{"symbol":"WDNA","url":"https://intraalpha.com/companies/WDNA","capturedAt":"2026-10-22T23:50:52.072Z","state":"ready","quote":{"symbol":"WDNA","last_price":23.1755,"prev_close":23.5151,"regular_close":23.1755,"change":-0.3396,"change_pct":-1.4442,"regular_change":-0.3396,"regular_change_pct":-1.4442,"extended_change":0,"extended_change_pct":0,"bid":20.8,"ask":34.48,"bid_size":100,"ask_size":200,"volume":1469,"vwap":23.283798,"open":23.4,"high":23.4,"low":23.05,"close":23.1755,"trade_count":41,"last_trade_at":"2026-10-22T22:30:08.147773449Z","last_quote_at":"2026-10-22T20:04:22.516888608Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:48.622624106-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4800000,"net_expense_ratio":0.0045,"portfolio_turnover":0.44,"dividend_yield":0.0004,"inception_date":"2021-06-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:51.759999+00:00"},"optionObservedAt":"2026-10-22T19:59:14.500Z","bars":[{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-10-15T19:20:00Z","v":215,"vw":23.285},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-16T13:35:00Z","v":400,"vw":23.15},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-16T13:40:00Z","v":739,"vw":23.29},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-16T14:05:00Z","v":201,"vw":22.5},{"c":22.545,"h":22.545,"l":22.545,"n":3,"o":22.545,"t":"2026-10-16T14:10:00Z","v":192,"vw":22.545},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-16T14:35:00Z","v":289,"vw":22.54},{"c":22.295,"h":22.295,"l":22.295,"n":1,"o":22.295,"t":"2026-10-16T19:50:00Z","v":100,"vw":22.295},{"c":22.53,"h":22.53,"l":22.49,"n":12,"o":22.5,"t":"2026-10-19T14:05:00Z","v":1425,"vw":22.497007},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-19T14:25:00Z","v":240,"vw":22.67},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-19T18:00:00Z","v":140,"vw":22.7},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-19T18:55:00Z","v":168,"vw":22.68},{"c":22.7996,"h":22.7996,"l":22.75,"n":3,"o":22.7995,"t":"2026-10-19T19:45:00Z","v":675,"vw":22.783033},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-20T13:40:00Z","v":236,"vw":22.93},{"c":22.8601,"h":22.8601,"l":22.86,"n":6,"o":22.86,"t":"2026-10-20T13:55:00Z","v":440,"vw":22.86005},{"c":23.48,"h":23.48,"l":23.479,"n":7,"o":23.48,"t":"2026-10-20T17:20:00Z","v":4259,"vw":23.479953},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-10-20T17:45:00Z","v":120,"vw":23.42},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T15:35:00Z","v":100,"vw":23.73},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-21T18:00:00Z","v":250,"vw":23.55},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-21T18:05:00Z","v":100,"vw":23.65},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T13:35:00Z","v":498,"vw":23.4},{"c":23.3501,"h":23.3501,"l":23.3501,"n":1,"o":23.3501,"t":"2026-10-22T15:20:00Z","v":152,"vw":23.3501},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-22T15:55:00Z","v":154,"vw":23.295},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-22T18:00:00Z","v":300,"vw":23.05}],"history":[{"c":16.0355,"h":16.3,"l":16.0355,"n":10,"o":16.3,"t":"2024-10-21T04:00:00Z","v":487,"vw":16.3},{"c":15.9966,"h":15.9966,"l":15.9966,"n":7,"o":15.9966,"t":"2024-10-22T04:00:00Z","v":108,"vw":15.9966},{"c":15.7801,"h":15.7801,"l":15.7801,"n":3,"o":15.7801,"t":"2024-10-23T04:00:00Z","v":53,"vw":15.7801},{"c":15.7043,"h":15.7043,"l":15.7043,"n":2,"o":15.7043,"t":"2024-10-24T04:00:00Z","v":2,"vw":15.7043},{"c":15.6299,"h":15.7,"l":15.6299,"n":9,"o":15.7,"t":"2024-10-25T04:00:00Z","v":213,"vw":15.685},{"c":15.8812,"h":15.8812,"l":15.8617,"n":13,"o":15.8617,"t":"2024-10-28T04:00:00Z","v":441,"vw":15.8666},{"c":15.835,"h":15.835,"l":15.835,"n":4,"o":15.835,"t":"2024-10-29T04:00:00Z","v":4,"vw":15.835},{"c":15.7984,"h":15.835,"l":15.7984,"n":4,"o":15.835,"t":"2024-10-30T04:00:00Z","v":815,"vw":15.835},{"c":15.5725,"h":15.65,"l":15.5725,"n":4,"o":15.65,"t":"2024-10-31T04:00:00Z","v":230,"vw":15.65},{"c":15.7139,"h":15.7139,"l":15.7139,"n":5,"o":15.7139,"t":"2024-11-01T04:00:00Z","v":67,"vw":15.7139},{"c":15.8228,"h":15.8555,"l":15.8228,"n":9,"o":15.8555,"t":"2024-11-04T05:00:00Z","v":321,"vw":15.85275},{"c":15.9958,"h":15.9958,"l":15.81,"n":6,"o":15.81,"t":"2024-11-05T05:00:00Z","v":550,"vw":15.81},{"c":16.0793,"h":16.49,"l":15.99,"n":10,"o":16.49,"t":"2024-11-06T05:00:00Z","v":686,"vw":16.252321},{"c":16.223,"h":16.223,"l":16.223,"n":6,"o":16.223,"t":"2024-11-07T05:00:00Z","v":88,"vw":16.223},{"c":16.2438,"h":16.2438,"l":16.16,"n":7,"o":16.16,"t":"2024-11-08T05:00:00Z","v":365,"vw":16.16},{"c":16.3713,"h":16.3713,"l":16.31,"n":6,"o":16.31,"t":"2024-11-11T05:00:00Z","v":255,"vw":16.31},{"c":15.9037,"h":15.9037,"l":15.9037,"n":10,"o":15.9037,"t":"2024-11-12T05:00:00Z","v":244,"vw":15.9037},{"c":15.8545,"h":16.1101,"l":15.8545,"n":13,"o":16.11,"t":"2024-11-13T05:00:00Z","v":1756,"vw":16.068505},{"c":15.395,"h":15.5995,"l":15.395,"n":5,"o":15.5995,"t":"2024-11-14T05:00:00Z","v":415,"vw":15.5995},{"c":14.7857,"h":14.7857,"l":14.7857,"n":10,"o":14.7857,"t":"2024-11-15T05:00:00Z","v":323,"vw":14.7857},{"c":14.8167,"h":14.8167,"l":14.8167,"n":15,"o":14.8167,"t":"2024-11-18T05:00:00Z","v":630,"vw":14.8167},{"c":14.9653,"h":14.9653,"l":14.87,"n":11,"o":14.87,"t":"2024-11-19T05:00:00Z","v":1032,"vw":14.8756},{"c":15.0761,"h":15.0761,"l":14.95,"n":9,"o":14.95,"t":"2024-11-20T05:00:00Z","v":2295,"vw":14.957597},{"c":15.0761,"h":15.0761,"l":15.0761,"n":0,"o":15.0761,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":15.373,"h":15.381,"l":15.373,"n":4,"o":15.381,"t":"2024-11-22T05:00:00Z","v":165,"vw":15.381},{"c":15.7074,"h":15.805,"l":15.53,"n":10,"o":15.53,"t":"2024-11-25T05:00:00Z","v":497,"vw":15.710882},{"c":15.7639,"h":15.81,"l":15.7,"n":13,"o":15.75,"t":"2024-11-26T05:00:00Z","v":1451,"vw":15.767809},{"c":16.0325,"h":16.0325,"l":15.94,"n":12,"o":15.94,"t":"2024-11-27T05:00:00Z","v":899,"vw":15.970948},{"c":16.0879,"h":16.0879,"l":16.0879,"n":3,"o":16.0879,"t":"2024-11-29T05:00:00Z","v":23,"vw":16.0879},{"c":16.1636,"h":16.1636,"l":16.03,"n":17,"o":16.0451,"t":"2024-12-02T05:00:00Z","v":1524,"vw":16.042055},{"c":15.8661,"h":16.1,"l":15.8661,"n":12,"o":16.1,"t":"2024-12-03T05:00:00Z","v":461,"vw":15.997756},{"c":15.9561,"h":15.9561,"l":15.9561,"n":4,"o":15.9561,"t":"2024-12-04T05:00:00Z","v":28,"vw":15.9561},{"c":15.7057,"h":15.8001,"l":15.7057,"n":14,"o":15.8,"t":"2024-12-05T05:00:00Z","v":1470,"vw":15.800012},{"c":15.9735,"h":15.98,"l":15.9735,"n":7,"o":15.98,"t":"2024-12-06T05:00:00Z","v":310,"vw":15.98},{"c":15.9273,"h":15.96,"l":15.9273,"n":5,"o":15.96,"t":"2024-12-09T05:00:00Z","v":311,"vw":15.96},{"c":15.7944,"h":15.9,"l":15.7944,"n":5,"o":15.9,"t":"2024-12-10T05:00:00Z","v":162,"vw":15.9},{"c":15.6965,"h":15.6965,"l":15.6965,"n":3,"o":15.6965,"t":"2024-12-11T05:00:00Z","v":147,"vw":15.6965},{"c":15.3579,"h":15.3579,"l":15.3579,"n":1,"o":15.3579,"t":"2024-12-12T05:00:00Z","v":50,"vw":15.3579},{"c":15.1883,"h":15.2,"l":15.1883,"n":7,"o":15.2,"t":"2024-12-13T05:00:00Z","v":1094,"vw":15.2},{"c":15.2798,"h":15.37,"l":15.2798,"n":5,"o":15.37,"t":"2024-12-16T05:00:00Z","v":385,"vw":15.356052},{"c":15.2297,"h":15.24,"l":15.2297,"n":7,"o":15.24,"t":"2024-12-17T05:00:00Z","v":262,"vw":15.24},{"c":14.5198,"h":15,"l":14.5198,"n":27,"o":15,"t":"2024-12-18T05:00:00Z","v":1860,"vw":14.876875},{"c":14.3764,"h":14.4,"l":14.34,"n":13,"o":14.36,"t":"2024-12-19T05:00:00Z","v":641,"vw":14.362222},{"c":14.5839,"h":14.6,"l":14.31,"n":14,"o":14.31,"t":"2024-12-20T05:00:00Z","v":446,"vw":14.430833},{"c":14.653,"h":14.653,"l":14.51,"n":20,"o":14.57,"t":"2024-12-23T05:00:00Z","v":503,"vw":14.525038},{"c":14.6983,"h":14.6983,"l":14.555,"n":2,"o":14.555,"t":"2024-12-24T05:00:00Z","v":154,"vw":14.555},{"c":14.6543,"h":14.6543,"l":14.63,"n":3,"o":14.63,"t":"2024-12-26T05:00:00Z","v":213,"vw":14.63},{"c":14.5135,"h":14.5135,"l":14.46,"n":25,"o":14.49,"t":"2024-12-27T05:00:00Z","v":4441,"vw":14.46075},{"c":14.305,"h":14.305,"l":14.305,"n":6,"o":14.305,"t":"2024-12-30T05:00:00Z","v":118,"vw":14.305},{"c":14.3659,"h":14.39,"l":14.3197,"n":12,"o":14.39,"t":"2024-12-31T05:00:00Z","v":629,"vw":14.336173},{"c":14.47,"h":14.62,"l":14.47,"n":21,"o":14.57,"t":"2025-01-02T05:00:00Z","v":3523,"vw":14.546741},{"c":14.64,"h":14.7,"l":14.64,"n":35,"o":14.7,"t":"2025-01-03T05:00:00Z","v":4964,"vw":14.68531},{"c":14.8225,"h":14.94,"l":14.785,"n":20,"o":14.785,"t":"2025-01-06T05:00:00Z","v":1386,"vw":14.874429},{"c":14.871,"h":14.871,"l":14.871,"n":7,"o":14.871,"t":"2025-01-07T05:00:00Z","v":187,"vw":14.871},{"c":14.8535,"h":14.8535,"l":14.82,"n":3,"o":14.84,"t":"2025-01-08T05:00:00Z","v":502,"vw":14.836},{"c":14.48,"h":14.51,"l":14.48,"n":13,"o":14.51,"t":"2025-01-10T05:00:00Z","v":1385,"vw":14.491538},{"c":14.55,"h":14.55,"l":14.32,"n":24,"o":14.32,"t":"2025-01-13T05:00:00Z","v":1367,"vw":14.423767},{"c":14.32,"h":14.49,"l":14.32,"n":8,"o":14.49,"t":"2025-01-14T05:00:00Z","v":361,"vw":14.405},{"c":14.4948,"h":14.66,"l":14.4948,"n":2,"o":14.66,"t":"2025-01-15T05:00:00Z","v":104,"vw":14.66},{"c":14.4441,"h":14.4441,"l":14.44,"n":5,"o":14.44,"t":"2025-01-16T05:00:00Z","v":122,"vw":14.44},{"c":14.4581,"h":14.52,"l":14.4581,"n":4,"o":14.52,"t":"2025-01-17T05:00:00Z","v":282,"vw":14.52},{"c":14.841,"h":14.841,"l":14.7201,"n":14,"o":14.7201,"t":"2025-01-21T05:00:00Z","v":871,"vw":14.774551},{"c":14.9811,"h":14.99,"l":14.9811,"n":6,"o":14.99,"t":"2025-01-22T05:00:00Z","v":154,"vw":14.99},{"c":15.1839,"h":15.1839,"l":15.04,"n":7,"o":15.04,"t":"2025-01-23T05:00:00Z","v":137,"vw":15.04},{"c":15.1184,"h":15.27,"l":15