{"symbol":"XDAT","url":"https://intraalpha.com/companies/XDAT","capturedAt":"2026-10-23T17:37:46.269Z","state":"partial","quote":{"symbol":"XDAT","last_price":26.2575,"prev_close":26.9461,"regular_close":26.2575,"change":-0.6886,"change_pct":-2.5555,"regular_change":-0.6886,"regular_change_pct":-2.5555,"extended_change":0,"extended_change_pct":0,"bid":26.84,"ask":26.89,"bid_size":200,"ask_size":200,"volume":2123,"vwap":26.430419,"open":26.81,"high":26.81,"low":26.2575,"close":26.2575,"trade_count":42,"last_trade_at":"2026-10-23T00:00:08.156354511Z","last_quote_at":"2026-10-23T17:37:30.003752025Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4200000,"net_expense_ratio":0.005,"portfolio_turnover":0.31,"dividend_yield":0,"inception_date":"2021-01-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:45.246449+00:00"},"optionObservedAt":null,"bars":[{"c":26.745,"h":26.745,"l":26.745,"n":1,"o":26.745,"t":"2026-10-16T13:45:00Z","v":300,"vw":26.745},{"c":26.189,"h":26.189,"l":26.189,"n":1,"o":26.189,"t":"2026-10-16T15:35:00Z","v":179,"vw":26.189},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-20T13:40:00Z","v":500,"vw":26.08},{"c":26.05,"h":26.05,"l":26.05,"n":13,"o":26.05,"t":"2026-10-20T13:50:00Z","v":1610,"vw":26.05},{"c":26.89,"h":26.89,"l":26.89,"n":3,"o":26.89,"t":"2026-10-21T15:30:00Z","v":258,"vw":26.89},{"c":26.81,"h":26.81,"l":26.81,"n":8,"o":26.81,"t":"2026-10-22T13:30:00Z","v":310,"vw":26.81},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T13:50:00Z","v":100,"vw":26.62},{"c":26.335,"h":26.335,"l":26.311,"n":4,"o":26.311,"t":"2026-10-22T14:30:00Z","v":252,"vw":26.323},{"c":26.565,"h":26.565,"l":26.565,"n":1,"o":26.565,"t":"2026-10-22T16:05:00Z","v":186,"vw":26.565},{"c":26.29,"h":26.29,"l":26.29,"n":5,"o":26.29,"t":"2026-10-22T19:15:00Z","v":500,"vw":26.29},{"c":26.369,"h":26.369,"l":26.369,"n":1,"o":26.369,"t":"2026-10-22T19:30:00Z","v":379,"vw":26.369}],"history":[{"c":24.535,"h":24.6801,"l":24.445,"n":17,"o":24.68,"t":"2024-10-21T04:00:00Z","v":1811,"vw":24.648544},{"c":24.5122,"h":24.5122,"l":22.33,"n":24,"o":22.33,"t":"2024-10-22T04:00:00Z","v":2033,"vw":24.003141},{"c":24.1301,"h":24.23,"l":24.1301,"n":6,"o":24.23,"t":"2024-10-23T04:00:00Z","v":184,"vw":24.23},{"c":24.4184,"h":24.42,"l":24.355,"n":14,"o":24.36,"t":"2024-10-24T04:00:00Z","v":1769,"vw":24.368788},{"c":24.4814,"h":24.675,"l":24.475,"n":20,"o":24.59,"t":"2024-10-25T04:00:00Z","v":2484,"vw":24.593878},{"c":24.5003,"h":24.615,"l":24.5003,"n":13,"o":24.5801,"t":"2024-10-28T04:00:00Z","v":512,"vw":24.590071},{"c":24.7441,"h":24.7441,"l":24.535,"n":8,"o":24.535,"t":"2024-10-29T04:00:00Z","v":511,"vw":24.62075},{"c":24.6548,"h":24.69,"l":24.6548,"n":7,"o":24.69,"t":"2024-10-30T04:00:00Z","v":309,"vw":24.69},{"c":24.2106,"h":24.433,"l":24.2106,"n":14,"o":24.433,"t":"2024-10-31T04:00:00Z","v":347,"vw":24.433},{"c":24.2696,"h":24.3201,"l":24.2696,"n":8,"o":24.32,"t":"2024-11-01T04:00:00Z","v":481,"vw":24.32005},{"c":24.2214,"h":24.31,"l":24.2,"n":97,"o":24.27,"t":"2024-11-04T05:00:00Z","v":25802,"vw":24.208353},{"c":24.5567,"h":24.57,"l":24.44,"n":10,"o":24.44,"t":"2024-11-05T05:00:00Z","v":1465,"vw":24.500975},{"c":25.2252,"h":25.2252,"l":25.03,"n":15,"o":25.0699,"t":"2024-11-06T05:00:00Z","v":1150,"vw":25.047273},{"c":25.7614,"h":25.7614,"l":25.46,"n":20,"o":25.46,"t":"2024-11-07T05:00:00Z","v":592,"vw":25.488863},{"c":25.7485,"h":25.7485,"l":25.67,"n":13,"o":25.67,"t":"2024-11-08T05:00:00Z","v":189,"vw":25.67},{"c":25.82,"h":25.83,"l":25.73,"n":33,"o":25.73,"t":"2024-11-11T05:00:00Z","v":2914,"vw":25.777946},{"c":25.86,"h":25.86,"l":25.76,"n":17,"o":25.83,"t":"2024-11-12T05:00:00Z","v":1108,"vw":25.835556},{"c":26.1088,"h":26.41,"l":25.87,"n":45,"o":25.87,"t":"2024-11-13T05:00:00Z","v":5434,"vw":26.070514},{"c":25.8,"h":26.0059,"l":25.8,"n":24,"o":25.91,"t":"2024-11-14T05:00:00Z","v":3520,"vw":25.860803},{"c":25.17,"h":25.18,"l":25.17,"n":13,"o":25.18,"t":"2024-11-15T05:00:00Z","v":1911,"vw":25.176317},{"c":25.24,"h":25.265,"l":25.24,"n":18,"o":25.265,"t":"2024-11-18T05:00:00Z","v":1259,"vw":25.242646},{"c":25.6284,"h":25.6284,"l":25.25,"n":13,"o":25.25,"t":"2024-11-19T05:00:00Z","v":1830,"vw":25.2606},{"c":25.58,"h":25.58,"l":25.558674,"n":18,"o":25.558674,"t":"2024-11-20T05:00:00Z","v":314,"vw":25.569337},{"c":26.3857,"h":26.39,"l":26.08,"n":23,"o":26.08,"t":"2024-11-21T05:00:00Z","v":1038,"vw":26.194035},{"c":26.62,"h":26.63,"l":26.52,"n":51,"o":26.52,"t":"2024-11-22T05:00:00Z","v":2930,"vw":26.610499},{"c":26.73,"h":26.76,"l":26.72,"n":25,"o":26.72,"t":"2024-11-25T05:00:00Z","v":788,"vw":26.738272},{"c":26.92,"h":27.0199,"l":26.92,"n":30,"o":26.94,"t":"2024-11-26T05:00:00Z","v":1291,"vw":26.979491},{"c":26.55,"h":26.55,"l":26.55,"n":15,"o":26.55,"t":"2024-11-27T05:00:00Z","v":290,"vw":26.55},{"c":26.6997,"h":26.74,"l":26.6997,"n":5,"o":26.74,"t":"2024-11-29T05:00:00Z","v":108,"vw":26.74},{"c":26.7783,"h":26.7783,"l":26.7783,"n":7,"o":26.7783,"t":"2024-12-02T05:00:00Z","v":26,"vw":26.7783},{"c":26.8997,"h":26.8997,"l":26.8997,"n":17,"o":26.8997,"t":"2024-12-03T05:00:00Z","v":64,"vw":26.8997},{"c":27.6292,"h":27.6292,"l":27.56,"n":21,"o":27.56,"t":"2024-12-04T05:00:00Z","v":496,"vw":27.5675},{"c":27.4657,"h":27.49,"l":27.4657,"n":12,"o":27.49,"t":"2024-12-05T05:00:00Z","v":353,"vw":27.49},{"c":27.7639,"h":27.7942,"l":27.7639,"n":14,"o":27.7942,"t":"2024-12-06T05:00:00Z","v":364,"vw":27.778094},{"c":27.2125,"h":27.2125,"l":27.16,"n":18,"o":27.16,"t":"2024-12-09T05:00:00Z","v":655,"vw":27.16},{"c":26.77,"h":27.2501,"l":26.741,"n":14,"o":27.25,"t":"2024-12-10T05:00:00Z","v":1219,"vw":27.0283},{"c":27.2671,"h":27.2671,"l":27.2671,"n":17,"o":27.2671,"t":"2024-12-11T05:00:00Z","v":116,"vw":27.2671},{"c":27.2396,"h":27.2396,"l":27.2396,"n":14,"o":27.2396,"t":"2024-12-12T05:00:00Z","v":206,"vw":27.2396},{"c":26.885,"h":26.91,"l":26.885,"n":25,"o":26.91,"t":"2024-12-13T05:00:00Z","v":356,"vw":26.9099},{"c":27.2075,"h":27.2075,"l":27.09,"n":18,"o":27.09,"t":"2024-12-16T05:00:00Z","v":335,"vw":27.09},{"c":26.9445,"h":26.9445,"l":26.9445,"n":7,"o":26.9445,"t":"2024-12-17T05:00:00Z","v":63,"vw":26.9445},{"c":25.8459,"h":26.7348,"l":25.81,"n":27,"o":26.7348,"t":"2024-12-18T05:00:00Z","v":1098,"vw":26.37473},{"c":25.7814,"h":26.0701,"l":25.7814,"n":19,"o":26.07,"t":"2024-12-19T05:00:00Z","v":560,"vw":25.981139},{"c":26.0449,"h":26.28,"l":26.0449,"n":42,"o":26.11,"t":"2024-12-20T05:00:00Z","v":4482,"vw":26.250539},{"c":26.0234,"h":26.0234,"l":26.0234,"n":12,"o":26.0234,"t":"2024-12-23T05:00:00Z","v":79,"vw":26.0234},{"c":26.2289,"h":26.39,"l":26.2289,"n":11,"o":26.39,"t":"2024-12-24T05:00:00Z","v":1815,"vw":26.352222},{"c":26.1907,"h":26.1907,"l":26.1797,"n":11,"o":26.1797,"t":"2024-12-26T05:00:00Z","v":514,"vw":26.1797},{"c":25.8403,"h":25.8403,"l":25.8403,"n":22,"o":25.8403,"t":"2024-12-27T05:00:00Z","v":235,"vw":25.8403},{"c":25.6066,"h":25.6066,"l":25.54,"n":9,"o":25.54,"t":"2024-12-30T05:00:00Z","v":1049,"vw":25.54},{"c":25.374,"h":25.49,"l":25.374,"n":19,"o":25.49,"t":"2024-12-31T05:00:00Z","v":390,"vw":25.49},{"c":25.4243