c":31.6546,"h":31.74,"l":31.6401,"n":30,"o":31.74,"t":"2026-05-14T04:00:00Z","v":1307,"vw":31.699778},{"c":30.8795,"h":31.17,"l":30.8795,"n":20,"o":31.17,"t":"2026-05-15T04:00:00Z","v":1235,"vw":30.985522},{"c":30.5311,"h":30.65,"l":30.26,"n":26,"o":30.65,"t":"2026-05-18T04:00:00Z","v":2410,"vw":30.46204},{"c":30.1515,"h":30.37,"l":30.1515,"n":30,"o":30.21,"t":"2026-05-19T04:00:00Z","v":4903,"vw":30.324832},{"c":30.6827,"h":30.6827,"l":30.31,"n":26,"o":30.31,"t":"2026-05-20T04:00:00Z","v":5132,"vw":30.600945},{"c":31.1243,"h":31.1243,"l":31.1243,"n":16,"o":31.1243,"t":"2026-05-21T04:00:00Z","v":176,"vw":31.1243},{"c":31.1047,"h":31.1047,"l":31.1047,"n":14,"o":31.1047,"t":"2026-05-22T04:00:00Z","v":94,"vw":31.1047},{"c":31.4049,"h":31.4049,"l":31.34,"n":24,"o":31.34,"t":"2026-05-26T04:00:00Z","v":611,"vw":31.34},{"c":31.5757,"h":31.5757,"l":31.4801,"n":24,"o":31.4801,"t":"2026-05-27T04:00:00Z","v":1335,"vw":31.4801},{"c":32.0498,"h":32.15,"l":32.0498,"n":21,"o":32.15,"t":"2026-05-28T04:00:00Z","v":400,"vw":32.14995},{"c":32.8424,"h":32.8424,"l":32.1799,"n":22,"o":32.18,"t":"2026-05-29T04:00:00Z","v":1291,"vw":32.365813},{"c":33.6133,"h":33.6133,"l":33.295,"n":23,"o":33.295,"t":"2026-06-01T04:00:00Z","v":495,"vw":33.37625},{"c":33.4676,"h":33.53,"l":33.4676,"n":26,"o":33.53,"t":"2026-06-02T04:00:00Z","v":909,"vw":33.519946},{"c":33.0926,"h":33.21,"l":33.04,"n":34,"o":33.21,"t":"2026-06-03T04:00:00Z","v":1501,"vw":33.108726},{"c":33.2389,"h":33.2389,"l":33.2389,"n":27,"o":33.2389,"t":"2026-06-04T04:00:00Z","v":280,"vw":33.2389},{"c":31.644,"h":32.553,"l":31.63,"n":33,"o":32.553,"t":"2026-06-05T04:00:00Z","v":2632,"vw":31.921002},{"c":31.6516,"h":31.7901,"l":31.6516,"n":25,"o":31.79,"t":"2026-06-08T04:00:00Z","v":686,"vw":31.79005},{"c":31.6398,"h":32.05,"l":30.76,"n":25,"o":32.05,"t":"2026-06-09T04:00:00Z","v":1172,"vw":31.252777},{"c":30.88,"h":31.13,"l":30.88,"n":20,"o":31.13,"t":"2026-06-10T04:00:00Z","v":2857,"vw":31.096034},{"c":31.5892,"h":31.61,"l":30.5,"n":27,"o":30.5,"t":"2026-06-11T04:00:00Z","v":2336,"vw":31.216067},{"c":31.6715,"h":31.75,"l":31.51,"n":25,"o":31.51,"t":"2026-06-12T04:00:00Z","v":1438,"vw":31.612496},{"c":32.737,"h":32.85,"l":32.737,"n":27,"o":32.85,"t":"2026-06-15T04:00:00Z","v":1870,"vw":32.84999},{"c":32.3121,"h":32.59,"l":32.3121,"n":21,"o":32.59,"t":"2026-06-16T04:00:00Z","v":844,"vw":32.461295},{"c":32.2916,"h":32.84,"l":32.2916,"n":21,"o":32.53,"t":"2026-06-17T04:00:00Z","v":1740,"vw":32.655684},{"c":32.886,"h":32.886,"l":32.47,"n":14,"o":32.47,"t":"2026-06-18T04:00:00Z","v":268,"vw":32.47},{"c":32.5848,"h":32.9,"l":32.52,"n":19,"o":32.9,"t":"2026-06-22T04:00:00Z","v":329