{"symbol":"SMN","url":"https://intraalpha.com/companies/SMN","capturedAt":"2026-10-23T16:42:04.581Z","state":"partial","quote":{"symbol":"SMN","last_price":19.4579,"prev_close":19.7221,"regular_close":19.4579,"change":-0.2642,"change_pct":-1.3396,"regular_change":-0.2642,"regular_change_pct":-1.3396,"extended_change":0,"extended_change_pct":0,"bid":19.53,"ask":19.62,"bid_size":500,"ask_size":500,"volume":6449,"vwap":19.512419,"open":19.93,"high":19.93,"low":19.4579,"close":19.4579,"trade_count":126,"last_trade_at":"2026-10-23T00:00:00.178769523Z","last_quote_at":"2026-10-23T16:42:00.002163592Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:02.99271065-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T16:39:58.441Z","bars":[{"c":20.15,"h":20.15,"l":19.99,"n":3,"o":20.03,"t":"2026-10-16T13:30:00Z","v":300,"vw":20.056667},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-16T16:40:00Z","v":200,"vw":19.94},{"c":19.9601,"h":20.085,"l":19.9601,"n":2,"o":20.085,"t":"2026-10-16T17:40:00Z","v":200,"vw":20.02255},{"c":20.1099,"h":20.12,"l":20.021,"n":108,"o":20.12,"t":"2026-10-16T19:50:00Z","v":5631,"vw":20.111557},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-16T19:55:00Z","v":196,"vw":20.11},{"c":20.15,"h":20.15,"l":20.09,"n":15,"o":20.14,"t":"2026-10-19T13:45:00Z","v":4875,"vw":20.126501},{"c":19.921,"h":19.921,"l":19.921,"n":2,"o":19.921,"t":"2026-10-19T14:15:00Z","v":111,"vw":19.921},{"c":19.9113,"h":19.922,"l":19.9,"n":103,"o":19.91,"t":"2026-10-19T19:50:00Z","v":6215,"vw":19.919621},{"c":19.885,"h":19.885,"l":19.885,"n":4,"o":19.885,"t":"2026-10-19T19:55:00Z","v":251,"vw":19.885},{"c":19.97,"h":19.97,"l":19.97,"n":10,"o":19.97,"t":"2026-10-20T17:10:00Z","v":1002,"vw":19.97},{"c":19.76,"h":19.76,"l":19.76,"n":5,"o":19.76,"t":"2026-10-20T19:00:00Z","v":327,"vw":19.76},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-20T19:40:00Z","v":500,"vw":19.73},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-20T19:45:00Z","v":300,"vw":19.73},{"c":19.77,"h":19.805,"l":19.73,"n":25,"o":19.73,"t":"2026-10-20T19:50:00Z","v":2124,"vw":19.768218},{"c":19.76,"h":19.78,"l":19.74,"n":14,"o":19.78,"t":"2026-10-20T19:55:00Z","v":2212,"vw":19.759092},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-20T20:00:00Z","v":7902,"vw":19.74},{"c":19.9249,"h":19.9249,"l":19.88,"n":6,"o":19.88,"t":"2026-10-21T15:45:00Z","v":543,"vw":19.891702},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-22T14:20:00Z","v":200,"vw":19.93},{"c":19.51,"h":19.52,"l":19.48,"n":94,"o":19.51,"t":"2026-10-22T19:50:00Z","v":5636,"vw":19.495189},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-22T19:55:00Z","v":253,"vw":19.47}],"history":[{"c":6.3783,"h":6.4,"l":6.3,"n":75,"o":6.3,"t":"2024-10-21T04:00:00Z","v":3228,"vw":6.385096},{"c":6.4693,"h":6.54,"l":6.4506,"n":101,"o":6.51,"t":"2024-10-22T04:00:00Z","v":6041,"vw":6.493301},{"c":6.5251,"h":6.56,"l":6.4998,"n":81,"o":6.51,"t":"2024-10-23T04:00:00Z","v":4854,"vw":6.518663},{"c":6.7,"h":6.71,"l":6.5,"n":127,"o":6.5,"t":"2024-10-24T04:00:00Z","v":8573,"vw":6.66258},{"c":6.7682,"h":6.77,"l":6.65,"n":101,"o":6.73,"t":"2024-10-25T04:00:00Z","v":4747,"vw":6.743221},{"c":6.6604,"h":6.73,"l":6.6604,"n":102,"o":6.73,"t":"2024-10-28T04:00:00Z","v":4646,"vw":6.677939},{"c":6.7635,"h":6.7635,"l":6.69,"n":59,"o":6.702,"t":"2024-10-29T04:00:00Z","v":1854,"vw":6.731985},{"c":6.6788,"h":6.6894,"l":6.6011,"n":82,"o":6.6894,"t":"2024-10-30T04:00:00Z","v":3550,"vw":6.634489},{"c":6.8699,"h":6.8699,"l":6.8,"n":77,"o":6.8,"t":"2024-10-31T04:00:00Z","v":2329,"vw":6.825296},{"c":6.9107,"h":6.9107,"l":6.87,"n":125,"o":6.9079,"t":"2024-11-01T04:00:00Z","v":5443,"vw":6.893334},{"c":6.87,"h":6.91,"l":6.76,"n":75,"o":6.8,"t":"2024-11-04T05:00:00Z","v":7529,"vw":6.8762},{"c":6.82,"h":6.8641,"l":6.79,"n":73,"o":6.8641,"t":"2024-11-05T05:00:00Z","v":6615,"vw":6.826658},{"c":6.62,"h":6.66,"l":6.48,"n":150,"o":6.5,"t":"2024-11-06T05:00:00Z","v":20362,"vw":6.577787},{"c":13.1835,"h":13.28,"l":12.41,"n":203,"o":13.14,"t":"2024-11-07T05:00:00Z","v":18082,"vw":13.169456},{"c":13.4748,"h":13.49,"l":13.33,"n":68,"o":13.44,"t":"2024-11-08T05:00:00Z","v":2258,"vw":13.39241},{"c":13.5748,"h":13.85,"l":13.33,"n":38,"o":13.4523,"t":"2024-11-11T05:00:00Z","v":1169,"vw":13.570329},{"c":14.06,"h":14.0882,"l":13.94,"n":82,"o":13.94,"t":"2024-11-12T05:00:00Z","v":3929,"vw":14.030875},{"c":13.9987,"h":14.06,"l":13.9495,"n":96,"o":14.06,"t":"2024-11-13T05:00:00Z","v":4231,"vw":14.017639},{"c":14.2102,"h":14.2102,"l":14.08,"n":47,"o":14.08,"t":"2024-11-14T05:00:00Z","v":1871,"vw":14.158048},{"c":14.45,"h":14.45,"l":14.3,"n":46,"o":14.3,"t":"2024-11-15T05:00:00Z","v":4420,"vw":14.318618},{"c":14.2251,"h":14.27,"l":14.2251,"n":36,"o":14.27,"t":"2024-11-18T05:00:00Z","v":543,"vw":14.27},{"c":14.3055,"h":14.5,"l":14.3055,"n":35,"o":14.5,"t":"2024-11-19T05:00:00Z","v":732,"vw":14.459311},{"c":14.04,"h":14.36,"l":14.04,"n":101,"o":14.2,"t":"2024-11-20T05:00:00Z","v":14040,"vw":14.26658},{"c":13.7302,"h":13.9,"l":13.72,"n":115,"o":13.89,"t":"2024-11-21T05:00:00Z","v":5735,"vw":13.774734},{"c":13.5649,"h":13.6003,"l":13.5649,"n":37,"o":13.6003,"t":"2024-11-22T05:00:00Z","v":1770,"vw":13.585135},{"c":13.3098,"h":13.3098,"l":13.3098,"n":15,"o":13.3098,"t":"2024-11-25T05:00:00Z","v":265,"vw":13.3098},{"c":13.48,"h":13.5423,"l":13.48,"n":40,"o":13.49,"t":"2024-11-26T05:00:00Z","v":2111,"vw":13.491475},{"c":13.5359,"h":13.5359,"l":13.5341,"n":26,"o":13.5341,"t":"2024-11-27T05:00:00Z","v":403,"vw":13.5341},{"c":13.405,"h":13.4147,"l":13.4,"n":23,"o":13.4124,"t":"2024-11-29T05:00:00Z","v":959,"vw":13.409692},{"c":13.4525,"h":13.6099,"l":13.43,"n":45,"o":13.595,"t":"2024-12-02T05:00:00Z","v":2998,"vw":13.522396},{"c":13.5284,"h":13.5284,"l":13.5284,"n":14,"o":13.5284,"t":"2024-12-03T05:00:00Z","v":143,"vw":13.5284},{"c":13.8085,"h":13.841,"l":13.725,"n":28,"o":13.841,"t":"2024-12-04T05:00:00Z","v":2083,"vw":13.799005},{"c":14.175,"h":14.19,"l":14,"n":32,"o":14,"t":"2024-12-05T05:00:00Z","v":1046,"vw":14.135911},{"c":14.2758,"h":14.285,"l":14.05,"n":72,"o":14.05,"t":"2024-12-06T05:00:00Z","v":2731,"vw":14.253611},{"c":14.27,"h":14.27,"l":14.1344,"n":83,"o":14.1344,"t":"2024-12-09T05:00:00Z","v":3061,"vw":14.246458},{"c":14.5989,"h":14.76,"l":14.41,"n":105,"o":14.71,"t":"2024-12-10T05:00:00Z","v":5560,"vw":14.634667},{"c":14.66,"h":14.66,"l":14.62,"n":42,"o":14.62,"t":"2024-12-11T05:00:00Z","v":1740,"vw":14.647861},{"c":14.88,"h":14.88,"l":14.83,"n":40,"o":14.83,"t":"2024-12-12T05:00:00Z","v":675,"vw":14.83},{"c":15.18,"h":15.22,"l":15.1588,"n":51,"o":15.1588,"t":"2024-12-13T05:00:00Z","v":2027,"vw":15.17015},{"c":15.4401,"h":15.4401,"l":15.17,"n":53,"o":15.17,"t":"2024-12-16T05:00:00Z","v":1813,"vw":15.279474},{"c":15.57,"h":15.57,"l":15.52,"n":43,"o":15.56,"t":"2024-12-17T05:00:00Z","v":1297,"vw":15.548082},{"c":16.4626,"h":16.4626,"l":15.55,"n":61,"o":15.55,"t":"2024-12-18T05:00:00Z","v":1281,"vw":15.55299},{"c":16.8272,"h":16.8272,"l":16.54,"n":113,"o":16.54,"t":"2024-12-19T05:00:00Z","v":3804,"vw":16.71187},{"c":16.4801,"h":17.02,"l":16.44,"n":44,"o":17.02,"t":"2024-12-20T05:00:00Z","v":2289,"vw":16.568821},{"c":16.2051,"h":16.38,"l":16.2051,"n":34,"o":16.38,"t":"2024-12-23T05:00:00Z","v":1105,"vw":16.28},{"c":16.0493,"h":16.18,"l":16.0493,"n":25,"o":16.18,"t":"2024-12-24T05:00:00Z","v":553,"vw":16.14016},{"c":16.0644,"h":16.08,"l":16.01,"n":70,"o":16.08,"t":"2024-12-26T05:00:00Z","v":1719,"vw":16.025866},{"c":16.2601,"h":16.2601,"l":16.2601,"n":23,"o":16.2601,"t":"2024-12-27T05:00:00Z","v":196,"vw":16.2601},{"c":16.675,"h":16.8999,"l":16.6012,"n":126,"o":16.75,"t":"2024-12-30T05:00:00Z","v":2219,"vw":16.713903},{"c":16.6244,"h":16.7899,"l":16.5,"n":73,"o":16.68,"t":"2024-12-31T05:00:00Z","v":7200,"vw":16.67181},{"c":16.9131,"h":16.93,"l":16.29,"n":41,"o":16.49,"t":"2025-01-02T05:00:00Z","v":1968,"vw":16.69286},{"c":16.9637,"h":17.05,"l":16.81,"n":97,"o":16.87,"t":"2025-01-03T05:00:00Z","v":8278,"vw":16.931442},{"c":16.77,"h":16.77,"l":16.39,"n":86,"o":16.57,"t":"2025-01-06T05:00:00Z","v":7165,"vw":16.448284},{"c":16.78,"h":16.84,"l":16.5583,"n":11,"o":16.84,"t":"2025-01-07T05:00:00Z","v":737,"vw":16.720327},{"c":16.6301,"h":16.9,"l":16.6301,"n":15,"o":16.9,"t":"2025-01-08T05:00:00Z","v":833,"vw":16.83861},{"c":16.91,"h":17,"l":16.86,"n":69,"o":16.86,"t":"2025-01-10T05:00:00Z","v":2661,"vw":16.935365},{"c":16.2366,"h":17.06,"l":16.2366,"n":44,"o":17.06,"t":"2025-01-13T05:00:00Z","v":2171,"vw":16.57485},{"c":15.8149,"h":16.1,"l":15.8149,"n":72,"o":16.1,"t":"2025-01-14T05:00:00Z","v":4319,"vw":15.939851},{"c":15.51,"h":15.59,"l":15.3671,"n":30,"o":15.3999,"t":"2025-01-15T05:00:00Z","v":2091,"vw":15.424948},{"c":15.295,"h":15.524,"l":15.295,"n":14,"o":15.524,"t":"2025-01-16T05:00:00Z","v":391,"vw":15.524},{"c":15.065,"h":15.35,"l":14.9285,"n":34,"o":15.22,"t":"2025-01-17T05:00:00Z","v":1025,"vw":15.135106},{"c":14.71,"h":14.77,"l":14.65,"n":36,"o":14.77,"t":"2025-01-21T05:00:00Z","v":2416,"vw":14.689211},{"c":14.9282,"h":14.9282,"l":14.76,"n":33,"o":14.78,"t":"2025-01-22T05:00:00Z","v":2554,"vw":14.774981},{"c":14.8203,"h":15.08,"l":14.77,"n":22,"o":15,"t":"2025-01-23T05:00:00Z","v":2722,"vw":14.972409},{"c":14.8802,"h":14.929,"l":14.8802,"n":15,"o":14.929,"t":"2025-01-24T05:00:00Z","v":735,"vw":14.919668},{"c":14.8797,"h":15.1925,"l":14.8797,"n":29,"o":15.1925,"t":"2025-01-27T05:00:00Z","v":1461,"vw":15.043494},{"c":14.9363,"h":14.97,"l":14.87,"n":14,"o":14.87,"t":"2025-01-28T05:00:00Z","v":971,"vw":14.881308},{"c":15.0305,"h":15.0305,"l":14.851,"n":42,"o":14.851,"t":"2025-01-29T05:00:00Z","v":2092,"vw":14.900042},{"c":14.7564,"h":14.89,"l":14.7275,"n":49,"o":14.7275,"t":"2025-01-30T05:00:00Z","v":1523,"vw":14.774722},{"c":14.9805,"h":14.9805,"l":14.9682,"n":27,"o":14.9682,"t":"2025-01-31T05:00:00Z","v":836,"vw":14.9682},{"c":14.9252,"h":15.52,"l":14.91,"n":74,"o":15.52,"t":"2025-02-03T05:00:00Z","v":4853,"vw":15.262546},{"c":14.88,"h":14.97,"l":14.83,"n":46,"o":14.97,"t":"2025-02-04T05:00:00Z","v":2036,"vw":14.881126},{"c":14.84,"h":15,"l":14.791,"n":53,"o":14.97,"t":"2025-02-05T05:00:00Z","v":5437,"vw":14.900464},{"c":14.7849,"h":14.7849,"l":14.7849,"n":26,"o":14.7849,"t":"2025-02-06T05:00:00Z","v":150,"vw":14.7849},{"c":15.16,"h":15.1746,"l":14.945,"n":56,"o":14.945,"t":"2025-02-07T05:00:00Z","v":1470,"vw":15.095933},{"c":14.98,"h":15.15,"l":14.96,"n":82,"o":15.01,"t":"2025-02-10T05:00:00Z","v":4682,"vw":15.071352},{"c":14.85,"h":14.865,"l":14.75,"n":65,"o":14.8324,"t":"2025-02-11T05:00:00Z","v":1922,"vw":14.834943},{"c":15.0595,"h":15.12,"l":15.0595,"n":48,"o":15.12,"t":"2025-02-12T05:00:00Z","v":1170,"vw":15.09288},{"c":14.5302,"h":15.09,"l":14.49,"n":138,"o":15.09,"t":"2025-02-13T05:00:00Z","v":7911,"vw":14.612129},{"c":14.6204,"h":14.6204,"l":14.42,"n":29,"o":14.42,"t":"2025-02-14T05:00:00Z","v":419,"vw":14.42},{"c":14.3306,"h":14.5506,"l":14.311,"n":46,"o":14.5506,"t":"2025-02-18T05:00:00Z","v":1783,"vw":14.411542},{"c":14.6309,"h":14.7092,"l":14.53,"n":53,"o":14.7092,"t":"2025-02-19T05:00:00Z","v":2982,"vw":14.657708},{"c":14.7248,"h":14.8,"l":14.7248,"n":27,"o":14.8,"t":"2025-02-20T05:00:00Z","v":376,"vw":14.789085},{"c":15.2336,"h":15.28,"l":14.72,"n":45,"o":14.72,"t":"2025-02-21T05:00:00Z","v":3286,"vw":14.98182},{"c":15.29,"h":15.41,"l":15.15,"n":71,"o":15.3452,"t":"2025-02-24T05:00:00Z","v":3973,"vw":15.286427},{"c":15.08,"h":15.295,"l":14.981,"n":120,"o":15.21,"t":"2025-02-25T05:00:00Z","v":7619,"vw":15.136164},{"c":15.0534,"h":15.07,"l":14.845,"n":60,"o":14.845,"t":"2025-02-26T05:00:00Z","v":8969,"vw":15.040272},{"c":15.26,"h":15.285,"l":14.87,"n":55,"o":15.16,"t":"2025-02-27T05:00:00Z","v":3769,"vw":15.182781},{"c":15.0547,"h":15.39,"l":15.0504,"n":139,"o":15.21,"t":"2025-02-28T05:00:00Z","v":5678,"vw":15.235419},{"c":15.6898,"h":15.72,"l":14.86,"n":102,"o":14.86,"t":"2025-03-03T05:00:00Z","v":2675,"vw":15.194286},{"c":16.0686,"h":16.0801,"l":15.64,"n":78,"o":15.8499,"t":"2025-03-04T05:00:00Z","v":4423,"vw":15.83063},{"c":15.2381,"h":15.5601,"l":15.12,"n":131,"o":15.36,"t":"2025-03-05T05:00:00Z","v":12941,"vw":15.186321},{"c":15.3629,"h":15.49,"l":15.25,"n":57,"o":15.49,"t":"2025-03-06T05:00:00Z","v":2833,"vw":15.32706},{"c":15.3441,"h":15.5755,"l":15.32,"n":129,"o":15.32,"t":"2025-03-07T05:00:00Z","v":14867,"vw":15.356941},{"c":15.9729,"h":16.03,"l":15.56,"n":70,"o":15.56,"t":"2025-03-10T04:00:00Z","v":2045,"vw":15.780756},{"c":16.204,"h":16.42,"l":15.85,"n":71,"o":15.85,"t":"2025-03-11T04:00:00Z","v":6196,"vw":16.25283},{"c":16.4055,"h":16.48,"l":16.06,"n":61,"o":16.06,"t":"2025-03-12T04:00:00Z","v":3294,"vw":16.314506},{"c":16.4177,"h":16.6,"l":16.23,"n":44,"o":16.23,"t":"2025-03-13T04:00:00Z","v":6445,"vw":16.443754},{"c":15.9563,"h":16.43,"l":15.941,"n":39,"o":16.43,"t":"2025-03-14T04:00:00Z","v":1805,"vw":16.301769},{"c":15.602,"h":15.91,"l":15.5013,"n":49,"o":15.91,"t":"2025-03-17T04:00:00Z","v":2215,"vw":15.712678},{"c":15.6697,"h":15.74,"l":15.6697,"n":55,"o":15.73,"t":"2025-03-18T04:00:00Z","v":961,"vw":15.72},{"c":15.6,"h":15.72,"l":15.531,"n":54,"o":15.5374,"t":"2025-03-19T04:00:00Z","v":3676,"vw":15.589719},{"c":15.7494,"h":15.75,"l":15.7494,"n":17,"o":15.75,"t":"2025-03-20T04:00:00Z","v":239,"vw":15.75},{"c":16.1059,"h":16.51,"l":16.1059,"n":108,"o":16.35,"t":"2025-03-21T04:00:00Z","v":19354,"vw":16.201465},{"c":15.65,"h":15.8589,"l":15.57,"n":99,"o":15.64,"t":"2025-03-24T04:00:00Z","v":7847,"vw":15.634383},{"c":15.6865,"h":16.11,"l":15.62,"n":37,"o":15.65,"t":"2025-03-25T04:00:00Z","v":3491,"vw":15.858056},{"c":15.515,"h":15.515,"l":15.39,"n":47,"o":15.45,"t":"2025-03-26T04:00:00Z","v":1058,"vw":15.443333},{"c":15.5278,"h":15.62,"l":15.5222,"n":19,"o":15.62,"t":"2025-03-27T04:00:00Z","v":1107,"vw":15.581303},{"c":16.0774,"h":16.0774,"l":15.67,"n":48,"o":15.67,"t":"2025-03-28T04:00:00Z","v":869,"vw":15.9625},{"c":15.8095,"h":16.495,"l":15.8095,"n":52,"o":16.495,"t":"2025-03-31T04:00:00Z","v":1706,"vw":16.2329},{"c":15.7073,"h":15.9,"l":15.7073,"n":74,"o":15.8,"t":"2025-04-01T04:00:00Z","v":5467,"vw":15.815884},{"c":15.43,"h":15.85,"l":15.43,"n":43,"o":15.85,"t":"2025-04-02T04:00:00Z","v":1482,"vw":15.734106},{"c":16.8161,"h":16.85,"l":16.44,"n":141,"o":16.44,"t":"2025-04-03T04:00:00Z","v":7108,"vw":16.693932},{"c":18.91,"h":18.91,"l":17.78,"n":177,"o":17.78,"t":"2025-04-04T04:00:00Z","v":13007,"vw":18.317877},{"c":19.6011,"h":20.599,"l":18.31,"n":191,"o":19.55,"t":"2025-04-07T04:00:00Z","v":16022,"vw":19.634858},{"c":20.8643,"h":21.31,"l":18.39,"n":175,"o":18.58,"t":"2025-04-08T04:00:00Z","v":14462,"vw":19.789852},{"c":17.05,"h":21.23,"l":17.03,"n":214,"o":21.23,"t":"2025-04-09T04:00:00Z","v":17296,"vw":19.130875},{"c":18.2691,"h":18.6599,"l":17.53,"n":115,"o":17.53,"t":"2025-04-10T04:00:00Z","v":7501,"vw":17.973944},{"c":17.1398,"h":17.855,"l":17.0058,"n":62,"o":17.855,"t":"2025-04-11T04:00:00Z","v":1816,"vw":17.355526},{"c":16.7978,"h":17.075,"l":16.6912,"n":60,"o":16.8,"t":"2025-04-14T04:00:00Z","v":4015,"vw":16.911283},{"c":16.9948,"h":17.0211,"l":16.7,"n":40,"o":16.97,"t":"2025-04-15T04:00:00Z","v":1322,"vw":16.905346},{"c":17.367,"h":17.58,"l":16.9,"n":55,"o":16.9,"t":"2025-04-16T04:00:00Z","v":4429,"vw":17.265708},{"c":17.0916,"h":17.42,"l":16.801,"n":42,"o":17.42,"t":"2025-04-17T04:00:00Z","v":3750,"vw":17.056857},{"c":17.6419,"h":17.979,"l":17.6419,"n":70,"o":17.72,"t":"2025-04-21T04:00:00Z","v":102850,"vw":17.721818},{"c":16.8101,"h":17.2,"l":16.72,"n":72,"o":17.2,"t":"2025-04-22T04:00:00Z","v":102908,"vw":17.141804},{"c":16.9,"h":16.9,"l":16.03,"n":70,"o":16.16,"t":"2025-04-23T04:00:00Z","v":5848,"vw":16.386375},{"c":16.0355,"h":16.23,"l":16,"n":57,"o":16.23,"t":"2025-04-24T04:00:00Z","v":2011,"vw":16.075937},{"c":16.3295,"h":16.45,"l":16.21,"n":80,"o":16.21,"t":"2025-04-25T04:00:00Z","v":7870,"vw":16.327792},{"c":16.2288,"h":16.5,"l":16.01,"n":51,"o":16.02,"t":"2025-04-28T04:00:00Z","v":3787,"vw":16.132935},{"c":16.012,"h":16.1,"l":15.87,"n":67,"o":16.06,"t":"2025-04-29T04:00:00Z","v":5959,"vw":16.016478},{"c":15.7796,"h":16.0501,"l":15.72,"n":72,"o":16.02,"t":"2025-04-30T04:00:00Z","v":6760,"vw":15.909729},{"c":15.9274,"h":15.9275,"l":15.78,"n":35,"o":15.9275,"t":"2025-05-01T04:00:00Z","v":1521,"vw":15.901806},{"c":15.457,"h":15.64,"l":15.29,"n":69,"o":15.64,"t":"2025-05-02T04:00:00Z","v":3006,"vw":15.435252},{"c":15.7,"h":15.76,"l":15.48,"n":91,"o":15.6,"t":"2025-05-05T04:00:00Z","v":5330,"vw":15.583988},{"c":15.8999,"h":15.93,"l":15.75,"n":62,"o":15.81,"t":"2025-05-06T04:00:00Z","v":6815,"vw":15.857392},{"c":16.1014,"h":16.25,"l":16,"n":84,"o":16.19,"t":"2025-05-07T04:00:00Z","v":6640,"vw":16.188529},{"c":15.6847,"h":15.93,"l":15.4,"n":95,"o":15.79,"t":"2025-05-08T