.11,"n":18,"o":15.27,"t":"2025-01-24T05:00:00Z","v":1037,"vw":15.13475},{"c":15.1251,"h":15.21,"l":15.1251,"n":23,"o":15.21,"t":"2025-01-27T05:00:00Z","v":1160,"vw":15.18},{"c":15.0883,"h":15.1357,"l":15.02,"n":9,"o":15.1357,"t":"2025-01-28T05:00:00Z","v":255,"vw":15.085176},{"c":14.9803,"h":14.9803,"l":14.9803,"n":12,"o":14.9803,"t":"2025-01-29T05:00:00Z","v":243,"vw":14.9803},{"c":15.201,"h":15.201,"l":15.095,"n":10,"o":15.095,"t":"2025-01-30T05:00:00Z","v":492,"vw":15.10033},{"c":15.1036,"h":15.22,"l":15.1036,"n":15,"o":15.21,"t":"2025-01-31T05:00:00Z","v":994,"vw":15.161138},{"c":14.907,"h":14.96,"l":14.72,"n":10,"o":14.72,"t":"2025-02-03T05:00:00Z","v":411,"vw":14.82},{"c":14.9907,"h":14.9907,"l":14.89,"n":5,"o":14.89,"t":"2025-02-04T05:00:00Z","v":569,"vw":14.89},{"c":15.2784,"h":15.2784,"l":15.25,"n":16,"o":15.25,"t":"2025-02-05T05:00:00Z","v":4675,"vw":15.250015},{"c":15.1091,"h":15.1543,"l":15.1091,"n":11,"o":15.1543,"t":"2025-02-06T05:00:00Z","v":256,"vw":15.13215},{"c":14.8092,"h":14.8092,"l":14.8092,"n":8,"o":14.8092,"t":"2025-02-07T05:00:00Z","v":430,"vw":14.8092},{"c":14.6011,"h":14.759,"l":14.58,"n":21,"o":14.74,"t":"2025-02-10T05:00:00Z","v":1509,"vw":14.6154},{"c":14.4754,"h":14.5092,"l":14.4754,"n":20,"o":14.5092,"t":"2025-02-11T05:00:00Z","v":1787,"vw":14.496161},{"c":14.5297,"h":14.5297,"l":14.38,"n":19,"o":14.38,"t":"2025-02-12T05:00:00Z","v":1138,"vw":14.443725},{"c":14.6502,"h":14.6502,"l":14.48,"n":21,"o":14.48,"t":"2025-02-13T05:00:00Z","v":923,"vw":14.539664},{"c":14.8368,"h":14.98,"l":14.8,"n":32,"o":14.86,"t":"2025-02-14T05:00:00Z","v":2900,"vw":14.860405},{"c":14.8557,"h":15.04,"l":14.83,"n":529,"o":14.94,"t":"2025-02-18T05:00:00Z","v":3438,"vw":14.907472},{"c":14.95,"h":14.975,"l":14.75,"n":38,"o":14.75,"t":"2025-02-19T05:00:00Z","v":2617,"vw":14.890758},{"c":14.7898,"h":14.84,"l":14.75,"n":19,"o":14.83,"t":"2025-02-20T05:00:00Z","v":989,"vw":14.788586},{"c":14.5307,"h":14.87,"l":14.5307,"n":18,"o":14.87,"t":"2025-02-21T05:00:00Z","v":983,"vw":14.816506},{"c":14.466,"h":14.5573,"l":14.466,"n":20,"o":14.545,"t":"2025-02-24T05:00:00Z","v":1346,"vw":14.533936},{"c":14.2484,"h":14.45,"l":14.195,"n":39,"o":14.44,"t":"2025-02-25T05:00:00Z","v":2641,"vw":14.353371},{"c":14.09,"h":14.2701,"l":14.08,"n":20,"o":14.24,"t":"2025-02-26T05:00:00Z","v":1753,"vw":14.165025},{"c":13.896,"h":14.17,"l":13.896,"n":11,"o":14.17,"t":"2025-02-27T05:00:00Z","v":313,"vw":14.17},{"c":14.0002,"h":14.0002,"l":13.75,"n":20,"o":13.85,"t":"2025-02-28T05:00:00Z","v":3004,"vw":13.783611},{"c":13.6095,"h":14.12,"l":13.6095,"n":24,"o":14.12,"t":"2025-03-03T05:00:00Z","v":987,"vw":14.12},{"c":13.6561,"h":13.6601,"l":13.44,"n":22,"o":13.6,"t":"2025-03-04T05:00:00Z","v":2177,"vw":13.565888},{"c":13.9292,"h":13.9292,"l":13.65,"n":16,"o":13.74,"t":"2025-03-05T05:00:00Z","v":2126,"vw":13.780836},{"c":13.75,"h":13.83,"l":13.75,"n":12,"o":13.82,"t":"2025-03-06T05:00:00Z","v":1152,"vw":13.828621},{"c":13.8143,"h":13.85,"l":13.65,"n":24,"o":13.82,"t":"2025-03-07T05:00:00Z","v":3699,"vw":13.75715},{"c":13.3812,"h":13.47,"l":13.3812,"n":14,"o":13.47,"t":"2025-03-10T04:00:00Z","v":426,"vw":13.47},{"c":13.43,"h":13.43,"l":13.2906,"n":18,"o":13.2906,"t":"2025-03-11T04:00:00Z","v":332,"vw":13.2906},{"c":13.4841,"h":13.4841,"l":13.445,"n":9,"o":13.4699,"t":"2025-03-12T04:00:00Z","v":664,"vw":13.464635},{"c":13.2481,"h":13.2481,"l":13.2481,"n":1,"o":13.2481,"t":"2025-03-13T04:00:00Z","v":3,"vw":13.2481},{"c":13.4737,"h":13.4737,"l":13.4737,"n":8,"o":13.4737,"t":"2025-03-14T04:00:00Z","v":205,"vw":13.4737},{"c":13.4737,"h":13.4737,"l":13.4737,"n":0,"o":13.4737,"t":"2025-03-17T04:00:00Z","v":0,"vw":0},{"c":13.4955,"h":13.4955,"l":13.4706,"n":2,"o":13.4706,"t":"2025-03-18T04:00:00Z","v":103,"vw":13.4706},{"c":13.5874,"h":13.59,"l":13.54,"n":13,"o":13.54,"t":"2025-03-19T04:00:00Z","v":467,"vw":13.564752},{"c":13.4428,"h":13.4428,"l":13.4428,"n":2,"o":13.4428,"t":"2025-03-20T04:00:00Z","v":102,"vw":13.4428},{"c":13.4883,"h":13.4883,"l":13.38,"n":20,"o":13.38,"t":"2025-03-21T04:00:00Z","v":1397,"vw":13.403362},{"c":13.7161,"h":13.7161,"l":13.64,"n":6,"o":13.64,"t":"2025-03-24T04:00:00Z","v":467,"vw":13.64},{"c":13.425,"h":13.425,"l":13.425,"n":2,"o":13.425,"t":"2025-03-25T04:00:00Z","v":2,"vw":13.425},{"c":13.2188,"h":13.265,"l":13.2,"n":9,"o":13.2,"t":"2025-03-26T04:00:00Z","v":1568,"vw":13.207056},{"c":13.2259,"h":13.2259,"l":13.2259,"n":6,"o":13.2259,"t":"2025-03-27T04:00:00Z","v":101,"vw":13.2259},{"c":13.0226,"h":13.0226,"l":13.0226,"n":7,"o":13.0226,"t":"2025-03-28T04:00:00Z","v":14,"vw":13.0226},{"c":12.8418,"h":12.94,"l":12.69,"n":20,"o":12.94,"t":"2025-03-31T04:00:00Z","v":3772,"vw":12.868975},{"c":12.4934,"h":12.72,"l":12.4934,"n":14,"o":12.715,"t":"2025-04-01T04:00:00Z","v":467,"vw":12.704671},{"c":12.752,"h":12.752,"l":12.66,"n":5,"o":12.66,"t":"2025-04-02T04:00:00Z","v":219,"vw":12.66},{"c":12.3957,"h":12.5881,"l":12.39,"n":10,"o":12.5881,"t":"2025-04-03T04:00:00Z","v":1677,"vw":12.575719},{"c":11.7292,"h":12.05,"l":11.7292,"n":18,"o":12.05,"t":"2025-04-04T04:00:00Z","v":675,"vw":11.898614},{"c":11.657,"h":11.7021,"l":11.46,"n":12,"o":11.46,"t":"2025-04-07T04:00:00Z","v":350,"vw":11.55251},{"c":11.262,"h":11.95,"l":11.2,"n":17,"o":11.95,"t":"2025-04-08T04:00:00Z","v":591,"vw":11.4975},{"c":12.2147,"h":12.2147,"l":11.24,"n":15,"o":11.24,"t":"2025-04-09T04:00:00Z","v":875,"vw":11.40306},{"c":11.6861,"h":11.7966,"l":11.6861,"n":14,"o":11.7966,"t":"2025-04-10T04:00:00Z","v":1185,"vw":11.7966},{"c":12.1256,"h":12.1256,"l":12.1256,"n":9,"o":12.1256,"t":"2025-04-11T04:00:00Z","v":91,"vw":12.1256},{"c":12.4148,"h":12.4148,"l":12.4148,"n":9,"o":12.4148,"t":"2025-04-14T04:00:00Z","v":20,"vw":12.4148},{"c":12.4365,"h":12.4365,"l":12.4365,"n":9,"o":12.4365,"t":"2025-04-15T04:00:00Z","v":56,"vw":12.4365},{"c":12.2548,"h":12.372,"l":12.2548,"n":8,"o":12.372,"t":"2025-04-16T04:00:00Z","v":4666,"vw":12.372},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2025-04-17T04:00:00Z","v":15,"vw":12.34},{"c":12.3251,"h":12.46,"l":12.3251,"n":14,"o":12.46,"t":"2025-04-21T04:00:00Z","v":512,"vw":12.46},{"c":12.6476,"h":12.6476,"l":12.4356,"n":24,"o":12.49,"t":"2025-04-22T04:00:00Z","v":7661,"vw":12.471245},{"c":12.867,"h":13.075,"l":12.82,"n":9,"o":13.075,"t":"2025-04-23T04:00:00Z","v":430,"vw":12.905},{"c":13.0121,"h":13.0121,"l":13.0121,"n":9,"o":13.0121,"t":"2025-04-24T04:00:00Z","v":33,"vw":13.0121},{"c":13.015,"h":13.015,"l":12.86,"n":7,"o":12.86,"t":"2025-04-25T04:00:00Z","v":132,"vw":12.86},{"c":13.0544,"h":13.31,"l":13.0544,"n":12,"o":13.31,"t":"2025-04-28T04:00:00Z","v":429,"vw":13.195},{"c":12.9898,"h":13.07,"l":12.9898,"n":11,"o":13.07,"t":"2025-04-29T04:00:00Z","v":517,"vw":13.065},{"c":13.2623,"h":13.2623,"l":13.2623,"n":10,"o":13.2623,"t":"2025-04-30T04:00:00Z","v":144,"vw":13.2623},{"c":13.085,"h":13.135,"l":12.87,"n":10,"o":13.135,"t":"2025-05-01T04:00:00Z","v":465,"vw":13.028824},{"c":13.223,"h":13.33,"l":13.223,"n":15,"o":13.32,"t":"2025-05-02T04:00:00Z","v":477,"vw":13.326667},{"c":13.0221,"h":13.09,"l":13.0221,"n":14,"o":13.09,"t":"2025-05-05T04:00:00Z","v":188,"vw":13.09},{"c":12.1459,"h":12.55,"l":12.1459,"n":9,"o":12.55,"t":"2025-05-06T04:00:00Z","v":406,"vw":12.43},{"c":12.0833,"h":12.0833,"l":12.0833,"n":6,"o":12.0833,"t":"2025-05-07T04:00:00Z","v":7,"vw":12.0833},{"c":12.3607,"h":12.3607,"l":12.11,"n":16,"o":12.11,"t":"2025-05-08T04:00:00Z","v":946,"vw":12.122088},{"c":12.1092,"h":12.12,"l":12.1,"n":11,"o":12.12,"t":"2025-05-09T04:00:00Z","v":323,"vw":12.113333},{"c":12.5459,"h":12.5459,"l":12.4382,"n":14,"o":12.4382,"t":"2025-05-12T04:00:00Z","v":6042,"vw":12.451721},{"c":12.305,"h":12.305,"l":12.27,"n":11,"o":12.27,"t":"2025-05-13T04:00:00Z","v":224,"vw":12.28},{"c":11.9864,"h":12.19,"l":11.9864,"n":12,"o":12.19,"t":"2025-05-14T04:00:00Z","v":315,"vw":12.16495},{"c":12.1177,"h":12.1177,"l":12.035,"n":10,"o":12.035,"t":"2025-05-15T04:00:00Z","v":246,"vw":12.035},{"c":12.4,"h":12.4,"l":12.4,"n":10,"o":12.4,"t":"2025-05-16T04:00:00Z","v":216,"vw":12.4},{"c":12.4937,"h":12.4937,"l":12.4937,"n":6,"o":12.4937,"t":"2025-05-19T04:00:00Z","v":28,"vw":12.4937},{"c":12.7358,"h":12.7358,"l":12.5636,"n":8,"o":12.5636,"t":"2025-05-20T04:00:00Z","v":185,"vw":12.5636},{"c":12.325,"h":12.56,"l":12.325,"n":16,"o":12.56,"t":"2025-05-21T04:00:00Z","v":487,"vw":12.533684},{"c":12.36,"h":12.36,"l":12.3,"n":9,"o":12.3,"t":"2025-05-22T04:00:00Z","v":644,"vw":12.3},{"c":12.3198,"h":12.3198,"l":12.265,"n":15,"o":12.3,"t":"2025-05-23T04:00:00Z","v":656,"vw":12.294157},{"c":12.2848,"h":12.39,"l":12.2848,"n":8,"o":12.39,"t":"2025-05-27T04:00:00Z","v":131,"vw":12.39},{"c":12.383,"h":12.383,"l":12.32,"n":11,"o":12.32,"t":"2025-05-28T04:00:00Z","v":158,"vw":12.32},{"c":12.435,"h":12.435,"l":12.4,"n":15,"o":12.4,"t":"2025-05-29T04:00:00Z","v":399,"vw":12.4},{"c":12.3444,"h":12.3444,"l":12.2818,"n":20,"o":12.2818,"t":"2025-05-30T04:00:00Z","v":217,"vw":12.2818},{"c":12.625,"h":12.625,"l":12.625,"n":7,"o":12.625,"t":"2025-06-02T04:00:00Z","v":12,"vw":12.625},{"c":12.7899,"h":12.7899,"l":12.49,"n":14,"o":12.49,"t":"2025-06-03T04:00:00Z","v":258,"vw":12.49},{"c":12.76,"h":12.76,"l":12.76,"n":12,"o":12.76,"t":"2025-06-04T04:00:00Z","v":166,"vw":12.76},{"c":12.77,"h":12.79,"l":12.76,"n":14,"o":12.79,"t":"2025-06-05T04:00:00Z","v":712,"vw":12.785},{"c":13.1101,"h":13.1885,"l":12.93,"n":11,"o":12.93,"t":"2025-06-06T04:00:00Z","v":325,"vw":13.05925},{"c":13.2554,"h":13.26,"l":13.16,"n":21,"o":13.2359,"t":"2025-06-09T04:00:00Z","v":6280,"vw":13.222308},{"c":13.5146,"h":13.5146,"l":13.48,"n":7,"o":13.48,"t":"2025-06-10T04:00