{"symbol":"KARS","url":"https://intraalpha.com/companies/KARS","capturedAt":"2026-10-22T16:35:54.521Z","state":"partial","quote":{"symbol":"KARS","last_price":25.1717,"prev_close":25.9,"regular_close":25.1717,"change":-0.7283,"change_pct":-2.812,"regular_change":-0.7283,"regular_change_pct":-2.812,"extended_change":0,"extended_change_pct":0,"bid":25.14,"ask":25.32,"bid_size":3700,"ask_size":1000,"volume":1579,"vwap":25.29389,"open":25.36,"high":25.45,"low":25,"close":25.1717,"trade_count":61,"last_trade_at":"2026-10-22T16:28:58.145759476Z","last_quote_at":"2026-10-22T16:35:30.010714788Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:35:41.525259839-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:35:12.844Z","bars":[{"c":26.33,"h":26.33,"l":26.33,"n":9,"o":26.33,"t":"2026-10-15T13:30:00Z","v":1010,"vw":26.33},{"c":26.01,"h":26.01,"l":26.01,"n":7,"o":26.01,"t":"2026-10-15T13:35:00Z","v":183,"vw":26.01},{"c":26.041,"h":26.041,"l":26.041,"n":1,"o":26.041,"t":"2026-10-15T14:15:00Z","v":152,"vw":26.041},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-15T14:25:00Z","v":1017,"vw":26.4},{"c":26.3995,"h":26.3995,"l":26.3995,"n":2,"o":26.3995,"t":"2026-10-15T14:30:00Z","v":1000,"vw":26.3995},{"c":26.25,"h":26.34,"l":26.25,"n":6,"o":26.34,"t":"2026-10-15T15:00:00Z","v":1010,"vw":26.262592},{"c":26.52,"h":26.52,"l":26.5,"n":6,"o":26.52,"t":"2026-10-15T15:10:00Z","v":1024,"vw":26.516},{"c":26.3001,"h":26.3001,"l":26.3001,"n":2,"o":26.3001,"t":"2026-10-15T16:25:00Z","v":114,"vw":26.3001},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-15T16:30:00Z","v":578,"vw":26.56},{"c":26.5035,"h":26.5035,"l":26.5035,"n":2,"o":26.5035,"t":"2026-10-15T17:20:00Z","v":111,"vw":26.5035},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-15T17:45:00Z","v":2453,"vw":26.3},{"c":26.4751,"h":26.4751,"l":26.4751,"n":1,"o":26.4751,"t":"2026-10-15T18:20:00Z","v":100,"vw":26.4751},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-15T19:10:00Z","v":500,"vw":26.56},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-15T19:40:00Z","v":100,"vw":26.56},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-15T21:00:00Z","v":105,"vw":26.05},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-15T21:30:00Z","v":114,"vw":26.1},{"c":26.36,"h":26.36,"l":26.36,"n":11,"o":26.36,"t":"2026-10-16T13:30:00Z","v":468,"vw":26.36},{"c":26.4954,"h":26.4954,"l":26.22,"n":3,"o":26.22,"t":"2026-10-16T13:35:00Z","v":395,"vw":26.313041},{"c":26.345,"h":26.345,"l":26.345,"n":1,"o":26.345,"t":"2026-10-16T14:10:00Z","v":100,"vw":26.345},{"c":26.283,"h":26.283,"l":26.25,"n":6,"o":26.25,"t":"2026-10-16T14:35:00Z","v":710,"vw":26.254714},{"c":26.23,"h":26.365,"l":26.23,"n":4,"o":26.36,"t":"2026-10-16T14:45:00Z","v":7529,"vw":26.256455},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-16T15:45:00Z","v":100,"vw":26.4},{"c":26.135,"h":26.135,"l":26.0501,"n":3,"o":26.0501,"t":"2026-10-16T17:50:00Z","v":1304,"vw":26.09255},{"c":26.24,"h":26.24,"l":26.24,"n":12,"o":26.24,"t":"2026-10-19T13:30:00Z","v":2556,"vw":26.24},{"c":26.4198,"h":26.4198,"l":26.4198,"n":3,"o":26.4198,"t":"2026-10-19T13:45:00Z","v":190,"vw":26.4198},