,"h":25.59,"l":25.29,"n":17,"o":25.59,"t":"2025-01-02T05:00:00Z","v":1697,"vw":25.549041},{"c":25.725,"h":25.756,"l":25.68,"n":31,"o":25.7301,"t":"2025-01-03T05:00:00Z","v":3833,"vw":25.73619},{"c":25.925,"h":25.9701,"l":25.8712,"n":19,"o":25.97,"t":"2025-01-06T05:00:00Z","v":1224,"vw":25.956141},{"c":25.5459,"h":25.65,"l":25.49,"n":18,"o":25.49,"t":"2025-01-07T05:00:00Z","v":508,"vw":25.57},{"c":25.6281,"h":25.6281,"l":25.42,"n":10,"o":25.42,"t":"2025-01-08T05:00:00Z","v":220,"vw":25.42},{"c":25.1724,"h":25.1724,"l":25.05,"n":19,"o":25.16,"t":"2025-01-10T05:00:00Z","v":512,"vw":25.105},{"c":24.9248,"h":24.93,"l":24.9248,"n":18,"o":24.93,"t":"2025-01-13T05:00:00Z","v":397,"vw":24.93},{"c":25.0848,"h":25.18,"l":25.0848,"n":9,"o":25.15,"t":"2025-01-14T05:00:00Z","v":1452,"vw":25.162143},{"c":25.6184,"h":25.6923,"l":25.6184,"n":15,"o":25.63,"t":"2025-01-15T05:00:00Z","v":565,"vw":25.65492},{"c":25.7143,"h":25.7143,"l":25.66,"n":5,"o":25.71,"t":"2025-01-16T05:00:00Z","v":252,"vw":25.685},{"c":25.83,"h":25.848,"l":25.83,"n":12,"o":25.848,"t":"2025-01-17T05:00:00Z","v":394,"vw":25.839},{"c":26.1513,"h":26.1513,"l":26.02,"n":21,"o":26.02,"t":"2025-01-21T05:00:00Z","v":644,"vw":26.02},{"c":26.5401,"h":26.59,"l":26.54,"n":11,"o":26.59,"t":"2025-01-22T05:00:00Z","v":1276,"vw":26.577822},{"c":26.6136,"h":26.6136,"l":26.48,"n":15,"o":26.48,"t":"2025-01-23T05:00:00Z","v":457,"vw":26.48},{"c":26.6081,"h":26.7099,"l":26.59,"n":13,"o":26.7099,"t":"2025-01-24T05:00:00Z","v":1010,"vw":26.677959},{"c":26.2372,"h":26.28,"l":25.87,"n":44,"o":25.87,"t":"2025-01-27T05:00:00Z","v":2241,"vw":26.032615},{"c":27.1603,"h":27.1603,"l":26.8,"n":17,"o":26.8,"t":"2025-01-28T05:00:00Z","v":497,"vw":27.01},{"c":26.8975,"h":26.98,"l":26.83,"n":22,"o":26.83,"t":"2025-01-29T05:00:00Z","v":4738,"vw":26.960013},{"c":26.6329,"h":26.6329,"l":26.5601,"n":38,"o":26.5601,"t":"2025-01-30T05:00:00Z","v":598,"vw":26.5601},{"c":26.7511,"h":27.09,"l":26.7511,"n":43,"o":27.08,"t":"2025-01-31T05:00:00Z","v":4682,"vw":27.082777},{"c":26.6148,"h":26.6148,"l":26.17,"n":20,"o":26.17,"t":"2025-02-03T05:00:00Z","v":926,"vw":26.419078},{"c":26.902,"h":26.902,"l":26.81,"n":18,"o":26.81,"t":"2025-02-04T05:00:00Z","v":517,"vw":26.818455},{"c":26.985,"h":27.0099,"l":26.985,"n":6,"o":27.0099,"t":"2025-02-05T05:00:00Z","v":153,"vw":27.0099},{"c":27.0723,"h":27.0723,"l":26.97,"n":11,"o":26.97,"t":"2025-02-06T05:00:00Z","v":386,"vw":26.97},{"c":27.2252,"h":27.588,"l":26.25,"n":25,"o":26.25,"t":"2025-02-07T05:00:00Z","v":750,"vw":27.3156},{"c":27.7815,"h":27.793,"l":27.7815,"n":21,"o":27.793,"t":"2025-02-10T05:00:00Z","v":521,"vw":27.788167},{"c":27.5207,"h":27.64,"l":27.5207,"n":14,"o":27.64,"t":"2025-02-11T05:00:00Z","v":305,"vw":27.64},{"c":27.5932,"h":27.61,"l":27.41,"n":37,"o":27.41,"t":"2025-02-12T05:00:00Z","v":2991,"vw":27.52375},{"c":27.9586,"h":27.9586,"l":27.52,"n":29,"o":27.52,"t":"2025-02-13T05:00:00Z","v":1655,"vw":27.655088},{"c":27.8428,"h":27.8644,"l":27.805,"n":9,"o":27.805,"t":"2025-02-14T05:00:00Z","v":411,"vw":27.8446},{"c":27.79,"h":27.81,"l":27.59,"n":40,"o":27.78,"t":"2025-02-18T05:00:00Z","v":2301,"vw":27.753322},{"c":27.4701,"h":27.53,"l":27.37,"n":19,"o":27.37,"t":"2025-02-19T05:00:00Z","v":1625,"vw":27.511254},{"c":26.9534,"h":27.25,"l":26.7,"n":31,"o":27.25,"t":"2025-02-20T05:00:00Z","v":15063,"vw":26.749865},{"c":26.0322,"h":26.0322,"l":26.0322,"n":10,"o":26.0322,"t":"2025-02-21T05:00:00Z","v":89,"vw":26.0322},{"c":25.7237,"h":25.8899,"l":25.5273,"n":21,"o":25.61,"t":"2025-02-24T05:00:00Z","v":2025,"vw":25.697321},{"c":25.407,"h":25.407,"l":25.3,"n":15,"o":25.3,"t":"2025-02-25T05:00:00Z","v":760,"vw":25.3},{"c":25.5345,"h":25.66,"l":25.5345,"n":8,"o":25.66,"t":"2025-02-26T05:00:00Z","v":173,"vw":25.66},{"c":25.0907,"h":25.0907,"l":25.0907,"n":11,"o":25.0907,"t":"2025-02-27T05:00:00Z","v":193,"vw":25.0907},{"c":25.3702,"h":25.3702,"l":24.92,"n":14,"o":24.92,"t":"2025-02-28T05:00:00Z","v":793,"vw":24.969382},{"c":24.8248,"h":24.8248,"l":24.8248,"n":15,"o":24.8248,"t":"2025-03-03T05:00:00Z","v":127,"vw":24.8248},{"c":24.7629,"h":24.88,"l":24.26,"n":34,"o":24.55,"t":"2025-03-04T05:00:00Z","v":2124,"vw":24.645465},{"c":25.0102,"h":25.0102,"l":24.45,"n":22,"o":24.5322,"t":"2025-03-05T05:00:00Z","v":1285,"vw":24.520642},{"c":23.7625,"h":24.2996,"l":23.755,"n":41,"o":23.9601,"t":"2025-03-06T05:00:00Z","v":2640,"vw":24.050793},{"c":23.6342,"h":23.6342,"l":23.27,"n":64,"o":23.52,"t":"2025-03-07T05:00:00Z","v":3030,"vw":23.392847},{"c":22.3732,"h":22.82,"l":22.34,"n":53,"o":22.82,"t":"2025-03-10T04:00:00Z","v":4229,"vw":22.449863},{"c":22.7427,"h":22.7427,"l":22.49,"n":13,"o":22.6091,"t":"2025-03-11T04:00:00Z","v":661,"vw":22.584655},{"c":23.0852,"h":23.0852,"l":23.0201,"n":13,"o":23.0201,"t":"2025-03-12T04:00:00Z","v":479,"vw":23.0201},{"c":22.43,"h":22.54,"l":22.33,"n":20,"o":22.54,"t":"2025-03-13T04:00:00Z","v":580,"vw":22.466773},{"c":23.1067,"h":23.1067,"l":22.9288,"n":29,"o":22.95,"t":"2025-03-14T04:00:00Z","v":1518,"vw":22.993888},{"c":23.4182,"h":23.4182,"l":23.28,"n":14,"o":23.28,"t":"2025-03-17T04:00:00Z","v":244,"vw":23.28},{"c":22.9774,"h":23.02,"l":22.82,"n":31,"o":22.82,"t":"2025-03-18T04:00:00Z","v":3016,"vw":22.919509},{"c":23.3879,"h":23.3879,"l":23.3879,"n":11,"o":23.3879,"t":"2025-03-19T04:00:00Z","v":72,"vw":23.3879},{"c":23.2242,"h":23.4,"l":23.2242,"n":13,"o":23.4,"t":"2025-03-20T04:00:00Z","v":154,"vw":23.4},{"c":23.3211,"h":23.3211,"l":23.3211,"n":5,"o":23.3211,"t":"2025-03-21T04:00:00Z","v":45,"vw":23.3211},{"c":23.9439,"h":23.9439,"l":23.81,"n":14,"o":23.81,"t":"2025-03-24T04:00:00Z","v":1268,"vw":23.860809},{"c":24.1923,"h":24.1923,"l":24.17,"n":6,"o":24.17,"t":"2025-03-25T04:00:00Z","v":316,"vw":24.17},{"c":23.5961,"h":23.73,"l":23.4955,"n":19,"o":23.73,"t":"2025-03-26T04:00:00Z","v":502,"vw":23.61275},{"c":23.2097,"h":23.2097,"l":23.2097,"n":8,"o":23.2097,"t":"2025-03-27T04:00:00Z","v":127,"vw":23.2097},{"c":22.574,"h":22.574,"l":22.51,"n":21,"o":22.51,"t":"2025-03-28T04:00:00Z","v":527,"vw":22.51},{"c":22.4074,"h":22.4074,"l":22.4074,"n":14,"o":22.4074,"t":"2025-03-31T04:00:00Z","v":142,"vw":22.4074},{"c":22.7334,"h":22.7334,"l":22.6,"n":16,"o":22.6,"t":"2025-04-01T04:00:00Z","v":405,"vw":22.6},{"c":23.0152,"h":23.0152,"l":22.66,"n":10,"o":22.66,"t":"2025-04-02T04:00:00Z","v":197,"vw":22.66},{"c":21.6332,"h":21.78,"l":21.6332,"n":16,"o":21.7559,"t":"2025-04-03T04:00:00Z","v":228,"vw":21.76795},{"c":20.2881,"h":20.4901,"l":20.16,"n":25,"o":20.49,"t":"2025-04-04T04:00:00Z","v":797,"vw":20.319981},{"c":20.3656,"h":20.6899,"l":18.77,"n":33,"o":18.77,"t":"2025-04-07T04:00:00Z","v":1963,"vw":19.983705},{"c":20.142,"h":21.378,"l":20.142,"n":26,"o":21.31,"t":"2025-04-08T04:00:00Z","v":1849,"vw":21.009956},{"c":22.5116,"h":22.59,"l":20.08,"n":24,"o":20.08,"t":"2025-04-09T04:00:00Z","v":2850,"vw":22.100448},{"c":21.6788,"h":21.6788,"l":21.6788,"n":12,"o":21.6788,"t":"2025-04-10T04:00:00Z","v":97,"vw":21.6788},{"c":21.8793,"h":21.8793,"l":21.47,"n":13,"o":21.47,"t":"2025-04-11T04:00:00Z","v":2129,"vw":21.47005},{"c":21.98,"h":