,"vw":32.685217},{"c":31.7294,"h":31.92,"l":31.7294,"n":32,"o":31.92,"t":"2026-06-23T04:00:00Z","v":955,"vw":31.92},{"c":31.6481,"h":31.68,"l":31.6481,"n":21,"o":31.68,"t":"2026-06-24T04:00:00Z","v":276,"vw":31.68},{"c":31.3884,"h":31.39,"l":31.3884,"n":52,"o":31.39,"t":"2026-06-25T04:00:00Z","v":988,"vw":31.39},{"c":31.537,"h":31.537,"l":31.37,"n":20,"o":31.37,"t":"2026-06-26T04:00:00Z","v":457,"vw":31.37},{"c":32.145,"h":32.145,"l":32.145,"n":17,"o":32.145,"t":"2026-06-29T04:00:00Z","v":353,"vw":32.145},{"c":32.7059,"h":32.7059,"l":32.475,"n":20,"o":32.475,"t":"2026-06-30T04:00:00Z","v":1298,"vw":32.544352},{"c":31.8678,"h":31.8678,"l":31.8678,"n":22,"o":31.8678,"t":"2026-07-01T04:00:00Z","v":66,"vw":31.8678},{"c":31.4898,"h":32.2189,"l":31.29,"n":28,"o":32.05,"t":"2026-07-02T04:00:00Z","v":969,"vw":31.788113},{"c":32,"h":32.1,"l":32,"n":25,"o":32.08,"t":"2026-07-06T04:00:00Z","v":1340,"vw":32.072732},{"c":31.5443,"h":31.74,"l":31.5443,"n":22,"o":31.74,"t":"2026-07-07T04:00:00Z","v":393,"vw":31.74},{"c":31.7602,"h":31.7602,"l":31.4735,"n":48,"o":31.4735,"t":"2026-07-08T04:00:00Z","v":966,"vw":31.4735},{"c":32.2417,"h":32.38,"l":32.14,"n":33,"o":32.14,"t":"2026-07-09T04:00:00Z","v":2290,"vw":32.25024},{"c":31.9784,"h":31.9784,"l":31.9784,"n":27,"o":31.9784,"t":"2026-07-10T04:00:00Z","v":285,"vw":31.9784},{"c":31.3627,"h":31.535,"l":31.3,"n":27,"o":31.535,"t":"2026-07-13T04:00:00Z","v":969,"vw":31.370414},{"c":31.3737,"h":31.3737,"l":31.37,"n":26,"o":31.37,"t":"2026-07-14T04:00:00Z","v":566,"vw":31.37},{"c":31.508,"h":31.58,"l":31.42,"n":24,"o":31.58,"t":"2026-07-15T04:00:00Z","v":2028,"vw":31.544626},{"c":30.5515,"h":30.67,"l":30.51,"n":29,"o":30.67,"t":"2026-07-16T04:00:00Z","v":1336,"vw":30.579773},{"c":30.533,"h":30.8,"l":30.51,"n":31,"o":30.51,"t":"2026-07-17T04:00:00Z","v":2345,"vw":30.676331},{"c":30.4468,"h":30.9,"l":30.4468,"n":23,"o":30.9,"t":"2026-07-20T04:00:00Z","v":1472,"vw":30.743893},{"c":31.2257,"h":31.2257,"l":30.765,"n":33,"o":30.765,"t":"2026-07-21T04:00:00Z","v":5669,"vw":30.911603},{"c":31.0125,"h":31.1599,"l":30.97,"n":33,"o":30.97,"t":"2026-07-22T04:00:00Z","v":1631,"vw":30.99869},{"c":30.8101,"h":31.01,"l":30.77,"n":29,"o":31.01,"t":"2026-07-23T04:00:00Z","v":633,"vw":30.85953},{"c":30.0648,"h":30.14,"l":30.0648,"n":67,"o":30.14,"t":"2026-07-24T04:00:00Z","v":786,"vw":30.13},{"c":30.1575,"h":30.32,"l":29.97,"n":21,"o":30.32,"t":"2026-07-27T04:00:00Z","v":1326,"vw":29.999532},{"c":29.7534,"h":29.9,"l":29.3099,"n":43,"o":29.68,"t":"2026-07-28T04:00:00Z","v":1809,"vw":29.660991},{"c":28.9,"h":29.69,"l":28.87,"n":46,"o":29.69,"t":"2026-07-29T04:00:00Z","v":4498,"vw":29.095938},{