:00Z","v":1053,"vw":13.48},{"c":13.4004,"h":13.5,"l":13.4004,"n":15,"o":13.5,"t":"2025-06-11T04:00:00Z","v":337,"vw":13.486667},{"c":13.281,"h":13.281,"l":13.281,"n":7,"o":13.281,"t":"2025-06-12T04:00:00Z","v":20,"vw":13.281},{"c":13.145,"h":13.3999,"l":13,"n":19,"o":13.3999,"t":"2025-06-13T04:00:00Z","v":1092,"vw":13.1761},{"c":13.1707,"h":13.225,"l":13.17,"n":13,"o":13.17,"t":"2025-06-16T04:00:00Z","v":448,"vw":13.1975},{"c":13.345,"h":13.5299,"l":13.33,"n":18,"o":13.33,"t":"2025-06-17T04:00:00Z","v":2024,"vw":13.47361},{"c":13.4423,"h":13.4423,"l":13.4423,"n":8,"o":13.4423,"t":"2025-06-18T04:00:00Z","v":15,"vw":13.4423},{"c":13.3291,"h":13.3291,"l":13.26,"n":5,"o":13.26,"t":"2025-06-20T04:00:00Z","v":113,"vw":13.26},{"c":13.235,"h":13.235,"l":13.22,"n":18,"o":13.22,"t":"2025-06-23T04:00:00Z","v":223,"vw":13.22},{"c":13.5691,"h":13.6764,"l":13.51,"n":62,"o":13.53,"t":"2025-06-24T04:00:00Z","v":989,"vw":13.57528},{"c":13.5259,"h":13.5259,"l":13.5,"n":9,"o":13.5,"t":"2025-06-25T04:00:00Z","v":142,"vw":13.5},{"c":13.4556,"h":13.48,"l":13.4556,"n":8,"o":13.48,"t":"2025-06-26T04:00:00Z","v":215,"vw":13.48},{"c":13.4594,"h":13.4594,"l":13.41,"n":24,"o":13.42,"t":"2025-06-27T04:00:00Z","v":1564,"vw":13.416667},{"c":13.6905,"h":13.6905,"l":13.6905,"n":11,"o":13.6905,"t":"2025-06-30T04:00:00Z","v":47,"vw":13.6905},{"c":13.575,"h":13.69,"l":13.29,"n":14,"o":13.29,"t":"2025-07-01T04:00:00Z","v":492,"vw":13.556667},{"c":13.9516,"h":13.9516,"l":13.66,"n":11,"o":13.66,"t":"2025-07-02T04:00:00Z","v":153,"vw":13.66},{"c":14.04,"h":14.13,"l":14.04,"n":11,"o":14.13,"t":"2025-07-03T04:00:00Z","v":282,"vw":14.13},{"c":13.7943,"h":14.16,"l":13.79,"n":27,"o":14.16,"t":"2025-07-07T04:00:00Z","v":2062,"vw":14.01006},{"c":14.0586,"h":14.115,"l":13.8,"n":49,"o":13.8,"t":"2025-07-08T04:00:00Z","v":5366,"vw":13.980137},{"c":14.46,"h":14.46,"l":14.23,"n":27,"o":14.23,"t":"2025-07-09T04:00:00Z","v":1828,"vw":14.379343},{"c":14.5726,"h":14.72,"l":14.5726,"n":15,"o":14.72,"t":"2025-07-10T04:00:00Z","v":1269,"vw":14.691818},{"c":14.2906,"h":14.37,"l":14.29,"n":18,"o":14.37,"t":"2025-07-11T04:00:00Z","v":828,"vw":14.341429},{"c":14.1918,"h":14.1918,"l":14.04,"n":34,"o":14.05,"t":"2025-07-14T04:00:00Z","v":3279,"vw":14.058363},{"c":13.8401,"h":14.1864,"l":13.84,"n":26,"o":14.1864,"t":"2025-07-15T04:00:00Z","v":3052,"vw":14.072181},{"c":14.0705,"h":14.0705,"l":13.9232,"n":18,"o":14.02,"t":"2025-07-16T04:00:00Z","v":988,"vw":13.994728},{"c":14.06,"h":14.15,"l":14.06,"n":19,"o":14.15,"t":"2025-07-17T04:00:00Z","v":425,"vw":14.1125},{"c":14.06,"h":14.158,"l":14.05,"n":18,"o":14.06,"t":"2025-07-18T04:00:00Z","v":2234,"vw":14.106025},{"c":14.1358,"h":14.39,"l":14.1358,"n":15,"o":14.39,"t":"2025-07-21T04:00:00Z","v":400,"vw":14.39},{"c":14.6481,"h":14.6481,"l":14.45,"n":16,"o":14.45,"t":"2025-07-22T04:00:00Z","v":1901,"vw":14.600146},{"c":15.085,"h":15.2,"l":14.82,"n":37,"o":14.82,"t":"2025-07-23T04:00:00Z","v":2386,"vw":15.02186},{"c":14.9233,"h":15.08,"l":14.9233,"n":13,"o":15.08,"t":"2025-07-24T04:00:00Z","v":464,"vw":15.04},{"c":14.7903,"h":14.83,"l":14.7903,"n":10,"o":14.82,"t":"2025-07-25T04:00:00Z","v":396,"vw":14.818571},{"c":14.705,"h":14.7967,"l":14.705,"n":13,"o":14.7967,"t":"2025-07-28T04:00:00Z","v":1928,"vw":14.794091},{"c":14.2573,"h":14.56,"l":14.2573,"n":21,"o":14.56,"t":"2025-07-29T04:00:00Z","v":520,"vw":14.49},{"c":14.1456,"h":14.51,"l":14.1,"n":22,"o":14.415,"t":"2025-07-30T04:00:00Z","v":1821,"vw":14.420882},{"c":13.8546,"h":14.12,"l":13.83,"n":19,"o":14.12,"t":"2025-07-31T04:00:00Z","v":1207,"vw":13.990833},{"c":13.775,"h":13.775,"l":13.55,"n":18,"o":13.75,"t":"2025-08-01T04:00:00Z","v":1561,"vw":13.714817},{"c":14.0587,"h":14.0587,"l":14.0587,"n":7,"o":14.0587,"t":"2025-08-04T04:00:00Z","v":20,"vw":14.0587},{"c":13.9588,"h":14.07,"l":13.83,"n":23,"o":13.83,"t":"2025-08-05T04:00:00Z","v":5080,"vw":13.971138},{"c":13.6932,"h":13.95,"l":13.64,"n":25,"o":13.88,"t":"2025-08-06T04:00:00Z","v":1537,"vw":13.715025},{"c":13.5148,"h":13.69,"l":13.43,"n":34,"o":13.61,"t":"2025-08-07T04:00:00Z","v":2024,"vw":13.513616},{"c":13.4292,"h":13.59,"l":13.4292,"n":18,"o":13.59,"t":"2025-08-08T04:00:00Z","v":587,"vw":13.522},{"c":13.3942,"h":13.41,"l":13.3111,"n":29,"o":13.41,"t":"2025-08-11T04:00:00Z","v":1696,"vw":13.368563},{"c":13.655,"h":13.66,"l":13.62,"n":18,"o":13.62,"t":"2025-08-12T04:00:00Z","v":851,"vw":13.631283},{"c":14.3912,"h":14.3912,"l":13.78,"n":27,"o":13.78,"t":"2025-08-13T04:00:00Z","v":1422,"vw":13.995869},{"c":14.3673,"h":14.3673,"l":14.2799,"n":15,"o":14.33,"t":"2025-08-14T04:00:00Z","v":637,"vw":14.296633},{"c":14.5125,"h":14.5125,"l":14.39,"n":30,"o":14.39,"t":"2025-08-15T04:00:00Z","v":1209,"vw":14.4146},{"c":14.4465,"h":14.525,"l":14.4465,"n":8,"o":14.51,"t":"2025-08-18T04:00:00Z","v":322,"vw":14.519},{"c":14.1756,"h":14.33,"l":14.1756,"n":17,"o":14.33,"t":"2025-08-19T04:00:00Z","v":632,"vw":14.258982},{"c":14.1865,"h":14.1865,"l":14.15,"n":9,"o":14.15,"t":"2025-08-20T04:00:00Z","v":137,"vw":14.15},{"c":14.2451,"h":14.2451,"l":14.23,"n":14,"o":14.23,"t":"2025-08-21T04:00:00Z","v":237,"vw":14.23},{"c":14.6468,"h":14.72,"l":14.6468,"n":37,"o":14.7191,"t":"2025-08-22T04:00:00Z","v":19909,"vw":14.705884},{"c":14.32,"h":14.39,"l":14.32,"n":15,"o":14.38,"t":"2025-08-25T04:00:00Z","v":1718,"vw":14.376471},{"c":14.3668,"h":14.39,"l":14.3114,"n":13,"o":14.3114,"t":"2025-08-26T04:00:00Z","v":340,"vw":14.3507},{"c":14.3736,"h":14.3736,"l":14.369,"n":9,"o":14.369,"t":"2025-08-27T04:00:00Z","v":158,"vw":14.369},{"c":14.3111,"h":14.3111,"l":14.14,"n":12,"o":14.26,"t":"2025-08-28T04:00:00Z","v":13563,"vw":14.143556},{"c":14.2744,"h":14.315,"l":14.2744,"n":5,"o":14.315,"t":"2025-08-29T04:00:00Z","v":105,"vw":14.315},{"c":14.3524,"h":14.5,"l":14.3524,"n":17,"o":14.5,"t":"2025-09-02T04:00:00Z","v":472,"vw":14.5},{"c":14.43,"h":14.43,"l":14.4,"n":26,"o":14.4,"t":"2025-09-03T04:00:00Z","v":1025,"vw":14.4075},{"c":14.4719,"h":14.4719,"l":14.31,"n":20,"o":14.315,"t":"2025-09-04T04:00:00Z","v":612,"vw":14.311583},{"c":14.7519,"h":14.7519,"l":14.7519,"n":9,"o":14.7519,"t":"2025-09-05T04:00:00Z","v":30,"vw":14.7519},{"c":14.6391,"h":14.81,"l":14.57,"n":26,"o":14.7578,"t":"2025-09-08T04:00:00Z","v":1980,"vw":14.738902},{"c":14.686,"h":14.686,"l":14.686,"n":13,"o":14.686,"t":"2025-09-09T04:00:00Z","v":151,"vw":14.686},{"c":14.418,"h":14.72,"l":14.418,"n":14,"o":14.72,"t":"2025-09-10T04:00:00Z","v":472,"vw":14.72},{"c":14.8144,"h":14.8144,"l":14.7379,"n":15,"o":14.7379,"t":"2025-09-11T04:00:00Z","v":739,"vw":14.751405},{"c":14.5295,"h":14.72,"l":14.52,"n":9,"o":14.72,"t":"2025-09-12T04:00:00Z","v":303,"vw":14.62},{"c":14.414,"h":14.55,"l":14.4,"n":29,"o":14.54,"t":"2025-09-15T04:00:00Z","v":1282,"vw":14.511369},{"c":14.7061,"h":14.74,"l":14.56,"n":17,"o":14.56,"t":"2025-09-16T04:00:00Z","v":937,"vw":14.704444},{"c":14.6281,"h":14.6281,"l":14.6281,"n":14,"o":14.6281,"t":"2025-09-17T04:00:00Z","v":25,"vw":14.6281},{"c":15.17,"h":15.17,"l":14.78,"n":28,"o":14.78,"t":"2025-09-18T04:00:00Z","v":2468,"vw":15.111731},{"c":14.9309,"h":14.9309,"l":14.9309,"n":13,"o":14.9309,"t":"2025-09-19T04:00:00Z","v":186,"vw":14.9309},{"c":15.2538,"h":15.2538,"l":15.2538,"n":14,"o":15.2538,"t":"2025-09-22T04:00:00Z","v":35,"vw":15.2538},{"c":14.9951,"h":15.19,"l":14.9951,"n":19,"o":15.19,"t":"2025-09-23T04:00:00Z","v":1068,"vw":15.029007},{"c":15.4116,"h":15.46,"l":15.15,"n":23,"o":15.15,"t":"2025-09-24T04:00:00Z","v":1512,"vw":15.312964},{"c":15.1485,"h":15.21,"l":15.1485,"n":18,"o":15.21,"t":"2025-09-25T04:00:00Z","v":593,"vw":15.21},{"c":15.3722,"h":15.3722,"l":15.179,"n":17,"o":15.18,"t":"2025-09-26T04:00:00Z","v":840,"vw":15.181857},{"c":15.5678,"h":15.5678,"l":15.42,"n":24,"o":15.46,"t":"2025-09-29T04:00:00Z","v":511,"vw":15.4675},{"c":15.8772,"h":15.8772,"l":15.8772,"n":15,"o":15.8772,"t":"2025-09-30T04:00:00Z","v":250,"vw":15.8772},{"c":16.2984,"h":16.37,"l":16.2443,"n":32,"o":16.2443,"t":"2025-10-01T04:00:00Z","v":1639,"vw":16.271417},{"c":16.7083,"h":16.7083,"l":16.7083,"n":13,"o":16.7083,"t":"2025-10-02T04:00:00Z","v":175,"vw":16.7083},{"c":16.8514,"h":16.86,"l":16.8514,"n":10,"o":16.86,"t":"2025-10-03T04:00:00Z","v":247,"vw":16.86},{"c":16.9016,"h":17.021,"l":16.9016,"n":20,"o":17.021,"t":"2025-10-06T04:00:00Z","v":2158,"vw":16.97604},{"c":16.84,"h":16.84,"l":16.74,"n":22,"o":16.74,"t":"2025-10-07T04:00:00Z","v":1303,"vw":16.830783},{"c":17.4907,"h":17.6799,"l":17.14,"n":60,"o":17.1866,"t":"2025-10-08T04:00:00Z","v":1638,"vw":17.368544},{"c":17.51,"h":17.65,"l":17.51,"n":34,"o":17.595,"t":"2025-10-09T04:00:00Z","v":2057,"vw":17.564338},{"c":16.944,"h":17.5058,"l":16.8485,"n":80,"o":17.5058,"t":"2025-10-10T04:00:00Z","v":5314,"vw":17.316739},{"c":16.9375,"h":17.12,"l":16.9375,"n":59,"o":17.12,"t":"2025-10-13T04:00:00Z","v":1656,"vw":17.013555},{"c":17.1023,"h":17.1023,"l":16.78,"n":49,"o":16.8055,"t":"2025-10-14T04:00:00Z","v":1379,"vw":16.860831},{"c":17.7847,"h":17.7847,"l":17.33,"n":30,"o":17.33,"t":"2025-10-15T04:00:00Z","v":1015,"vw":17.589815},{"c":17.5506,"h":18.06,"l":17.5506,"n":72,"o":17.97,"t":"2025-10-16T04:00:00Z","v":3739,"vw":17.901776},{"c":17.3162,"h":17.54,"l":17.3,"n":23,"o":17.54,"t":"2025-10-17T04:00:00Z","v":3866,"vw":17.516144},{"c":17.955,"h":18.0199,"l":17.774,"n":56,"o":17.84,"t":"2025-10-20T04:00:00Z","v":3478,"vw":17.879409},{"c":17.8286,"h":17.8286,"l":17.8286,"n":19,"o":17.8286,"t":"2025-10-21T04:00:00Z","v":90,"vw":17.8286},{"c":17.1626,"h":17.67,"l":17.08,"n":80,"o":17.67,"t":"2025-10-22T04:00:00Z","v":7765,"vw":17.292308},{"c":17.3225,"h":17.3225,"l":17.1915,"n":28,"o":17.1915,"t":"2