22.16,"l":21.98,"n":16,"o":22.12,"t":"2025-04-14T04:00:00Z","v":740,"vw":22.08198},{"c":22.2088,"h":22.2088,"l":22.18,"n":11,"o":22.18,"t":"2025-04-15T04:00:00Z","v":763,"vw":22.18},{"c":21.8101,"h":21.8101,"l":21.8101,"n":8,"o":21.8101,"t":"2025-04-16T04:00:00Z","v":26,"vw":21.8101},{"c":21.7152,"h":21.7152,"l":21.6307,"n":10,"o":21.65,"t":"2025-04-17T04:00:00Z","v":245,"vw":21.64035},{"c":20.996,"h":20.996,"l":20.996,"n":9,"o":20.996,"t":"2025-04-21T04:00:00Z","v":133,"vw":20.996},{"c":21.5654,"h":21.5654,"l":21.33,"n":12,"o":21.33,"t":"2025-04-22T04:00:00Z","v":489,"vw":21.33005},{"c":22.3069,"h":22.3069,"l":22.3069,"n":8,"o":22.3069,"t":"2025-04-23T04:00:00Z","v":57,"vw":22.3069},{"c":23.2592,"h":23.27,"l":23.19,"n":24,"o":23.19,"t":"2025-04-24T04:00:00Z","v":1070,"vw":23.203333},{"c":23.5057,"h":23.5057,"l":23.3299,"n":9,"o":23.3299,"t":"2025-04-25T04:00:00Z","v":185,"vw":23.3299},{"c":23.5959,"h":23.5959,"l":23.29,"n":17,"o":23.29,"t":"2025-04-28T04:00:00Z","v":727,"vw":23.29},{"c":23.8304,"h":23.8304,"l":23.735,"n":19,"o":23.735,"t":"2025-04-29T04:00:00Z","v":889,"vw":23.763328},{"c":23.8219,"h":23.8219,"l":23.8219,"n":13,"o":23.8219,"t":"2025-04-30T04:00:00Z","v":97,"vw":23.8219},{"c":24.117,"h":24.117,"l":24.117,"n":9,"o":24.117,"t":"2025-05-01T04:00:00Z","v":39,"vw":24.117},{"c":24.6273,"h":24.6273,"l":24.6273,"n":12,"o":24.6273,"t":"2025-05-02T04:00:00Z","v":119,"vw":24.6273},{"c":24.6719,"h":24.75,"l":24.6719,"n":16,"o":24.7382,"t":"2025-05-05T04:00:00Z","v":266,"vw":24.7441},{"c":24.58,"h":24.61,"l":24.45,"n":14,"o":24.45,"t":"2025-05-06T04:00:00Z","v":511,"vw":24.546667},{"c":24.4825,"h":24.4825,"l":24.4825,"n":8,"o":24.4825,"t":"2025-05-07T04:00:00Z","v":36,"vw":24.4825},{"c":24.7755,"h":24.78,"l":24.7755,"n":14,"o":24.78,"t":"2025-05-08T04:00:00Z","v":399,"vw":24.78},{"c":24.6851,"h":24.6851,"l":24.6851,"n":7,"o":24.6851,"t":"2025-05-09T04:00:00Z","v":18,"vw":24.6851},{"c":25.5616,"h":25.57,"l":25.5616,"n":19,"o":25.57,"t":"2025-05-12T04:00:00Z","v":331,"vw":25.57},{"c":26.0213,"h":26.0213,"l":26.0213,"n":10,"o":26.0213,"t":"2025-05-13T04:00:00Z","v":64,"vw":26.0213},{"c":26.12,"h":26.12,"l":26.04,"n":18,"o":26.05,"t":"2025-05-14T04:00:00Z","v":463,"vw":26.042703},{"c":25.9904,"h":25.9904,"l":25.9,"n":11,"o":25.9,"t":"2025-05-15T04:00:00Z","v":178,"vw":25.9},{"c":26.153,"h":26.153,"l":26.153,"n":6,"o":26.153,"t":"2025-05-16T04:00:00Z","v":9,"vw":26.153},{"c":26.1095,"h":26.1095,"l":25.94,"n":18,"o":25.94,"t":"2025-05-19T04:00:00Z","v":1511,"vw":26.055543},{"c":25.9821,"h":26.018,"l":25.89,"n":15,"o":25.92,"t":"2025-05-20T04:00:00Z","v":2030,"vw":25.925484},{"c":25.4378,"h":25.69,"l":25.39,"n":7,"o":25.69,"t":"2025-05-21T04:00:00Z","v":280,"vw":25.580909},{"c":25.6741,"h":25.6741,"l":25.6741,"n":10,"o":25.6741,"t":"2025-05-22T04:00:00Z","v":20,"vw":25.6741},{"c":25.5659,"h":25.594,"l":25.5659,"n":8,"o":25.594,"t":"2025-05-23T04:00:00Z","v":123,"vw":25.594},{"c":25.9746,"h":25.9746,"l":25.9746,"n":12,"o":25.9746,"t":"2025-05-27T04:00:00Z","v":94,"vw":25.9746},{"c":25.9143,"h":25.9143,"l":25.9143,"n":13,"o":25.9143,"t":"2025-05-28T04:00:00Z","v":72,"vw":25.9143},{"c":25.8018,"h":25.8018,"l":25.8018,"n":7,"o":25.8018,"t":"2025-05-29T04:00:00Z","v":119,"vw":25.8018},{"c":26.1002,"h":26.1002,"l":26.1002,"n":10,"o":26.1002,"t":"2025-05-30T04:00:00Z","v":89,"vw":26.1002},{"c":26.2577,"h":26.49,"l":26.038,"n":13,"o":26.49,"t":"2025-06-02T04:00:00Z","v":2017,"vw":26.353134},{"c":26.4023,"h":26.4023,"l":26.36,"n":9,"o":26.36,"t":"2025-06-03T04:00:00Z","v":362,"vw":26.36},{"c":26.562,"h":26.615,"l":26.562,"n":22,"o":26.615,"t":"2025-06-04T04:00:00Z","v":548,"vw":26.615},{"c":26.6798,"h":26.92,"l":26.6798,"n":29,"o":26.92,"t":"2025-06-05T04:00:00Z","v":1564,"vw":26.804703},{"c":26.9352,"h":26.96,"l":26.92,"n":19,"o":26.92,"t":"2025-06-06T04:00:00Z","v":770,"vw":26.927207},{"c":26.7333,"h":26.7333,"l":26.7333,"n":11,"o":26.7333,"t":"2025-06-09T04:00:00Z","v":117,"vw":26.7333},{"c":26.6639,"h":27.67,"l":26.6515,"n":17,"o":27.67,"t":"2025-06-10T04:00:00Z","v":906,"vw":26.79355},{"c":26.5664,"h":26.84,"l":26.5664,"n":41,"o":26.6699,"t":"2025-06-11T04:00:00Z","v":16154,"vw":26.803011},{"c":26.3866,"h":26.57,"l":26.3866,"n":10,"o":26.57,"t":"2025-06-12T04:00:00Z","v":151,"vw":26.57},{"c":26.0136,"h":26.19,"l":26.0136,"n":12,"o":26.19,"t":"2025-06-13T04:00:00Z","v":283,"vw":26.19},{"c":26.4139,"h":26.4139,"l":26.1,"n":25,"o":26.1,"t":"2025-06-16T04:00:00Z","v":4075,"vw":26.312184},{"c":26.4195,"h":26.53,"l":26.34,"n":20,"o":26.34,"t":"2025-06-17T04:00:00Z","v":1569,"vw":26.491753},{"c":26.3654,"h":26.3654,"l":26.3654,"n":9,"o":26.3654,"t":"2025-06-18T04:00:00Z","v":95,"vw":26.3654},{"c":25.9957,"h":25.9957,"l":25.9957,"n":13,"o":25.9957,"t":"2025-06-20T04:00:00Z","v":176,"vw":25.9957},{"c":26.3588,"h":26.3588,"l":26.3588,"n":10,"o":26.3588,"t":"2025-06-23T04:00:00Z","v":113,"vw":26.3588},{"c":26.8041,"h":26.8041,"l":26.74,"n":11,"o":26.74,"t":"2025-06-24T04:00:00Z","v":232,"vw":26.74},{"c":26.7234,"h":26.845,"l":26.7234,"n":18,"o":26.845,"t":"2025-06-25T04:00:00Z","v":512,"vw":26.83},{"c":26.9668,"h":26.9668,"l":26.9668,"n":12,"o":26.9668,"t":"2025-06-26T04:00:00Z","v":225,"vw":26.9668},{"c":27.0331,"h":27.0331,"l":26.87,"n":21,"o":27.01,"t":"2025-06-27T04:00:00Z","v":439,"vw":26.94},{"c":27.3307,"h":27.3307,"l":27.3307,"n":10,"o":27.3307,"t":"2025-06-30T04:00:00Z","v":93,"vw":27.3307},{"c":26.8096,"h":26.83,"l":26.75,"n":11,"o":26.83,"t":"2025-07-01T04:00:00Z","v":441,"vw":26.79},{"c":26.8162,"h":26.8162,"l":26.72,"n":12,"o":26.72,"t":"2025-07-02T04:00:00Z","v":1389,"vw":26.72},{"c":27.2769,"h":27.2769,"l":27.25,"n":10,"o":27.25,"t":"2025-07-03T04:00:00Z","v":147,"vw":27.25},{"c":27.2003,"h":27.29,"l":27.191,"n":18,"o":27.191,"t":"2025-07-07T04:00:00Z","v":266,"vw":27.2405},{"c":27.0682,"h":27.0682,"l":27.0682,"n":9,"o":27.0682,"t":"2025-07-08T04:00:00Z","v":105,"vw":27.0682},{"c":27.2128,"h":27.28,"l":27.18,"n":12,"o":27.25,"t":"2025-07-09T04:00:00Z","v":1084,"vw":27.245535},{"c":26.5673,"h":26.5673,"l":26.5673,"n":6,"o":26.5673,"t":"2025-07-10T04:00:00Z","v":14,"vw":26.5673},{"c":26.1808,"h":26.1808,"l":26.1808,"n":10,"o":26.1808,"t":"2025-07-11T04:00:00Z","v":57,"vw":26.1808},{"c":26.5277,"h":26.5277,"l":26.5277,"n":13,"o":26.5277,"t":"2025-07-14T04:00:00Z","v":100,"vw":26.5277},{"c":26.4814,"h":26.62,"l":26.4814,"n":15,"o":26.62,"t":"2025-07-15T04:00:00Z","v":187,"vw":26.62},{"c":26.606,"h":26.606,"l":26.49,"n":15,"o":26.54,"t":"2025-07-16T04:00:00Z","v":619,"vw":26.533663},{"c":26.7967,"h":26.7967,"l":26.741,"n":15,"o":26.7532,"t":"2025-07-17T04:00:00Z","v":511,"vw":26.747278},{"c":26.9476,"h":26.9476,"l":26.82,"n":9,"o":26.82,"t":"2025-07-18T04:00:00Z","v":241,"vw":26.82},{"c":27.0469,"h":27.0469,"l":27.0444,"n":10,"o":27.0444,"t":"2025-07-21T04:00:00Z","v":231,"vw":27.0444},{"c":26.8156,"h":26.8156,"l":26.8156,"n":9,"o":26.8156,"t":"2025-07-22T04:00:00Z","v":109,"vw":26.8156},{"c":26.924,"h":26.924,"l":26.76,"n":14,"o":26.76,"t":"2025-07-23T04:00:00Z","v":423,"vw":26.7738},{"c":27.1065,"h":27.