"c":30.1653,"h":30.1653,"l":29.81,"n":19,"o":29.81,"t":"2026-07-30T04:00:00Z","v":1154,"vw":29.977057},{"c":30.5402,"h":30.5402,"l":30.42,"n":42,"o":30.42,"t":"2026-07-31T04:00:00Z","v":2077,"vw":30.429241},{"c":31.3981,"h":31.3981,"l":31,"n":45,"o":31,"t":"2026-08-03T04:00:00Z","v":2570,"vw":31.329352},{"c":32.2228,"h":32.3401,"l":31.9199,"n":86,"o":31.92,"t":"2026-08-04T04:00:00Z","v":1596,"vw":32.130525},{"c":32.1043,"h":32.3706,"l":32.1043,"n":29,"o":32.3706,"t":"2026-08-05T04:00:00Z","v":1610,"vw":32.196481},{"c":31.6049,"h":31.89,"l":31.6049,"n":25,"o":31.89,"t":"2026-08-06T04:00:00Z","v":1163,"vw":31.750996},{"c":32.0018,"h":32.0018,"l":31.805,"n":33,"o":31.805,"t":"2026-08-07T04:00:00Z","v":1850,"vw":31.879223},{"c":32.0709,"h":32.25,"l":32.0709,"n":38,"o":32.25,"t":"2026-08-10T04:00:00Z","v":1998,"vw":32.163633},{"c":32.05,"h":32.1,"l":32.02,"n":29,"o":32.1,"t":"2026-08-11T04:00:00Z","v":869,"vw":32.042},{"c":32.725,"h":32.79,"l":32.57,"n":23,"o":32.6,"t":"2026-08-12T04:00:00Z","v":1054,"vw":32.676601},{"c":32.5759,"h":32.74,"l":32.5759,"n":49,"o":32.74,"t":"2026-08-13T04:00:00Z","v":640,"vw":32.74},{"c":32.6948,"h":32.76,"l":32.64,"n":29,"o":32.76,"t":"2026-08-14T04:00:00Z","v":736,"vw":32.671111},{"c":32.5875,"h":32.81,"l":32.58,"n":26,"o":32.58,"t":"2026-08-17T04:00:00Z","v":636,"vw":32.721279},{"c":31.7868,"h":32.06,"l":31.7868,"n":32,"o":32.06,"t":"2026-08-18T04:00:00Z","v":1348,"vw":31.887532},{"c":31.6066,"h":31.65,"l":31.6066,"n":24,"o":31.65,"t":"2026-08-19T04:00:00Z","v":349,"vw":31.65},{"c":31.3289,"h":31.4499,"l":31.31,"n":32,"o":31.415,"t":"2026-08-20T04:00:00Z","v":1162,"vw":31.384573},{"c":31.6239,"h":31.65,"l":31.59,"n":28,"o":31.63,"t":"2026-08-21T04:00:00Z","v":899,"vw":31.624696},{"c":31.128,"h":31.2494,"l":31.128,"n":44,"o":31.2,"t":"2026-08-24T04:00:00Z","v":1710,"vw":31.234087},{"c":31.4636,"h":31.5,"l":31.43,"n":33,"o":31.43,"t":"2026-08-25T04:00:00Z","v":1556,"vw":31.442},{"c":31.6089,"h":31.63,"l":31.52,"n":27,"o":31.53,"t":"2026-08-26T04:00:00Z","v":1588,"vw":31.560523},{"c":31.778,"h":31.778,"l":31.778,"n":28,"o":31.778,"t":"2026-08-27T04:00:00Z","v":163,"vw":31.778},{"c":31.4269,"h":31.7,"l":31.4269,"n":22,"o":31.7,"t":"2026-08-28T04:00:00Z","v":790,"vw":31.7},{"c":31.1278,"h":31.28,"l":31.1278,"n":21,"o":31.28,"t":"2026-08-31T04:00:00Z","v":207,"vw":31.28},{"c":30.6183,"h":30.7251,"l":30.6183,"n":35,"o":30.7251,"t":"2026-09-01T04:00:00Z","v":381,"vw":30.7251},{"c":30.7953,"h":30.8083,"l":30.68,"n":24,"o":30.8083,"t":"2026-09-02T04:00:00Z","v":834,"vw":30.721105},{"c":31.245,"h":31.25,"l":30.75,"n":27,"o":30.75,"t":"2026-09-03T04:00:00Z","v":2287,"vw":31.132302},{