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-19T13:55:00Z","v":100,"vw":26.2},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-19T14:50:00Z","v":1200,"vw":26.34},{"c":26.25,"h":26.25,"l":26.2,"n":3,"o":26.2,"t":"2026-10-19T14:55:00Z","v":3600,"vw":26.233333},{"c":26.23,"h":26.23,"l":26.23,"n":2,"o":26.23,"t":"2026-10-19T15:05:00Z","v":102,"vw":26.23},{"c":26.355,"h":26.355,"l":26.355,"n":1,"o":26.355,"t":"2026-10-19T16:25:00Z","v":100,"vw":26.355},{"c":26.13,"h":26.14,"l":26.13,"n":13,"o":26.14,"t":"2026-10-19T18:00:00Z","v":1658,"vw":26.139284},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-19T18:10:00Z","v":100,"vw":26.24},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-10-19T19:40:00Z","v":110,"vw":26.26},{"c":25.27,"h":26.02,"l":25.27,"n":8,"o":26.02,"t":"2026-10-20T13:30:00Z","v":483,"vw":25.85871},{"c":26.175,"h":26.175,"l":26.175,"n":2,"o":26.175,"t":"2026-10-20T14:00:00Z","v":501,"vw":26.175},{"c":26.315,"h":26.315,"l":26.315,"n":6,"o":26.315,"t":"2026-10-20T15:15:00Z","v":899,"vw":26.315},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-20T16:10:00Z","v":104,"vw":26.34},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-20T16:35:00Z","v":500,"vw":26.39},{"c":26.3601,"h":26.3601,"l":26.33,"n":3,"o":26.33,"t":"2026-10-20T17:40:00Z","v":300,"vw":26.340033},{"c":26.34,"h":26.4,"l":26.34,"n":6,"o":26.4,"t":"2026-10-20T17:50:00Z","v":2786,"vw":26.390342},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-20T18:10:00Z","v":309,"vw":26.37},{"c":26.45,"h":26.45,"l":26.4,"n":13,"o":26.4,"t":"2026-10-20T19:20:00Z","v":2202,"vw":26.41579},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-10-20T19:30:00Z","v":161,"vw":26.31},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-21T13:45:00Z","v":100,"vw":26.03},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-21T13:50:00Z","v":500,"vw":25.98},{"c":25.885,"h":25.885,"l":25.885,"n":1,"o":25.885,"t":"2026-10-21T15:05:00Z","v":300,"vw":25.885},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-21T15:30:00Z","v":1250,"vw":25.95},{"c":25.995,"h":25.995,"l":25.995,"n":4,"o":25.995,"t":"2026-10-21T16:45:00Z","v":2017,"vw":25.995},{"c":25.94,"h":25.941,"l":25.94,"n":8,"o":25.941,"t":"2026-10-21T17:25:00Z","v":832,"vw":25.940159},{"c":26.04,"h":26.04,"l":26.04,"n":4,"o":26.04,"t":"2026-10-21T17:55:00Z","v":289,"vw":26.04},{"c":26.022,"h":26.022,"l":26.022,"n":1,"o":26.022,"t":"2026-10-21T18:15:00Z","v":100,"vw":26.022},{"c":25.931,"h":25.931,"l":25.931,"n":1,"o":25.931,"t":"2026-10-21T18:25:00Z","v":100,"vw":25.931},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-21T20:00:00Z","v":101,"vw":25.9},{"c":25,"h":25.45,"l":25,"n":11,"o":25.36,"t":"2026-10-22T13:30:00Z","v":771,"vw":25.302518},{"c":25.305,"h":25.305,"l":25.305,"n":1,"o":25.305,"t":"2026-10-22T13:40:00Z","v":100,"vw":25.305},{"c":25.4399,"h":25.4399,"l":25.4399,"n":1,"o":25.4399,"t":"2026-10-22T13:45:00Z","v":130,"vw":25.4399},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-22T14:10:00Z","v":100,"vw":25.37},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-22T14:55:00Z","v":150,"vw":25.16},{"c":25.1717,"h":25.1717,"l":25.1717,"n":1,"o":25.1717,"