04:00:00Z","v":6892,"vw":15.604755},{"c":15.6252,"h":15.63,"l":15.61,"n":46,"o":15.61,"t":"2025-05-09T04:00:00Z","v":1398,"vw":15.619836},{"c":14.9407,"h":15.0586,"l":14.7335,"n":59,"o":14.7335,"t":"2025-05-12T04:00:00Z","v":3244,"vw":14.889799},{"c":15.045,"h":15.045,"l":14.865,"n":48,"o":14.8664,"t":"2025-05-13T04:00:00Z","v":3543,"vw":14.91463},{"c":15.3099,"h":15.41,"l":15.3099,"n":21,"o":15.41,"t":"2025-05-14T04:00:00Z","v":1471,"vw":15.33892},{"c":15.0499,"h":15.3739,"l":15.0499,"n":44,"o":15.3739,"t":"2025-05-15T04:00:00Z","v":2923,"vw":15.106687},{"c":14.7501,"h":15.02,"l":14.45,"n":88,"o":14.99,"t":"2025-05-16T04:00:00Z","v":10081,"vw":14.689844},{"c":14.6612,"h":14.84,"l":14.6612,"n":54,"o":14.84,"t":"2025-05-19T04:00:00Z","v":1295,"vw":14.817909},{"c":14.88,"h":14.88,"l":14.7326,"n":84,"o":14.81,"t":"2025-05-20T04:00:00Z","v":14386,"vw":14.848646},{"c":15.0952,"h":15.11,"l":14.78,"n":44,"o":14.94,"t":"2025-05-21T04:00:00Z","v":3513,"vw":14.914834},{"c":15.1534,"h":15.195,"l":15.1534,"n":29,"o":15.195,"t":"2025-05-22T04:00:00Z","v":939,"vw":15.195},{"c":15.2486,"h":15.305,"l":15.2486,"n":22,"o":15.305,"t":"2025-05-23T04:00:00Z","v":443,"vw":15.305},{"c":14.7126,"h":14.945,"l":14.7126,"n":59,"o":14.945,"t":"2025-05-27T04:00:00Z","v":2048,"vw":14.923404},{"c":15.1251,"h":15.1251,"l":14.8615,"n":41,"o":14.88,"t":"2025-05-28T04:00:00Z","v":3480,"vw":14.947189},{"c":15.0442,"h":15.1,"l":14.99,"n":38,"o":14.99,"t":"2025-05-29T04:00:00Z","v":3085,"vw":15.03057},{"c":14.82,"h":15.25,"l":14.82,"n":59,"o":15.23,"t":"2025-05-30T04:00:00Z","v":3740,"vw":14.993132},{"c":14.8486,"h":14.98,"l":14.75,"n":90,"o":14.75,"t":"2025-06-02T04:00:00Z","v":4214,"vw":14.867335},{"c":14.51,"h":14.637,"l":14.51,"n":31,"o":14.62,"t":"2025-06-03T04:00:00Z","v":1635,"vw":14.552643},{"c":14.4451,"h":14.4568,"l":14.3337,"n":27,"o":14.4568,"t":"2025-06-04T04:00:00Z","v":1180,"vw":14.426072},{"c":14.6467,"h":14.6467,"l":14.5,"n":41,"o":14.5,"t":"2025-06-05T04:00:00Z","v":395,"vw":14.5},{"c":14.5229,"h":14.5229,"l":14.38,"n":27,"o":14.38,"t":"2025-06-06T04:00:00Z","v":344,"vw":14.38},{"c":14.3154,"h":14.341,"l":14.27,"n":24,"o":14.341,"t":"2025-06-09T04:00:00Z","v":1092,"vw":14.287108},{"c":14.23,"h":14.245,"l":14.21,"n":15,"o":14.21,"t":"2025-06-10T04:00:00Z","v":956,"vw":14.231799},{"c":14.4758,"h":14.4758,"l":14.4758,"n":27,"o":14.4758,"t":"2025-06-11T04:00:00Z","v":374,"vw":14.4758},{"c":14.388,"h":14.45,"l":14.388,"n":13,"o":14.45,"t":"2025-06-12T04:00:00Z","v":516,"vw":14.42},{"c":14.7284,"h":14.7284,"l":14.7284,"n":22,"o":14.7284,"t":"2025-06-13T04:00:00Z","v":201,"vw":14.7284},{"c":14.4585,"h":14.461,"l":14.36,"n":34,"o":14.36,"t":"2025-06-16T04:00:00Z","v":2816,"vw":14.427469},{"c":14.7255,"h":14.7255,"l":14.7255,"n":28,"o":14.7255,"t":"2025-06-17T04:00:00Z","v":564,"vw":14.7255},{"c":14.8351,"h":14.8351,"l":14.8351,"n":13,"o":14.8351,"t":"2025-06-18T04:00:00Z","v":627,"vw":14.8351},{"c":15.0564,"h":15.12,"l":14.88,"n":47,"o":14.88,"t":"2025-06-20T04:00:00Z","v":8573,"vw":15.061966},{"c":14.7294,"h":15.039,"l":14.7294,"n":39,"o":15.039,"t":"2025-06-23T04:00:00Z","v":3984,"vw":14.871002},{"c":14.55,"h":14.575,"l":14.42,"n":49,"o":14.575,"t":"2025-06-24T04:00:00Z","v":2500,"vw":14.505026},{"c":14.45,"h":14.93,"l":14.45,"n":40,"o":14.5,"t":"2025-06-25T04:00:00Z","v":4203,"vw":14.515639},{"c":14.2681,"h":14.2681,"l":14.16,"n":77,"o":14.26,"t":"2025-06-26T04:00:00Z","v":10058,"vw":14.179178},{"c":14.2871,"h":14.4,"l":14.15,"n":54,"o":14.19,"t":"2025-06-27T04:00:00Z","v":1055,"vw":14.2725},{"c":14.47,"h":14.47,"l":14.25,"n":57,"o":14.31,"t":"2025-06-30T04:00:00Z","v":4291,"vw":14.366248},{"c":13.5892,"h":14.09,"l":13.53,"n":62,"o":14.09,"t":"2025-07-01T04:00:00Z","v":1823,"vw":13.738276},{"c":13.21,"h":13.34,"l":13.21,"n":33,"o":13.34,"t":"2025-07-02T04:00:00Z","v":457,"vw":13.275},{"c":13.1701,"h":13.8891,"l":13.1701,"n":71,"o":13.8891,"t":"2025-07-03T04:00:00Z","v":1790,"vw":13.514952},{"c":13.4443,"h":13.47,"l":13.33,"n":59,"o":13.33,"t":"2025-07-07T04:00:00Z","v":1625,"vw":13.429295},{"c":13.2244,"h":13.2244,"l":13.1731,"n":28,"o":13.2,"t":"2025-07-08T04:00:00Z","v":2024,"vw":13.215816},{"c":13.11,"h":13.29,"l":13.11,"n":23,"o":13.29,"t":"2025-07-09T04:00:00Z","v":490,"vw":13.19},{"c":13.11,"h":13.11,"l":12.83,"n":35,"o":12.93,"t":"2025-07-10T04:00:00Z","v":5903,"vw":13.080831},{"c":13.1651,"h":13.25,"l":13.1651,"n":21,"o":13.25,"t":"2025-07-11T04:00:00Z","v":1534,"vw":13.233069},{"c":13.3316,"h":13.417,"l":13.33,"n":19,"o":13.33,"t":"2025-07-14T04:00:00Z","v":481,"vw":13.385667},{"c":13.8556,"h":13.8556,"l":13.47,"n":48,"o":13.47,"t":"2025-07-15T04:00:00Z","v":1306,"vw":13.728291},{"c":13.8284,"h":14,"l":13.82,"n":36,"o":13.96,"t":"2025-07-16T04:00:00Z","v":647,"vw":13.925},{"c":13.6158,"h":13.83,"l":13.61,"n":49,"o":13.83,"t":"2025-07-17T04:00:00Z","v":1753,"vw":13.676304},{"c":13.53,"h":13.68,"l":13.5054,"n":43,"o":13.5054,"t":"2025-07-18T04:00:00Z","v":1138,"vw":13.581802},{"c":13.433,"h":13.433,"l":13.1801,"n":28,"o":13.36,"t":"2025-07-21T04:00:00Z","v":1655,"vw":13.247664},{"c":13.0858,"h":13.323,"l":13.05,"n":50,"o":13.221,"t":"2025-07-22T04:00:00Z","v":5054,"vw":13.205166},{"c":12.9751,"h":12.9751,"l":12.97,"n":31,"o":12.97,"t":"2025-07-23T04:00:00Z","v":488,"vw":12.97},{"c":13.2512,"h":13.33,"l":13.01,"n":19,"o":13.17,"t":"2025-07-24T04:00:00Z","v":1124,"vw":13.20401},{"c":12.9484,"h":13.97,"l":12.9484,"n":71,"o":13.21,"t":"2025-07-25T04:00:00Z","v":3933,"vw":13.41976},{"c":13.3234,"h":13.3234,"l":13.25,"n":54,"o":13.25,"t":"2025-07-28T04:00:00Z","v":1784,"vw":13.285045},{"c":13.4596,"h":13.6,"l":13.4596,"n":25,"o":13.6,"t":"2025-07-29T04:00:00Z","v":1528,"vw":13.594583},{"c":14.009,"h":14.07,"l":13.651,"n":34,"o":13.651,"t":"2025-07-30T04:00:00Z","v":2597,"vw":13.969394},{"c":14.21,"h":14.349,"l":14.21,"n":66,"o":14.2599,"t":"2025-07-31T04:00:00Z","v":6149,"vw":14.294561},{"c":14.675,"h":14.795,"l":14.675,"n":34,"o":14.78,"t":"2025-08-01T04:00:00Z","v":1675,"vw":14.768081},{"c":14.3033,"h":14.499,"l":14.3033,"n":45,"o":14.445,"t":"2025-08-04T04:00:00Z","v":4785,"vw":14.396052},{"c":14.0866,"h":14.34,"l":14.065,"n":37,"o":14.16,"t":"2025-08-05T04:00:00Z","v":5115,"vw":14.155209},{"c":14.4108,"h":14.44,"l":14.18,"n":54,"o":14.18,"t":"2025-08-06T04:00:00Z","v":4153,"vw":14.340435},{"c":14.3088,"h":14.43,"l":14.17,"n":28,"o":14.17,"t":"2025-08-07T04:00:00Z","v":3931,"vw":14.324995},{"c":14.11,"h":14.19,"l":14.11,"n":27,"o":14.19,"t":"2025-08-08T04:00:00Z","v":4598,"vw":14.118678},{"c":14.2541,"h":14.42,"l":14.15,"n":37,"o":14.15,"t":"2025-08-11T04:00:00Z","v":4607,"vw":14.239042},{"c":13.8942,"h":14.1752,"l":13.85,"n":52,"o":14.13,"t":"2025-08-12T04:00:00Z","v":2743,"vw":14.01932},{"c":13.3057,"h":13.7,"l":13.3,"n":57,"o":13.7,"t":"2025-08-13T04:00:00Z","v":3716,"vw":13.424416},{"c":13.66,"h":13.7742,"l":13.51,"n":49,"o":13.51,"t":"2025-08-14T04:00:00Z","v":4643,"vw":13.583662},{"c":13.6453,"h":13.69,"l":13.51,"n":21,"o":13.51,"t":"2025-08-15T04:00:00Z","v":1161,"vw":13.627473},{"c":13.7908,"h":13.7908,"l":13.63,"n":17,"o":13.63,"t":"2025-08-18T04:00:00Z","v":1306,"vw":13.673667},{"c":13.6872,"h":13.76,"l":13.58,"n":80,"o":13.64,"t":"2025-08-19T04:00:00Z","v":9353,"vw":13.70071},{"c":13.6253,"h":13.6253,"l":13.51,"n":36,"o":13.51,"t":"2025-08-20T04:00:00Z","v":5525,"vw":13.511731},{"c":13.5271,"h":13.67,"l":13.5271,"n":26,"o":13.67,"t":"2025-08-21T04:00:00Z","v":198,"vw":13.67},{"c":13.0363,"h":13.39,"l":12.861,"n":58,"o":13.39,"t":"2025-08-22T04:00:00Z","v":4645,"vw":13.101569},{"c":13.1642,"h":13.1642,"l":13.08,"n":23,"o":13.08,"t":"2025-08-25T04:00:00Z","v":812,"vw":13.108319},{"c":13.1173,"h":13.1173,"l":13.11,"n":10,"o":13.11,"t":"2025-08-26T04:00:00Z","v":173,"vw":13.11},{"c":13.0238,"h":13.06,"l":13.0238,"n":15,"o":13.04,"t":"2025-08-27T04:00:00Z","v":275,"vw":13.05},{"c":13.0428,"h":13.06,"l":13.0428,"n":10,"o":13.06,"t":"2025-08-28T04:00:00Z","v":265,"vw":13.06},{"c":12.99,"h":13.06,"l":12.92,"n":18,"o":12.92,"t":"2025-08-29T04:00:00Z","v":1457,"vw":13.025714},{"c":13.2225,"h":13.4,"l":13.2206,"n":24,"o":13.29,"t":"2025-09-02T04:00:00Z","v":705,"vw":13.27036},{"c":13.4066,"h":13.42,"l":13.35,"n":22,"o":13.35,"t":"2025-09-03T04:00:00Z","v":447,"vw":13.4025},{"c":13.3249,"h":13.46,"l":13.3249,"n":17,"o":13.46,"t":"2025-09-04T04:00:00Z","v":129,"vw":