"c":31.4712,"h":31.4712,"l":31.34,"n":23,"o":31.34,"t":"2026-09-04T04:00:00Z","v":450,"vw":31.406429},{"c":31.6939,"h":31.94,"l":31.6939,"n":78,"o":31.94,"t":"2026-09-08T04:00:00Z","v":2377,"vw":31.813724},{"c":31.57,"h":31.71,"l":31.57,"n":35,"o":31.71,"t":"2026-09-09T04:00:00Z","v":811,"vw":31.602073},{"c":30.8766,"h":31.24,"l":30.8766,"n":23,"o":31.24,"t":"2026-09-10T04:00:00Z","v":712,"vw":31.151364},{"c":31.0956,"h":31.2,"l":31.07,"n":37,"o":31.17,"t":"2026-09-11T04:00:00Z","v":1027,"vw":31.142037},{"c":30.43,"h":30.5094,"l":30.27,"n":48,"o":30.4,"t":"2026-09-14T04:00:00Z","v":4102,"vw":30.42968},{"c":30.2059,"h":30.4151,"l":30.2059,"n":24,"o":30.4151,"t":"2026-09-15T04:00:00Z","v":262,"vw":30.4151},{"c":30.4718,"h":30.74,"l":30.4718,"n":41,"o":30.58,"t":"2026-09-16T04:00:00Z","v":3021,"vw":30.659418},{"c":31.0663,"h":31.0663,"l":30.98,"n":53,"o":31.05,"t":"2026-09-17T04:00:00Z","v":1211,"vw":31.025895},{"c":31.3363,"h":31.3363,"l":31.24,"n":24,"o":31.25,"t":"2026-09-18T04:00:00Z","v":1257,"vw":31.241},{"c":31.83,"h":31.83,"l":31.5,"n":36,"o":31.75,"t":"2026-09-21T04:00:00Z","v":4446,"vw":31.731704},{"c":31.95,"h":32.01,"l":31.95,"n":25,"o":31.988,"t":"2026-09-22T04:00:00Z","v":973,"vw":31.981127},{"c":31.5616,"h":31.66,"l":31.5616,"n":36,"o":31.66,"t":"2026-09-23T04:00:00Z","v":2023,"vw":31.629593},{"c":31.6443,"h":31.72,"l":31.27,"n":46,"o":31.27,"t":"2026-09-24T04:00:00Z","v":2160,"vw":31.503245},{"c":31.7248,"h":31.76,"l":31.58,"n":26,"o":31.58,"t":"2026-09-25T04:00:00Z","v":1074,"vw":31.649767},{"c":31.1842,"h":31.33,"l":31.16,"n":40,"o":31.16,"t":"2026-09-28T04:00:00Z","v":3228,"vw":31.271485},{"c":31.49,"h":31.67,"l":31.33,"n":41,"o":31.33,"t":"2026-09-29T04:00:00Z","v":2575,"vw":31.477804},{"c":31.31,"h":31.505,"l":31.31,"n":38,"o":31.42,"t":"2026-09-30T04:00:00Z","v":2019,"vw":31.419609},{"c":31.2902,"h":31.295,"l":31.135,"n":37,"o":31.15,"t":"2026-10-01T04:00:00Z","v":1869,"vw":31.206693},{"c":32.002,"h":32.002,"l":32.002,"n":21,"o":32.002,"t":"2026-10-02T04:00:00Z","v":89,"vw":32.002},{"c":32.3853,"h":32.46,"l":32.35,"n":63,"o":32.36,"t":"2026-10-05T04:00:00Z","v":5047,"vw":32.381934},{"c":32.7458,"h":32.7458,"l":32.7458,"n":25,"o":32.7458,"t":"2026-10-06T04:00:00Z","v":175,"vw":32.7458},{"c":32.3959,"h":32.3959,"l":32.1601,"n":27,"o":32.1601,"t":"2026-10-07T04:00:00Z","v":462,"vw":32.1601},{"c":31.5241,"h":32.12,"l":31.5241,"n":34,"o":32.12,"t":"2026-10-08T04:00:00Z","v":1166,"vw":32.027689},{"c":32.075,"h":32.075,"l":31.9051,"n":19,"o":31.94,"t":"2026-10-09T04:00:00Z","v":1074,"vw":31.966582},{"c":31.392,"h":32.08,"l":31.34,"n":19,"o":32.08,"t":"2026-10-12T04:00:00Z","v":523,"vw":31