t":"2026-10-22T16:25:00Z","v":112,"vw":25.1717}],"history":[{"c":21.6,"h":21.7132,"l":21.4,"n":122,"o":21.57,"t":"2024-10-21T04:00:00Z","v":10343,"vw":21.503748},{"c":21.64,"h":22,"l":21.57,"n":157,"o":21.63,"t":"2024-10-22T04:00:00Z","v":8792,"vw":21.730688},{"c":21.63,"h":22.0399,"l":21.6201,"n":124,"o":21.93,"t":"2024-10-23T04:00:00Z","v":7704,"vw":21.799964},{"c":21.7696,"h":21.77,"l":21.6,"n":75,"o":21.64,"t":"2024-10-24T04:00:00Z","v":4856,"vw":21.648939},{"c":22.59,"h":22.67,"l":21.72,"n":253,"o":21.72,"t":"2024-10-25T04:00:00Z","v":40842,"vw":22.373268},{"c":22.8,"h":23.15,"l":22.56,"n":152,"o":22.64,"t":"2024-10-28T04:00:00Z","v":9350,"vw":22.887275},{"c":22.44,"h":22.93,"l":22.44,"n":141,"o":22.8,"t":"2024-10-29T04:00:00Z","v":8156,"vw":22.619155},{"c":22.14,"h":22.56,"l":22.11,"n":149,"o":22.21,"t":"2024-10-30T04:00:00Z","v":14623,"vw":22.249309},{"c":21.91,"h":22.21,"l":21.7844,"n":160,"o":22.21,"t":"2024-10-31T04:00:00Z","v":8721,"vw":22.015898},{"c":22.07,"h":22.305,"l":22.06,"n":115,"o":22.19,"t":"2024-11-01T04:00:00Z","v":6275,"vw":22.198427},{"c":22.84,"h":22.84,"l":22.6,"n":143,"o":22.71,"t":"2024-11-04T05:00:00Z","v":9618,"vw":22.714689},{"c":23.23,"h":23.46,"l":23.03,"n":214,"o":23.1,"t":"2024-11-05T05:00:00Z","v":12876,"vw":23.282315},{"c":22.26,"h":22.8999,"l":22.17,"n":332,"o":22.68,"t":"2024-11-06T05:00:00Z","v":35816,"vw":22.386486},{"c":23.2999,"h":23.4612,"l":22.54,"n":215,"o":22.54,"t":"2024-11-07T05:00:00Z","v":31576,"vw":23.103337},{"c":22.37,"h":22.74,"l":22.2561,"n":279,"o":22.71,"t":"2024-11-08T05:00:00Z","v":34936,"vw":22.515599},{"c":23.61,"h":23.61,"l":23.27,"n":252,"o":23.44,"t":"2024-11-11T05:00:00Z","v":16781,"vw":23.438634},{"c":22.85,"h":23.48,"l":22.5929,"n":560,"o":23.48,"t":"2024-11-12T05:00:00Z","v":42394,"vw":22.98709},{"c":23.1,"h":23.1997,"l":22.83,"n":145,"o":22.88,"t":"2024-11-13T05:00:00Z","v":13024,"vw":23.038464},{"c":22.52,"h":22.75,"l":22.21,"n":129,"o":22.75,"t":"2024-11-14T05:00:00Z","v":5828,"vw":22.423639},{"c":21.77,"h":21.91,"l":21.51,"n":357,"o":21.82,"t":"2024-11-15T05:00:00Z","v":32234,"vw":21.700223},{"c":22.0977,"h":22.25,"l":21.7,"n":207,"o":21.7,"t":"2024-11-18T05:00:00Z","v":18042,"vw":22.053406},{"c":22.38,"h":22.38,"l":22.01,"n":134,"o":22.1,"t":"2024-11-19T05:00:00Z","v":15256,"vw":22.199645},{"c":22.26,"h":22.3,"l":21.97,"n":103,"o":22.21,"t":"2024-11-20T05:00:00Z","v":3528,"vw":22.108776},{"c":22.1669,"h":22.3,"l":21.81,"n":123,"o":22.2,"t":"2024-11-21T05:00:00Z","v":6459,"vw":22.2127},{"c":22.06,"h":22.06,"l":21.7001,"n":171,"o":21.76,"t":"2024-11-22T05:00:00Z","v":13958,"vw":21.894653},{"c":22.39,"h":22.42,"l":22.17,"n":167,"o":22.17,"t":"2024-11-25T05:00:00Z","v":12684,"vw":22.246908},{"c":21.8254,"h":21.95,"l":21.75,"n":123,"o":21.95,"t":"2024-11-26T05:00:00Z","v":8571,"vw":21.812085},{"c":22.06,"h":22.15,"l":21.76,"n":119,"o":22.05,"t":"2024-11-27T05:00:00Z","v":7428,"vw":21.992511},{"c":22.05,"h":22.19,"l":21.8631,"n":111,"o":21.96,"t":"2024-11-29T05:00:00Z","v":13185,"vw":22.049491},{"c":22.48,"h":22.48,"l":22.073,"n":155,"o":22.32,"t":"2024-12-02T05:00:00Z","v":11052,"vw":22.281984},{"c":22.13,"h":22.27,"l":21.888