13,"l":27.04,"n":36,"o":27.13,"t":"2025-07-24T04:00:00Z","v":4906,"vw":27.055506},{"c":27.251,"h":27.261,"l":27.22,"n":30,"o":27.22,"t":"2025-07-25T04:00:00Z","v":6178,"vw":27.249948},{"c":27.255,"h":27.38,"l":27.255,"n":19,"o":27.38,"t":"2025-07-28T04:00:00Z","v":1356,"vw":27.326049},{"c":27.0271,"h":27.25,"l":27.0271,"n":13,"o":27.25,"t":"2025-07-29T04:00:00Z","v":388,"vw":27.190281},{"c":26.9349,"h":26.9349,"l":26.9349,"n":9,"o":26.9349,"t":"2025-07-30T04:00:00Z","v":71,"vw":26.9349},{"c":26.9353,"h":27.19,"l":26.9353,"n":11,"o":27.19,"t":"2025-07-31T04:00:00Z","v":284,"vw":27.19},{"c":26.2476,"h":26.5735,"l":26.2,"n":24,"o":26.49,"t":"2025-08-01T04:00:00Z","v":731,"vw":26.446268},{"c":26.8237,"h":26.8237,"l":26.68,"n":15,"o":26.68,"t":"2025-08-04T04:00:00Z","v":318,"vw":26.74495},{"c":26.4206,"h":26.44,"l":26.4206,"n":10,"o":26.44,"t":"2025-08-05T04:00:00Z","v":435,"vw":26.44},{"c":26.8311,"h":26.8311,"l":26.8311,"n":10,"o":26.8311,"t":"2025-08-06T04:00:00Z","v":89,"vw":26.8311},{"c":26.4817,"h":26.4817,"l":26.4817,"n":8,"o":26.4817,"t":"2025-08-07T04:00:00Z","v":55,"vw":26.4817},{"c":26.1991,"h":26.22,"l":26.1991,"n":14,"o":26.22,"t":"2025-08-08T04:00:00Z","v":220,"vw":26.22},{"c":25.8364,"h":25.8364,"l":25.8364,"n":12,"o":25.8364,"t":"2025-08-11T04:00:00Z","v":224,"vw":25.8364},{"c":26.1721,"h":26.1721,"l":26.1721,"n":15,"o":26.1721,"t":"2025-08-12T04:00:00Z","v":106,"vw":26.1721},{"c":26.232,"h":26.232,"l":26.232,"n":13,"o":26.232,"t":"2025-08-13T04:00:00Z","v":36,"vw":26.232},{"c":26.0272,"h":26.0497,"l":26.0272,"n":15,"o":26.0497,"t":"2025-08-14T04:00:00Z","v":126,"vw":26.0497},{"c":26.273,"h":26.273,"l":26.273,"n":8,"o":26.273,"t":"2025-08-15T04:00:00Z","v":8,"vw":26.273},{"c":26.3851,"h":26.3851,"l":26.3851,"n":9,"o":26.3851,"t":"2025-08-18T04:00:00Z","v":27,"vw":26.3851},{"c":25.8788,"h":25.8788,"l":25.8788,"n":9,"o":25.8788,"t":"2025-08-19T04:00:00Z","v":10,"vw":25.8788},{"c":25.799,"h":25.799,"l":25.799,"n":11,"o":25.799,"t":"2025-08-20T04:00:00Z","v":15,"vw":25.799},{"c":25.7361,"h":25.7361,"l":25.7361,"n":8,"o":25.7361,"t":"2025-08-21T04:00:00Z","v":8,"vw":25.7361},{"c":26.1784,"h":26.1784,"l":26.1401,"n":13,"o":26.1401,"t":"2025-08-22T04:00:00Z","v":428,"vw":26.1401},{"c":26.0718,"h":26.0718,"l":26.0718,"n":11,"o":26.0718,"t":"2025-08-25T04:00:00Z","v":61,"vw":26.0718},{"c":26.0761,"h":26.0761,"l":26,"n":14,"o":26,"t":"2025-08-26T04:00:00Z","v":743,"vw":26},{"c":26.4157,"h":26.4157,"l":26.4157,"n":13,"o":26.4157,"t":"2025-08-27T04:00:00Z","v":61,"vw":26.4157},{"c":27.0583,"h":27.13,"l":27,"n":17,"o":27,"t":"2025-08-28T04:00:00Z","v":1961,"vw":27.113838},{"c":26.8277,"h":26.98,"l":26.8277,"n":14,"o":26.98,"t":"2025-08-29T04:00:00Z","v":899,"vw":26.925},{"c":26.6118,"h":26.6118,"l":26.33,"n":32,"o":26.33,"t":"2025-09-02T04:00:00Z","v":1544,"vw":26.350503},{"c":26.7384,"h":26.7384,"l":26.735,"n":11,"o":26.735,"t":"2025-09-03T04:00:00Z","v":334,"vw":26.735},{"c":26.8128,"h":26.8128,"l":26.48,"n":12,"o":26.48,"t":"2025-09-04T04:00:00Z","v":324,"vw":26.690933},{"c":27.1516,"h":27.1516,"l":26.945,"n":18,"o":26.945,"t":"2025-09-05T04:00:00Z","v":603,"vw":26.996241},{"c":27.5861,"h":27.62,"l":27.5,"n":26,"o":27.5,"t":"2025-09-08T04:00:00Z","v":793,"vw":27.551034},{"c":27.7294,"h":27.7294,"l":27.551,"n":12,"o":27.551,"t":"2025-09-09T04:00:00Z","v":130,"vw":27.551},{"c":27.6791,"h":27.73,"l":27.6791,"n":15,"o":27.73,"t":"2025-09-10T04:00:00Z","v":1263,"vw":27.73},{"c":27.9071,"h":27.9071,"l":27.9071,"n":9,"o":27.9071,"t":"2025-09-11T04:00:00Z","v":38,"vw":27.9071},{"c":27.7554,"h":27.7554,"l":27.7554,"n":13,"o":27.7554,"t":"2025-09-12T04:00:00Z","v":76,"vw":27.7554},{"c":28.1202,"h":28.1202,"l":28.1202,"n":20,"o":28.1202,"t":"2025-09-15T04:00:00Z","v":175,"vw":28.1202},{"c":28.005,"h":28.005,"l":28.005,"n":15,"o":28.005,"t":"2025-09-16T04:00:00Z","v":83,"vw":28.005},{"c":27.9559,"h":27.9559,"l":27.9559,"n":17,"o":27.9559,"t":"2025-09-17T04:00:00Z","v":156,"vw":27.9559},{"c":28.4529,"h":28.4529,"l":28.4529,"n":20,"o":28.4529,"t":"2025-09-18T04:00:00Z","v":175,"vw":28.4529},{"c":28.7346,"h":28.7346,"l":28.7346,"n":12,"o":28.7346,"t":"2025-09-19T04:00:00Z","v":65,"vw":28.7346},{"c":28.5966,"h":28.5966,"l":28.5966,"n":13,"o":28.5966,"t":"2025-09-22T04:00:00Z","v":90,"vw":28.5966},{"c":28.2384,"h":28.2384,"l":28.2384,"n":16,"o":28.2384,"t":"2025-09-23T04:00:00Z","v":177,"vw":28.2384},{"c":27.9618,"h":28.131,"l":27.9618,"n":14,"o":28.131,"t":"2025-09-24T04:00:00Z","v":386,"vw":28.0505},{"c":27.8076,"h":27.8699,"l":27.58,"n":23,"o":27.63,"t":"2025-09-25T04:00:00Z","v":1865,"vw":27.618633},{"c":28.008,"h":28.008,"l":27.83,"n":21,"o":27.9267,"t":"2025-09-26T04:00:00Z","v":927,"vw":27.877316},{"c":28.254,"h":28.254,"l":28.254,"n":14,"o":28.254,"t":"2025-09-29T04:00:00Z","v":122,"vw":28.254},{"c":28.0001,"h":28.0001,"l":28.0001,"n":8,"o":28.0001,"t":"2025-09-30T04:00:00Z","v":8,"vw":28.0001},{"c":27.8468,"h":27.8468,"l":27.75,"n":19,"o":27.78,"t":"2025-10-01T04:00:00Z","v":234,"vw":27.765},{"c":28.0846,"h":28.0846,"l":28.0846,"n":12,"o":28.0846,"t":"2025-10-02T04:00:00Z","v":47,"vw":28.0846},{"c":27.9528,"h":28,"l":27.93,"n":26,"o":27.97,"t":"2025-10-03T04:00:00Z","v":418,"vw":27.9617},{"c":28.0071,"h":28.0071,"l":28.0071,"n":17,"o":28.0071,"t":"2025-10-06T04:00:00Z","v":220,"vw":28.0071},{"c":27.7294,"h":27.7294,"l":27.62,"n":13,"o":27.62,"t":"2025-10-07T04:00:00Z","v":573,"vw":27.655181},{"c":28.1506,"h":28.1506,"l":28.1506,"n":15,"o":28.1506,"t":"2025-10-08T04:00:00Z","v":91,"vw":28.1506},{"c":28.1724,"h":28.1724,"l":28.1724,"n":7,"o":28.1724,"t":"2025-10-09T04:00:00Z","v":7,"vw":28.1724},{"c":27.2894,"h":27.2894,"l":27.2894,"n":14,"o":27.2894,"t":"2025-10-10T04:00:00Z","v":197,"vw":27.2894},{"c":27.7571,"h":27.7571,"l":27.67,"n":17,"o":27.67,"t":"2025-10-13T04:00:00Z","v":278,"vw":27.67},{"c":27.4927,"h":27.4927,"l":27.4927,"n":18,"o":27.4927,"t":"2025-10-14T04:00:00Z","v":190,"vw":27.4927},{"c":27.5351,"h":27.65,"l":27.5351,"n":16,"o":27.65,"t":"2025-10-15T04:00:00Z","v":1022,"vw":27.634877},{"c":27.2778,"h":27.2778,"l":27.2778,"n":12,"o":27.2778,"t":"2025-10-16T04:00:00Z","v":46,"vw":27.2778},{"c":27.2421,"h":27.2421,"l":27.2421,"n":16,"o":27.2421,"t":"2025-10-17T04:00:00Z","v":203,"vw":27.2421},{"c":27.6246,"h":27.6246,"l":27.6246,"n":10,"o":27.6246,"t":"2025-10-20T04:00:00Z","v":141,"vw":27.6246},{"c":27.7055,"h":27.7055,"l":27.7055,"n":8,"o":27.7055,"t":"2025-10-21T04:00:00Z","v":50,"vw":27.7055},{"c":27.4453,"h":27.4453,"l":27.4453,"n":9,"o":27.4453,"t":"2025-10-22T04:00:00Z","v":9,"vw":27.4453},{"c":27.8551,"h":27.8551,"l":27.8551,"n":11,"o":27.8551,"t":"2025-10-23T04:00:00Z","v":21,"vw":27.8551},{"c":28.1906,"h":28.1906,"l":28.1906,"n":9,"o":28.1906,"t":"2025-10-24T04:00:00Z","v":39,"vw":28.1906},{"c":28.6455,"h":28.6455,"l":28.6455,"n":11,"o":28.6455,"t":"2025-10-27T04:00:00Z","v":86,"vw":28.6455},{"c":28.5958,"h":28.78,"l":28.5958,"n":14,"o":28.78,"t":"2025-10-28T04:00:00Z","v":351,"vw":28.761213},{"c":28.3967,"h":28.47,"l":28.3967,"n":14,"o":28.47,"t":"2025-10-29T04:00:00Z","v":236,"vw":28