.740775},{"c":31.2765,"h":31.28,"l":31.04,"n":27,"o":31.04,"t":"2026-10-13T04:00:00Z","v":950,"vw":31.190134},{"c":30.1843,"h":30.61,"l":30.1843,"n":18,"o":30.61,"t":"2026-10-14T04:00:00Z","v":172,"vw":30.61},{"c":30.3518,"h":30.3518,"l":30.3518,"n":23,"o":30.3518,"t":"2026-10-15T04:00:00Z","v":152,"vw":30.3518},{"c":29.4807,"h":30,"l":29.45,"n":23,"o":29.91,"t":"2026-10-16T04:00:00Z","v":3255,"vw":29.885836},{"c":29.8343,"h":29.99,"l":29.79,"n":21,"o":29.95,"t":"2026-10-19T04:00:00Z","v":571,"vw":29.921253},{"c":29.9398,"h":29.97,"l":29.9,"n":24,"o":29.97,"t":"2026-10-20T04:00:00Z","v":1606,"vw":29.931466},{"c":30.1599,"h":30.245,"l":30.1,"n":25,"o":30.1,"t":"2026-10-21T04:00:00Z","v":1124,"vw":30.18054},{"c":28.84,"h":29.58,"l":28.76,"n":62,"o":29.58,"t":"2026-10-22T04:00:00Z","v":6181,"vw":28.958603},{"c":28.8604,"h":28.8604,"l":28.8604,"n":16,"o":28.8604,"t":"2026-10-23T04:00:00Z","v":407,"vw":28.8604}],"volatilityBars":[{"c":32,"h":32,"l":31.988,"n":2,"o":31.988,"t":"2026-09-22T19:15:00Z","v":360,"vw":31.994667},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-22T19:30:00Z","v":160,"vw":32.01},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-22T19:45:00Z","v":305,"vw":31.95},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-09-23T16:00:00Z","v":500,"vw":31.66},{"c":31.62,"h":31.62,"l":31.6101,"n":10,"o":31.6101,"t":"2026-09-23T16:30:00Z","v":1270,"vw":31.617603},{"c":31.27,"h":31.27,"l":31.27,"n":4,"o":31.27,"t":"2026-09-24T13:30:00Z","v":317,"vw":31.27},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-09-24T14:15:00Z","v":172,"vw":31.36},{"c":31.405,"h":31.405,"l":31.405,"n":1,"o":31.405,"t":"2026-09-24T14:30:00Z","v":250,"vw":31.405},{"c":31.3099,"h":31.31,"l":31.3099,"n":2,"o":31.31,"t":"2026-09-24T15:30:00Z","v":200,"vw":31.30995},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-24T18:00:00Z","v":100,"vw":31.6},{"c":31.7199,"h":31.72,"l":31.7199,"n":3,"o":31.72,"t":"2026-09-24T18:45:00Z","v":315,"vw":31.71995},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-09-24T19:00:00Z","v":158,"vw":31.7},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-09-24T19:30:00Z","v":314,"vw":31.66},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-25T15:00:00Z","v":474,"vw":31.58},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-09-25T17:30:00Z","v":305,"vw":31.76},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-09-28T16:00:00Z","v":500,"vw":31.16},{"c":31.31,"h":31.31,"l":31.27,"n":14,"o":31.27,"t":"2026-09-28T17:15:00Z","v":2394,"vw":31.290785},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-09-28T17:30:00Z","v":222,"vw":31.33},{"c":31.38,"h":31.4,"l":31.33