,"n":224,"o":22.13,"t":"2024-12-03T05:00:00Z","v":15281,"vw":22.097837},{"c":21.81,"h":22.08,"l":21.7501,"n":171,"o":22.08,"t":"2024-12-04T05:00:00Z","v":9087,"vw":21.900513},{"c":22.11,"h":22.11,"l":21.8001,"n":173,"o":21.92,"t":"2024-12-05T05:00:00Z","v":13857,"vw":21.956849},{"c":22.1692,"h":22.3,"l":21.9001,"n":158,"o":22.18,"t":"2024-12-06T05:00:00Z","v":14684,"vw":22.120747},{"c":23.596,"h":23.88,"l":22.3,"n":606,"o":22.3,"t":"2024-12-09T05:00:00Z","v":76454,"vw":23.512389},{"c":22.51,"h":22.89,"l":22.51,"n":138,"o":22.8,"t":"2024-12-10T05:00:00Z","v":12486,"vw":22.665826},{"c":22.51,"h":22.56,"l":22.37,"n":149,"o":22.56,"t":"2024-12-11T05:00:00Z","v":25997,"vw":22.489142},{"c":22.6003,"h":22.72,"l":22.5,"n":107,"o":22.57,"t":"2024-12-12T05:00:00Z","v":17995,"vw":22.596032},{"c":22.3416,"h":22.42,"l":22.2183,"n":99,"o":22.42,"t":"2024-12-13T05:00:00Z","v":5106,"vw":22.276655},{"c":22.2249,"h":22.26,"l":22,"n":210,"o":22,"t":"2024-12-16T05:00:00Z","v":29191,"vw":22.201619},{"c":22.08,"h":22.16,"l":21.54,"n":140,"o":21.54,"t":"2024-12-17T05:00:00Z","v":10135,"vw":22.012588},{"c":21.3034,"h":22.065,"l":20.98,"n":330,"o":21.89,"t":"2024-12-18T05:00:00Z","v":54920,"vw":21.810726},{"c":21.42,"h":21.74,"l":21.3,"n":190,"o":21.69,"t":"2024-12-19T05:00:00Z","v":20114,"vw":21.507114},{"c":21.53,"h":21.7785,"l":21.23,"n":176,"o":21.27,"t":"2024-12-20T05:00:00Z","v":15961,"vw":21.548424},{"c":21.5696,"h":21.59,"l":21.41,"n":165,"o":21.44,"t":"2024-12-23T05:00:00Z","v":19389,"vw":21.504752},{"c":21.8712,"h":21.8862,"l":21.65,"n":140,"o":21.65,"t":"2024-12-24T05:00:00Z","v":11166,"vw":21.796075},{"c":22.09,"h":22.09,"l":21.52,"n":213,"o":21.52,"t":"2024-12-26T05:00:00Z","v":40565,"vw":21.956478},{"c":21.6054,"h":21.71,"l":21.55,"n":194,"o":21.71,"t":"2024-12-27T05:00:00Z","v":19502,"vw":21.62282},{"c":21.3,"h":21.41,"l":21.2604,"n":326,"o":21.37,"t":"2024-12-30T05:00:00Z","v":27245,"vw":21.338996},{"c":20.95,"h":21.39,"l":20.93,"n":207,"o":21.22,"t":"2024-12-31T05:00:00Z","v":11292,"vw":21.067739},{"c":20.72,"h":20.91,"l":20.1801,"n":180,"o":20.79,"t":"2025-01-02T05:00:00Z","v":14940,"vw":20.743801},{"c":21.3,"h":21.3,"l":20.76,"n":155,"o":20.76,"t":"2025-01-03T05:00:00Z","v":12074,"vw":20.992717},{"c":21.4655,"h":21.783,"l":21.4432,"n":126,"o":21.64,"t":"2025-01-06T05:00:00Z","v":7606,"vw":21.591484},{"c":21.3836,"h":21.86,"l":21.37,"n":136,"o":21.63,"t":"2025-01-07T05:00:00Z","v":7083,"vw":21.59526},{"c":21.105,"h":21.24,"l":20.963,"n":129,"o":21.24,"t":"2025-01-08T05:00:00Z","v":7480,"vw":21.057783},{"c":20.6732,"h":20.83,"l":20.54,"n":132,"o":20.83,"t":"2025-01-10T05:00:00Z","v":5080,"vw":20.650885},{"c":20.769,"h":20.769,"l":20.48,"n":143,"o":20.67,"t":"2025-01-13T05:00:00Z","v":5090,"vw":20.613671},{"c":21.24,"h":21.5849,"l":21.2001,"n":114,"o":21.22,"t":"2025-01-14T05:00:00Z","v":13397,"vw":21.287919},{"c":21.4791,"h":21.52,"l":21.31,"n":119,"o":21.36,"t":"2025-01-15T05:00:00Z","v":6540,"vw":21.421056},{"c":21.4747,"h":21.5232,"l":21.3201,"n":141,"o":21.39,"t":"2025-01-16T05:00:00Z","v":17480,"vw":21.460412},{"c":21.7566,"h":21.8926,"l":21.64,"n":131,"o":21.64,"t":"2025-01-17T05:00:00Z","v":8