.47},{"c":27.916,"h":27.916,"l":27.916,"n":18,"o":27.916,"t":"2025-10-30T04:00:00Z","v":442,"vw":27.916},{"c":28.5494,"h":28.5494,"l":28.26,"n":11,"o":28.26,"t":"2025-10-31T04:00:00Z","v":214,"vw":28.26},{"c":28.4364,"h":28.4364,"l":28.4364,"n":11,"o":28.4364,"t":"2025-11-03T05:00:00Z","v":25,"vw":28.4364},{"c":27.5327,"h":27.5327,"l":27.5327,"n":15,"o":27.5327,"t":"2025-11-04T05:00:00Z","v":44,"vw":27.5327},{"c":27.507,"h":27.507,"l":27.507,"n":14,"o":27.507,"t":"2025-11-05T05:00:00Z","v":86,"vw":27.507},{"c":27.0557,"h":27.0795,"l":27,"n":17,"o":27,"t":"2025-11-06T05:00:00Z","v":861,"vw":27.069685},{"c":27.2087,"h":27.2087,"l":26.89,"n":16,"o":26.89,"t":"2025-11-07T05:00:00Z","v":606,"vw":26.944944},{"c":27.8651,"h":27.8651,"l":27.8651,"n":11,"o":27.8651,"t":"2025-11-10T05:00:00Z","v":114,"vw":27.8651},{"c":27.6184,"h":27.6184,"l":27.5095,"n":18,"o":27.5095,"t":"2025-11-11T05:00:00Z","v":448,"vw":27.543167},{"c":27.1913,"h":27.1913,"l":27.11,"n":17,"o":27.1384,"t":"2025-11-12T05:00:00Z","v":541,"vw":27.1228},{"c":26.3325,"h":26.3325,"l":26.3325,"n":11,"o":26.3325,"t":"2025-11-13T05:00:00Z","v":49,"vw":26.3325},{"c":26.3232,"h":26.39,"l":26.3232,"n":13,"o":26.35,"t":"2025-11-14T05:00:00Z","v":351,"vw":26.364843},{"c":25.8547,"h":26.1601,"l":25.84,"n":23,"o":26.08,"t":"2025-11-17T05:00:00Z","v":602,"vw":26.060025},{"c":25.6122,"h":25.6122,"l":25.6122,"n":13,"o":25.6122,"t":"2025-11-18T05:00:00Z","v":156,"vw":25.6122},{"c":25.5445,"h":25.721,"l":25.5445,"n":15,"o":25.721,"t":"2025-11-19T05:00:00Z","v":171,"vw":25.721},{"c":24.853,"h":24.853,"l":24.853,"n":14,"o":24.853,"t":"2025-11-20T05:00:00Z","v":21,"vw":24.853},{"c":24.7964,"h":24.7964,"l":24.7964,"n":21,"o":24.7964,"t":"2025-11-21T05:00:00Z","v":264,"vw":24.7964},{"c":25.415,"h":25.415,"l":25.2733,"n":16,"o":25.2733,"t":"2025-11-24T05:00:00Z","v":4320,"vw":25.300068},{"c":25.8596,"h":25.8596,"l":25.45,"n":22,"o":25.45,"t":"2025-11-25T05:00:00Z","v":704,"vw":25.706316},{"c":25.8537,"h":25.8537,"l":25.8537,"n":12,"o":25.8537,"t":"2025-11-26T05:00:00Z","v":67,"vw":25.8537},{"c":26.1136,"h":26.1136,"l":26.1136,"n":12,"o":26.1136,"t":"2025-11-28T05:00:00Z","v":74,"vw":26.1136},{"c":25.9854,"h":26.0585,"l":25.8,"n":25,"o":25.9,"t":"2025-12-01T05:00:00Z","v":764,"vw":25.919005},{"c":26.3771,"h":26.43,"l":26.3,"n":21,"o":26.3,"t":"2025-12-02T05:00:00Z","v":4303,"vw":26.307384},{"c":26.5102,"h":26.5102,"l":26.115,"n":31,"o":26.115,"t":"2025-12-03T05:00:00Z","v":906,"vw":26.325374},{"c":26.5656,"h":26.5656,"l":26.46,"n":19,"o":26.46,"t":"2025-12-04T05:00:00Z","v":564,"vw":26.481007},{"c":26.6848,"h":26.6848,"l":26.6848,"n":14,"o":26.6848,"t":"2025-12-05T05:00:00Z","v":55,"vw":26.6848},{"c":26.7911,"h":26.7999,"l":26.7911,"n":17,"o":26.7999,"t":"2025-12-08T05:00:00Z","v":249,"vw":26.7999},{"c":26.9039,"h":26.9039,"l":26.9,"n":14,"o":26.9,"t":"2025-12-09T05:00:00Z","v":120,"vw":26.9},{"c":26.8568,"h":26.8568,"l":26.8568,"n":14,"o":26.8568,"t":"2025-12-10T05:00:00Z","v":166,"vw":26.8568},{"c":26.7257,"h":26.7257,"l":26.6,"n":21,"o":26.6,"t":"2025-12-11T05:00:00Z","v":2440,"vw":26.610771},{"c":26.2333,"h":26.39,"l":26.11,"n":22,"o":26.26,"t":"2025-12-12T05:00:00Z","v":2750,"vw":26.254045},{"c":25.8301,"h":26.07,"l":25.8301,"n":18,"o":26,"t":"2025-12-15T05:00:00Z","v":307,"vw":26.038037},{"c":25.9754,"h":25.9754,"l":25.79,"n":12,"o":25.79,"t":"2025-12-16T05:00:00Z","v":210,"vw":25.81},{"c":25.498,"h":25.498,"l":25.498,"n":11,"o":25.498,"t":"2025-12-17T05:00:00Z","v":11,"vw":25.498},{"c":25.8652,"h":25.8652,"l":25.8652,"n":15,"o":25.8652,"t":"2025-12-18T05:00:00Z","v":49,"vw":25.8652},{"c":26.1879,"h":26.1879,"l":26.12,"n":12,"o":26.12,"t":"2025-12-19T05:00:00Z","v":170,"vw":26.12},{"c":26.422,"h":26.422,"l":26.422,"n":10,"o":26.422,"t":"2025-12-22T05:00:00Z","v":12,"vw":26.422},{"c":26.3619,"h":26.3619,"l":26.3619,"n":11,"o":26.3619,"t":"2025-12-23T05:00:00Z","v":20,"vw":26.3619},{"c":26.3554,"h":26.3554,"l":26.355,"n":11,"o":26.355,"t":"2025-12-24T05:00:00Z","v":123,"vw":26.355},{"c":26.3098,"h":26.3098,"l":26.3098,"n":11,"o":26.3098,"t":"2025-12-26T05:00:00Z","v":40,"vw":26.3098},{"c":26.1812,"h":26.1812,"l":26.1812,"n":12,"o":26.1812,"t":"2025-12-29T05:00:00Z","v":28,"vw":26.1812},{"c":26.1302,"h":26.1302,"l":26.1302,"n":10,"o":26.1302,"t":"2025-12-30T05:00:00Z","v":10,"vw":26.1302},{"c":25.8493,"h":25.8493,"l":25.8493,"n":16,"o":25.8493,"t":"2025-12-31T05:00:00Z","v":118,"vw":25.8493},{"c":25.4195,"h":25.8,"l":25.4195,"n":22,"o":25.8,"t":"2026-01-02T05:00:00Z","v":352,"vw":25.682833},{"c":25.7774,"h":25.7774,"l":25.7774,"n":16,"o":25.7774,"t":"2026-01-05T05:00:00Z","v":20,"vw":25.7774},{"c":25.9047,"h":25.9047,"l":25.62,"n":29,"o":25.78,"t":"2026-01-06T05:00:00Z","v":2467,"vw":25.648276},{"c":26.1381,"h":26.1381,"l":25.87,"n":13,"o":25.87,"t":"2026-01-07T05:00:00Z","v":156,"vw":25.87},{"c":25.5909,"h":25.66,"l":25.5909,"n":22,"o":25.66,"t":"2026-01-08T05:00:00Z","v":1329,"vw":25.611304},{"c":25.6244,"h":25.6244,"l":25.61,"n":19,"o":25.61,"t":"2026-01-09T05:00:00Z","v":124,"vw":25.61},{"c":25.736,"h":25.736,"l":25.63,"n":20,"o":25.63,"t":"2026-01-12T05:00:00Z","v":1109,"vw":25.653061},{"c":25.6578,"h":25.6578,"l":25.54,"n":17,"o":25.54,"t":"2026-01-13T05:00:00Z","v":270,"vw":25.54},{"c":25.2002,"h":25.2002,"l":25.2002,"n":15,"o":25.2002,"t":"2026-01-14T05:00:00Z","v":65,"vw":25.2002},{"c":24.8839,"h":25.0786,"l":24.8839,"n":24,"o":25.0786,"t":"2026-01-15T05:00:00Z","v":402,"vw":25.0786},{"c":24.691,"h":24.8293,"l":24.691,"n":27,"o":24.82,"t":"2026-01-16T05:00:00Z","v":249,"vw":24.82465},{"c":24.112,"h":24.112,"l":24.112,"n":24,"o":24.112,"t":"2026-01-20T05:00:00Z","v":216,"vw":24.112},{"c":23.9535,"h":24.16,"l":23.9535,"n":21,"o":24.01,"t":"2026-01-21T05:00:00Z","v":271,"vw":24.085},{"c":24.3423,"h":24.3423,"l":24.2,"n":13,"o":24.2,"t":"2026-01-22T05:00:00Z","v":117,"vw":24.2},{"c":24.4701,"h":24.4701,"l":24.4701,"n":14,"o":24.4701,"t":"2026-01-23T05:00:00Z","v":26,"vw":24.4701},{"c":24.9214,"h":24.99,"l":24.91,"n":35,"o":24.92,"t":"2026-01-26T05:00:00Z","v":5323,"vw":24.920646},{"c":25.0094,"h":25.0094,"l":25.0094,"n":15,"o":25.0094,"t":"2026-01-27T05:00:00Z","v":36,"vw":25.0094},{"c":24.6968,"h":24.6968,"l":24.6968,"n":12,"o":24.6968,"t":"2026-01-28T05:00:00Z","v":22,"vw":24.6968},{"c":24.1629,"h":24.1629,"l":24.16,"n":26,"o":24.16,"t":"2026-01-29T05:00:00Z","v":1065,"vw":24.16},{"c":23.5,"h":23.5,"l":23.5,"n":17,"o":23.5,"t":"2026-01-30T05:00:00Z","v":33,"vw":23.5},{"c":23.4742,"h":23.695,"l":23.4742,"n":18,"o":23.695,"t":"2026-02-02T05:00:00Z","v":193,"vw":23.695},{"c":22.5977,"h":22.5977,"l":22.5977,"n":20,"o":22.5977,"t":"2026-02-03T05:00:00Z","v":215,"vw":22.5977},{"c":21.95,"h":22.21,"l":21.95,"n":25,"o":22.21,"t":"2026-02-04T05:00:00Z","v":738,"vw":22.060279},{"c":21.2721,"h":21.45,"l":21.2721,"n":23,"o":21.45,"t":"2026-02-05T05:00:00Z","v":293,"vw":21.44},{"c":21.7429,"h":21.7429,"l":21.19,"n":27,"o":21.19,"t":"2026-02-06T05:00:00Z","v":2780,"vw":21.342175},{"c":22.1967,"h":22.1967,"l":22.1967,"n":15,"o":22.1967,"t":"2026-02-09T05:00:00Z","v":154