13.46},{"c":13.141,"h":13.229,"l":12.99,"n":36,"o":12.99,"t":"2025-09-05T04:00:00Z","v":838,"vw":13.172016},{"c":13.1354,"h":13.1354,"l":13.1354,"n":23,"o":13.1354,"t":"2025-09-08T04:00:00Z","v":177,"vw":13.1354},{"c":13.55,"h":13.62,"l":13.35,"n":39,"o":13.35,"t":"2025-09-09T04:00:00Z","v":423,"vw":13.485},{"c":13.48,"h":13.55,"l":13.42,"n":53,"o":13.42,"t":"2025-09-10T04:00:00Z","v":3966,"vw":13.433544},{"c":12.9446,"h":13.19,"l":12.8719,"n":51,"o":13.19,"t":"2025-09-11T04:00:00Z","v":1537,"vw":12.968394},{"c":13.1808,"h":13.21,"l":13,"n":34,"o":13,"t":"2025-09-12T04:00:00Z","v":4127,"vw":13.027527},{"c":13.4363,"h":13.4363,"l":13.379,"n":19,"o":13.379,"t":"2025-09-15T04:00:00Z","v":863,"vw":13.386361},{"c":13.4904,"h":13.589,"l":13.4601,"n":41,"o":13.47,"t":"2025-09-16T04:00:00Z","v":3189,"vw":13.504609},{"c":13.4551,"h":13.49,"l":13.33,"n":46,"o":13.399,"t":"2025-09-17T04:00:00Z","v":1408,"vw":13.432003},{"c":13.4627,"h":13.56,"l":13.441,"n":36,"o":13.45,"t":"2025-09-18T04:00:00Z","v":1059,"vw":13.462826},{"c":13.4611,"h":13.5256,"l":13.436,"n":39,"o":13.5256,"t":"2025-09-19T04:00:00Z","v":2197,"vw":13.483963},{"c":13.4896,"h":13.69,"l":13.41,"n":85,"o":13.5,"t":"2025-09-22T04:00:00Z","v":3029,"vw":13.548255},{"c":13.591,"h":13.6,"l":13.1056,"n":78,"o":13.6,"t":"2025-09-23T04:00:00Z","v":3121,"vw":13.426402},{"c":13.7933,"h":13.83,"l":13.65,"n":25,"o":13.67,"t":"2025-09-24T04:00:00Z","v":841,"vw":13.698674},{"c":14.1352,"h":14.1352,"l":14.1352,"n":22,"o":14.1352,"t":"2025-09-25T04:00:00Z","v":184,"vw":14.1352},{"c":13.8468,"h":13.8468,"l":13.8468,"n":21,"o":13.8468,"t":"2025-09-26T04:00:00Z","v":113,"vw":13.8468},{"c":13.7556,"h":13.87,"l":13.7556,"n":35,"o":13.85,"t":"2025-09-29T04:00:00Z","v":2934,"vw":13.844361},{"c":13.6265,"h":13.83,"l":13.6265,"n":27,"o":13.69,"t":"2025-09-30T04:00:00Z","v":3862,"vw":13.699682},{"c":13.8857,"h":13.8857,"l":13.7002,"n":36,"o":13.7002,"t":"2025-10-01T04:00:00Z","v":524,"vw":13.7002},{"c":13.66,"h":13.91,"l":13.6,"n":47,"o":13.91,"t":"2025-10-02T04:00:00Z","v":2825,"vw":13.682378},{"c":13.5413,"h":13.5413,"l":13.5413,"n":16,"o":13.5413,"t":"2025-10-03T04:00:00Z","v":153,"vw":13.5413},{"c":13.5797,"h":13.6083,"l":13.57,"n":25,"o":13.57,"t":"2025-10-06T04:00:00Z","v":600,"vw":13.598773},{"c":13.7116,"h":13.7116,"l":13.59,"n":17,"o":13.59,"t":"2025-10-07T04:00:00Z","v":1038,"vw":13.59},{"c":13.5397,"h":13.5397,"l":13.5397,"n":13,"o":13.5397,"t":"2025-10-08T04:00:00Z","v":16,"vw":13.5397},{"c":13.9358,"h":13.9358,"l":13.41,"n":20,"o":13.41,"t":"2025-10-09T04:00:00Z","v":2983,"vw":13.497112},{"c":14.23,"h":14.48,"l":13.904,"n":46,"o":13.904,"t":"2025-10-10T04:00:00Z","v":8692,"vw":14.158835},{"c":14.0422,"h":14.0422,"l":14.0016,"n":48,"o":14.01,"t":"2025-10-13T04:00:00Z","v":1598,"vw":14.005401},{"c":13.7849,"h":14.1,"l":13.7849,"n":173,"o":14.1,"t":"2025-10-14T04:00:00Z","v":613,"vw":14.1},{"c":13.9158,"h":13.9158,"l":13.55,"n":28,"o":13.6,"t":"2025-10-15T04:00:00Z","v":732,"vw":13.697623},{"c":14.06,"h":14.1655,"l":13.92,"n":47,"o":13.92,"t":"2025-10-16T04:00:00Z","v":2095,"vw":13.96533},{"c":14.1853,"h":14.36,"l":14,"n":55,"o":14.154,"t":"2025-10-17T04:00:00Z","v":6092,"vw":14.16341},{"c":13.8445,"h":14,"l":13.8445,"n":30,"o":14,"t":"2025-10-20T04:00:00Z","v":1783,"vw":13.952063},{"c":13.97,"h":14.17,"l":13.94,"n":38,"o":14.17,"t":"2025-10-21T04:00:00Z","v":921,"vw":14.074774},{"c":14.0425,"h":14.14,"l":13.89,"n":18,"o":14.14,"t":"2025-10-22T04:00:00Z","v":835,"vw":14.0525},{"c":13.74,"h":15.25,"l":13.63,"n":137,"o":15.25,"t":"2025-10-23T04:00:00Z","v":17467,"vw":14.126578},{"c":13.88,"h":13.88,"l":13.7,"n":24,"o":13.7,"t":"2025-10-24T04:00:00Z","v":3765,"vw":13.727151},{"c":13.8688,"h":13.94,"l":13.812,"n":33,"o":13.94,"t":"2025-10-27T04:00:00Z","v":1567,"vw":13.891276},{"c":13.8509,"h":13.8509,"l":13.75,"n":54,"o":13.75,"t":"2025-10-28T04:00:00Z","v":5365,"vw":13.787862},{"c":14.43,"h":14.43,"l":13.95,"n":16,"o":13.95,"t":"2025-10-29T04:00:00Z","v":667,"vw":14.35144},{"c":14.7651,"h":14.7651,"l":14.65,"n":35,"o":14.65,"t":"2025-10-30T04:00:00Z","v":1902,"vw":14.654711},{"c":14.9307,"h":14.94,"l":14.895,"n":61,"o":14.9282,"t":"2025-10-31T04:00:00Z","v":6201,"vw":14.935412},{"c":15.1579,"h":15.445,"l":15.13,"n":92,"o":15.259,"t":"2025-11-03T05:00:00Z","v":10021,"vw":15.213026},{"c":15.3047,"h":15.51,"l":15.17,"n":176,"o":15.44,"t":"2025-11-04T05:00:00Z","v":23265,"vw":15.347465},{"c":15.0531,"h":15.18,"l":15.0531,"n":28,"o":15.18,"t":"2025-11-05T05:00:00Z","v":776,"vw":15.118394},{"c":15.2505,"h":15.2505,"l":14.95,"n":27,"o":15.02,"t":"2025-11-06T05:00:00Z","v":1015,"vw":15.003664},{"c":14.9637,"h":15.19,"l":14.84,"n":53,"o":15.105,"t":"2025-11-07T05:00:00Z","v":5808,"vw":14.982875},{"c":14.6346,"h":15,"l":14.561,"n":83,"o":14.67,"t":"2025-11-10T05:00:00Z","v":13831,"vw":14.717582},{"c":14.3283,"h":14.439,"l":14.3283,"n":53,"o":14.34,"t":"2025-11-11T05:00:00Z","v":3862,"vw":14.380243},{"c":14.1195,"h":14.179,"l":14.034,"n":81,"o":14.12,"t":"2025-11-12T05:00:00Z","v":5593,"vw":14.113385},{"c":14.3385,"h":14.34,"l":14.12,"n":27,"o":14.12,"t":"2025-11-13T05:00:00Z","v":2036,"vw":14.19496},{"c":14.5957,"h":14.66,"l":14.47,"n":34,"o":14.6,"t":"2025-11-14T05:00:00Z","v":2105,"vw":14.568},{"c":15.0328,"h":15.0557,"l":14.59,"n":78,"o":14.59,"t":"2025-11-17T05:00:00Z","v":7274,"vw":14.736758},{"c":14.9802,"h":15.14,"l":14.85,"n":41,"o":15.14,"t":"2025-11-18T05:00:00Z","v":2488,"vw":14.926943},{"c":14.99,"h":15.13,"l":14.93,"n":42,"o":14.97,"t":"2025-11-19T05:00:00Z","v":3542,"vw":14.968782},{"c":15.3842,"h":15.4076,"l":14.7,"n":72,"o":14.81,"t":"2025-11-20T05:00:00Z","v":8555,"vw":15.161721},{"c":14.749,"h":15.25,"l":14.51,"n":84,"o":15.25,"t":"2025-11-21T05:00:00Z","v":6374,"vw":14.710434},{"c":14.6668,"h":14.88,"l":14.62,"n":111,"o":14.82,"t":"2025-11-24T05:00:00Z","v":10918,"vw":14.66794},{"c":14.2011,"h":14.55,"l":14.18,"n":55,"o":14.55,"t":"2025-11-25T05:00:00Z","v":4050,"vw":14.227832},{"c":13.83,"h":14.14,"l":13.8,"n":98,"o":14.14,"t":"2025-11-26T05:00:00Z","v":7879,"vw":13.903149},{"c":13.7549,"h":13.8816,"l":13.62,"n":26,"o":13.76,"t":"2025-11-28T05:00:00Z","v":3701,"vw":13.820186},{"c":13.8243,"h":13.8243,"l":13.62,"n":27,"o":13.66,"t":"2025-12-01T05:00:00Z","v":1508,"vw":13.675762},{"c":14.0622,"h":14.2,"l":13.951,"n":34,"o":14.015,"t":"2025-12-02T05:00:00Z","v":2550,"vw":14.05165},{"c":13.8897,"h":13.92,"l":13.84,"n":36,"o":13.84,"t":"2025-12-03T05:00:00Z","v":1791,"vw":13.910667},{"c":14.0785,"h":14.0785,"l":13.96,"n":28,"o":13.98,"t":"2025-12-04T05:00:00Z","v":2601,"vw":14.046695},{"c":14.1445,"h":14.1445,"l":13.84,"n":25,"o":13.84,"t":"2025-12-05T05:00:00Z","v":456,"vw":13.86},{"c":14.5698,"h":14.5698,"l":14.28,"n":35,"o":14.28,"t":"2025-12-08T05:00:00Z","v":1911,"vw":14.442486},{"c":14.6503,"h":14.6503,"l":14.34,"n":31,"o":14.5475,"t":"2025-12-09T05:00:00Z","v":2024,"vw":14.484786},{"c":14.0313,"h":14.6,"l":13.97,"n":41,"o":14.6,"t":"2025-12-10T05:00:00Z","v":11051,"vw":14.34557},{"c":13.5029,"h":13.5029,"l":13.5,"n":26,"o":13.5,"t":"2025-12-11T05:00:00Z","v":681,"vw":13.5},{"c":13.5136,"h":13.5136,"l":13.505,"n":25,"o":13.505,"t":"2025-12-12T05:00:00Z","v":887,"vw":13.505},{"c":13.4976,"h":13.4976,"l":13.4976,"n":17,"o":13.4976,"t":"2025-12-15T05:00:00Z","v":224,"vw":13.4976},{"c":13.5604,"h":13.57,"l":13.5604,"n":16,"o":13.57,"t":"2025-12-16T05:00:00Z","v":279,"vw":13.57},{"c":13.4907,"h":13.4907,"l":13.4907,"n":12,"o":13.4907,"t":"2025-12-17T05:00:00Z","v":36,"vw":13.4907},{"c":13.4882,"h":13.4882,"l":13.4882,"n":16,"o":13.4882,"t":"2025-12-18T05:00:00Z","v":134,"vw":13.4882},{"c":13.3585,"h":13.3585,"l":13.3585,"n":14,"o":13.3585,"t":"2025-12-19T05:00:00Z","v":80,"vw":13.3585},{"c":13.0679,"h":13.18,"l":13.0679,"n":26,"o":13.18,"t":"2025-12-22T05:00:00Z","v":686,"vw":13.138186},{"c":13.0459,"h":13.17,"l":13.0459,"n":22,"o":13.17,"t":"2025-12-23T05:00:00Z","v":1018,"vw":13.17},{"c":12.8611,"h":12.9099,"l":12.85,"n":24,"o":12.9,"t":"2025-12-24T05:00:00Z","v":1333,"vw":12.8965},{"c":12.7134,"h":12.75,"l":12.7,"n":64,"o":12.7,"t":"2025-12-26T05:00:00Z","v":4513,"vw":12.717902},{"c":12.9088,"h":13.05,"l":12.9088,"n":36,"o":13.04,"t":"2025-12-29T05:00:00Z","v":1779,"vw":12.989623},{"c":12.9035,"h":12.99,"l":12.9,"n":28,"o":12.9,"t":"2025-12-30T05:00:00Z","v":2653,"vw":12.912405},{"c":13.1274,"h":13.