077,"vw":21.826602},{"c":21.7265,"h":21.87,"l":21.57,"n":152,"o":21.87,"t":"2025-01-21T05:00:00Z","v":11798,"vw":21.713759},{"c":21.3034,"h":21.565,"l":20.94,"n":151,"o":21.5,"t":"2025-01-22T05:00:00Z","v":14333,"vw":21.434472},{"c":21.182,"h":21.23,"l":21.02,"n":242,"o":21.1665,"t":"2025-01-23T05:00:00Z","v":37560,"vw":21.137284},{"c":21.42,"h":21.57,"l":21.34,"n":118,"o":21.38,"t":"2025-01-24T05:00:00Z","v":15438,"vw":21.480184},{"c":21.63,"h":21.63,"l":21.1712,"n":208,"o":21.3,"t":"2025-01-27T05:00:00Z","v":48525,"vw":21.446482},{"c":21.08,"h":21.23,"l":20.8601,"n":162,"o":21.23,"t":"2025-01-28T05:00:00Z","v":20538,"vw":21.050437},{"c":21.1474,"h":21.23,"l":21.09,"n":87,"o":21.15,"t":"2025-01-29T05:00:00Z","v":9416,"vw":21.181227},{"c":21.4098,"h":21.5,"l":21.21,"n":101,"o":21.26,"t":"2025-01-30T05:00:00Z","v":5899,"vw":21.366214},{"c":21.05,"h":21.48,"l":21,"n":133,"o":21.3,"t":"2025-01-31T05:00:00Z","v":14597,"vw":21.336153},{"c":20.78,"h":20.95,"l":20.51,"n":149,"o":20.95,"t":"2025-02-03T05:00:00Z","v":21035,"vw":20.819816},{"c":21.35,"h":21.5014,"l":21,"n":122,"o":21,"t":"2025-02-04T05:00:00Z","v":23093,"vw":21.320604},{"c":21.25,"h":21.4208,"l":21.23,"n":99,"o":21.38,"t":"2025-02-05T05:00:00Z","v":14314,"vw":21.372093},{"c":21.58,"h":21.7199,"l":21.5,"n":138,"o":21.62,"t":"2025-02-06T05:00:00Z","v":9914,"vw":21.598282},{"c":21.685,"h":22.0542,"l":21.6101,"n":135,"o":21.86,"t":"2025-02-07T05:00:00Z","v":13131,"vw":21.872257},{"c":21.83,"h":21.92,"l":21.7501,"n":124,"o":21.92,"t":"2025-02-10T05:00:00Z","v":6129,"vw":21.822605},{"c":21.13,"h":21.37,"l":21.13,"n":144,"o":21.37,"t":"2025-02-11T05:00:00Z","v":20507,"vw":21.245252},{"c":21.6647,"h":21.74,"l":21.37,"n":100,"o":21.37,"t":"2025-02-12T05:00:00Z","v":8909,"vw":21.551054},{"c":21.95,"h":22.045,"l":21.32,"n":392,"o":21.32,"t":"2025-02-13T05:00:00Z","v":28446,"vw":21.897033},{"c":22.2903,"h":22.3,"l":22.1701,"n":101,"o":22.29,"t":"2025-02-14T05:00:00Z","v":8686,"vw":22.263677},{"c":22.04,"h":22.4483,"l":22,"n":211,"o":22.21,"t":"2025-02-18T05:00:00Z","v":43804,"vw":22.130076},{"c":22.3549,"h":22.46,"l":22.34,"n":123,"o":22.36,"t":"2025-02-19T05:00:00Z","v":11809,"vw":22.379167},{"c":22.5,"h":22.535,"l":22.2702,"n":522,"o":22.5,"t":"2025-02-20T05:00:00Z","v":9931,"vw":22.422941},{"c":22.4317,"h":22.82,"l":22.3401,"n":576,"o":22.67,"t":"2025-02-21T05:00:00Z","v":13682,"vw":22.580308},{"c":22.13,"h":22.54,"l":22,"n":272,"o":22.48,"t":"2025-02-24T05:00:00Z","v":23729,"vw":22.128963},{"c":22.2218,"h":22.5899,"l":22.09,"n":198,"o":22.51,"t":"2025-02-25T05:00:00Z","v":7891,"vw":22.295526},{"c":22.645,"h":22.81,"l":22.4844,"n":98,"o":22.5,"t":"2025-02-26T05:00:00Z","v":5297,"vw":22.692378},{"c":22.44,"h":22.7952,"l":22.38,"n":267,"o":22.56,"t":"2025-02-27T05:00:00Z","v":19999,"vw":22.504922},{"c":21.8336,"h":22.0005,"l":21.58,"n":137,"o":21.82,"t":"2025-02-28T05:00:00Z","v":9307,"vw":21.838362},{"c":21.585,"h":22.2883,"l":21.585,"n":246,"o":22.23,"t":"2025-03-03T05:00:00Z","v":7739,"vw":22.050143},{"c":21.4606,"h":21.63,"l":21.05,"n":335,"o":21.24,"t":"2025-03-04T05:00:00Z","v":12644,"vw":21.306022},{"c":22.0885,"h":22.1,"l":21.69,"n":169,"o