,"n":6,"o":31.33,"t":"2026-09-29T13:30:00Z","v":1022,"vw":31.381},{"c":31.5,"h":31.52,"l":31.5,"n":2,"o":31.52,"t":"2026-09-29T13:45:00Z","v":400,"vw":31.515},{"c":31.67,"h":31.67,"l":31.645,"n":2,"o":31.645,"t":"2026-09-29T15:00:00Z","v":333,"vw":31.654985},{"c":31.545,"h":31.545,"l":31.545,"n":1,"o":31.545,"t":"2026-09-29T15:30:00Z","v":323,"vw":31.545},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-09-29T19:45:00Z","v":101,"vw":31.49},{"c":31.405,"h":31.43,"l":31.405,"n":4,"o":31.42,"t":"2026-09-30T13:45:00Z","v":1000,"vw":31.417},{"c":31.46,"h":31.46,"l":31.46,"n":2,"o":31.46,"t":"2026-09-30T14:00:00Z","v":160,"vw":31.46},{"c":31.505,"h":31.505,"l":31.505,"n":2,"o":31.505,"t":"2026-09-30T16:15:00Z","v":135,"vw":31.505},{"c":31.4101,"h":31.4101,"l":31.41,"n":7,"o":31.41,"t":"2026-09-30T19:30:00Z","v":446,"vw":31.41005},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-09-30T19:45:00Z","v":105,"vw":31.31},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-01T14:00:00Z","v":105,"vw":31.15},{"c":31.135,"h":31.135,"l":31.135,"n":1,"o":31.135,"t":"2026-10-01T15:30:00Z","v":400,"vw":31.135},{"c":31.16,"h":31.16,"l":31.16,"n":4,"o":31.16,"t":"2026-10-01T15:45:00Z","v":345,"vw":31.16},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-01T17:00:00Z","v":274,"vw":31.2},{"c":31.295,"h":31.295,"l":31.295,"n":1,"o":31.295,"t":"2026-10-01T18:30:00Z","v":100,"vw":31.295},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-01T18:45:00Z","v":470,"vw":31.28},{"c":31.285,"h":31.285,"l":31.285,"n":1,"o":31.285,"t":"2026-10-01T19:00:00Z","v":100,"vw":31.285},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-05T13:30:00Z","v":3095,"vw":32.36},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-05T14:30:00Z","v":249,"vw":32.35},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-05T16:00:00Z","v":1000,"vw":32.43},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-05T17:30:00Z","v":124,"vw":32.44},{"c":32.45,"h":32.46,"l":32.45,"n":2,"o":32.46,"t":"2026-10-05T19:30:00Z","v":275,"vw":32.453636},{"c":32.1601,"h":32.1601,"l":32.1601,"n":1,"o":32.1601,"t":"2026-10-07T14:00:00Z","v":350,"vw":32.1601},{"c":32,"h":32.12,"l":32,"n":4,"o":32.12,"t":"2026-10-08T13:30:00Z","v":446,"vw":32.087568},{"c":31.9899,"h":31.99,"l":31.9899,"n":3,"o":31.99,"t":"2026-10-08T14:15:00Z","v":313,"vw":31.98995},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-08T16:15:00Z","v":116,"vw":31.9},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-09T13:30:00Z","v":304,"vw":31.94},{"c":31.9051,"h":31.9051,"l":31.9051,"n":1,"o":31.9051,"t":"2026-10-09T14:00:00Z","v":326,"vw":31.9051},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