025-10-23T04:00:00Z","v":656,"vw":17.203936},{"c":17.4291,"h":17.4291,"l":17.4291,"n":11,"o":17.4291,"t":"2025-10-24T04:00:00Z","v":72,"vw":17.4291},{"c":17.3297,"h":17.33,"l":17.3297,"n":25,"o":17.33,"t":"2025-10-27T04:00:00Z","v":310,"vw":17.33},{"c":17.1313,"h":17.21,"l":17.1313,"n":17,"o":17.21,"t":"2025-10-28T04:00:00Z","v":340,"vw":17.21},{"c":16.902,"h":17.2285,"l":16.9001,"n":19,"o":17.0801,"t":"2025-10-29T04:00:00Z","v":423,"vw":17.090858},{"c":16.9206,"h":16.93,"l":16.9206,"n":14,"o":16.93,"t":"2025-10-30T04:00:00Z","v":363,"vw":16.93},{"c":17.1256,"h":17.1256,"l":17.1256,"n":16,"o":17.1256,"t":"2025-10-31T04:00:00Z","v":206,"vw":17.1256},{"c":16.5912,"h":17.04,"l":16.39,"n":33,"o":17.04,"t":"2025-11-03T05:00:00Z","v":992,"vw":16.779375},{"c":16.2504,"h":16.41,"l":16.2504,"n":16,"o":16.41,"t":"2025-11-04T05:00:00Z","v":341,"vw":16.4},{"c":16.29,"h":16.29,"l":16.11,"n":23,"o":16.23,"t":"2025-11-05T05:00:00Z","v":1025,"vw":16.161572},{"c":16.1499,"h":16.1499,"l":16.12,"n":19,"o":16.12,"t":"2025-11-06T05:00:00Z","v":443,"vw":16.12},{"c":15.95,"h":15.95,"l":15.6701,"n":28,"o":15.79,"t":"2025-11-07T05:00:00Z","v":1151,"vw":15.833425},{"c":16.1776,"h":16.1776,"l":16.1776,"n":9,"o":16.1776,"t":"2025-11-10T05:00:00Z","v":188,"vw":16.1776},{"c":16.727,"h":16.727,"l":16.2,"n":17,"o":16.2,"t":"2025-11-11T05:00:00Z","v":848,"vw":16.368286},{"c":16.7997,"h":16.83,"l":16.7401,"n":13,"o":16.77,"t":"2025-11-12T05:00:00Z","v":1320,"vw":16.78431},{"c":16.4585,"h":16.61,"l":16.4585,"n":29,"o":16.5263,"t":"2025-11-13T05:00:00Z","v":2155,"vw":16.594203},{"c":16.5005,"h":16.5005,"l":16.495,"n":7,"o":16.495,"t":"2025-11-14T05:00:00Z","v":265,"vw":16.495},{"c":16.4835,"h":16.4835,"l":16.4835,"n":4,"o":16.4835,"t":"2025-11-17T05:00:00Z","v":5,"vw":16.4835},{"c":16.545,"h":16.62,"l":16.21,"n":17,"o":16.4,"t":"2025-11-18T05:00:00Z","v":1160,"vw":16.286364},{"c":16.2445,"h":16.4,"l":16.2445,"n":22,"o":16.39,"t":"2025-11-19T05:00:00Z","v":862,"vw":16.391429},{"c":16.1049,"h":16.7,"l":16.1049,"n":15,"o":16.7,"t":"2025-11-20T05:00:00Z","v":792,"vw":16.478309},{"c":16.5728,"h":16.67,"l":16.12,"n":18,"o":16.12,"t":"2025-11-21T05:00:00Z","v":873,"vw":16.270389},{"c":16.8989,"h":16.92,"l":16.85,"n":112,"o":16.85,"t":"2025-11-24T05:00:00Z","v":18862,"vw":16.886806},{"c":17.2035,"h":17.36,"l":16.96,"n":15,"o":17.36,"t":"2025-11-25T05:00:00Z","v":361,"vw":17.216115},{"c":17.3153,"h":17.36,"l":16.9883,"n":29,"o":16.9883,"t":"2025-11-26T05:00:00Z","v":4114,"vw":17.256929},{"c":17.3681,"h":17.3681,"l":17.3681,"n":14,"o":17.3681,"t":"2025-11-28T05:00:00Z","v":141,"vw":17.3681},{"c":17,"h":17.75,"l":17,"n":14,"o":17.75,"t":"2025-12-01T05:00:00Z","v":773,"vw":17.293813},{"c":16.8041,"h":16.919,"l":16.7863,"n":26,"o":16.7863,"t":"2025-12-02T05:00:00Z","v":1223,"vw":16.871461},{"c":17.2515,"h":17.2515,"l":17.03,"n":13,"o":17.03,"t":"2025-12-03T05:00:00Z","v":406,"vw":17.135093},{"c":17.3884,"h":17.4715,"l":17.36,"n":19,"o":17.4715,"t":"2025-12-04T05:00:00Z","v":1530,"vw":17.385731},{"c":17.3145,"h":17.35,"l":17.3145,"n":8,"o":17.35,"t":"2025-12-05T05:00:00Z","v":239,"vw":17.35},{"c":17.573,"h":17.68,"l":17.4,"n":32,"o":17.66,"t":"2025-12-08T05:00:00Z","v":2667,"vw":17.554674},{"c":17.3448,"h":17.63,"l":17.3448,"n":14,"o":17.63,"t":"2025-12-09T05:00:00Z","v":17484,"vw":17.370939},{"c":17.6763,"h":17.6763,"l":17.6763,"n":8,"o":17.6763,"t":"2025-12-10T05:00:00Z","v":72,"vw":17.6763},{"c":17.6819,"h":17.779,"l":17.6819,"n":10,"o":17.779,"t":"2025-12-11T05:00:00Z","v":184,"vw":17.779},{"c":17.6022,"h":17.6022,"l":17.5,"n":13,"o":17.5,"t":"2025-12-12T05:00:00Z","v":475,"vw":17.56},{"c":17.6412,"h":17.7099,"l":17.6412,"n":16,"o":17.7099,"t":"2025-12-15T05:00:00Z","v":389,"vw":17.7099},{"c":17.5493,"h":17.5493,"l":17.49,"n":22,"o":17.5,"t":"2025-12-16T05:00:00Z","v":646,"vw":17.498372},{"c":17.3713,"h":17.3713,"l":17.3713,"n":11,"o":17.3713,"t":"2025-12-17T05:00:00Z","v":38,"vw":17.3713},{"c":17.3152,"h":17.3152,"l":17.3152,"n":11,"o":17.3152,"t":"2025-12-18T05:00:00Z","v":23,"vw":17.3152},{"c":17.7439,"h":17.7439,"l":17.7439,"n":13,"o":17.7439,"t":"2025-12-19T05:00:00Z","v":38,"vw":17.7439},{"c":18.048,"h":18.05,"l":17,"n":34,"o":17,"t":"2025-12-22T05:00:00Z","v":954,"vw":17.525},{"c":17.9748,"h":17.99,"l":17.9748,"n":21,"o":17.99,"t":"2025-12-23T05:00:00Z","v":455,"vw":17.99},{"c":18.1398,"h":18.1398,"l":18.1398,"n":8,"o":18.1398,"t":"2025-12-24T05:00:00Z","v":8,"vw":18.1398},{"c":17.2,"h":17.29,"l":17.2,"n":21,"o":17.29,"t":"2025-12-26T05:00:00Z","v":322,"vw":17.29},{"c":17.005,"h":17.07,"l":17.005,"n":48,"o":17.07,"t":"2025-12-29T05:00:00Z","v":737,"vw":17.07},{"c":16.94,"h":16.94,"l":16.93,"n":63,"o":16.93,"t":"2025-12-30T05:00:00Z","v":1140,"vw":16.930333},{"c":16.875,"h":16.9199,"l":16.81,"n":41,"o":16.85,"t":"2025-12-31T05:00:00Z","v":3201,"vw":16.859478},{"c":16.9202,"h":16.9999,"l":16.9202,"n":41,"o":16.95,"t":"2026-01-02T05:00:00Z","v":1976,"vw":16.957114},{"c":16.9498,"h":16.9498,"l":16.9498,"n":23,"o":16.9498,"t":"2026-01-05T05:00:00Z","v":139,"vw":16.9498},{"c":17.435,"h":17.435,"l":17.23,"n":18,"o":17.23,"t":"2026-01-06T05:00:00Z","v":438,"vw":17.23},{"c":17.7812,"h":17.7812,"l":17.45,"n":25,"o":17.45,"t":"2026-01-07T05:00:00Z","v":1293,"vw":17.685063},{"c":17.5006,"h":17.61,"l":17.5006,"n":18,"o":17.61,"t":"2026-01-08T05:00:00Z","v":434,"vw":17.573861},{"c":17.5354,"h":17.5354,"l":17.5354,"n":17,"o":17.5354,"t":"2026-01-09T05:00:00Z","v":268,"vw":17.5354},{"c":17.6548,"h":17.6548,"l":17.6548,"n":15,"o":17.6548,"t":"2026-01-12T05:00:00Z","v":63,"vw":17.6548},{"c":17.8802,"h":17.9,"l":17.62,"n":9,"o":17.62,"t":"2026-01-13T05:00:00Z","v":343,"vw":17.76},{"c":18.1643,"h":18.1643,"l":17.83,"n":26,"o":17.83,"t":"2026-01-14T05:00:00Z","v":496,"vw":17.980765},{"c":17.9153,"h":18.06,"l":17.9153,"n":33,"o":18.06,"t":"2026-01-15T05:00:00Z","v":1285,"vw":18.04486},{"c":17.93,"h":18.05,"l":17.93,"n":18,"o":18.049,"t":"2026-01-16T05:00:00Z","v":751,"vw":18.034571},{"c":17.9186,"h":18.03,"l":17.86,"n":30,"o":17.969,"t":"2026-01-20T05:00:00Z","v":1526,"vw":17.989901},{"c":18.4781,"h":18.4781,"l":18,"n":25,"o":18,"t":"2026-01-21T05:00:00Z","v":430,"vw":18},{"c":18.8784,"h":18.8784,"l":18.58,"n":22,"o":18.58,"t":"2026-01-22T05:00:00Z","v":400,"vw":18.58},{"c":18.556,"h":18.556,"l":18.556,"n":22,"o":18.556,"t":"2026-01-23T05:00:00Z","v":186,"vw":18.556},{"c":18.5128,"h":18.56,"l":18.49,"n":39,"o":18.56,"t":"2026-01-26T05:00:00Z","v":1801,"vw":18.540216},{"c":18.5571,"h":18.5571,"l":18.5571,"n":18,"o":18.5571,"t":"2026-01-27T05:00:00Z","v":75,"vw":18.5571},{"c":18.14,"h":18.24,"l":18.13,"n":35,"o":18.21,"t":"2026-01-28T05:00:00Z","v":4218,"vw":18.195719},{"c":18.2,"h":18.2,"l":18.135,"n":24,"o":18.16,"t":"2026-01-29T05:00:00Z","v":461,"vw":18.151633},{"c":17.98,"h":18.02,"l":17.905,"n":36,"o":17.91,"t":"2026-01-30T05:00:00Z","v":1931,"vw":17.958889},{"c":18.142,"h":18.43,"l":18.142,"n":105,"o":18.22,"t":"2026-02-02T05:00:00Z","v":7968,"vw":18.346933},{"c":18.0624,"h":18.0624,"l":17.91,"n":22,"o":17.91,"t":"2026-02-03T05:00:00Z","v":372,"vw":17.943333},{"c":17.945,"h":17.945,"l":17.945,"n":15,"o":17.945,"t":"2026-02-04T05:00:00Z","v":29,"vw":17.945},{"c":17.267,"h":17.815,"l":17.267,"n":49,"o":17.7,"t":"2026-02-05T05:00:00Z","v":2939,"vw":17.49441},{"c":17.8689,"h":17.89,"l":17.53,"n":26,"o":17.53,"t":"2026-02-06T05:00:00Z","v":1019,"vw":17.644125},{"c":17.925,"h":17.925,"l":17.8683,"n":26,"o":17.8683,"t":"2026-02-09T05:00:00Z","v":731,"vw":17.873313},{"c":17.8598,"h":17.8598,"l":17.8598,"n":16,"o":17.8598,"t":"2026-02-10T05:00:00Z","v":92,"vw":17.8598},{"c":17.83,"h":17.95,"l":17.7,"n":30,"o":17.95,"t":"2026-02-11T05:00:00Z","v":698,"vw":17.847109},{"c":17.5576,"h":17.74,"l":17.5576,"n":28,"o":17.74,"t":"2026-02-12T05:00:00Z","v":714,"vw":17.619967},{"c":17.7234,"h":17.7234,"l":17.3,"n":17,"o":17.3,"t":"2026-02-13T05:00:00Z","v":133,"vw":17.3},{"c":17.9291,"h":17.9291,"l":17.45,"n":20,"o":17.45,"t":"2026-02-17T05:00:00Z","v":170,"vw":17.45},{"c":18.045,"h":18.159,"l":18.0301,"n":29,"o":18.159,"t":"2026-02-18T05:00:00Z","v":3336,"vw":18.038693},{"c":18.1099,"h":18.1099,"l":18.1078,"n":24,"o":18.1078,"t":"2026-02-19T05:00:00Z","v":260,"vw":18.1078},{"c":17.9774,"h":18.07,"l":17.945,"n":40,"o":18.07,"t":"2026-02-20T05:00:00Z","v":1353,"vw":17.970086},{"c":18.0917,"h":18.0917,"l":18.0519,"n":26,"o":18.0519,"t":"2026-02-23T05:00:00Z","v":369,"vw":18.0519},{"c":18.3627,"h":18.3627,"l":18.305,"n":17,"o":18.305,"t":"2026-02-24T05:00:00Z","v":197,"vw":18.305},{"c":18.3599,"h":18.3599,"l":18.3599,"n":25,"o":18.3599,"t":"2026-02-25T05:00:00Z","v":105,"vw":18.3599},{"c":18.265,"h":18.265,"l":18.045,"n":30,"o":18.045,"t":"2026-02-26T05:00:00Z","v":499,"vw":18.091667},{"c":18.2732,"h":18.2732,"l":18.2,"n":29,"o":18.2,"t":"2026-02-27T05:00:00Z","v":299,"vw":18.2},{"c":18.1747,"h":18.24,"l":18.11,"n":48,"o":18.11,"t":"2026-03-02T05:00:00Z","v":2289,"vw":18.221549},{"c":17.6804,"h":17.6804,"l":17.49,"n":29,"o":17.62,"t":"2026-03-03T05:00:00Z","v":415,"vw":17.555},{"c":18.0003,"h":18.075,"l":18.0003,"n":18,"o":18.075,"t":"2026-03-04T05:00:00Z","v":249,"vw":18.075},{"c":17.68,"h":17.84,"l":17.68,"n":35,"o":17.84,"t":"2026-03-05T05:00:00Z","v":892,"vw":17.732455},{"c":17.4364,"h":17.4364,"l":17.23,"n":21,"o":17.36,"t":"2026-03-06T05:00:00Z","v":335,"vw":17.31},{"c":17.9,"h":17.9,"l":17.53,"n":15,"o":17.53,"t":"2026-03-09T04:00:00Z","v":173,"vw":17.53},{"c":17.7353,"h":17.7353,"l":17.7353,"n":24,"o":17.7353,"t":"2026-03-10T04:00:00Z","v":134,"vw":17.7353},{"c":17.6648,"h":17.75,"l":17.61,"n":21,"o":17.75,"t":"2026-03-11T04:00:00Z","v":477