":21.7,"t":"2025-03-05T05:00:00Z","v":15897,"vw":21.864887},{"c":22.085,"h":22.32,"l":22.01,"n":423,"o":22.01,"t":"2025-03-06T05:00:00Z","v":24056,"vw":22.13156},{"c":22.295,"h":22.5,"l":21.7777,"n":295,"o":22.01,"t":"2025-03-07T05:00:00Z","v":16173,"vw":22.161702},{"c":21.82,"h":22.2219,"l":21.67,"n":160,"o":22.06,"t":"2025-03-10T04:00:00Z","v":8420,"vw":21.928837},{"c":22.3979,"h":22.49,"l":21.96,"n":193,"o":22.2,"t":"2025-03-11T04:00:00Z","v":17684,"vw":22.210648},{"c":22.36,"h":22.5496,"l":22.19,"n":241,"o":22.39,"t":"2025-03-12T04:00:00Z","v":26338,"vw":22.380301},{"c":22.2143,"h":22.275,"l":22.12,"n":259,"o":22.2,"t":"2025-03-13T04:00:00Z","v":7376,"vw":22.182321},{"c":22.4775,"h":22.4999,"l":22.235,"n":119,"o":22.39,"t":"2025-03-14T04:00:00Z","v":6996,"vw":22.383736},{"c":22.82,"h":22.82,"l":22.5,"n":686,"o":22.54,"t":"2025-03-17T04:00:00Z","v":20804,"vw":22.622001},{"c":22.54,"h":22.77,"l":22.54,"n":181,"o":22.7424,"t":"2025-03-18T04:00:00Z","v":23549,"vw":22.61204},{"c":22.75,"h":22.83,"l":22.56,"n":267,"o":22.73,"t":"2025-03-19T04:00:00Z","v":7680,"vw":22.728524},{"c":22.3793,"h":22.63,"l":22.3,"n":568,"o":22.49,"t":"2025-03-20T04:00:00Z","v":26601,"vw":22.454778},{"c":21.9708,"h":21.9708,"l":21.8,"n":133,"o":21.8,"t":"2025-03-21T04:00:00Z","v":8516,"vw":21.882531},{"c":22.1449,"h":22.1997,"l":22.07,"n":162,"o":22.11,"t":"2025-03-24T04:00:00Z","v":8716,"vw":22.146264},{"c":22.0599,"h":22.16,"l":21.9301,"n":117,"o":22.07,"t":"2025-03-25T04:00:00Z","v":12150,"vw":22.026278},{"c":21.925,"h":22.16,"l":21.815,"n":79,"o":22.16,"t":"2025-03-26T04:00:00Z","v":5956,"vw":21.97488},{"c":21.93,"h":21.93,"l":21.7501,"n":82,"o":21.83,"t":"2025-03-27T04:00:00Z","v":14876,"vw":21.871014},{"c":21.41,"h":21.68,"l":21.3024,"n":131,"o":21.68,"t":"2025-03-28T04:00:00Z","v":11720,"vw":21.480362},{"c":21.2272,"h":21.29,"l":20.795,"n":785,"o":20.99,"t":"2025-03-31T04:00:00Z","v":44918,"vw":20.976533},{"c":21.0768,"h":21.3688,"l":21,"n":135,"o":21.11,"t":"2025-04-01T04:00:00Z","v":10661,"vw":21.104685},{"c":21.45,"h":21.73,"l":21.12,"n":400,"o":21.2,"t":"2025-04-02T04:00:00Z","v":38596,"vw":21.424079},{"c":20.41,"h":20.8174,"l":20.41,"n":174,"o":20.67,"t":"2025-04-03T04:00:00Z","v":27518,"vw":20.51724},{"c":19.29,"h":19.86,"l":19.05,"n":596,"o":19.66,"t":"2025-04-04T04:00:00Z","v":59862,"vw":19.386473},{"c":18.0186,"h":19.1599,"l":17.85,"n":278,"o":18.37,"t":"2025-04-07T04:00:00Z","v":17370,"vw":18.149998},{"c":17.6454,"h":18.97,"l":17.441,"n":371,"o":18.97,"t":"2025-04-08T04:00:00Z","v":24730,"vw":18.360279},{"c":19.25,"h":19.59,"l":17.96,"n":179,"o":17.96,"t":"2025-04-09T04:00:00Z","v":23882,"vw":18.959773},{"c":19.31,"h":19.42,"l":18.9,"n":350,"o":19.42,"t":"2025-04-10T04:00:00Z","v":28705,"vw":19.251389},{"c":19.9378,"h":20.02,"l":19.441,"n":134,"o":19.52,"t":"2025-04-11T04:00:00Z","v":27160,"vw":19.751394},{"c":20.2682,"h":20.35,"l":20,"n":123,"o":20.08,"t":"2025-04-14T04:00:00Z","v":5544,"vw":20.183862},{"c":19.8483,"h":20.2419,"l":19.8483,"n":75,"o":20.14,"t":"2025-04-15T04:00:00Z","v":2668,"vw":20.077507},{"c":19.5666,"h":19.75,"l":19.4134,"n":81,"o":19.75,"t":"2025-04-16T04:00:00Z","v":3833,"vw":19