,"vw":22.1967},{"c":22.4128,"h":22.4128,"l":22.4128,"n":21,"o":22.4128,"t":"2026-02-10T05:00:00Z","v":84,"vw":22.4128},{"c":22.0611,"h":22.155,"l":21.8601,"n":32,"o":22.155,"t":"2026-02-11T05:00:00Z","v":823,"vw":22.086266},{"c":21.4345,"h":21.4345,"l":21.4345,"n":19,"o":21.4345,"t":"2026-02-12T05:00:00Z","v":60,"vw":21.4345},{"c":21.8543,"h":21.8543,"l":21.8543,"n":21,"o":21.8543,"t":"2026-02-13T05:00:00Z","v":135,"vw":21.8543},{"c":21.6402,"h":21.6402,"l":21.6402,"n":12,"o":21.6402,"t":"2026-02-17T05:00:00Z","v":24,"vw":21.6402},{"c":21.7944,"h":21.7944,"l":21.7944,"n":12,"o":21.7944,"t":"2026-02-18T05:00:00Z","v":29,"vw":21.7944},{"c":21.7814,"h":21.7814,"l":21.68,"n":20,"o":21.68,"t":"2026-02-19T05:00:00Z","v":338,"vw":21.68},{"c":21.5507,"h":21.5507,"l":21.5507,"n":19,"o":21.5507,"t":"2026-02-20T05:00:00Z","v":80,"vw":21.5507},{"c":20.5578,"h":20.5578,"l":20.5578,"n":21,"o":20.5578,"t":"2026-02-23T05:00:00Z","v":124,"vw":20.5578},{"c":20.8066,"h":20.8066,"l":20.76,"n":16,"o":20.76,"t":"2026-02-24T05:00:00Z","v":882,"vw":20.76005},{"c":21.4275,"h":21.4275,"l":21.16,"n":21,"o":21.16,"t":"2026-02-25T05:00:00Z","v":224,"vw":21.16},{"c":21.788,"h":21.788,"l":21.58,"n":15,"o":21.58,"t":"2026-02-26T05:00:00Z","v":350,"vw":21.6467},{"c":21.653,"h":21.653,"l":21.41,"n":19,"o":21.422,"t":"2026-02-27T05:00:00Z","v":1827,"vw":21.513099},{"c":21.898,"h":21.898,"l":21.81,"n":29,"o":21.815,"t":"2026-03-02T05:00:00Z","v":666,"vw":21.820714},{"c":21.7892,"h":21.865,"l":21.21,"n":27,"o":21.27,"t":"2026-03-03T05:00:00Z","v":2634,"vw":21.295478},{"c":22.3004,"h":22.3004,"l":22.3004,"n":11,"o":22.3004,"t":"2026-03-04T05:00:00Z","v":40,"vw":22.3004},{"c":22.635,"h":22.635,"l":22.21,"n":30,"o":22.21,"t":"2026-03-05T05:00:00Z","v":1109,"vw":22.486634},{"c":22.6591,"h":22.6591,"l":22.44,"n":26,"o":22.44,"t":"2026-03-06T05:00:00Z","v":4099,"vw":22.471761},{"c":22.8731,"h":22.88,"l":22.718,"n":19,"o":22.718,"t":"2026-03-09T04:00:00Z","v":1563,"vw":22.735392},{"c":22.6411,"h":22.77,"l":22.6411,"n":17,"o":22.77,"t":"2026-03-10T04:00:00Z","v":222,"vw":22.77},{"c":22.565,"h":22.625,"l":22.55,"n":15,"o":22.571,"t":"2026-03-11T04:00:00Z","v":1342,"vw":22.581846},{"c":22.3393,"h":22.59,"l":22.3393,"n":11,"o":22.59,"t":"2026-03-12T04:00:00Z","v":273,"vw":22.521818},{"c":22.242,"h":22.242,"l":22.242,"n":18,"o":22.242,"t":"2026-03-13T04:00:00Z","v":157,"vw":22.242},{"c":22.3471,"h":22.38,"l":22.3471,"n":19,"o":22.38,"t":"2026-03-16T04:00:00Z","v":2111,"vw":22.359239},{"c":22.5301,"h":22.5301,"l":22.5301,"n":14,"o":22.5301,"t":"2026-03-17T04:00:00Z","v":14,"vw":22.5301},{"c":22.4711,"h":22.62,"l":22.4711,"n":19,"o":22.62,"t":"2026-03-18T04:00:00Z","v":493,"vw":22.605313},{"c":22.3111,"h":22.3111,"l":22.3111,"n":12,"o":22.3111,"t":"2026-03-19T04:00:00Z","v":38,"vw":22.3111},{"c":21.8571,"h":21.8571,"l":21.8571,"n":16,"o":21.8571,"t":"2026-03-20T04:00:00Z","v":66,"vw":21.8571},{"c":22.2462,"h":22.39,"l":22.2462,"n":19,"o":22.39,"t":"2026-03-23T04:00:00Z","v":369,"vw":22.39},{"c":21.4552,"h":21.4552,"l":21.4552,"n":15,"o":21.4552,"t":"2026-03-24T04:00:00Z","v":70,"vw":21.4552},{"c":21.4689,"h":21.71,"l":21.4689,"n":22,"o":21.71,"t":"2026-03-25T04:00:00Z","v":6841,"vw":21.672625},{"c":20.8743,"h":20.8743,"l":20.8743,"n":19,"o":20.8743,"t":"2026-03-26T04:00:00Z","v":35,"vw":20.8743},{"c":20.295,"h":20.4201,"l":20.295,"n":25,"o":20.42,"t":"2026-03-27T04:00:00Z","v":2094,"vw":20.42005},{"c":20.24,"h":20.505,"l":20.15,"n":34,"o":20.505,"t":"2026-03-30T04:00:00Z","v":1838,"vw":20.384782},{"c":21.0677,"h":21.0677,"l":21.0677,"n":22,"o":21.0677,"t":"2026-03-31T04:00:00Z","v":196,"vw":21.0677},{"c":21.1195,"h":21.1195,"l":21.1195,"n":20,"o":21.1195,"t":"2026-04-01T04:00:00Z","v":404,"vw":21.1195},{"c":21.2939,"h":21.2939,"l":21.19,"n":19,"o":21.19,"t":"2026-04-02T04:00:00Z","v":242,"vw":21.19},{"c":21.3684,"h":21.395,"l":21.3684,"n":13,"o":21.395,"t":"2026-04-06T04:00:00Z","v":197,"vw":21.395},{"c":21.5585,"h":21.5585,"l":21.22,"n":14,"o":21.22,"t":"2026-04-07T04:00:00Z","v":596,"vw":21.239555},{"c":21.6818,"h":21.6818,"l":21.6818,"n":12,"o":21.6818,"t":"2026-04-08T04:00:00Z","v":46,"vw":21.6818},{"c":21.0454,"h":21.0454,"l":20.9744,"n":23,"o":20.9993,"t":"2026-04-09T04:00:00Z","v":725,"vw":20.992},{"c":20.4607,"h":20.49,"l":20.375,"n":31,"o":20.447,"t":"2026-04-10T04:00:00Z","v":1541,"vw":20.458373},{"c":21.2452,"h":21.2452,"l":21.165,"n":19,"o":21.165,"t":"2026-04-13T04:00:00Z","v":200,"vw":21.165},{"c":21.5513,"h":21.5513,"l":21.55,"n":24,"o":21.55,"t":"2026-04-14T04:00:00Z","v":364,"vw":21.55},{"c":22.2721,"h":22.2721,"l":22.03,"n":17,"o":22.03,"t":"2026-04-15T04:00:00Z","v":131,"vw":22.03},{"c":22.6045,"h":22.6045,"l":22.5601,"n":15,"o":22.5601,"t":"2026-04-16T04:00:00Z","v":214,"vw":22.5601},{"c":22.8438,"h":22.8438,"l":22.76,"n":21,"o":22.77,"t":"2026-04-17T04:00:00Z","v":926,"vw":22.775729},{"c":22.9698,"h":22.9698,"l":22.68,"n":12,"o":22.68,"t":"2026-04-20T04:00:00Z","v":227,"vw":22.735},{"c":22.8859,"h":23.09,"l":22.8859,"n":15,"o":23,"t":"2026-04-21T04:00:00Z","v":479,"vw":23.0075},{"c":23.23,"h":23.23,"l":23.12,"n":23,"o":23.12,"t":"2026-04-22T04:00:00Z","v":1148,"vw":23.162767},{"c":22.5335,"h":22.64,"l":22.48,"n":25,"o":22.64,"t":"2026-04-23T04:00:00Z","v":1818,"vw":22.621111},{"c":22.804,"h":22.804,"l":22.58,"n":12,"o":22.58,"t":"2026-04-24T04:00:00Z","v":795,"vw":22.58},{"c":22.8643,"h":22.8643,"l":22.76,"n":19,"o":22.76,"t":"2026-04-27T04:00:00Z","v":465,"vw":22.82},{"c":22.6009,"h":22.6009,"l":22.6009,"n":13,"o":22.6009,"t":"2026-04-28T04:00:00Z","v":33,"vw":22.6009},{"c":22.6663,"h":22.6663,"l":22.46,"n":14,"o":22.46,"t":"2026-04-29T04:00:00Z","v":748,"vw":22.544615},{"c":22.6969,"h":22.6969,"l":22.6969,"n":19,"o":22.6969,"t":"2026-04-30T04:00:00Z","v":179,"vw":22.6969},{"c":23.1758,"h":23.23,"l":22.995,"n":23,"o":22.995,"t":"2026-05-01T04:00:00Z","v":5317,"vw":23.199189},{"c":23.54,"h":23.55,"l":23.5,"n":24,"o":23.5,"t":"2026-05-04T04:00:00Z","v":705,"vw":23.527451},{"c":23.7874,"h":23.7874,"l":23.7874,"n":25,"o":23.7874,"t":"2026-05-05T04:00:00Z","v":396,"vw":23.7874},{"c":23.87,"h":23.87,"l":23.85,"n":32,"o":23.85,"t":"2026-05-06T04:00:00Z","v":1019,"vw":23.855},{"c":24.2084,"h":24.2084,"l":24.2,"n":20,"o":24.2,"t":"2026-05-07T04:00:00Z","v":444,"vw":24.2},{"c":23.598,"h":23.598,"l":23.598,"n":13,"o":23.598,"t":"2026-05-08T04:00:00Z","v":77,"vw":23.598},{"c":23.5114,"h":23.555,"l":23.47,"n":25,"o":23.545,"t":"2026-05-11T04:00:00Z","v":1250,"vw":23.507676},{"c":23.3017,"h":23.38,"l":23.3017,"n":19,"o":23.38,"t":"2026-05-12T04:00:00Z","v":462,"vw":23.365},{"c":23.4566,"h":23.4566,"l":23.27,"n":17,"o":23.27,"t":"2026-05-13T04:00:00Z","v":300,"vw":23.27},{"c":23.7275,"h":23.77,"l":23.7275,"n":14,"o":23.77,"t":"2026-05-14T04:00:00Z","v":422,"vw":23.75},{"c":23.79,"h":23.79,"l":23.79,"n":21,"o":23.79,"t":"2026-05-15T04:00:00Z","v":354,"vw":23.79},{"c":23.9028,"h":23.9028,"l":23.83,"n":22,"o":23.83,"t":"2026-05-18T04:00:00Z","v":383,"vw":23.83},{"c":23.8366,"h":23.8366,"l":23.8366,"n":11,"o":23.8366,"t":"2026-05-19T04:00:00Z","