,"vw":17.661667},{"c":17.25,"h":17.29,"l":17.25,"n":18,"o":17.29,"t":"2026-03-12T04:00:00Z","v":136,"vw":17.29},{"c":17.0772,"h":17.0772,"l":17.0772,"n":21,"o":17.0772,"t":"2026-03-13T04:00:00Z","v":179,"vw":17.0772},{"c":17.24,"h":17.24,"l":17.21,"n":14,"o":17.21,"t":"2026-03-16T04:00:00Z","v":137,"vw":17.21},{"c":17.4177,"h":17.56,"l":17.2,"n":36,"o":17.2,"t":"2026-03-17T04:00:00Z","v":1972,"vw":17.350537},{"c":16.9589,"h":16.9589,"l":16.9589,"n":23,"o":16.9589,"t":"2026-03-18T04:00:00Z","v":49,"vw":16.9589},{"c":17,"h":17,"l":16.86,"n":33,"o":16.86,"t":"2026-03-19T04:00:00Z","v":724,"vw":16.885882},{"c":16.6851,"h":16.6851,"l":16.6851,"n":13,"o":16.6851,"t":"2026-03-20T04:00:00Z","v":13,"vw":16.6851},{"c":16.9478,"h":17.09,"l":16.9478,"n":33,"o":17,"t":"2026-03-23T04:00:00Z","v":952,"vw":17.05625},{"c":16.8259,"h":16.8259,"l":16.8259,"n":20,"o":16.8259,"t":"2026-03-24T04:00:00Z","v":134,"vw":16.8259},{"c":17.2239,"h":17.42,"l":17.2239,"n":22,"o":17.25,"t":"2026-03-25T04:00:00Z","v":951,"vw":17.331284},{"c":17.1546,"h":17.1546,"l":17.1546,"n":18,"o":17.1546,"t":"2026-03-26T04:00:00Z","v":50,"vw":17.1546},{"c":16.67,"h":16.7601,"l":16.67,"n":38,"o":16.76,"t":"2026-03-27T04:00:00Z","v":2069,"vw":16.76005},{"c":16.6971,"h":16.9,"l":16.6971,"n":18,"o":16.9,"t":"2026-03-30T04:00:00Z","v":304,"vw":16.823636},{"c":17.379,"h":17.379,"l":17.379,"n":16,"o":17.379,"t":"2026-03-31T04:00:00Z","v":51,"vw":17.379},{"c":17.6522,"h":17.69,"l":17.61,"n":24,"o":17.69,"t":"2026-04-01T04:00:00Z","v":784,"vw":17.644286},{"c":17.6637,"h":17.72,"l":17.6637,"n":23,"o":17.72,"t":"2026-04-02T04:00:00Z","v":309,"vw":17.72},{"c":17.6151,"h":17.6151,"l":17.54,"n":21,"o":17.54,"t":"2026-04-06T04:00:00Z","v":246,"vw":17.54},{"c":17.6107,"h":17.6107,"l":17.48,"n":21,"o":17.48,"t":"2026-04-07T04:00:00Z","v":243,"vw":17.48},{"c":17.9274,"h":17.9274,"l":17.8501,"n":28,"o":17.905,"t":"2026-04-08T04:00:00Z","v":955,"vw":17.878433},{"c":17.9262,"h":17.9262,"l":17.9262,"n":14,"o":17.9262,"t":"2026-04-09T04:00:00Z","v":19,"vw":17.9262},{"c":17.7066,"h":17.7066,"l":17.7066,"n":16,"o":17.7066,"t":"2026-04-10T04:00:00Z","v":39,"vw":17.7066},{"c":18.0814,"h":18.0814,"l":17.61,"n":25,"o":17.61,"t":"2026-04-13T04:00:00Z","v":382,"vw":17.61},{"c":18.4019,"h":18.505,"l":18.245,"n":31,"o":18.245,"t":"2026-04-14T04:00:00Z","v":1001,"vw":18.387121},{"c":18.4448,"h":18.4448,"l":18.4448,"n":18,"o":18.4448,"t":"2026-04-15T04:00:00Z","v":26,"vw":18.4448},{"c":18.3558,"h":18.3558,"l":18.3558,"n":26,"o":18.3558,"t":"2026-04-16T04:00:00Z","v":219,"vw":18.3558},{"c":18.5901,"h":18.5901,"l":18.55,"n":17,"o":18.55,"t":"2026-04-17T04:00:00Z","v":160,"vw":18.55},{"c":18.5401,"h":18.67,"l":18.5,"n":39,"o":18.5,"t":"2026-04-20T04:00:00Z","v":1679,"vw":18.581839},{"c":18.2952,"h":18.51,"l":18.2952,"n":26,"o":18.51,"t":"2026-04-21T04:00:00Z","v":421,"vw":18.505},{"c":18.3259,"h":18.3259,"l":18.04,"n":27,"o":18.04,"t":"2026-04-22T04:00:00Z","v":281,"vw":18.04},{"c":17.9654,"h":18.225,"l":17.9654,"n":27,"o":18.225,"t":"2026-04-23T04:00:00Z","v":1366,"vw":18.220308},{"c":17.7339,"h":17.935,"l":17.7339,"n":26,"o":17.93,"t":"2026-04-24T04:00:00Z","v":1166,"vw":17.855},{"c":17.6947,"h":17.6947,"l":17.6947,"n":21,"o":17.6947,"t":"2026-04-27T04:00:00Z","v":122,"vw":17.6947},{"c":17.645,"h":17.72,"l":17.645,"n":23,"o":17.72,"t":"2026-04-28T04:00:00Z","v":332,"vw":17.72},{"c":17.34,"h":17.51,"l":17.34,"n":23,"o":17.51,"t":"2026-04-29T04:00:00Z","v":696,"vw":17.501681},{"c":17.8195,"h":17.86,"l":17.8195,"n":20,"o":17.85,"t":"2026-04-30T04:00:00Z","v":573,"vw":17.855},{"c":17.87,"h":17.87,"l":17.64,"n":24,"o":17.64,"t":"2026-05-01T04:00:00Z","v":555,"vw":17.800303},{"c":17.9944,"h":17.9944,"l":17.81,"n":30,"o":17.9,"t":"2026-05-04T04:00:00Z","v":1445,"vw":17.888752},{"c":17.9284,"h":18.17,"l":17.87,"n":33,"o":18.17,"t":"2026-05-05T04:00:00Z","v":596,"vw":18.07},{"c":18.3293,"h":18.3293,"l":17.31,"n":36,"o":17.79,"t":"2026-05-06T04:00:00Z","v":986,"vw":17.798571},{"c":17.939,"h":18.23,"l":17.81,"n":32,"o":18.12,"t":"2026-05-07T04:00:00Z","v":1105,"vw":17.946187},{"c":17.8921,"h":17.96,"l":17.81,"n":33,"o":17.84,"t":"2026-05-08T04:00:00Z","v":1857,"vw":17.850573},{"c":17.8684,"h":18.26,"l":17.8684,"n":28,"o":18.12,"t":"2026-05-11T04:00:00Z","v":640,"vw":18.19},{"c":17.9453,"h":17.99,"l":17.65,"n":36,"o":17.65,"t":"2026-05-12T04:00:00Z","v":1843,"vw":17.943169},{"c":17.9339,"h":17.96,"l":17.73,"n":29,"o":17.73,"t":"2026-05-13T04:00:00Z","v":472,"vw":17.843333},{"c":17.712,"h":17.77,"l":17.71,"n":25,"o":17.77,"t":"2026-05-14T04:00:00Z","v":644,"vw":17.745},{"c":17.2758,"h":17.64,"l":17.2758,"n":26,"o":17.64,"t":"2026-05-15T04:00:00Z","v":347,"vw":17.64},{"c":17.0531,"h":17.23,"l":16.97,"n":36,"o":17.23,"t":"2026-05-18T04:00:00Z","v":1957,"vw":17.125303},{"c":16.9534,"h":16.9534,"l":16.75,"n":25,"o":16.75,"t":"2026-05-19T04:00:00Z","v":188,"vw":16.75},{"c":17.36,"h":17.36,"l":16.94,"n":38,"o":16.9402,"t":"2026-05-20T04:00:00Z","v":1286,"vw":16.980229},{"c":17.5462,"h":17.5462,"l":17.54,"n":23,"o":17.54,"t":"2026-05-21T04:00:00Z","v":347,"vw":17.54},{"c":17.5558,"h":17.58,"l":17.36,"n":25,"o":17.36,"t":"2026-05-22T04:00:00Z","v":384,"vw":17.492},{"c":17.79,"h":17.79,"l":17.51,"n":28,"o":17.51,"t":"2026-05-26T04:00:00Z","v":298,"vw":17.51},{"c":18.0128,"h":18.0128,"l":18,"n":23,"o":18,"t":"2026-05-27T04:00:00Z","v":358,"vw":18},{"c":18.3616,"h":18.3616,"l":18.3616,"n":27,"o":18.3616,"t":"2026-05-28T04:00:00Z","v":94,"vw":18.3616},{"c":18.3343,"h":18.49,"l":18.21,"n":50,"o":18.21,"t":"2026-05-29T04:00:00Z","v":2305,"vw":18.428565},{"c":18.116,"h":18.116,"l":17.58,"n":28,"o":17.58,"t":"2026-06-01T04:00:00Z","v":747,"vw":17.801808},{"c":17.6433,"h":17.7883,"l":17.59,"n":44,"o":17.7883,"t":"2026-06-02T04:00:00Z","v":1205,"vw":17.654788},{"c":17.8626,"h":17.8899,"l":17.54,"n":39,"o":17.54,"t":"2026-06-03T04:00:00Z","v":1125,"vw":17.670505},{"c":18.3877,"h":18.55,"l":18.38,"n":34,"o":18.55,"t":"2026-06-04T04:00:00Z","v":726,"vw":18.502892},{"c":17.7697,"h":18.22,"l":17.7,"n":55,"o":18.17,"t":"2026-06-05T04:00:00Z","v":3144,"vw":17.961735},{"c":17.677,"h":19.1,"l":17.677,"n":60,"o":19.1,"t":"2026-06-08T04:00:00Z","v":2470,"vw":18.017952},{"c":17.9123,"h":17.9123,"l":17.6,"n":28,"o":17.88,"t":"2026-06-09T04:00:00Z","v":899,"vw":17.696521},{"c":17.6337,"h":17.79,"l":17.28,"n":31,"o":17.76,"t":"2026-06-10T04:00:00Z","v":877,"vw":17.613333},{"c":18.0239,"h":18.31,"l":17.86,"n":31,"o":18.31,"t":"2026-06-11T04:00:00Z","v":1051,"vw":17.990451},{"c":18.0091,"h":18.17,"l":18.0091,"n":22,"o":18.17,"t":"2026-06-12T04:00:00Z","v":211,"vw":18.17},{"c":18.312,"h":18.335,"l":18.312,"n":22,"o":18.335,"t":"2026-06-15T04:00:00Z","v":189,"vw":18.335},{"c":18.3457,"h":18.3457,"l":18.3457,"n":18,"o":18.3457,"t":"2026-06-16T04:00:00Z","v":141,"vw":18.3457},{"c":18.7645,"h":18.97,"l":18.6,"n":43,"o":18.6,"t":"2026-06-17T04:00:00Z","v":3218,"vw":18.93324},{"c":18.8604,"h":18.8604,"l":18.76,"n":37,"o":18.76,"t":"2026-06-18T04:00:00Z","v":374,"vw":18.764808},{"c":19.0304,"h":19.0486,"l":19,"n":31,"o":19,"t":"2026-06-22T04:00:00Z","v":2655,"vw":19.009289},{"c":19.1234,"h":19.1234,"l":19.1234,"n":23,"o":19.1234,"t":"2026-06-23T04:00:00Z","v":187,"vw":19.1234},{"c":19.5931,"h":19.5931,"l":19.5931,"n":32,"o":19.5931,"t":"2026-06-24T04:00:00Z","v":204,"vw":19.5931},{"c":19.8538,"h":19.91,"l":19.6099,"n":67,"o":19.72,"t":"2026-06-25T04:00:00Z","v":1510,"vw":19.724433},{"c":20.2679,"h":20.57,"l":20.24,"n":54,"o":20.57,"t":"2026-06-26T04:00:00Z","v":1633,"vw":20.373883},{"c":20.5407,"h":21.12,"l":20.32,"n":47,"o":21.12,"t":"2026-06-29T04:00:00Z","v":998,"vw":20.559975},{"c":20.594,"h":21.54,"l":20.52,"n":54,"o":21.54,"t":"2026-06-30T04:00:00Z","v":2283,"vw":21.250565},{"c":20.6634,"h":21.7001,"l":20.66,"n":67,"o":21.7001,"t":"2026-07-01T04:00:00Z","v":3615,"vw":21.213225},{"c":21.1362,"h":21.1362,"l":20.4,"n":72,"o":20.4,"t":"2026-07-02T04:00:00Z","v":4121,"vw":20.965263},{"c":21.2293,"h":21.263,"l":20.88,"n":56,"o":20.88,"t":"2026-07-06T04:00:00Z","v":6340,"vw":21.092691},{"c":21.4006,"h":21.43,"l":21.145,"n":51,"o":21.43,"t":"2026-07-07T04:00:00Z","v":2194,"vw":21.24744},{"c":21.0683,"h":21.155,"l":21.0683,"n":39,"o":21.155,"t":"2026-07-08T04:00:00Z","v":373,"vw":21.155},{"c":21.2022,"h":21.275,"l":19.08,"n":95,"o":19.08,"t":"2026-07-09T04:00:00Z","v":2394,"vw":20.630382},{"c":20.4989,"h":20.77,"l":20.41,"n":52,"o":20.77,"t":"2026-07-10T04:00:00Z","v":1369,"vw":20.702592},{"c":20.2698,"h":20.31,"l":20.2698,"n":31,"o":20.31,"t":"2026-07-13T04:00:00Z","v":309,"vw":20.31},{"c":20.1952,"h":20.1952,"l":20.1952,"n":30,"o":20.1952,"t":"2026-07-14T04:00:00Z","v":62,"vw":20.1952},{"c":20.2507,"h":20.2507,"l":20.12,"n":31,"o":20.12,"t":"2026-07-15T04:00:00Z","v":250,"vw":20.12},{"c":19.8296,"h":19.8296,"l":19.8296,"n":25,"o":19.8296,"t":"2026-07-16T04:00:00Z","v":166,"vw":19.8296},{"c":20.0174,"h":20.0174,"l":20.0174,"n":28,"o":20.0174,"t":"2026-07-17T04:00:00Z","v":58,"vw":20.0174},{"c":19.5814,"h":19.9,"l":19.5814,"n":61,"o":19.9,"t":"2026-07-20T04:00:00Z","v":4917,"vw":19.766834},{"c":19.9486,"h":19.9486,"l":19.82,"n":33,"o":19.83,"t":"2026-07-21T04:00:00Z","v":995,"vw":19.828571},{"c":19.8285,"h":19.895,"l":19.8285,"n":36,"o":19.89,"t":"2026-07-22T04:00:00Z","v":648,"vw":19.892083},{"c":20.01,"h":20.01,"l":20.01,"n":22,"o":20.01,"t":"2026-07-23T04:00:00Z","v":70,"vw":20.01},{"c":19.6584,"h":19.6584,"l":19.6584,"n":22,"o":19.6584,"t":"2026-07-24T04:00:00Z","v":91,"vw":19.6584},{"c":19.6861,"h":19.92,"l":19.6861,"n":21,"o":19.92,"t":"2026-07-27T04:00:00Z","v":281,"vw":19.92},{"c":19.7558,"h":19.7558