1274,"l":12.95,"n":27,"o":12.95,"t":"2025-12-31T05:00:00Z","v":2265,"vw":13.011185},{"c":12.7218,"h":13.13,"l":12.65,"n":47,"o":13.11,"t":"2026-01-02T05:00:00Z","v":5006,"vw":13.065061},{"c":12.4509,"h":12.5286,"l":12.4,"n":56,"o":12.4,"t":"2026-01-05T05:00:00Z","v":2718,"vw":12.460137},{"c":11.9703,"h":12.25,"l":11.8901,"n":57,"o":12.25,"t":"2026-01-06T05:00:00Z","v":2511,"vw":11.962159},{"c":12.3753,"h":12.3753,"l":12.16,"n":16,"o":12.16,"t":"2026-01-07T05:00:00Z","v":215,"vw":12.16},{"c":11.9376,"h":12.23,"l":11.9376,"n":27,"o":12.23,"t":"2026-01-08T05:00:00Z","v":1063,"vw":12.082235},{"c":11.5603,"h":11.58,"l":11.5603,"n":35,"o":11.57,"t":"2026-01-09T05:00:00Z","v":3536,"vw":11.570303},{"c":11.48,"h":11.49,"l":11.41,"n":37,"o":11.41,"t":"2026-01-12T05:00:00Z","v":1891,"vw":11.469588},{"c":11.3777,"h":11.49,"l":11.3751,"n":56,"o":11.49,"t":"2026-01-13T05:00:00Z","v":4116,"vw":11.433622},{"c":11.4,"h":11.4,"l":11.3,"n":168,"o":11.32,"t":"2026-01-14T05:00:00Z","v":14411,"vw":11.375482},{"c":11.31,"h":11.45,"l":11.23,"n":41,"o":11.45,"t":"2026-01-15T05:00:00Z","v":918,"vw":11.31566},{"c":11.3847,"h":11.51,"l":11.3508,"n":167,"o":11.47,"t":"2026-01-16T05:00:00Z","v":25147,"vw":11.439831},{"c":11.6131,"h":11.67,"l":11.48,"n":60,"o":11.5,"t":"2026-01-20T05:00:00Z","v":3743,"vw":11.593613},{"c":11.1215,"h":11.59,"l":11.1215,"n":151,"o":11.59,"t":"2026-01-21T05:00:00Z","v":14811,"vw":11.303867},{"c":11.0098,"h":11.07,"l":10.94,"n":158,"o":10.959,"t":"2026-01-22T05:00:00Z","v":13910,"vw":10.968392},{"c":10.8104,"h":11.07,"l":10.79,"n":198,"o":11,"t":"2026-01-23T05:00:00Z","v":15771,"vw":10.870664},{"c":10.8129,"h":10.82,"l":10.705,"n":68,"o":10.74,"t":"2026-01-26T05:00:00Z","v":4796,"vw":10.739943},{"c":10.7793,"h":10.88,"l":10.7793,"n":52,"o":10.88,"t":"2026-01-27T05:00:00Z","v":2752,"vw":10.826997},{"c":10.996,"h":11.2,"l":10.7,"n":126,"o":10.7,"t":"2026-01-28T05:00:00Z","v":12745,"vw":10.846223},{"c":10.78,"h":11.1,"l":10.56,"n":65,"o":10.8,"t":"2026-01-29T05:00:00Z","v":7379,"vw":10.807085},{"c":11.1405,"h":11.189,"l":11.1,"n":37,"o":11.1,"t":"2026-01-30T05:00:00Z","v":1183,"vw":11.152918},{"c":10.953,"h":11.12,"l":10.95,"n":33,"o":11.12,"t":"2026-02-02T05:00:00Z","v":2078,"vw":10.98},{"c":10.4857,"h":10.72,"l":10.4812,"n":165,"o":10.5,"t":"2026-02-03T05:00:00Z","v":12935,"vw":10.55293},{"c":9.97,"h":10.4,"l":9.925,"n":132,"o":10.4,"t":"2026-02-04T05:00:00Z","v":11596,"vw":9.971193},{"c":10.58,"h":10.715,"l":10.24,"n":150,"o":10.24,"t":"2026-02-05T05:00:00Z","v":22107,"vw":10.575457},{"c":10.1137,"h":10.69,"l":9.91,"n":274,"o":10.69,"t":"2026-02-06T05:00:00Z","v":78173,"vw":10.252449},{"c":9.8826,"h":10.21,"l":9.83,"n":197,"o":10.06,"t":"2026-02-09T05:00:00Z","v":19525,"vw":9.921936},{"c":9.6143,"h":9.81,"l":9.435,"n":210,"o":9.8,"t":"2026-02-10T05:00:00Z","v":31341,"vw":9.609285},{"c":9.3549,"h":9.5,"l":9.32,"n":195,"o":9.5,"t":"2026-02-11T05:00:00Z","v":26357,"vw":9.426514},{"c":9.65,"h":9.68,"l":9.23,"n":270,"o":9.29,"t":"2026-02-12T05:00:00Z","v":42928,"vw":9.574418},{"c":9.4743,"h":9.66,"l":9.32,"n":97,"o":9.66,"t":"2026-02-13T05:00:00Z","v":11345,"vw":9.399888},{"c":9.71,"h":9.89,"l":9.61,"n":218,"o":9.78,"t":"2026-02-17T05:00:00Z","v":28264,"vw":9.682809},{"c":9.5285,"h":9.62,"l":9.44,"n":177,"o":9.57,"t":"2026-02-18T05:00:00Z","v":24767,"vw":9.536411},{"c":9.6181,"h":9.72,"l":9.54,"n":87,"o":9.54,"t":"2026-02-19T05:00:00Z","v":26043,"vw":9.647023},{"c":9.6123,"h":9.8371,"l":9.54,"n":94,"o":9.83,"t":"2026-02-20T05:00:00Z","v":19058,"vw":9.66373},{"c":9.5784,"h":9.795,"l":9.49,"n":157,"o":9.625,"t":"2026-02-23T05:00:00Z","v":31313,"vw":9.694206},{"c":9.4693,"h":9.51,"l":9.42,"n":39,"o":9.51,"t":"2026-02-24T05:00:00Z","v":6127,"vw":9.475874},{"c":9.5832,"h":9.6845,"l":9.41,"n":47,"o":9.41,"t":"2026-02-25T05:00:00Z","v":5284,"vw":9.550343},{"c":9.64,"h":9.8,"l":9.55,"n":88,"o":9.55,"t":"2026-02-26T05:00:00Z","v":19487,"vw":9.642007},{"c":9.46,"h":9.64,"l":9.46,"n":14,"o":9.64,"t":"2026-02-27T05:00:00Z","v":1132,"vw":9.558182},{"c":9.53,"h":9.73,"l":9.46,"n":104,"o":9.55,"t":"2026-03-02T05:00:00Z","v":30340,"vw":9.69953},{"c":9.95,"h":10.37,"l":9.94,"n":90,"o":10.1,"t":"2026-03-03T05:00:00Z","v":9435,"vw":10.119548},{"c":9.9669,"h":9.97,"l":9.8901,"n":26,"o":9.96,"t":"2026-03-04T05:00:00Z","v":1366,"vw":9.938621},{"c":10.45,"h":10.51,"l":10.1,"n":128,"o":10.33,"t":"2026-03-05T05:00:00Z","v":27737,"vw":10.342821},{"c":10.79,"h":10.98,"l":10.74,"n":115,"o":10.889,"t":"2026-03-06T05:00:00Z","v":14522,"vw":10.870459},{"c":10.7905,"h":11.33,"l":10.7905,"n":208,"o":11.14,"t":"2026-03-09T04:00:00Z","v":100821,"vw":11.247484},{"c":10.8225,"h":10.87,"l":10.63,"n":102,"o":10.785,"t":"2026-03-10T04:00:00Z","v":20814,"vw":10.676778},{"c":10.8513,"h":11.05,"l":10.8513,"n":106,"o":10.995,"t":"2026-03-11T04:00:00Z","v":7317,"vw":10.978955},{"c":10.96,"h":10.96,"l":10.82,"n":26,"o":10.86,"t":"2026-03-12T04:00:00Z","v":1354,"vw":10.85375},{"c":11.186,"h":11.2599,"l":10.809,"n":54,"o":10.809,"t":"2026-03-13T04:00:00Z","v":3338,"vw":10.98037},{"c":11.03,"h":11.11,"l":10.895,"n":87,"o":10.99,"t":"2026-03-16T04:00:00Z","v":17639,"vw":11.059296},{"c":10.9656,"h":10.99,"l":10.91,"n":46,"o":10.91,"t":"2026-03-17T04:00:00Z","v":2158,"vw":10.9463},{"c":11.48,"h":11.48,"l":11.2,"n":88,"o":11.2197,"t":"2026-03-18T04:00:00Z","v":44662,"vw":11.435707},{"c":11.7865,"h":12.06,"l":11.7707,"n":752,"o":11.985,"t":"2026-03-19T04:00:00Z","v":44592,"vw":11.911523},{"c":12.23,"h":12.32,"l":11.72,"n":102,"o":11.72,"t":"2026-03-20T04:00:00Z","v":10777,"vw":12.072917},{"c":11.83,"h":11.89,"l":11.5516,"n":274,"o":11.86,"t":"2026-03-23T04:00:00Z","v":28619,"vw":11.736692},{"c":11.39,"h":11.54,"l":11.2,"n":218,"o":11.54,"t":"2026-03-24T04:00:00Z","v":136025,"vw":11.303079},{"c":10.8429,"h":11.16,"l":10.83,"n":64,"o":11.1565,"t":"2026-03-25T04:00:00Z","v":4196,"vw":10.918118},{"c":11.0474,"h":11.0474,"l":10.76,"n":71,"o":10.77,"t":"2026-03-26T04:00:00Z","v":5833,"vw":10.878008},{"c":11.09,"h":11.18,"l":10.98,"n":71,"o":11.18,"t":"2026-03-27T04:00:00Z","v":10892,"vw":11.087972},{"c":11.02,"h":11.07,"l":10.65,"n":52,"o":11.07,"t":"2026-03-30T04:00:00Z","v":4020,"vw":10.865647},{"c":10.72,"h":10.83,"l":10.58,"n":141,"o":10.81,"t":"2026-03-31T04:00:00Z","v":26289,"vw":10.644075},{"c":10.48,"h":10.48,"l":10.37,"n":443,"o":10.4,"t":"2026-04-01T04:00:00Z","v":150666,"vw":10.464573},{"c":10.43,"h":10.57,"l":10.23,"n":191,"o":10.57,"t":"2026-04-02T04:00:00Z","v":109524,"vw":10.288469},{"c":10.5647,"h":10.64,"l":10.5,"n":31,"o":10.5,"t":"2026-04-06T04:00:00Z","v":1616,"vw":10.5375},{"c":10.6101,"h":10.65,"l":10.55,"n":38,"o":10.55,"t":"2026-04-07T04:00:00Z","v":1659,"vw":10.624731},{"c":9.9155,"h":10.3,"l":9.8907,"n":79,"o":10.1622,"t":"2026-04-08T04:00:00Z","v":7794,"vw":10.021175},{"c":9.9559,"h":9.98,"l":9.89,"n":80,"o":9.89,"t":"2026-04-09T04:00:00Z","v":6685,"vw":9.964066},{"c":9.829,"h":9.87,"l":9.81,"n":84,"o":9.81,"t":"2026-04-10T04:00:00Z","v":7200,"vw":9.826055},{"c":9.7461,"h":9.95,"l":9.7461,"n":63,"o":9.88,"t":"2026-04-13T04:00:00Z","v":8213,"vw":9.852641},{"c":9.8378,"h":9.8378,"l":9.7615,"n":53,"o":9.82,"t":"2026-04-14T04:00:00Z","v":4558,"vw":9.782484},{"c":10.11,"h":10.11,"l":10.055,"n":32,"o":10.0932,"t":"2026-04-15T04:00:00Z","v":690,"vw":10.08964},{"c":9.9469,"h":9.98,"l":9.93,"n":40,"o":9.96,"t":"2026-04-16T04:00:00Z","v":2226,"vw":9.957858},{"c":9.8671,"h":9.92,"l":9.86,"n":108,"o":9.9,"t":"2026-04-17T04:00:00Z","v":7109,"vw":9.903606},{"c":9.77,"h":9.82,"l":9.7149,"n":103,"o":9.82,"t":"2026-04-20T04:00:00Z","v":7803,"vw":9.730598},{"c":9.8933,"h":9.8933,"l":9.7,"n":36,"o":9.7,"t":"2026-04-21T04:00:00Z","v":1488,"vw":9.814605},{"c":9.9243,"h":10.71,"l":9.8,"n":113,"o":9.8,"t":"2026-04-22T04:00:00Z","v":7383,"vw":10.102244},{"c":9.9321,"h":9.99,"l":9.931,"n":99,"o":9.97,"t":"2026-04-23T04:00:00Z","v":7922,"vw":9.970848},{"c":9.8713,"h":10.265,"l":9.8713,"n":96,"o":9.89,"t":"2026-04-24T04:00:00Z","v":7685,"vw":9.961331},{"c":9.9067,"h":9.98,"l":9.9067,"n":26,"o":9.97,"t":"2026-04-27T04:00:00Z","v":1164,"vw":9.971},{"c":10.0773,"h":10.44,"l":10.02,"n":120,"o":10.18,"t":"2026-04-28T04:00:00Z","v":9482,"vw":10.101441},{"c":10.29,"h":10.29,"l":10.22,"n":17,"o":10.22,"t":"2026-04-29T04:00:00Z","v":850,"vw":10.258571},{"c":10.0302,"h":10.31,"l":10,"n":83,"o":10.3,"t":"2026-04-30T04:00:00Z","v":15631,"vw":10.198307},{"c":10.0858,"h":10.12,"l":10,"n":38,"o":10,"t":"2026-05-01T04:00:00Z","v":492,"vw":10.068498},{"c":10.4079,"h":10.445,"l":10.245,"n":62,"o":10.32,"t":"2026-05-04T04:00:00Z","v":3584,"vw":10.380944},{"c":10.0416,"h":11,"l":9.995,"n":141,"o":10.2,"t":"2026-05-05T04:00:00Z","v":8746,"vw":10.102167},{"c":9.6764,"h":9.77,"l":9.6,"n":119,"o":9.77,"t":"2026-05-06T04:00:00Z","v":8858,"vw":9.651509},{"c":10.0514,"h":10.1,"l":9.79,"n":72,"o":9.79,"t":"2026-05-07T04:00:00Z","v":1472,"vw":9.990184},{"c":10.0211,"h":10.0211,"l":9.9472,"n":48,"o":9.9472,"t":"2026-05-08T04:00:00Z","v":1316,"vw":9.990005},{"c":9.7544,"h":9.82,"l":9.74,"n":68,"o":9.82,"t":"2026-05-11T04:00:00Z","v":2999,"vw":9.753644},{"c":9.773,"h":10.1901,"l":9.73,"n":53,"o":9.79,"t":"2026-05-12T04:00:00Z","v":2438,"vw":9.82685},{"c":9.8208,"h":9.99,"l":9.76,"n":45,"o":9.76,"t":"2026-05-13T04:00:00Z","v":1478,"vw":9.92214},{"c":9.9817,"h":10.02,"l":9.88,"n":67,"o":9.96,"t":"2026-05-14T04:00:00Z","v":4468,"vw":9.951966},{"c":10.49,"h":10.53,"l":10.26,"n":220,"o":10.26,"t":"2026-05-15T04:00:00Z","v":32856,"vw":10.464039},{"c":10.5534,"h":10.79,"l":10.41,"n":479,"o":10.41,"t":"2026-05-18T04:00:00Z","v":20360,"vw":10.535619},{"c":11.09,"h":11.13,"l":10.9,"n":201,"o":11.02,"t":"2026-05-19T04:00:00Z","v":19879,"vw":11.043197},{"c":10.7526,"h":11.09,"l":10.7,"n":327,"o":11.08,"t":"2026-05-20T04:00:00Z","v":56631,"vw":10.815044},{"c":10.6008,"h":10.96,"l":10.56,"n":54,"o":10.96,"t":"2026-05-21T04:00:00Z","v":3197,"vw":10.744038},{"c":10.5198,"h":10.58,"l":10.5198,"n":40,"o":10.58,"t":"2026-05-22T04:00:00Z","v":1073,"vw":10.547156},{"c":10.232,"h":10.3335,"l":10.2,"n":80,"o":10.33,"t":"2026-05-26T04:00:00Z","v":10688,"vw":10.235269},{"c":10.1459,"h":10.1459,"l":10.125,"n":44,"o":10.13,"t":"2026-05-27T04:00:00Z","v":801,"vw":10.125919},{"c":20.17,"h":20.64,"l":20.12,"n":126,"o":20.54,"t":"2026-05-28T04:00:00Z","v":44175,"vw":20.212719},{"c":20.3382,"h":20.399,"l":20.06,"n":107,"o":20.22,"t":"2026-05-29T04:00:00Z","v":29538,"vw":20.220831},{"c":20.5403,"h":21.06,"l":20.5,"n":61,"o":20.5,"t":"2026-06-01T04:00:00Z","v":10844,"vw":20.59196},{"c":20.11,"h":20.26,"l":19.9923,"n":208,"o":20.23,"t":"2026-06-02T04:00:00Z","v":5690,"vw":20.050762},{"c":19.9467,"h":19.9467,"l":19.86,"n":141,"o":19.88,"t":"2026-06-03T04:00:00Z","v":43478,"vw":19.8841},{"c":20.004,"h":20.01,"l":19.65,"n":160,"o":19.65,"t":"2026-06-04T04:00:00Z","v":4137,"vw":19.978948},{"c":20.7875,"h":20.8599,"l":20.115,"n":30,"o":20.27,"t":"2026-06-05T04:00:00Z","v":3148,"vw":20.356991},{"c":21.35,"h":21.37,"l":20.94,"n":32,"o":20.94,"t":"2026-06-08T04:00:00Z","v":1038,"vw":21.081382},{"c":20.77,"h":21.43,"l":20.65,"n":56,"o":20.65,"t":"2026-06-09T04:00:00Z","v":9467,"vw":20.854726},{"c":21.5559,"h":21.5559,"l":20.69,"n":48,"o":20.69,"t":"2026-06-10T04:00:00Z","v":2395,"vw":21.194774},{"c":20.2044,"h":20.91,"l":20.2044,"n":29,"o":20.91,"t":"2026-06-11T04:00:00Z","v":237,"vw":20.91},{"c":19.4709,"h":19.74,"l":19.465,"n":63,"o":19.62,"t":"2026-06-12T04:00:00Z","v":3729,"vw":19.617055},{"c":19.1946,"h":19.1946,"l":18.78,"n":36,"o":18.9,"t":"2026-06-15T04:00:00Z","v":2312,"vw":18.871183},{"c":19.0665,"h":19.0665,"l":18.89,"n":38,"o":18.95,"t":"2026-06-16T04:00:00Z","v":757,"vw":18.9895},{"c":19.6139,"h":19.67,"l":18.76,"n":75,"o":18.76,"t":"2026-06-17T04:00:00Z","v":15934,"vw":19.608858},{"c":19.7317,"h":19.7317,"l":19.44,"n":28,"o":19.45,"t":"2026-06-18T04:00:00Z","v":993,"vw":19.578946},{"c":19.7718,"h":19.94,"l":19.7,"n":23,"o":19.94,"t":"2026-06-22T04:00:00Z","v":658,"vw":19.805},{"c":20.301,"h":20.35,"l":19.96,"n":93,"o":20.09,"t":"2026-06-23T04:00:00Z","v":8389,"vw":20.073202},{"c":19.9882,"h":20.06,"l":19.75,"n":55,"o":19.8999,"t":"2026-06-24T04:00:00Z","v":2955,"vw":19.949977},{"c":19.4859,"h":19.4859,"l":19.25,"n":81,"o":19.25,"t":"2026-06-25T04:00:00Z","v":9538,"vw":19.295884},{"c":19.6391,"h":19.73,"l":19.56,"n":62,"o":19.56,"t":"2026-06-26T04:00:00Z","v":2724,"vw":19.65125},{"c":20.4259,"h":20.46,"l":20.1501,"n":73,"o":20.1501,"t":"2026-06-29T04:00:00Z","v":3055,"vw":20.42012},{"c":20.221,"h":20.305,"l":20.189,"n":36,"o":20.305,"t":"2026-06-30T04:00:00Z","v":3182,"vw":20.20112},{"c":20.144,"h":20.22,"l":19.94,"n":46,"o":19.94,"t":"2026-07-01T04:00:00Z","v":3706,"vw":20.126942},{"c":19.4364,"h":19.735,"l":19.4364,"n":67,"o":19.71,"t":"2026-07-02T04:00:00Z","v":7658,"vw":19.584752},{"c":19.4059,"h":19.691,"l":19.3515,"n":77,"o":19.69,"t":"2026-07-06T04:00:00Z","v":5991,"vw":19.565302},{"c":19.6841,"h":19.91,"l":19.59,"n":55,"o":19.59,"t":"2026-07-07T04:00:00Z","v":6285,"vw":19.614405},{"c":20.7506,"h":20.7506,"l":20.29,"n":76,"o":20.29,"t":"2026-07-08T04:00:00Z","v":6038,"vw":20.565641},{"c":20.6833,"h":20.73,"l":20.53,"n":62,"o":20.73,"t":"2026-07-09T04:00:00Z","v":4112,"vw":20.605333},{"c":20.1531,"h":20.209,"l":20.12,"n":53,"o":20.2,"t":"2026-07-10T04:00:00Z","v":1856,"vw":20.192849},{"c":20.4819,"h":20.4819,"l":20.04,"n":44,"o":20.04,"t":"2026-07-13T04:00:00Z","v":953,"vw":20.085217},{"c":20.3846,"h":20.4,"l":20.3846,"n":69,"o":20.4,"t":"2026-07-14T04:00:00Z","v":3414,"vw":20.4},{"c":20.5276,"h":20.5276,"l":20.49,"n":70,"o":20.49,"t":"2026-07-15T04:00:00Z","v":3570,"vw":20.49},{"c":20.2251,"h":20.4099,"l":20.2251,"n":25,"o":20.4099,"t":"2026-07-16T04:00:00Z","v":330,"vw":20.4099},{"c":20.5375,"h":20.57,"l":20.5375,"n":59,"o":20.56,"t":"2026-07-17T04:00:00Z","v":2857,"vw":20.56822},{"c":20.9535,"h":20.9699,"l":20.77,"n":67,"o":20.77,"t":"2026-07-20T04:00:00Z","v":3553,"vw":20.862066},{"c":20.861,"h":20.861,"l":20.7,"n":56,"o":20.7,"t":"2026-07-21T04:00:00Z","v":1349,"vw":20.7},{"c":20.3198,"h":20.56,"l":20.2213,"n":90,"o":20.56,"t":"2026-07-22T04:00:00Z","v":5688,"vw":20.364296},{"c":20.6764,"h":20.82,"l":20.239,"n":67,"o":20.239,"t":"2026-07-23T04:00:00Z","v":3033,"vw":20.701648},{"c":19.9533,"h":20.039,"l":19.9533,"n":75,"o":20,"t":"2026-07-24T04:00:00Z","v":3899,"vw":20.011014},{"c":19.78,"h":19.9,"l":19.6,"n":85,"o":19.6,"t":"2026-07-27T04:00:00Z","v":4898,"vw":19.790533},{"c":19.0943,"h":19.12,"l":19.006,"n":80,"o":19.006,"t":"2026-07-28T04:00:00Z","v":2678,"vw":19.097682},{"c":19.5886,"h":19.8,"l":19.21,"n":102,"o":19.2105,"t":"2026-07-29T04:00:00Z","v":5174,"vw":19.603236},{"c":19.6235,"h":19.7999,"l":19.32,"n":106,"o":19.55,"t":"2026-07-30T04:00:00Z","v":5337,"vw":19.566976},{"c":20.57,"h":20.57,"l":20.51,"n":70,"o":20.5334,"t":"2026-07-31T04:00:00Z","v":2212,"vw":20.523213},{"c":20.098,"h":20.47,"l":20.098,"n":71,"o":20.47,"t":"2026-08-03T04:00:00Z","v":1006,"vw":20.345381},{"c":19.3126,"h":19.72,"l":19.31,"n":61,"o":19.72,"t":"2026-08-04T04:00:00Z","v":2144,"vw":19.455122},{"c":18.8636,"h":18.88,"l":18.651,"n":71,"o":18.651,"t":"2026-08-05T04:00:00Z","v":3605,"vw":18.827965},{"c":19.1816,"h":19.225,"l":18.63,"n":70,"o":18.63,"t":"2026-08-06T04:00:00Z","v":4250,"vw":19.066578},{"c":18.729,"h":18.735,"l":18.729,"n":35,"o":18.735,"t":"2026-08-07T04:00:00Z","v":338,"vw":18.735},{"c":18.5351,"h":18.78,"l":18.49,"n":73,"o":18.78,"t":"2026-08-10T04:00:00Z","v":6100,"vw":18.65511},{"c":18.64,"h":18.64,"l":18.35,"n":35,"o":18.35,"t":"2026-08-11T04:00:00Z","v":2223,"vw":18.571263},{"c":18.9182,"h":18.9182,"l":18.48,"n":82,"o":18.48,"t":"2026-08-12T04:00:00Z","v":1705,"vw":18.627085},{"c":19.1244,"h":19.1244,"l":19.1244,"n":56,"o":19.1244,"t":"2026-08-13T04:00:00Z","v":221,"vw":19.1244},{"c":18.9116,"h":18.9799,"l":18.901,"n":30,"o":18.9799,"t":"2026-08-14T04:00:00Z","v":797,"vw":18.934814},{"c":19.1837,"h":19.1837,"l":19.1837,"n":28,"o":19.1837,"t":"2026-08-17T04:00:00Z","v":240,"vw":19.1837},{"c":19.5141,"h":19.5141,"l":19.5141,"n":21,"o":19.5141,"t":"2026-08-18T04:00:00Z","v":63,"vw":19.5141},{"c":19.0148,"h":19.0148,"l":18.62,"n":74,"o":18.631,"t":"2026-08-19T04:00:00Z","v":5541,"vw":18.638593},{"c":19.07,"h":19.07,"l":19.07,"n":24,"o":19.07,"t":"2026-08-20T04:00:00Z","v":991,"vw":19.07},{"c":18.21,"h":18.21,"l":18.21,"n":37,"o":18.21,"t":"2026-08-21T04:00:00Z","v":997,"vw":18.21},{"c":18.2532,"h":18.41,"l":18.2532,"n":32,"o":18.41,"t":"2026-08-24T04:00:00Z","v":960,"vw":18.391651},{"c":18.2099,"h":18.45,"l":18.2099,"n":27,"o":18.45,"t":"2026-08-25T04:00:00Z","v":638,"vw":18.336857},{"c":18.1616,"h":18.1616,"l":17.93,"n":41,"o":17.93,"t":"2026-08-26T04:00:00Z","v":981,"vw":18.060923},{"c":18.4462,"h