.578207},{"c":19.4472,"h":19.75,"l":19.3324,"n":68,"o":19.62,"t":"2025-04-17T04:00:00Z","v":1219,"vw":19.586138},{"c":19.5137,"h":19.5137,"l":19.1501,"n":119,"o":19.38,"t":"2025-04-21T04:00:00Z","v":6734,"vw":19.322973},{"c":20.0474,"h":20.1404,"l":19.69,"n":148,"o":19.78,"t":"2025-04-22T04:00:00Z","v":6680,"vw":19.879905},{"c":20.4499,"h":20.9499,"l":20.19,"n":198,"o":20.38,"t":"2025-04-23T04:00:00Z","v":15931,"vw":20.444329},{"c":20.6451,"h":20.79,"l":20.335,"n":129,"o":20.43,"t":"2025-04-24T04:00:00Z","v":8836,"vw":20.603225},{"c":20.6776,"h":20.6776,"l":20.41,"n":97,"o":20.61,"t":"2025-04-25T04:00:00Z","v":7712,"vw":20.519147},{"c":20.7701,"h":20.8275,"l":20.5,"n":128,"o":20.5,"t":"2025-04-28T04:00:00Z","v":7779,"vw":20.681},{"c":20.8139,"h":20.9156,"l":20.5738,"n":85,"o":20.5738,"t":"2025-04-29T04:00:00Z","v":2832,"vw":20.77126},{"c":20.5902,"h":20.61,"l":20.32,"n":96,"o":20.61,"t":"2025-04-30T04:00:00Z","v":5381,"vw":20.445764},{"c":20.5911,"h":20.91,"l":20.4601,"n":161,"o":20.58,"t":"2025-05-01T04:00:00Z","v":19006,"vw":20.614677},{"c":21.158,"h":21.22,"l":21.01,"n":109,"o":21.01,"t":"2025-05-02T04:00:00Z","v":5901,"vw":21.08234},{"c":21.0919,"h":21.244,"l":20.9,"n":143,"o":21.09,"t":"2025-05-05T04:00:00Z","v":6426,"vw":21.036341},{"c":21.01,"h":21.19,"l":20.91,"n":374,"o":20.91,"t":"2025-05-06T04:00:00Z","v":38631,"vw":20.998672},{"c":20.6211,"h":20.93,"l":20.6211,"n":127,"o":20.79,"t":"2025-05-07T04:00:00Z","v":8433,"vw":20.784412},{"c":21.1554,"h":21.25,"l":20.8863,"n":109,"o":21.095,"t":"2025-05-08T04:00:00Z","v":7483,"vw":21.057851},{"c":21.18,"h":21.23,"l":21.07,"n":88,"o":21.08,"t":"2025-05-09T04:00:00Z","v":2325,"vw":21.130246},{"c":21.97,"h":22,"l":21.7225,"n":418,"o":22,"t":"2025-05-12T04:00:00Z","v":56386,"vw":21.9177},{"c":21.9538,"h":21.97,"l":21.775,"n":169,"o":21.78,"t":"2025-05-13T04:00:00Z","v":12947,"vw":21.89821},{"c":21.91,"h":22,"l":21.87,"n":379,"o":21.9,"t":"2025-05-14T04:00:00Z","v":30525,"vw":21.926311},{"c":21.77,"h":21.91,"l":21.52,"n":117,"o":21.52,"t":"2025-05-15T04:00:00Z","v":9792,"vw":21.672607},{"c":21.85,"h":21.85,"l":21.73,"n":78,"o":21.8271,"t":"2025-05-16T04:00:00Z","v":2940,"vw":21.786016},{"c":21.65,"h":21.73,"l":21.56,"n":139,"o":21.56,"t":"2025-05-19T04:00:00Z","v":10101,"vw":21.617786},{"c":21.8091,"h":21.88,"l":21.6,"n":112,"o":21.6,"t":"2025-05-20T04:00:00Z","v":8282,"vw":21.717265},{"c":21.81,"h":22.1099,"l":21.81,"n":146,"o":21.89,"t":"2025-05-21T04:00:00Z","v":16250,"vw":21.997267},{"c":21.6805,"h":21.79,"l":21.64,"n":158,"o":21.65,"t":"2025-05-22T04:00:00Z","v":10812,"vw":21.702759},{"c":21.7025,"h":21.74,"l":21.57,"n":96,"o":21.57,"t":"2025-05-23T04:00:00Z","v":4906,"vw":21.632046},{"c":21.1952,"h":21.52,"l":21.06,"n":218,"o":21.52,"t":"2025-05-27T04:00:00Z","v":17311,"vw":21.262074},{"c":21,"h":21.2,"l":21,"n":113,"o":21.1,"t":"2025-05-28T04:00:00Z","v":13018,"vw":21.049736},{"c":21.19,"h":21.3,"l":21.1409,"n":106,"o":21.3,"t":"2025-05-29T04:00:00Z","v":4433,"vw":21.239902},{"c":20.78,"h":21.06,"l":20.74,"n":140,"o":21.06,"t":"2025-05-30T04:00:00Z","v":24946,"vw":20.885591},{"c":20.64,"h":20.84,"l":20.48,"n":634,"o":20.78,"t":"2025-06-02