,"l":19.64,"n":25,"o":19.64,"t":"2026-07-28T04:00:00Z","v":491,"vw":19.645},{"c":19.5682,"h":19.88,"l":19.54,"n":46,"o":19.88,"t":"2026-07-29T04:00:00Z","v":2778,"vw":19.590569},{"c":19.907,"h":19.907,"l":19.48,"n":39,"o":19.62,"t":"2026-07-30T04:00:00Z","v":2855,"vw":19.565},{"c":19.4502,"h":19.4502,"l":19.4502,"n":25,"o":19.4502,"t":"2026-07-31T04:00:00Z","v":101,"vw":19.4502},{"c":19.52,"h":19.52,"l":19.4,"n":63,"o":19.5,"t":"2026-08-03T04:00:00Z","v":3830,"vw":19.416651},{"c":19.95,"h":19.95,"l":19.89,"n":36,"o":19.89,"t":"2026-08-04T04:00:00Z","v":331,"vw":19.92},{"c":20.217,"h":20.217,"l":20.13,"n":36,"o":20.13,"t":"2026-08-05T04:00:00Z","v":659,"vw":20.13},{"c":20.2952,"h":20.2952,"l":20.23,"n":27,"o":20.23,"t":"2026-08-06T04:00:00Z","v":182,"vw":20.23},{"c":20.8677,"h":20.8677,"l":20.63,"n":58,"o":20.63,"t":"2026-08-07T04:00:00Z","v":2787,"vw":20.675604},{"c":21.2321,"h":21.2321,"l":21.2321,"n":35,"o":21.2321,"t":"2026-08-10T04:00:00Z","v":360,"vw":21.2321},{"c":21.2317,"h":21.69,"l":21.2317,"n":42,"o":21.69,"t":"2026-08-11T04:00:00Z","v":1532,"vw":21.336421},{"c":21.3675,"h":21.38,"l":21.3675,"n":38,"o":21.38,"t":"2026-08-12T04:00:00Z","v":217,"vw":21.38},{"c":21.2258,"h":21.3734,"l":21.2258,"n":35,"o":21.34,"t":"2026-08-13T04:00:00Z","v":1210,"vw":21.365},{"c":21.1319,"h":21.1319,"l":21.1319,"n":26,"o":21.1319,"t":"2026-08-14T04:00:00Z","v":90,"vw":21.1319},{"c":21.4455,"h":21.4455,"l":21.1,"n":77,"o":21.1,"t":"2026-08-17T04:00:00Z","v":1626,"vw":21.321844},{"c":21.38,"h":21.38,"l":21.32,"n":104,"o":21.32,"t":"2026-08-18T04:00:00Z","v":2861,"vw":21.33735},{"c":23.9934,"h":23.9934,"l":22,"n":135,"o":22,"t":"2026-08-19T04:00:00Z","v":8023,"vw":23.284074},{"c":23.2,"h":24.09,"l":23.131,"n":107,"o":24.09,"t":"2026-08-20T04:00:00Z","v":4640,"vw":23.542871},{"c":23.665,"h":23.78,"l":23.22,"n":116,"o":23.745,"t":"2026-08-21T04:00:00Z","v":10272,"vw":23.594338},{"c":23.2363,"h":23.66,"l":23.01,"n":69,"o":23.66,"t":"2026-08-24T04:00:00Z","v":2615,"vw":23.150577},{"c":24.075,"h":24.2,"l":23.765,"n":113,"o":23.765,"t":"2026-08-25T04:00:00Z","v":6054,"vw":24.097669},{"c":23.9,"h":23.98,"l":23.751,"n":69,"o":23.865,"t":"2026-08-26T04:00:00Z","v":20910,"vw":23.956639},{"c":23.8393,"h":23.9199,"l":23.8393,"n":44,"o":23.849,"t":"2026-08-27T04:00:00Z","v":428,"vw":23.878542},{"c":23.1851,"h":23.28,"l":23.1851,"n":55,"o":23.26,"t":"2026-08-28T04:00:00Z","v":1116,"vw":23.252938},{"c":23.1503,"h":23.1503,"l":22.4,"n":56,"o":22.86,"t":"2026-08-31T04:00:00Z","v":2057,"vw":22.729237},{"c":23.22,"h":23.2599,"l":23.15,"n":30,"o":23.2599,"t":"2026-09-01T04:00:00Z","v":1040,"vw":23.236904},{"c":23.47,"h":23.849,"l":23.46,"n":59,"o":23.51,"t":"2026-09-02T04:00:00Z","v":2714,"vw":23.536292},{"c":23.43,"h":23.43,"l":23.195,"n":67,"o":23.4,"t":"2026-09-03T04:00:00Z","v":2293,"vw":23.309575},{"c":23.08,"h":23.63,"l":22.9901,"n":59,"o":23.52,"t":"2026-09-04T04:00:00Z","v":4431,"vw":23.313982},{"c":22.7289,"h":22.75,"l":22.7289,"n":75,"o":22.75,"t":"2026-09-08T04:00:00Z","v":2943,"vw":22.748133},{"c":22.4698,"h":22.81,"l":22.44,"n":49,"o":22.81,"t":"2026-09-09T04:00:00Z","v":679,"vw":22.562973},{"c":22.11,"h":22.4,"l":22.11,"n":43,"o":22.4,"t":"2026-09-10T04:00:00Z","v":39651,"vw":22.394518},{"c":22.139,"h":22.3,"l":22.139,"n":25,"o":22.3,"t":"2026-09-11T04:00:00Z","v":329,"vw":22.3},{"c":22.4558,"h":22.4558,"l":22.125,"n":39,"o":22.125,"t":"2026-09-14T04:00:00Z","v":1469,"vw":22.125715},{"c":22.2957,"h":22.31,"l":22.179,"n":31,"o":22.179,"t":"2026-09-15T04:00:00Z","v":1124,"vw":22.292287},{"c":22.2661,"h":22.2661,"l":22.2,"n":37,"o":22.2,"t":"2026-09-16T04:00:00Z","v":261,"vw":22.2},{"c":23.289,"h":23.399,"l":23.01,"n":95,"o":23.08,"t":"2026-09-17T04:00:00Z","v":2683,"vw":23.2175},{"c":23.0907,"h":23.41,"l":23.08,"n":46,"o":23.41,"t":"2026-09-18T04:00:00Z","v":2230,"vw":23.142549},{"c":23.4333,"h":23.5,"l":23.04,"n":57,"o":23.04,"t":"2026-09-21T04:00:00Z","v":1082,"vw":23.337199},{"c":23.9207,"h":23.949,"l":23.23,"n":61,"o":23.23,"t":"2026-09-22T04:00:00Z","v":3095,"vw":23.470731},{"c":23.235,"h":24,"l":23.195,"n":50,"o":24,"t":"2026-09-23T04:00:00Z","v":1800,"vw":23.363397},{"c":23.95,"h":23.95,"l":23.34,"n":45,"o":23.34,"t":"2026-09-24T04:00:00Z","v":1228,"vw":23.503608},{"c":23.93,"h":24.02,"l":23.635,"n":55,"o":24.02,"t":"2026-09-25T04:00:00Z","v":1331,"vw":23.781535},{"c":23.95,"h":23.95,"l":23.68,"n":54,"o":23.89,"t":"2026-09-28T04:00:00Z","v":868,"vw":23.8269},{"c":24.13,"h":24.13,"l":23.855,"n":54,"o":23.855,"t":"2026-09-29T04:00:00Z","v":1225,"vw":24.032444},{"c":24.0958,"h":24.2899,"l":23.97,"n":54,"o":23.97,"t":"2026-09-30T04:00:00Z","v":998,"vw":24.228355},{"c":23.6324,"h":23.97,"l":23.6324,"n":71,"o":23.935,"t":"2026-10-01T04:00:00Z","v":2096,"vw":23.94836},{"c":23.68,"h":23.71,"l":23.48,"n":62,"o":23.71,"t":"2026-10-02T04:00:00Z","v":2462,"vw":23.669511},{"c":24.306,"h":24.306,"l":23.779,"n":58,"o":23.779,"t":"2026-10-05T04:00:00Z","v":1091,"vw":23.894294},{"c":22.9328,"h":24.74,"l":22.9328,"n":72,"o":24.69,"t":"2026-10-06T04:00:00Z","v":2645,"vw":24.212149},{"c":22.7852,"h":23,"l":22.55,"n":56,"o":22.76,"t":"2026-10-07T04:00:00Z","v":2006,"vw":22.783229},{"c":22.6001,"h":22.6001,"l":22.58,"n":45,"o":22.58,"t":"2026-10-08T04:00:00Z","v":1777,"vw":22.58},{"c":23.5,"h":23.6199,"l":23.44,"n":47,"o":23.49,"t":"2026-10-09T04:00:00Z","v":1687,"vw":23.54425},{"c":23.0148,"h":23.34,"l":22.945,"n":58,"o":23.34,"t":"2026-10-12T04:00:00Z","v":3130,"vw":23.160921},{"c":22.67,"h":22.81,"l":22.6201,"n":40,"o":22.81,"t":"2026-10-13T04:00:00Z","v":1255,"vw":22.701387},{"c":22.8004,"h":22.81,"l":22.7,"n":39,"o":22.78,"t":"2026-10-14T04:00:00Z","v":1554,"vw":22.789167},{"c":23.2139,"h":23.285,"l":23.2139,"n":36,"o":23.285,"t":"2026-10-15T04:00:00Z","v":660,"vw":23.285},{"c":22.3048,"h":23.29,"l":22.295,"n":51,"o":23.15,"t":"2026-10-16T04:00:00Z","v":2442,"vw":22.941672},{"c":22.6861,"h":22.7996,"l":22.49,"n":48,"o":22.5,"t":"2026-10-19T04:00:00Z","v":2809,"vw":22.608996},{"c":23.3725,"h":23.48,"l":22.86,"n":51,"o":22.93,"t":"2026-10-20T04:00:00Z","v":5333,"vw":23.424763},{"c":23.5151,"h":23.73,"l":23.5151,"n":41,"o":23.73,"t":"2026-10-21T04:00:00Z","v":1195,"vw":23.612222},{"c":23.1755,"h":23.4,"l":23.05,"n":41,"o":23.4,"t":"2026-10-22T04:00:00Z","v":1469,"vw":23.283798}],"volatilityBars":[{"c":23.22,"h":23.22,"l":23.04,"n":7,"o":23.04,"t":"2026-09-21T13:30:00Z","v":331,"vw":23.15215},{"c":23.5,"h":23.5,"l":23.415,"n":3,"o":23.45,"t":"2026-09-21T19:15:00Z","v":500,"vw":23.456},{"c":23.43,"h":23.43,"l":23.23,"n":4,"o":23.23,"t":"2026-09-22T13:30:00Z","v":1508,"vw":23.24328},{"c":23.64,"h":23.64,"l":23.64,"n":4,"o":23.64,"t":"2026-09-22T14:00:00Z","v":131,"vw":23.64},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-22T15:30:00Z","v":210,"vw":23.9},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-22T15:45:00Z","v":100,"vw":23.91},{"c":23.949,"h":23.949,"l":23.949,"n":2,"o":23.949,"t":"2026-09-22T16:30:00Z","v":201,"vw":23.949},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-09-22T16:45:00Z","v":131,"vw":23.875},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-22T19:30:00Z","v":100,"vw":23.9},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-23T13:30:00Z","v":120,"vw":24},{"c":23.3299,"h":23.3299,"l":23.3299,"n":1,"o":23.3299,"t":"2026-09-23T17:00:00Z","v":800,"vw":23.3299},{"c":23.27,"h":23.27,"l":23.195,"n":2,"o":23.195,"t":"2026-09-23T18:30:00Z","v":240,"vw":23.2325},{"c":23.235,"h":23.31,"l":23.235,"n":6,"o":23.31,"t":"2026-09-23T19:45:00Z","v":278,"vw":23.2725},{"c":23.45,"h":23.45,"l":23.34,"n":4,"o":23.34,"t":"2026-09-24T13:30:00Z","v":288,"vw":23.395},{"c":23.415,"h":23.415,"l":23.415,"n":1,"o":23.415,"t":"2026-09-24T13:45:00Z","v":125,"vw":23.415},{"c":23.415,"h":23.415,"l":23.415,"n":1,"o":23.415,"t":"2026-09-24T15:00:00Z","v":180,"vw":23.415},{"c":23.569,"h":23.569,"l":23.569,"n":1,"o":23.569,"t":"2026-09-24T17:15:00Z","v":170,"vw":23.569},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-09-24T17:45:00Z","v":181,"vw":23.52},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-09-24T20:00:00Z","v":103,"vw":23.95},{"c":23.79,"h":24.02,"l":23.79,"n":3,"o":24.02,"t":"2026-09-25T13:30:00Z","v":225,"vw":23.915455},{"c":23.635,"h":23.71,"l":23.635,"n":5,"o":23.71,"t":"2026-09-25T14:00:00Z","v":350,"vw":23.678333},{"c":23.665,"h":23.665,"l":23.665,"n":1,"o":23.665,"t":"2026-09-25T14:45:00Z","v":169,"vw":23.665},{"c":23.845,"h":23.845,"l":23.845,"n":1,"o":23.845,"t":"2026-09-25T17:45:00Z","v":100,"vw":23.845},{"c":23.93,"h":23.93,"l":23.93,"n":3,"o":23.93,"t":"2026-09-25T20:00:00Z","v":102,"vw":23.93},{"c":23.71,"h":23.89,"l":23.71,"n":4,"o":23.89,"t":"2026-09-28T13:30:00Z","v":352,"vw":23.838571},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-09-28T13:45:00Z","v":100,"vw":23.68},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-28T14:00:00Z","v":100,"vw":23.8},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-09-28T20:00:00Z","v":110,"vw":23.95},{"c":23.855,"h":23.855,"l":23.855,"n":1,"o":23.855,"t":"2026-09-29T14:30:00Z","v":100,"vw":23.855},{"c":23.925,"h":23.99,"l":23.925,"n":2,"o":23.99,"t":"2026-09-29T17:30:00Z","v":240,"vw":23.9575},{"c":24.089,"h":24.089,"l":24.089,"n":3,"o":24.089,"t":"2026-09-29T18:30:00Z","v":415,"vw":24.089},{"c":24.065,"h":24.065,"l":24.065,"n":1,"o":24.065,"t":"2026-09-29T19:45:00Z","v":100,"vw":24.065},{"c":24.13,"h":24.13,"l":24.13,"n":3,"o":24.13,"t":"2026-09-29T20:00:00Z","v":103,"vw":24.13},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-30T14:00:00Z","v":100,"vw":23.97},{"c":24.2899,"h":24.2899,"l":24.2899,"n":