":18.4462,"l":18.38,"n":31,"o":18.38,"t":"2026-08-27T04:00:00Z","v":434,"vw":18.38},{"c":18.5296,"h":18.5296,"l":18.3,"n":24,"o":18.3,"t":"2026-08-28T04:00:00Z","v":221,"vw":18.3},{"c":18.8792,"h":18.8792,"l":18.86,"n":26,"o":18.86,"t":"2026-08-31T04:00:00Z","v":452,"vw":18.86},{"c":19.3386,"h":19.3386,"l":19.115,"n":44,"o":19.115,"t":"2026-09-01T04:00:00Z","v":2354,"vw":19.270417},{"c":18.6406,"h":18.7,"l":18.6,"n":49,"o":18.69,"t":"2026-09-02T04:00:00Z","v":2670,"vw":18.663005},{"c":18.895,"h":18.99,"l":18.89,"n":30,"o":18.99,"t":"2026-09-03T04:00:00Z","v":297,"vw":18.94},{"c":19.0498,"h":19.0498,"l":18.96,"n":48,"o":18.96,"t":"2026-09-04T04:00:00Z","v":2041,"vw":19.001053},{"c":19.3918,"h":19.3918,"l":19.035,"n":27,"o":19.035,"t":"2026-09-08T04:00:00Z","v":972,"vw":19.197656},{"c":19.8161,"h":19.8161,"l":19.5909,"n":23,"o":19.5911,"t":"2026-09-09T04:00:00Z","v":1537,"vw":19.591},{"c":20.371,"h":20.46,"l":20.371,"n":28,"o":20.46,"t":"2026-09-10T04:00:00Z","v":833,"vw":20.443392},{"c":20.2185,"h":20.2185,"l":20.2185,"n":31,"o":20.2185,"t":"2026-09-11T04:00:00Z","v":150,"vw":20.2185},{"c":20.6299,"h":20.74,"l":20.5103,"n":30,"o":20.74,"t":"2026-09-14T04:00:00Z","v":1147,"vw":20.646144},{"c":20.4307,"h":20.48,"l":20.4307,"n":40,"o":20.48,"t":"2026-09-15T04:00:00Z","v":402,"vw":20.48},{"c":20.7162,"h":21.039,"l":20.425,"n":56,"o":20.425,"t":"2026-09-16T04:00:00Z","v":688,"vw":20.726},{"c":20.3726,"h":20.495,"l":20.24,"n":57,"o":20.43,"t":"2026-09-17T04:00:00Z","v":995,"vw":20.375},{"c":20.9764,"h":21.09,"l":20.9764,"n":45,"o":21.03,"t":"2026-09-18T04:00:00Z","v":880,"vw":21.047353},{"c":21.0193,"h":21.0193,"l":20.881,"n":34,"o":20.881,"t":"2026-09-21T04:00:00Z","v":852,"vw":20.910989},{"c":20.3394,"h":20.92,"l":20.3394,"n":34,"o":20.92,"t":"2026-09-22T04:00:00Z","v":2055,"vw":20.703118},{"c":20.4342,"h":20.4342,"l":20.29,"n":24,"o":20.29,"t":"2026-09-23T04:00:00Z","v":451,"vw":20.31245},{"c":20.9246,"h":20.9246,"l":20.6,"n":52,"o":20.635,"t":"2026-09-24T04:00:00Z","v":3098,"vw":20.64884},{"c":20.8402,"h":21.01,"l":20.7001,"n":52,"o":21.01,"t":"2026-09-25T04:00:00Z","v":1417,"vw":20.946318},{"c":21.1433,"h":21.1995,"l":21,"n":68,"o":21.0001,"t":"2026-09-28T04:00:00Z","v":3346,"vw":21.180728},{"c":21.4671,"h":21.59,"l":21.23,"n":89,"o":21.43,"t":"2026-09-29T04:00:00Z","v":5095,"vw":21.422275},{"c":21.7203,"h":21.7203,"l":21.26,"n":94,"o":21.26,"t":"2026-09-30T04:00:00Z","v":659,"vw":21.325},{"c":22.0031,"h":22.53,"l":21.91,"n":94,"o":22.24,"t":"2026-10-01T04:00:00Z","v":3311,"vw":22.126312},{"c":21.6206,"h":21.63,"l":21.29,"n":84,"o":21.53,"t":"2026-10-02T04:00:00Z","v":6056,"vw":21.490313},{"c":21.1264,"h":21.925,"l":20.98,"n":93,"o":21.925,"t":"2026-10-05T04:00:00Z","v":2748,"vw":21.222325},{"c":20.9212,"h":21,"l":20.9212,"n":48,"o":21,"t":"2026-10-06T04:00:00Z","v":374,"vw":21},{"c":21.5779,"h":21.64,"l":21.5779,"n":55,"o":21.64,"t":"2026-10-07T04:00:00Z","v":911,"vw":21.613346},{"c":21.3625,"h":21.65,"l":21.3625,"n":61,"o":21.58,"t":"2026-10-08T04:00:00Z","v":1191,"vw":21.587209},{"c":21.2113,"h":21.2113,"l":21.0999,"n":38,"o":21.1099,"t":"2026-10-09T04:00:00Z","v":1171,"vw":21.132237},{"c":21.2216,"h":21.299,"l":21.18,"n":30,"o":21.18,"t":"2026-10-12T04:00:00Z","v":1223,"vw":21.255529},{"c":21.0332,"h":21.205,"l":21.03,"n":56,"o":21.205,"t":"2026-10-13T04:00:00Z","v":3282,"vw":21.05261},{"c":20.9919,"h":21.28,"l":20.9919,"n":57,"o":21.2,"t":"2026-10-14T04:00:00Z","v":3635,"vw":21.086376},{"c":20.2614,"h":20.735,"l":20.25,"n":41,"o":20.57,"t":"2026-10-15T04:00:00Z","v":1877,"vw":20.427118},{"c":20.0863,"h":20.15,"l":19.94,"n":138,"o":20.03,"t":"2026-10-16T04:00:00Z","v":6794,"vw":20.098614},{"c":19.9145,"h":20.15,"l":19.885,"n":171,"o":20.14,"t":"2026-10-19T04:00:00Z","v":12169,"vw":20.019397},{"c":19.74,"h":19.97,"l":19.73,"n":86,"o":19.97,"t":"2026-10-20T04:00:00Z","v":14600,"vw":19.759863},{"c":19.7221,"h":19.9249,"l":19.7221,"n":47,"o":19.88,"t":"2026-10-21T04:00:00Z","v":879,"vw":19.891702},{"c":19.4579,"h":19.93,"l":19.4579,"n":126,"o":19.93,"t":"2026-10-22T04:00:00Z","v":6449,"vw":19.512419}],"volatilityBars":[{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-09-22T13:30:00Z","v":605,"vw":20.92},{"c":20.5601,"h":20.5601,"l":20.56,"n":2,"o":20.56,"t":"2026-09-22T14:15:00Z","v":400,"vw":20.56005},{"c":20.86,"h":20.86,"l":20.86,"n":4,"o":20.86,"t":"2026-09-22T14:45:00Z","v":519,"vw":20.86},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-09-22T19:15:00Z","v":506,"vw":20.4},{"c":20.3349,"h":20.3349,"l":20.29,"n":2,"o":20.29,"t":"2026-09-23T14:30:00Z","v":234,"vw":20.31245},{"c":20.63,"h":20.65,"l":20.6,"n":12,"o":20.635,"t":"2026-09-24T13:30:00Z","v":2041,"vw":20.624069},{"c":20.699,"h":20.699,"l":20.699,"n":3,"o":20.699,"t":"2026-09-24T13:45:00Z","v":484,"vw":20.699},{"c":20.709,"h":20.709,"l":20.709,"n":1,"o":20.709,"t":"2026-09-24T14:00:00Z","v":100,"vw":20.709},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-09-24T15:30:00Z","v":101,"vw":20.85},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-09-25T14:15:00Z","v":100,"vw":21.01},{"c":20.999,"h":20.999,"l":20.95,"n":5,"o":20.95,"t":"2026-09-25T15:00:00Z","v":956,"vw":20.9745},{"c":20.7001,"h":20.86,"l":20.7001,"n":2,"o":20.86,"t":"2026-09-25T16:00:00Z","v":200,"vw":20.78005},{"c":21,"h":21.0001,"l":21,"n":2,"o":21.0001,"t":"2026-09-28T14:15:00Z","v":200,"vw":21.00005},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-09-28T15:00:00Z","v":347,"vw":21.19},{"c":21.199,"h":21.1995,"l":21.199,"n":3,"o":21.1995,"t":"2026-09-28T16:45:00Z","v":2215,"vw":21.199234},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-28T17:00:00Z","v":100,"vw":21.1},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-09-29T13:30:00Z","v":244,"vw":21.43},{"c":21.3399,"h":21.34,"l":21.23,"n":11,"o":21.285,"t":"2026-09-29T13:45:00Z","v":1882,"vw":21.287009},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-09-29T14:45:00Z","v":100,"vw":21.4},{"c":21.52,"h":21.56,"l":21.52,"n":2,"o":21.56,"t":"2026-09-29T15:15:00Z","v":250,"vw":21.544},{"c":21.56,"h":21.57,"l":21.56,"n":5,"o":21.57,"t":"2026-09-29T16:00:00Z","v":584,"vw":21.565},{"c":21.58,"h":21.59,"l":21.58,"n":4,"o":21.58,"t":"2026-09-29T17:00:00Z","v":694,"vw":21.585},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-09-29T17:15:00Z","v":116,"vw":21.59},{"c":21.51,"h":21.51,"l":21.51,"n":3,"o":21.51,"t":"2026-09-29T17:45:00Z","v":500,"vw":21.51},{"c":21.48,"h":21.48,"l":21.48,"n":7,"o":21.48,"t":"2026-09-29T19:45:00Z","v":161,"vw":21.48},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-30T14:00:00Z","v":100,"vw":21.26},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-30T14:15:00Z","v":100,"vw":21.39},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-01T13:45:00Z","v":303,"vw":22.24},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-01T14:00:00Z","v":100,"vw":22.53},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-01T15:00:00Z","v":100,"vw":22.51},{"c":22.3401,"h":22.3401,"l":22.3401,"n":1,"o":22.3401,"t":"2026-10-01T15:30:00Z","v":500,"vw":22.3401},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-10-01T15:45:00Z","v":114,"vw":22.42},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-01T18:15:00Z","v":200,"vw":21.99},{"c":21.975,"h":21.975,"l":21.975,"n":1,"o":21.975,"t":"2026-10-01T18:45:00Z","v":100,"vw":21.975},{"c":21.925,"h":21.925,"l":21.925,"n":1,"o":21.925,"t":"2026-10-01T19:00:00Z","v":775,"vw":21.925},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-01T19:30:00Z","v":106,"vw":21.91},{"c":22,"h":22,"l":21.9999,"n":7,"o":21.9999,"t":"2026-10-01T19:45:00Z","v":263,"vw":21.999943},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-02T13:30:00Z","v":174,"vw":21.53},{"c":21.36,"h":21.515,"l":21.29,"n":8,"o":21.461,"t":"2026-10-02T14:00:00Z","v":3665,"vw":21.462689},{"c":21.44,"h":21.44,"l":21.42,"n":2,"o":21.42,"t":"2026-10-02T15:00:00Z","v":350,"vw":21.431429},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-02T15:15:00Z","v":100,"vw":21.51},{"c":21.4701,"h":21.4701,"l":21.4701,"n":1,"o":21.4701,"t":"2026-10-02T16:00:00Z","v":200,"vw":21.4701},{"c":21.63,"h":21.63,"l":21.61,"n":4,"o":21.61,"t":"2026-10-02T16:45:00Z","v":404,"vw":21.617593},{"c":21.63,"h":21.63,"l":21.57,"n":3,"o":21.57,"t":"2026-10-02T17:00:00Z","v":350,"vw":21.595714},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