-09T15:15:00Z","v":210,"vw":32.06},{"c":32.075,"h":32.075,"l":32.075,"n":1,"o":32.075,"t":"2026-10-09T19:45:00Z","v":100,"vw":32.075},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-12T13:30:00Z","v":175,"vw":32.08},{"c":31.6099,"h":31.6099,"l":31.6099,"n":1,"o":31.6099,"t":"2026-10-12T14:30:00Z","v":137,"vw":31.6099},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-12T19:15:00Z","v":100,"vw":31.34},{"c":31.05,"h":31.05,"l":31.04,"n":6,"o":31.04,"t":"2026-10-13T15:45:00Z","v":396,"vw":31.045},{"c":31.28,"h":31.28,"l":31.28,"n":2,"o":31.28,"t":"2026-10-13T19:30:00Z","v":323,"vw":31.28},{"c":30.61,"h":30.61,"l":30.61,"n":2,"o":30.61,"t":"2026-10-14T14:15:00Z","v":128,"vw":30.61},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-16T13:45:00Z","v":1000,"vw":29.91},{"c":30,"h":30,"l":29.94,"n":3,"o":29.94,"t":"2026-10-16T14:00:00Z","v":1600,"vw":29.966213},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-16T17:45:00Z","v":300,"vw":29.58},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-16T18:00:00Z","v":209,"vw":29.45},{"c":29.99,"h":29.99,"l":29.95,"n":2,"o":29.95,"t":"2026-10-19T16:30:00Z","v":287,"vw":29.963937},{"c":29.79,"h":29.79,"l":29.79,"n":2,"o":29.79,"t":"2026-10-19T17:45:00Z","v":116,"vw":29.79},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-19T19:30:00Z","v":100,"vw":29.93},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-20T16:15:00Z","v":100,"vw":29.97},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-10-20T17:15:00Z","v":669,"vw":29.94},{"c":29.925,"h":29.925,"l":29.9,"n":3,"o":29.9,"t":"2026-10-20T18:30:00Z","v":600,"vw":29.916667},{"c":30.12,"h":30.12,"l":30.1,"n":3,"o":30.1,"t":"2026-10-21T13:30:00Z","v":422,"vw":30.104751},{"c":30.245,"h":30.245,"l":30.245,"n":2,"o":30.245,"t":"2026-10-21T17:45:00Z","v":496,"vw":30.245},{"c":29.47,"h":29.58,"l":29.47,"n":4,"o":29.58,"t":"2026-10-22T13:30:00Z","v":571,"vw":29.556},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-22T14:00:00Z","v":155,"vw":29.3},{"c":29.19,"h":29.19,"l":29.19,"n":8,"o":29.19,"t":"2026-10-22T14:15:00Z","v":741,"vw":29.19},{"c":28.875,"h":28.875,"l":28.86,"n":3,"o":28.8601,"t":"2026-10-22T16:45:00Z","v":508,"vw":28.863228},{"c":28.77,"h":28.83,"l":28.77,"n":2,"o":28.83,"t":"2026-10-22T17:15:00Z","v":600,"vw":28.78},{"c":28.76,"h":29.05,"l":28.76,"n":25,"o":29.05,"t":"2026-10-22T19:30:00Z","v":3200,"vw":28.855},{"c":28.84,"h":28.84,"l":28.84,"n":2,"o":28.84,"t":"2026-10-22T19:45:00Z","v":223,"vw":28.84},{"c":28.8604,"h":28.8604,"l":28.8604,"n":3,"o":28.8604,"t":"2026-10-23T16:45:00Z","v":316,"vw":28.8604}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}