1,"o":24.2899,"t":"2026-09-30T15:45:00Z","v":170,"vw":24.2899},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-09-30T16:45:00Z","v":100,"vw":24.25},{"c":24.2799,"h":24.28,"l":24.2799,"n":2,"o":24.28,"t":"2026-09-30T17:00:00Z","v":256,"vw":24.27995},{"c":23.935,"h":23.97,"l":23.935,"n":6,"o":23.935,"t":"2026-10-01T17:30:00Z","v":1268,"vw":23.94836},{"c":23.672,"h":23.71,"l":23.6669,"n":5,"o":23.71,"t":"2026-10-02T15:45:00Z","v":1400,"vw":23.682114},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-02T17:00:00Z","v":105,"vw":23.48},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-02T19:30:00Z","v":100,"vw":23.63},{"c":23.68,"h":23.69,"l":23.68,"n":6,"o":23.69,"t":"2026-10-02T19:45:00Z","v":502,"vw":23.684988},{"c":23.779,"h":23.779,"l":23.779,"n":1,"o":23.779,"t":"2026-10-05T15:00:00Z","v":140,"vw":23.779},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-05T15:30:00Z","v":100,"vw":23.93},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-05T16:30:00Z","v":100,"vw":24.02},{"c":24.49,"h":24.69,"l":24.49,"n":8,"o":24.69,"t":"2026-10-06T13:30:00Z","v":1295,"vw":24.637826},{"c":24.3,"h":24.74,"l":24.3,"n":5,"o":24.74,"t":"2026-10-06T13:45:00Z","v":312,"vw":24.52},{"c":23.34,"h":23.34,"l":23.3375,"n":5,"o":23.3375,"t":"2026-10-06T16:00:00Z","v":252,"vw":23.33875},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-06T17:30:00Z","v":235,"vw":23.09},{"c":23.085,"h":23.085,"l":23.085,"n":1,"o":23.085,"t":"2026-10-06T19:00:00Z","v":100,"vw":23.085},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-07T13:30:00Z","v":205,"vw":22.76},{"c":22.55,"h":22.68,"l":22.55,"n":4,"o":22.6,"t":"2026-10-07T13:45:00Z","v":750,"vw":22.575714},{"c":22.975,"h":22.975,"l":22.975,"n":1,"o":22.975,"t":"2026-10-07T14:45:00Z","v":169,"vw":22.975},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-07T15:15:00Z","v":445,"vw":23},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-07T18:45:00Z","v":197,"vw":22.89},{"c":22.58,"h":22.58,"l":22.58,"n":3,"o":22.58,"t":"2026-10-08T17:30:00Z","v":1450,"vw":22.58},{"c":23.44,"h":23.49,"l":23.44,"n":6,"o":23.49,"t":"2026-10-09T14:30:00Z","v":565,"vw":23.48},{"c":23.6,"h":23.6,"l":23.57,"n":2,"o":23.57,"t":"2026-10-09T16:45:00Z","v":200,"vw":23.585},{"c":23.55,"h":23.6199,"l":23.55,"n":7,"o":23.575,"t":"2026-10-09T17:30:00Z","v":572,"vw":23.590356},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-12T15:00:00Z","v":180,"vw":23.34},{"c":23.151,"h":23.151,"l":23.151,"n":3,"o":23.151,"t":"2026-10-12T15:15:00Z","v":280,"vw":23.151},{"c":23.16,"h":23.16,"l":23.159,"n":8,"o":23.16,"t":"2026-10-12T16:00:00Z","v":2150,"vw":23.159907},{"c":22.945,"h":22.945,"l":22.945,"n":2,"o":22.945,"t":"2026-10-12T19:15:00Z","v":131,"vw":22.945},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-13T14:15:00Z","v":100,"vw":22.81},{"c":22.6201,"h":22.705,"l":22.6201,"n":2,"o":22.705,"t":"2026-10-13T14:45:00Z","v":260,"vw":22.652754},{"c":22.722,"h":22.722,"l":22.68,"n":9,"o":22.68,"t":"2026-10-13T15:00:00Z","v":606,"vw":22.710762},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-13T19:45:00Z","v":100,"vw":22.67},{"c":22.81,"h":22.81,"l":22.78,"n":8,"o":22.78,"t":"2026-10-14T15:00:00Z","v":1000,"vw":22.804},{"c":22.73,"h":22.73,"l":22.7,"n":2,"o":22.7,"t":"2026-10-14T16:00:00Z","v":200,"vw":22.715},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-10-15T19:15:00Z","v":215,"vw":23.285},{"c":23.29,"h":23.29,"l":23.15,"n":3,"o":23.15,"t":"2026-10-16T13:30:00Z","v":1139,"vw":23.236463},{"c":22.545,"h":22.545,"l":22.5,"n":5,"o":22.5,"t":"2026-10-16T14:00:00Z","v":393,"vw":22.515},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-16T14:30:00Z","v":289,"vw":22.54},{"c":22.295,"h":22.295,"l":22.295,"n":1,"o":22.295,"t":"2026-10-16T19:45:00Z","v":100,"vw":22.295},{"c":22.53,"h":22.53,"l":22.49,"n":12,"o":22.5,"t":"2026-10-19T14:00:00Z","v":1425,"vw":22.497007},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-19T14:15:00Z","v":240,"vw":22.67},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-19T18:00:00Z","v":140,"vw":22.7},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-19T18:45:00Z","v":168,"vw":22.68},{"c":22.7996,"h":22.7996,"l":22.75,"n":3,"o":22.7995,"t":"2026-10-19T19:45:00Z","v":675,"vw":22.783033},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-20T13:30:00Z","v":236,"vw":22.93},{"c":22.8601,"h":22.8601,"l":22.86,"n":6,"o":22.86,"t":"2026-10-20T13:45:00Z","v":440,"vw":22.86005},{"c":23.48,"h":23.48,"l":23.479,"n":7,"o":23.48,"t":"2026-10-20T17:15:00Z","v":4259,"vw":23.479953},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-10-20T17:45:00Z","v":120,"vw":23.42},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T15:30:00Z","v":100,"vw":23.73},{"c":23.65,"h":23.65,"l":23.55,"n":2,"o":23.55,"t":"2026-10-21T18:00:00Z","v":350,"vw":23.578571},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T13:30:00Z","v":498,"vw":23.4},{"c":23.3501,"h":23.3501,"l":23.3501,"n":1,"o":23.3501,"t":"2026-10-22T15:15:00Z","v":152,"vw":23.3501},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-22T15:45:00Z","v":154,"vw":23.295},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-22T18:00:00Z","v":300,"vw":23.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6833823600003586,"strike":27.66470559998566,"iv":0.7829938730223759,"gamma":0.06243131918576529,"theta":-0.02865960500398219,"vega":0.020702023278429366,"rho":0.00396000921383888,"breakevenPct":22.31920761142593},{"delta":0.3,"premium":0.7259963013614774,"strike":25.986715981846967,"iv":0.6412433394997825,"gamma":0.08319107938362401,"theta":-0.02592400561135477,"vega":0.02266322562229455,"rho":0.004814613129885026,"breakevenPct":15.26272263040041},{"delta":0.35,"premium":0.7964598855124211,"strike":25.047201526501052,"iv":0.5650323385389098,"gamma":0.10062760622870986,"theta":-0.024501168763718658,"vega":0.024135469767209455,"rho":0.005652072670984912,"breakevenPct":11.51285371195217},{"delta":0.4,"premium":0.8851261992313229,"strike":24.432492005124516,"iv":0.519150503849382,"gamma":0.11428240910589194,"theta":-0.023493383400836555,"vega":0.025040744529863358,"rho":0.006480704463966734,"breakevenPct":9.243029079656697},{"delta":0.45,"premium":1.0116530418997625,"strike":23.88790356018225,"iv":0.4918263673468669,"gamma":0.12293626651379397,"theta":-0.0230262577287358,"vega":0.025679287297044547,"rho":0.0072868339183716135,"breakevenPct":7.439134439740297},{"delta":0.5,"premium":1.2348735457021647,"strike":23.482048098723336,"iv":0.5089300356455331,"gamma":0.11900892425054581,"theta":-0.023918444386313284,"vega":0.025697429890848264,"rho":0.008035217663947665,"breakevenPct":6.651082584736043},{"delta":0.55,"premium":1.4580940495045673,"strike":23.076192637264423,"iv":0.5260337039441991,"gamma":0.11508158198729765,"theta":-0.024810631043890773,"vega":0.025715572484651977,"rho":0.008783601409523717,"breakevenPct":5.863030729731789},{"delta":0.6,"premium":1.7115022183607682,"strike":22.63217005502475,"iv":0.532612251920079,"gamma":0.11017151952270837,"theta":-0.024397642928095688,"vega":0.024976337721616382,"rho":0.00951726730242072,"breakevenPct":5.04054830914336},{"delta":0.65,"premium":1.9718874487613645,"strike":22.179326176067192,"iv":0.5367582032667273,"gamma":0.10503432788753045,"theta":-0.023682998996795053,"vega":0.02406205568607456,"rho":0.010247531562108928,"breakevenPct":4.210108195415661},{"delta":0.7,"premium":2.4588983050847455,"strike":21.573446327683616,"iv":0.5868138418079095,"gamma":0.09152570621468928,"theta":-0.02421045197740113,"vega":0.02263361581920904,"rho":0.01080366857067938,"breakevenPct":3.697200201800877},{"delta":0.75,"premium":3.111348122866894,"strike":20.839590443686006,"iv":0.6635457337883959,"gamma":0.07340511945392493,"theta":-0.025171672354948806,"vega":0.02073481228668942,"rho":0.011231082910572779,"breakevenPct":3.345941043571455},{"delta":0.8,"premium":3.8282710280373835,"strike":19.993769470404985,"iv":0.7232059190031153,"gamma":0.059184735202492206,"theta":-0.02440903426791277,"vega":0.018242056074766352,"rho":0.011602022678281185,"breakevenPct":2.7897585745393507},{"delta":0.85,"premium":4.0327102803738315,"strike":19.60436137071651,"iv":0.6423258566978194,"gamma":0.05198068535825546,"theta":-0.01872367601246106,"vega":0.014620560747663554,"rho":0.012367253603451532,"breakevenPct":1.991636215358216},{"delta":0.9,"premium":4.23714953271028,"strike":19.214953271028037,"iv":0.5614457943925233,"gamma":0.044776635514018684,"theta":-0.013038317757009341,"vega":0.010999065420560745,"rho":0.01313248452862188,"breakevenPct":1.1935138561770795}],"put":[{"delta":0.1,"premium":0.675,"strike":13.969380594338178,"iv":1.7503622707444346,"gamma":0.015387639520525367,"theta":-0.0342899869985439,"vega":0.011440430736782666,"rho":-0.0023967427772257147,"breakevenPct":42.6360570674282},{"delta":0.15,"premium":0.675,"strike":17.522764830598753,"iv":1.14857817092721,"gamma":0.031343893938453715,"theta":-0.02960432564873716,"vega":0.015188025315484802,"rho":-0.0033405268955818473,"breakevenPct":27.30355405234514},{"delta":0.2,"premium":0.675,"strike":19.61611475304755,"iv":0.8314855670288198,"gamma":0.05214552653559179,"theta":-0.025482281178735012,"vega":0.01822680331474196,"rho":-0.004291870039877491,"breakevenPct":18.270955306044968},{"delta":0.25,"premium":0.7165078691538511,"strike":20.830157383077022,"iv":0.6713655409368148,"gamma":0.07298663187355844,"theta":-0.02317169461682811,"vega":0.02068429091041565,"rho":-0.005276265140199409,"breakevenPct":13.211583293032858},{"delta":0.3,"premium":1.042427096580251,"strike":21.40958335042613,"iv":0.7192619652365