v":40,"vw":23.8366},{"c":24.0031,"h":24.0031,"l":24.0031,"n":12,"o":24.0031,"t":"2026-05-20T04:00:00Z","v":45,"vw":24.0031},{"c":24.1796,"h":24.21,"l":24.11,"n":14,"o":24.13,"t":"2026-05-21T04:00:00Z","v":810,"vw":24.145},{"c":24.3402,"h":24.3402,"l":24.3402,"n":11,"o":24.3402,"t":"2026-05-22T04:00:00Z","v":14,"vw":24.3402},{"c":24.5043,"h":24.5043,"l":24.5043,"n":12,"o":24.5043,"t":"2026-05-26T04:00:00Z","v":22,"vw":24.5043},{"c":24.3166,"h":24.3166,"l":24.3166,"n":12,"o":24.3166,"t":"2026-05-27T04:00:00Z","v":38,"vw":24.3166},{"c":25.2184,"h":25.2184,"l":24.93,"n":14,"o":24.93,"t":"2026-05-28T04:00:00Z","v":167,"vw":24.93},{"c":26.1248,"h":26.1248,"l":26.1248,"n":18,"o":26.1248,"t":"2026-05-29T04:00:00Z","v":194,"vw":26.1248},{"c":27.3394,"h":27.3394,"l":26.52,"n":30,"o":26.52,"t":"2026-06-01T04:00:00Z","v":613,"vw":26.671505},{"c":26.9814,"h":26.9814,"l":26.9814,"n":17,"o":26.9814,"t":"2026-06-02T04:00:00Z","v":174,"vw":26.9814},{"c":26.0878,"h":26.15,"l":26.0878,"n":25,"o":26.15,"t":"2026-06-03T04:00:00Z","v":700,"vw":26.12378},{"c":26.1793,"h":26.1793,"l":26.09,"n":22,"o":26.09,"t":"2026-06-04T04:00:00Z","v":4812,"vw":26.112215},{"c":25.0116,"h":25.0116,"l":25.0116,"n":12,"o":25.0116,"t":"2026-06-05T04:00:00Z","v":17,"vw":25.0116},{"c":24.87,"h":24.87,"l":24.87,"n":21,"o":24.87,"t":"2026-06-08T04:00:00Z","v":275,"vw":24.87},{"c":24.2989,"h":24.2989,"l":24.09,"n":39,"o":24.1,"t":"2026-06-09T04:00:00Z","v":2786,"vw":24.099686},{"c":23.8984,"h":24.19,"l":23.8984,"n":21,"o":24.19,"t":"2026-06-10T04:00:00Z","v":600,"vw":24.0767},{"c":24.1182,"h":24.1182,"l":24.1182,"n":16,"o":24.1182,"t":"2026-06-11T04:00:00Z","v":127,"vw":24.1182},{"c":24.2945,"h":24.3,"l":24.21,"n":16,"o":24.21,"t":"2026-06-12T04:00:00Z","v":485,"vw":24.271571},{"c":25.0034,"h":25.075,"l":25.0034,"n":20,"o":25.075,"t":"2026-06-15T04:00:00Z","v":132,"vw":25.075},{"c":24.8461,"h":24.8461,"l":24.8,"n":16,"o":24.8,"t":"2026-06-16T04:00:00Z","v":243,"vw":24.8},{"c":24.3803,"h":24.3803,"l":24.3803,"n":10,"o":24.3803,"t":"2026-06-17T04:00:00Z","v":10,"vw":24.3803},{"c":24.4881,"h":24.4881,"l":24.4881,"n":13,"o":24.4881,"t":"2026-06-18T04:00:00Z","v":45,"vw":24.4881},{"c":23.9698,"h":24.21,"l":23.9698,"n":20,"o":24.21,"t":"2026-06-22T04:00:00Z","v":212,"vw":24.21},{"c":23.8307,"h":23.8307,"l":23.8307,"n":18,"o":23.8307,"t":"2026-06-23T04:00:00Z","v":121,"vw":23.8307},{"c":23.4411,"h":23.48,"l":23.4411,"n":17,"o":23.48,"t":"2026-06-24T04:00:00Z","v":335,"vw":23.48},{"c":23.3749,"h":23.3749,"l":23.3749,"n":11,"o":23.3749,"t":"2026-06-25T04:00:00Z","v":27,"vw":23.3749},{"c":23.9293,"h":23.9293,"l":23.9293,"n":11,"o":23.9293,"t":"2026-06-26T04:00:00Z","v":45,"vw":23.9293},{"c":24.5842,"h":24.5842,"l":24.56,"n":28,"o":24.58,"t":"2026-06-29T04:00:00Z","v":1165,"vw":24.561818},{"c":24.9693,"h":24.9693,"l":24.55,"n":27,"o":24.55,"t":"2026-06-30T04:00:00Z","v":916,"vw":24.75255},{"c":25.3311,"h":25.3311,"l":25.3311,"n":21,"o":25.3311,"t":"2026-07-01T04:00:00Z","v":97,"vw":25.3311},{"c":24.955,"h":25.58,"l":24.955,"n":23,"o":25.58,"t":"2026-07-02T04:00:00Z","v":828,"vw":25.390033},{"c":25.4119,"h":25.4119,"l":25.4119,"n":17,"o":25.4119,"t":"2026-07-06T04:00:00Z","v":92,"vw":25.4119},{"c":25.418,"h":25.46,"l":25.418,"n":25,"o":25.46,"t":"2026-07-07T04:00:00Z","v":432,"vw":25.46},{"c":25.3433,"h":25.3433,"l":25.3433,"n":14,"o":25.3433,"t":"2026-07-08T04:00:00Z","v":17,"vw":25.3433},{"c":25.7649,"h":25.7649,"l":25.56,"n":19,"o":25.56,"t":"2026-07-09T04:00:00Z","v":923,"vw":25.56005},{"c":25.4625,"h":25.94,"l":25.4625,"n":25,"o":25.94,"t":"2026-07-10T04:00:00Z","v":878,"vw":25.880171},{"c":25.1927,"h":25.1927,"l":25.1927,"n":15,"o":25.1927,"t":"2026-07-13T04:00:00Z","v":54,"vw":25.1927},{"c":25.6972,"h":25.6972,"l":25.6972,"n":14,"o":25.6972,"t":"2026-07-14T04:00:00Z","v":16,"vw":25.6972},{"c":25.5523,"h":25.5523,"l":25.5523,"n":16,"o":25.5523,"t":"2026-07-15T04:00:00Z","v":33,"vw":25.5523},{"c":24.9877,"h":25.33,"l":24.9877,"n":27,"o":25.33,"t":"2026-07-16T04:00:00Z","v":560,"vw":25.215005},{"c":24.81,"h":24.89,"l":24.78,"n":19,"o":24.89,"t":"2026-07-17T04:00:00Z","v":786,"vw":24.844368},{"c":24.9392,"h":24.9392,"l":24.8,"n":14,"o":24.8,"t":"2026-07-20T04:00:00Z","v":119,"vw":24.8},{"c":24.9142,"h":24.9142,"l":24.9142,"n":17,"o":24.9142,"t":"2026-07-21T04:00:00Z","v":19,"vw":24.9142},{"c":24.41,"h":24.4501,"l":24.41,"n":74,"o":24.45,"t":"2026-07-22T04:00:00Z","v":10727,"vw":24.445293},{"c":23.8484,"h":23.8484,"l":23.8484,"n":16,"o":23.8484,"t":"2026-07-23T04:00:00Z","v":39,"vw":23.8484},{"c":23.6,"h":23.8,"l":23.6,"n":24,"o":23.8,"t":"2026-07-24T04:00:00Z","v":547,"vw":23.666667},{"c":23.9098,"h":23.9098,"l":23.9098,"n":18,"o":23.9098,"t":"2026-07-27T04:00:00Z","v":76,"vw":23.9098},{"c":23.8697,"h":23.915,"l":23.8697,"n":21,"o":23.915,"t":"2026-07-28T04:00:00Z","v":270,"vw":23.915},{"c":23.8484,"h":24.1786,"l":23.8484,"n":21,"o":24.1786,"t":"2026-07-29T04:00:00Z","v":139,"vw":24.1786},{"c":24.5225,"h":24.5225,"l":24.185,"n":58,"o":24.36,"t":"2026-07-30T04:00:00Z","v":5364,"vw":24.355117},{"c":24.798,"h":24.798,"l":24.798,"n":16,"o":24.798,"t":"2026-07-31T04:00:00Z","v":26,"vw":24.798},{"c":25.7153,"h":25.81,"l":25.7153,"n":17,"o":25.81,"t":"2026-08-03T04:00:00Z","v":240,"vw":25.81},{"c":26.7735,"h":26.7735,"l":25.995,"n":35,"o":25.995,"t":"2026-08-04T04:00:00Z","v":1390,"vw":25.999539},{"c":26.4073,"h":26.9,"l":26.4073,"n":21,"o":26.9,"t":"2026-08-05T04:00:00Z","v":852,"vw":26.695},{"c":25.6732,"h":25.765,"l":25.6732,"n":17,"o":25.765,"t":"2026-08-06T04:00:00Z","v":407,"vw":25.765},{"c":26.3399,"h":26.3399,"l":26.27,"n":46,"o":26.27,"t":"2026-08-07T04:00:00Z","v":351,"vw":26.27},{"c":26.8289,"h":26.8289,"l":26.63,"n":50,"o":26.63,"t":"2026-08-10T04:00:00Z","v":3504,"vw":26.714806},{"c":26.628,"h":26.628,"l":26.56,"n":17,"o":26.56,"t":"2026-08-11T04:00:00Z","v":768,"vw":26.56},{"c":26.8764,"h":26.8764,"l":26.79,"n":16,"o":26.79,"t":"2026-08-12T04:00:00Z","v":512,"vw":26.79},{"c":27.7416,"h":27.7416,"l":27.7416,"n":17,"o":27.7416,"t":"2026-08-13T04:00:00Z","v":28,"vw":27.7416},{"c":27.3406,"h":27.3406,"l":27.3406,"n":19,"o":27.3406,"t":"2026-08-14T04:00:00Z","v":22,"vw":27.3406},{"c":26.949,"h":26.949,"l":26.949,"n":22,"o":26.949,"t":"2026-08-17T04:00:00Z","v":48,"vw":26.949},{"c":26.459,"h":26.459,"l":26.459,"n":18,"o":26.459,"t":"2026-08-18T04:00:00Z","v":39,"vw":26.459},{"c":26.1567,"h":26.1567,"l":26.1567,"n":20,"o":26.1567,"t":"2026-08-19T04:00:00Z","v":173,"vw":26.1567},{"c":25.7456,"h":25.8205,"l":25.7456,"n":35,"o":25.82,"t":"2026-08-20T04:00:00Z","v":1254,"vw":25.82025},{"c":26.2134,"h":26.2134,"l":26.2134,"n":25,"o":26.2134,"t":"2026-08-21T04:00:00Z","v":200,"vw":26.2134},{"c":25.756,"h":25.756,"l":25.756,"n":24,"o":25.756,"t":"2026-08-24T04:00:00Z","v":106,"vw":25.756},{"c":25.7329,"h":25.825,"l":25.49,"n":35,"o":25.825,"t":"2026-08-25T04:00:00Z","v":838,"vw":25.632642},{"c":25.9666,"h":25.999,"l":25.86,"n":37,"o":25.86,"t":"2026-08-26T04:00:00Z","v":1963,"vw":25.880987},{"c":27.2247,"h":27.2247,"l":27.11,"n":41,"o":27.13,"t":"2026-08-27T04:00:00Z","v":1934,"vw":27.126556},{"c":26.9325,"h":27.075,"l":26.9325,"n":31,"o":27.075,"t":"2026-08-28T04:00:00Z","v":1312,"vw":26.96219},{"c":27.122,"h":27.122,"l":26.88,"n":66,"o":26.88,"t":"2026-08-31T04:00:00Z","v":6039,"vw":26.915328},{"c":26.19,"h":26.21,"l":26.19,"n":48,"o":26.2,"t":"2026-09-01T04:00:00Z","v":3686,"vw":26.208578},{"c":25.5375,"h":25.78,"l":25.5375,"n":20,"o":25.78,"t":"2026-09-02T04:00:00Z","v":309,"vw":25.78},{"c":26.4,"h":26.48,"l":26.4,"n":24,"o":26.48,"t":"2026-09-03T04:00:00Z","v":1179,"vw":26.472337},{"c":26.1788,"h":26.24,"l":26.1788,"n":25,"o":26.24,"t":"2026-09-04T04:00:00Z","v":379,"vw":26.24},{"c":26.13,"h":26.15,"l":26.13,"n":21,"o":26.15,"t":"2026-09-08T04:00:00Z","v":624,"vw":26.144975},{"c":26.403,"h":26.403,"l":26.403,"n":18,"o":26.403,"t":"2026-09-09T04:00:00Z","v":112,"vw":26.403},{"c":26.2333,"h":26.46,"l":26.2333,"n":21,"o":26.46,"t":"2026-09-10T04:00:00Z","v":441,"vw":26.430072},{"c":26.2011,"h":26.2011,"l":26.2011,"n":17,"o":26.2011,"t":"2026-09-11T04:00:00Z","v":25,"vw":26.2011},{"c":27.2159,"h":27.2159,"l":27.2159,"n":19,"o":27.2159,"t":"2026-09-14T04:00:00Z","v":57,"vw":27.2159},{"c":27.0612,"h":27.0612,"l":27.02,"n":21,"o":27.02,"t":"2026-09-15T04:00:00Z","v":227,"vw":27.02005},{"c":27.0131,"h":27.22,"l":27.0131,"n":19,"o":27.22,"t":"2026-09-16T04:00:00Z","v":384,"vw":27.22},{"c":27.4293,"h":27.4293,"l":27.4293,"n":19,"o":27.4293,"t":"2026-09-17T04:00:00Z","v":73,"vw":27.4293},{"c":27.0809,"h":27.0809,"l":27.0809,"n":30,"o":27.0809,"t":"2026-09-18T04:00:00Z","v":68,"vw":27.0809},{"c":28.1941,"h":28.1941,"l":27.75,"n":41,"o":27.75,"t":"2026-09-21T04:00:00Z","v":2688,"vw":27.846878},{"c":28.2828,"h":28.2828,"l":28.2828,"n":27,"o":28.2828,"t":"2026-09-22T04:00:00Z","v":195,"vw":28.2828},{"c":28.3686,"h":28.51,"l":28.3686,"n":36,"o":28.51,"t":"2026-09-23T04:00:00Z","v":1382,"vw":28.436812},{"c":28.51,"h":28.51,"l":28.3,"n":38,"o":28.33,"t":"2026-09-24T04:00:00Z","v":1317,"vw":28.37375},{"c":28.0624,"h":28.29,"l":28.0624,"n":17,"o":28.29,"t":"2026-09-25T04:00:00Z","v":316,"vw":28.28995},{"c":27.7211,"h":27.7211,"l":27.7211,"n":22,"o":27.7211,"t":"2026-09-28T04:00:00Z","v":199,"vw":27.7211},{"c":27.8318,"h":27.8318,"l":27.8318,"n":29,"o":27.8318,"t":"2026-09-29T04:00:00Z","v":192,"vw":27.8318},{"c":28.0183,"h":28.32,"l":27.99,"n":34,"o":27.99,"t":"2026-09-30T04:00:00Z","v":1379,"vw":28.180179},{"c":28.1628,"h":28.1628,"l":28.1628,"n":14,"o":28.1628,"t":"2026-10-01T04:00:00Z","v":17,"vw":28.1628},{"c":28.248,"h":28.248,"l":28.248,"n":18,"o":28.248,"t":"2026-10-02T04:00:00Z","v":51,"vw":28.248},{"c":28.603,"h":28.603,"l":28.55,"n":25,"o":28.55,"t":"2026-10-05T04:00:00Z","v":534,"vw":28.55005},{"c":28.8042,"h":28.87,"l":28.8042,"n":25,"o":28.87,"t":"2026-10-06T04:00:00Z","v":280,"vw":28.87},{"c":28.4069,"h":28.4069,"l":28.4069,"n":19,"o":28.4069,"t":"2026-10-07T04:00:00Z","v":140,"vw":28.4069},{"c":28.2617,"h":28.2617,"l":28.199,"n":23,"o":28.199,"t":"2026-10-08T04:00:00Z","v":509,"vw":28.199527},{"c":29.1707,"h":29.1707,"l":29.1707,"n":17,"o":29.1707,"t":"2026-10-09T04:00:00Z","v":73,"vw":29.1707},{"c":28.7285,"h":28.7285,"l":28.631,"n":27,"o":28.631,"t":"2026-10-12T04:00:00Z","v":317,"vw":28.631},{"c":28.6284,"h":28.71,"l":28.59,"n":59,"o":28.71,"t":"2026-10-13T04:00:00Z","v":7958,"vw":28.636401},{"c":27.3245,"h":27.3245,"l":27.3245,"n":30,"o":27.3245,"t":"2026-10-14T04:00:00Z","v":235,"vw":27.3245},{"c":27.4286,"h":27.4286,"l":26.71,"n":33,"o":26.71,"t":"2026-10-15T04:00:00Z","v":1422,"vw":27.070011},{"c":25.9565,"h":26.745,"l":25.9565,"n":24,"o":26.745,"t":"2026-10-16T04:00:00Z","v":656,"vw":26.537225},{"c":26.362,"h":26.362,"l":26.362,"n":8,"o":26.362,"t":"2026-10-19T04:00:00Z","v":19,"vw":26.362},{"c":26.3665,"h":26.3665,"l":26.05,"n":28,"o":26.08,"t":"2026-10-20T04:00:00Z","v":2350,"vw":26.057143},{"c":26.9461,"h":26.9461,"l":26.89,"n":19,"o":26.89,"t":"2026-10-21T04:00:00Z","v":357,"vw":26.89},{"c":26.2575,"h":26.81,"l":26.2575,"n":42,"o":26.81,"t":"2026-10-22T04:00:00Z","v":2123,"vw":26.430419}],"volatilityBars":[{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-09-23T13:45:00Z","v":100,"vw":28.51},{"c":28.429,"h":28.429,"l":28.4,"n":3,"o":28.4,"t":"2026-09-23T14:00:00Z","v":572,"vw":28.4145},{"c":28.51,"h":28.51,"l":28.43,"n":2,"o":28.43,"t":"2026-09-23T14:45:00Z","v":467,"vw":28.447131},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-09-24T14:00:00Z","v":164,"vw":28.33},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-09-24T14:15:00Z","v":110,"vw":28.3},{"c":28.37,"h":28.3716,"l":28.37,"n":6,"o":28.3716,"t":"2026-09-24T14:30:00Z","v":749,"vw":28.37086},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-09-24T19:45:00Z","v":112,"vw":28.51},{"c":28.2899,"h":28.29,"l":28.2899,"n":2,"o":28.29,"t":"2026-09-25T18:00:00Z","v":280,"vw":28.28995},{"c":27.99,"h":27.99,"l":27.99,"n":3,"o":27.99,"t":"2026-09-30T13:30:00Z","v":422,"vw":27.99},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-09-30T14:30:00Z","v":100,"vw":28.14},{"c":28.32,"h":28.32,"l":28.32,"n":6,"o":28.32,"t":"2026-09-30T16:00:00Z","v":600,"vw":28.32},{"c":28.5501,"h":28.5501,"l":28.55,"n":4,"o":28.55,"t":"2026-10-05T17:00:00Z","v":320,"vw":28.55005},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-06T14:45:00Z","v":199,"vw":28.87},{"c":28.2,"h":28.2,"l":28.199,"n":3,"o":28.199,"t":"2026-10-08T17:45:00Z","v":360,"vw":28.199333},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-08T19:30:00Z","v":123,"vw":28.2},{"c":28.631,"h":28.631,"l":28.631,"n":2,"o":28.631,"t":"2026-10-12T17:00:00Z","v":150,"vw":28.631},{"c":28.69,"h":28.71,"l":28.59,"n":26,"o":28.71,"t":"2026-10-13T15:00:00Z","v":7792,"vw":28.636401},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-15T13:30:00Z","v":200,"vw":26.71},{"c":27.11,"h":27.11,"l":27.11,"n":8,"o":27.11,"t":"2026-10-15T15:45:00Z","v":900,"vw":27.11},{"c":27.1901,"h":27.1901,"l":27.19,"n":2,"o":27.19,"t":"2026-10-15T18:45:00Z","v":300,"vw":27.19005},{"c":26.745,"h":26.745,"l":26.745,"n":1,"o":26.745,"t":"2026-10-16T13:45:00Z","v":300,"vw":26.745},{"c":26.189,"h":26.189,"l":26.189,"n":1,"o":26.189,"t":"2026-10-16T15:30:00Z","v":179,"vw":26.189},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-20T13:30:00Z","v":500,"vw":26.08},{"c":26.05,"h":26.05,"l":26.05,"n":13,"o":26.05,"t":"2026-10-20T13:45:00Z","v":1610,"vw":26.05},{"c":26.89,"h":26.89,"l":26.89,"n":3,"o":26.89,"t":"2026-10-21T15:30:00Z","v":258,"vw":26.89},{"c":26.81,"h":26.81,"l":26.81,"n":8,"o":26.81,"t":"2026-10-22T13:30:00Z","v":310,"vw":26.81},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T13:45:00Z","v":100,"vw":26.62},{"c":26.335,"h":26.335,"l":26.311,"n":4,"o":26.311,"t":"2026-10-22T14:30:00Z","v":252,"vw":26.323},{"c":26.565,"h":26.565,"l":26.565,"n":1,"o":26.565,"t":"2026-10-22T16:00:00Z","v":186,"vw":26.565},{"c":26.29,"h":26.29,"l":26.29,"n":5,"o":26.29,"t":"2026-10-22T19:15:00Z","v":500,"vw":26.29},{"c":26.369,"h":26.369,"l":26.369,"n":1,"o":26.369,"t":"2026-10-22T19:30:00Z","v":379,"vw":26.369}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}