-02T17:45:00Z","v":200,"vw":21.59},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-02T18:45:00Z","v":100,"vw":21.55},{"c":21.51,"h":21.5201,"l":21.51,"n":9,"o":21.5201,"t":"2026-10-02T19:45:00Z","v":251,"vw":21.515709},{"c":21.925,"h":21.925,"l":21.925,"n":1,"o":21.925,"t":"2026-10-05T13:45:00Z","v":110,"vw":21.925},{"c":21.51,"h":21.545,"l":21.51,"n":3,"o":21.545,"t":"2026-10-05T14:15:00Z","v":272,"vw":21.531},{"c":21.2829,"h":21.295,"l":21.24,"n":4,"o":21.295,"t":"2026-10-05T16:15:00Z","v":380,"vw":21.275829},{"c":21.2401,"h":21.2401,"l":21.24,"n":5,"o":21.24,"t":"2026-10-05T16:30:00Z","v":296,"vw":21.24005},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-05T17:00:00Z","v":113,"vw":21.16},{"c":20.9901,"h":21.005,"l":20.98,"n":7,"o":21.005,"t":"2026-10-05T19:30:00Z","v":743,"vw":20.990978},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-06T19:45:00Z","v":114,"vw":21},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-07T15:00:00Z","v":211,"vw":21.64},{"c":21.589,"h":21.589,"l":21.589,"n":2,"o":21.589,"t":"2026-10-07T19:45:00Z","v":240,"vw":21.589},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-08T14:30:00Z","v":100,"vw":21.58},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-08T16:00:00Z","v":500,"vw":21.65},{"c":21.4099,"h":21.4099,"l":21.4099,"n":6,"o":21.4099,"t":"2026-10-08T19:45:00Z","v":205,"vw":21.4099},{"c":21.0999,"h":21.1099,"l":21.0999,"n":2,"o":21.1099,"t":"2026-10-09T15:30:00Z","v":359,"vw":21.106279},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-09T15:45:00Z","v":246,"vw":21.12},{"c":21.19,"h":21.19,"l":21.19,"n":2,"o":21.19,"t":"2026-10-09T16:30:00Z","v":246,"vw":21.19},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-09T19:45:00Z","v":145,"vw":21.14},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-12T14:00:00Z","v":101,"vw":21.18},{"c":21.299,"h":21.299,"l":21.299,"n":1,"o":21.299,"t":"2026-10-12T19:30:00Z","v":224,"vw":21.299},{"c":21.2597,"h":21.2597,"l":21.25,"n":6,"o":21.25,"t":"2026-10-12T19:45:00Z","v":640,"vw":21.25211},{"c":21.2,"h":21.205,"l":21.2,"n":3,"o":21.205,"t":"2026-10-13T14:00:00Z","v":297,"vw":21.201824},{"c":21.0332,"h":21.04,"l":21.03,"n":8,"o":21.04,"t":"2026-10-13T19:45:00Z","v":2726,"vw":21.035918},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-14T14:15:00Z","v":1212,"vw":21.2},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-14T15:45:00Z","v":200,"vw":21.28},{"c":20.9919,"h":21.011,"l":20.9919,"n":7,"o":21.011,"t":"2026-10-14T19:45:00Z","v":1792,"vw":20.993387},{"c":20.4802,"h":20.57,"l":20.43,"n":3,"o":20.57,"t":"2026-10-15T13:30:00Z","v":584,"vw":20.527503},{"c":20.735,"h":20.735,"l":20.735,"n":1,"o":20.735,"t":"2026-10-15T13:45:00Z","v":224,"vw":20.735},{"c":20.349,"h":20.349,"l":20.349,"n":1,"o":20.349,"t":"2026-10-15T18:30:00Z","v":299,"vw":20.349},{"c":20.2511,"h":20.295,"l":20.25,"n":15,"o":20.295,"t":"2026-10-15T19:45:00Z","v":642,"vw":20.259},{"c":20.15,"h":20.15,"l":19.99,"n":3,"o":20.03,"t":"2026-10-16T13:30:00Z","v":300,"vw":20.056667},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-16T16:30:00Z","v":200,"vw":19.94},{"c":19.9601,"h":20.085,"l":19.9601,"n":2,"o":20.085,"t":"2026-10-16T17:30:00Z","v":200,"vw":20.02255},{"c":20.11,"h":20.12,"l":20.021,"n":110,"o":20.12,"t":"2026-10-16T19:45:00Z","v":5827,"vw":20.111492},{"c":20.15,"h":20.15,"l":20.09,"n":15,"o":20.14,"t":"2026-10-19T13:45:00Z","v":4875,"vw":20.126501},{"c":19.921,"h":19.921,"l":19.921,"n":2,"o":19.921,"t":"2026-10-19T14:15:00Z","v":111,"vw":19.921},{"c":19.885,"h":19.922,"l":19.885,"n":107,"o":19.91,"t":"2026-10-19T19:45:00Z","v":6466,"vw":19.918492},{"c":19.97,"h":19.97,"l":19.97,"n":10,"o":19.97,"t":"2026-10-20T17:00:00Z","v":1002,"vw":19.97},{"c":19.76,"h":19.76,"l":19.76,"n":5,"o":19.76,"t":"2026-10-20T19:00:00Z","v":327,"vw":19.76},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-20T19:30:00Z","v":500,"vw":19.73},{"c":19.76,"h":19.805,"l":19.73,"n":41,"o":19.73,"t":"2026-10-20T19:45:00Z","v":4636,"vw":19.761207},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-20T20:00:00Z","v":7902,"vw":19.74},{"c":19.9249,"h":19.9249,"l":19.88,"n":6,"o":19.88,"t":"2026-10-21T15:45:00Z","v":543,"vw":19.891702},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-22T14:15:00Z","v":200,"vw":19.93},{"c":19.47,"h":19.52,"l":19.47,"n":97,"o":19.51,"t":"2026-10-22T19:45:00Z","v":5889,"vw":19.494101}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.85,"premium":3.9345174262734575,"strike":15.935656836461128,"iv":0.787753619302949,"gamma":0.05502841823056302,"theta":-0.019016353887399463,"vega":0.012558445040214479,"rho":0.009695184790470934,"breakevenPct":2.118801426333705},{"delta":0.9,"premium":6.341069851945461,"strike":13.508930148054539,"iv":1.1868023458913926,"gamma":0.027636394608166786,"theta":-0.02119779328805929,"vega":0.009439625421683124,"rho":0.008615524022482834,"breakevenPct":2.0151198227969247}],"put":[{"delta":0.65,"premium":2.6473813786929274,"strike":21.37063563115488,"iv":0.6837086839749329,"gamma":0.09936571172784243,"theta":-0.022524440465532678,"vega":0.019736347358997316,"rho":-0.011916845880949482,"breakevenPct":3.7755654389119435},{"delta":0.7,"premium":2.915957923008057,"strike":21.818263205013427,"iv":0.6546128916741272,"gamma":0.09775425246195166,"theta":-0.020017726051924804,"vega":0.01857251566696509,"rho":-0.012874345991290117,"breakevenPct":2.855368349074805},{"delta":0.75,"premium":3.208657243816254,"strike":22.262367491166078,"iv":0.6227813604240283,"gamma":0.09308577738515902,"theta":-0.01703224381625442,"vega":0.016893109540636046,"rho":-0.013848438841242594,"breakevenPct":2.07725269761986},{"delta":0.8,"premium":3.517844522968198,"strike":22.704063604240282,"iv":0.5890799469964665,"gamma":0.08632782685512368,"theta":-0.013719522968197879,"vega":0.014861307420494699,"rho":-0.014833872856653668,"breakevenPct":1.3962499484934878},{"delta":0.85,"premium":4.35341796875,"strike":23.64453125,"iv":0.61432421875,"gamma":0.07077851562500001,"theta":-0.0115,"vega":0.012533203125000001,"rho":-0.016219587491213334,"breakevenPct":0.8571671082182492},{"delta":0.9,"premium":7.305172413793105,"strike":26.655172413793103,"iv":0.8067551724137931,"gamma":0.04049655172413792,"theta":-0.010927586206896553,"vega":0.009437931034482757,"rho":-0.019230095069295287,"breakevenPct":0.5545305505732747}]},"raw":{"call":[{"delta":0.85,"premium":3.9345174262734575,"strike":15.935656836461128,"iv":0.787753619302949,"gamma":0.05502841823056302,"theta":-0.019016353887399463,"vega":0.012558445040214479,"rho":0.009695184790470934,"breakevenPct":2.118801426333705},{"delta":0.9,"premium":6.341069851945461,"strike":13.508930148054539,"iv":1.1868023458913926,"gamma":0.027636394608166786,"theta":-0.02119779328805929,"vega":0.009439625421683124,"rho":0.008615524022482834,"breakevenPct":2.0151198227969247}],"put":[{"delta":0.65,"premium":2.6473813786929274,"strike":21.37063563115488,"iv":0.6837086839749329,"gamma":0.09936571172784243,"theta":-0.022524440465532678,"vega":0.019736347358997316,"rho":-0.011916845880949482,"breakevenPct":3.7755654389119435},{"delta":0.7,"premium":2.915957923008057,"strike":21.818263205013427,"iv":0.6546128916741272,"gamma":0.09775425246195166,"theta":-0.020017726051924804,"vega":0.01857251566696509,"rho":-0.012874345991290117,"breakevenPct":2.855368349074805},{"delta":0.75,"premium":3.208657243816254,"strike":22.262367491166078,"iv":0.6227813604240283,"gamma":0.09308577738515902,"theta":-0.01703224381625442,"vega":0.016893109540636046,"rho":-0.013848438841242594,"breakevenPct":2.07725269761986},{"delta":0.8,"premium":3.517844522968198,"strike":22.704063604240282,"iv":0.5890799469964665,"gamma":0.08632782685512368,"theta":-0.013719522968197879,"vega":0.014861307420494699,"rho":-0.014833872856653668,"breakevenPct":1.3962499484934878},{"delta":0.85,"premium":4.35341796875,"strike":23.64453125,"iv":0.61432421875,"gamma":0.07077851562500001,"theta":-0.0115,"vega":0.012533203125000001,"rho":-0.016219587491213334,"breakevenPct":0.8571671082182492},{"delta":0.9,"premium":7.305172413793105,"strike":26.655172413793103,"iv":0.8067551724137931,"gamma":0.04049655172413792,"theta":-0.010927586206896553,"vega":0.009437931034482757,"rho":-0.019230095069295287,"breakevenPct":0.5545305505732747}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}