668,"gamma":0.0737156143836491,"theta":-0.02717862682620229,"vega":0.02242866495806433,"rho":-0.006455621009045235,"breakevenPct":12.117726677543619},{"delta":0.35,"premium":1.4194438918907029,"strike":21.896056634697683,"iv":0.8012151141196266,"gamma":0.07076897615518939,"theta":-0.032285268203404965,"vega":0.02405726563894466,"rho":-0.007669908163299862,"breakevenPct":11.645432707786334},{"delta":0.4,"premium":1.5,"strike":22.497165315156433,"iv":0.7245395947196499,"gamma":0.0830640903539098,"theta":-0.029991642313046823,"vega":0.02505424945440514,"rho":-0.008672211367516008,"breakevenPct":9.399299626086018},{"delta":0.45,"premium":1.4950961378947287,"strike":23.065384828070282,"iv":0.6129867885245096,"gamma":0.10005037485234576,"theta":-0.02580536765610141,"vega":0.02568380499845041,"rho":-0.009611709018833283,"breakevenPct":6.926328708439714},{"delta":0.5,"premium":1.4711398364953,"strike":23.384802180062668,"iv":0.5333945846542056,"gamma":0.11917191454737454,"theta":-0.022078311040892452,"vega":0.025552634458993674,"rho":-0.010530988217070363,"breakevenPct":5.444705212110344},{"delta":0.55,"premium":1.447183535095871,"strike":23.704219532055053,"iv":0.45380238078390156,"gamma":0.13829345424240336,"theta":-0.018351254425683493,"vega":0.025421463919536938,"rho":-0.011450267415307445,"breakevenPct":3.963081715780973},{"delta":0.6,"premium":1.4325983571119754,"strike":24.01599654128837,"iv":0.3782188067444877,"gamma":0.1558864245568526,"theta":-0.01474643320363165,"vega":0.025162429744920018,"rho":-0.012375498003681845,"breakevenPct":2.5548610205760656},{"delta":0.65,"premium":1.535278858625162,"strike":24.232166018158235,"iv":0.35279727626459145,"gamma":0.15435162127107652,"theta":-0.012671206225680935,"vega":0.02330337224383917,"rho":-0.013375201392963828,"breakevenPct":2.0651672691718663},{"delta":0.7,"premium":1.6379593601383482,"strike":24.4483354950281,"iv":0.32737574578469525,"gamma":0.15281681798530047,"theta":-0.010595979247730224,"vega":0.021444314742758326,"rho":-0.014374904782245807,"breakevenPct":1.575473517767668},{"delta":0.75,"premium":1.7406398616515346,"strike":24.66450497189797,"iv":0.301954215304799,"gamma":0.15128201469952443,"theta":-0.008520752269779507,"vega":0.019585257241677475,"rho":-0.01537460817152779,"breakevenPct":1.0857797663634685},{"delta":0.8,"premium":1.8433203631647213,"strike":24.880674448767834,"iv":0.2765326848249027,"gamma":0.1497472114137484,"theta":-0.006445525291828791,"vega":0.017726199740596624,"rho":-0.016374311560809773,"breakevenPct":0.5960860149592693}]},"raw":{"call":[{"delta":0.25,"premium":0.6833823600003586,"strike":27.66470559998566,"iv":0.7829938730223759,"gamma":0.06243131918576529,"theta":-0.02865960500398219,"vega":0.020702023278429366,"rho":0.00396000921383888,"breakevenPct":22.31920761142593},{"delta":0.3,"premium":0.7259963013614774,"strike":25.986715981846967,"iv":0.6412433394997825,"gamma":0.08319107938362401,"theta":-0.02592400561135477,"vega":0.02266322562229455,"rho":0.004814613129885026,"breakevenPct":15.26272263040041},{"delta":0.35,"premium":0.7964598855124211,"strike":25.047201526501052,"iv":0.5650323385389098,"gamma":0.10062760622870986,"theta":-0.024501168763718658,"vega":0.024135469767209455,"rho":0.005652072670984912,"breakevenPct":11.51285371195217},{"delta":0.4,"premium":0.8851261992313229,"strike":24.432492005124516,"iv":0.519150503849382,"gamma":0.11428240910589194,"theta":-0.023493383400836555,"vega":0.025040744529863358,"rho":0.006480704463966734,"breakevenPct":9.243029079656697},{"delta":0.45,"premium":1.0116530418997625,"strike":23.88790356018225,"iv":0.4918263673468669,"gamma":0.12293626651379397,"theta":-0.0230262577287358,"vega":0.025679287297044547,"rho":0.0072868339183716135,"breakevenPct":7.439134439740297},{"delta":0.5,"premium":1.2348735457021647,"strike":23.482048098723336,"iv":0.5089300356455331,"gamma":0.11900892425054581,"theta":-0.023918444386313284,"vega":0.025697429890848264,"rho":0.008035217663947665,"breakevenPct":6.651082584736043},{"delta":0.55,"premium":1.4580940495045673,"strike":23.076192637264423,"iv":0.5260337039441991,"gamma":0.11508158198729765,"theta":-0.024810631043890773,"vega":0.025715572484651977,"rho":0.008783601409523717,"breakevenPct":5.863030729731789},{"delta":0.6,"premium":1.7115022183607682,"strike":22.63217005502475,"iv":0.532612251920079,"gamma":0.11017151952270837,"theta":-0.024397642928095688,"vega":0.024976337721616382,"rho":0.00951726730242072,"breakevenPct":5.04054830914336},{"delta":0.65,"premium":1.9718874487613645,"strike":22.179326176067192,"iv":0.5367582032667273,"gamma":0.10503432788753045,"theta":-0.023682998996795053,"vega":0.02406205568607456,"rho":0.010247531562108928,"breakevenPct":4.210108195415661},{"delta":0.7,"premium":2.4588983050847455,"strike":21.573446327683616,"iv":0.5868138418079095,"gamma":0.09152570621468928,"theta":-0.02421045197740113,"vega":0.02263361581920904,"rho":0.01080366857067938,"breakevenPct":3.697200201800877},{"delta":0.75,"premium":3.111348122866894,"strike":20.839590443686006,"iv":0.6635457337883959,"gamma":0.07340511945392493,"theta":-0.025171672354948806,"vega":0.02073481228668942,"rho":0.011231082910572779,"breakevenPct":3.345941043571455},{"delta":0.8,"premium":3.8282710280373835,"strike":19.993769470404985,"iv":0.7232059190031153,"gamma":0.059184735202492206,"theta":-0.02440903426791277,"vega":0.018242056074766352,"rho":0.011602022678281185,"breakevenPct":2.7897585745393507},{"delta":0.85,"premium":4.0327102803738315,"strike":19.60436137071651,"iv":0.6423258566978194,"gamma":0.05198068535825546,"theta":-0.01872367601246106,"vega":0.014620560747663554,"rho":0.012367253603451532,"breakevenPct":1.991636215358216},{"delta":0.9,"premium":4.23714953271028,"strike":19.214953271028037,"iv":0.5614457943925233,"gamma":0.044776635514018684,"theta":-0.013038317757009341,"vega":0.010999065420560745,"rho":0.01313248452862188,"breakevenPct":1.1935138561770795}],"put":[{"delta":0.1,"premium":0.675,"strike":13.969380594338178,"iv":1.7503622707444346,"gamma":0.015387639520525367,"theta":-0.0342899869985439,"vega":0.011440430736782666,"rho":-0.0023967427772257147,"breakevenPct":42.6360570674282},{"delta":0.15,"premium":0.675,"strike":17.522764830598753,"iv":1.14857817092721,"gamma":0.031343893938453715,"theta":-0.02960432564873716,"vega":0.015188025315484802,"rho":-0.0033405268955818473,"breakevenPct":27.30355405234514},{"delta":0.2,"premium":0.675,"strike":19.61611475304755,"iv":0.8314855670288198,"gamma":0.05214552653559179,"theta":-0.025482281178735012,"vega":0.01822680331474196,"rho":-0.004291870039877491,"breakevenPct":18.270955306044968},{"delta":0.25,"premium":0.7165078691538511,"strike":20.830157383077022,"iv":0.6713655409368148,"gamma":0.07298663187355844,"theta":-0.02317169461682811,"vega":0.02068429091041565,"rho":-0.005276265140199409,"breakevenPct":13.211583293032858},{"delta":0.3,"premium":1.042427096580251,"strike":21.40958335042613,"iv":0.7192619652365668,"gamma":0.0737156143836491,"theta":-0.02717862682620229,"vega":0.02242866495806433,"rho":-0.006455621009045235,"breakevenPct":12.117726677543619},{"delta":0.35,"premium":1.4194438918907029,"strike":21.896056634697683,"iv":0.8012151141196266,"gamma":0.07076897615518939,"theta":-0.032285268203404965,"vega":0.02405726563894466,"rho":-0.007669908163299862,"breakevenPct":11.645432707786334},{"delta":0.4,"premium":1.5,"strike":22.497165315156433,"iv":0.7245395947196499,"gamma":0.0830640903539098,"theta":-0.029991642313046823,"vega":0.02505424945440514,"rho":-0.008672211367516008,"breakevenPct":9.399299626086018},{"delta":0.45,"premium":1.4950961378947287,"strike":23.065384828070282,"iv":0.6129867885245096,"gamma":0.10005037485234576,"theta":-0.02580536765610141,"vega":0.02568380499845041,"rho":-0.009611709018833283,"breakevenPct":6.926328708439714},{"delta":0.5,"premium":1.4711398364953,"strike":23.384802180062668,"iv":0.5333945846542056,"gamma":0.11917191454737454,"theta":-0.022078311040892452,"vega":0.025552634458993674,"rho":-0.010530988217070363,"breakevenPct":5.444705212110344},{"delta":0.55,"premium":1.447183535095871,"strike":23.704219532055053,"iv":0.45380238078390156,"gamma":0.13829345424240336,"theta":-0.018351254425683493,"vega":0.025421463919536938,"rho":-0.011450267415307445,"breakevenPct":3.963081715780973},{"delta":0.6,"premium":1.4325983571119754,"strike":24.01599654128837,"iv":0.3782188067444877,"gamma":0.1558864245568526,"theta":-0.01474643320363165,"vega":0.025162429744920018,"rho":-0.012375498003681845,"breakevenPct":2.5548610205760656},{"delta":0.65,"premium":1.535278858625162,"strike":24.232166018158235,"iv":0.35279727626459145,"gamma":0.15435162127107652,"theta":-0.012671206225680935,"vega":0.02330337224383917,"rho":-0.013375201392963828,"breakevenPct":2.0651672691718663},{"delta":0.7,"premium":1.6379593601383482,"strike":24.4483354950281,"iv":0.32737574578469525,"gamma":0.15281681798530047,"theta":-0.010595979247730224,"vega":0.021444314742758326,"rho":-0.014374904782245807,"breakevenPct":1.575473517767668},{"delta":0.75,"premium":1.7406398616515346,"strike":24.66450497189797,"iv":0.301954215304799,"gamma":0.15128201469952443,"theta":-0.008520752269779507,"vega":0.019585257241677475,"rho":-0.01537460817152779,"breakevenPct":1.0857797663634685},{"delta":0.8,"premium":1.8433203631647213,"strike":24.880674448767834,"iv":0.2765326848249027,"gamma":0.1497472114137484,"theta":-0.006445525291828791,"vega":0.017726199740596624,"rho":-0.016374311560809773,"breakevenPct":0.5960860149592693}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}