T04:00:00Z","v":51501,"vw":20.588226},{"c":20.94,"h":21.1399,"l":20.15,"n":519,"o":20.15,"t":"2025-06-03T04:00:00Z","v":75810,"vw":20.939494},{"c":21.3803,"h":21.47,"l":21.15,"n":96,"o":21.18,"t":"2025-06-04T04:00:00Z","v":3531,"vw":21.348227},{"c":21.3727,"h":21.72,"l":21.3727,"n":93,"o":21.72,"t":"2025-06-05T04:00:00Z","v":8129,"vw":21.586277},{"c":21.27,"h":21.45,"l":21.2022,"n":108,"o":21.26,"t":"2025-06-06T04:00:00Z","v":9239,"vw":21.308673},{"c":21.4661,"h":21.59,"l":21.32,"n":89,"o":21.32,"t":"2025-06-09T04:00:00Z","v":4026,"vw":21.422146},{"c":21.5795,"h":21.66,"l":21.48,"n":100,"o":21.54,"t":"2025-06-10T04:00:00Z","v":3662,"vw":21.521442},{"c":21.6,"h":21.88,"l":21.5825,"n":98,"o":21.8,"t":"2025-06-11T04:00:00Z","v":11751,"vw":21.661898},{"c":21.55,"h":21.649,"l":21.51,"n":204,"o":21.62,"t":"2025-06-12T04:00:00Z","v":13124,"vw":21.579643},{"c":21.2129,"h":21.4171,"l":21.18,"n":117,"o":21.23,"t":"2025-06-13T04:00:00Z","v":4696,"vw":21.302568},{"c":21.33,"h":21.63,"l":21.27,"n":251,"o":21.34,"t":"2025-06-16T04:00:00Z","v":25665,"vw":21.487988},{"c":21.1785,"h":21.4,"l":21.11,"n":111,"o":21.4,"t":"2025-06-17T04:00:00Z","v":7848,"vw":21.199382},{"c":21.23,"h":21.41,"l":21.04,"n":146,"o":21.04,"t":"2025-06-18T04:00:00Z","v":16563,"vw":21.265261},{"c":21.18,"h":21.29,"l":21.18,"n":92,"o":21.29,"t":"2025-06-20T04:00:00Z","v":16834,"vw":21.20922},{"c":21.5,"h":21.53,"l":21.14,"n":140,"o":21.14,"t":"2025-06-23T04:00:00Z","v":18326,"vw":21.437152},{"c":22.19,"h":22.27,"l":21.5401,"n":554,"o":21.97,"t":"2025-06-24T04:00:00Z","v":47202,"vw":22.050776},{"c":22.03,"h":22.18,"l":21.89,"n":127,"o":22.08,"t":"2025-06-25T04:00:00Z","v":6790,"vw":21.986305},{"c":22,"h":22.16,"l":22,"n":111,"o":22.02,"t":"2025-06-26T04:00:00Z","v":18219,"vw":22.068369},{"c":21.8744,"h":22.03,"l":21.74,"n":104,"o":21.92,"t":"2025-06-27T04:00:00Z","v":4704,"vw":21.895414},{"c":21.9654,"h":22,"l":21.78,"n":111,"o":21.78,"t":"2025-06-30T04:00:00Z","v":3691,"vw":21.872684},{"c":21.901,"h":22.0372,"l":21.71,"n":125,"o":21.71,"t":"2025-07-01T04:00:00Z","v":12848,"vw":21.913213},{"c":22.1009,"h":22.1009,"l":21.84,"n":94,"o":21.84,"t":"2025-07-02T04:00:00Z","v":4170,"vw":21.991633},{"c":22.41,"h":22.56,"l":22.26,"n":115,"o":22.26,"t":"2025-07-03T04:00:00Z","v":5960,"vw":22.345266},{"c":21.8,"h":22.03,"l":21.71,"n":132,"o":22.02,"t":"2025-07-07T04:00:00Z","v":10287,"vw":21.940688},{"c":22.17,"h":22.25,"l":21.88,"n":102,"o":21.88,"t":"2025-07-08T04:00:00Z","v":5657,"vw":22.16727},{"c":22.32,"h":22.35,"l":22.125,"n":348,"o":22.35,"t":"2025-07-09T04:00:00Z","v":41601,"vw":22.242513},{"c":22.74,"h":22.74,"l":22.0093,"n":153,"o":22.28,"t":"2025-07-10T04:00:00Z","v":26703,"vw":22.442209},{"c":22.889,"h":23.01,"l":22.85,"n":155,"o":22.89,"t":"2025-07-11T04:00:00Z","v":14564,"vw":22.950646},{"c":23.0777,"h":23.0864,"l":22.05,"n":141,"o":22.05,"t":"2025-07-14T04:00:00Z","v":10178,"vw":22.97836},{"c":23.2111,"h":23.3851,"l":23.12,"n":155,"o":23.12,"t":"2025-07-15T04:00:00Z","v":5877,"vw":23.170871},{"c":23.1,"h":23.14,"l":22.92,"n":138,"o":23.06,"t":"2025-07-16T04:00:00Z","v":13249,"vw":22.987512},{"c":23.7844,"h":23.81,"l":23.38,"n":220,"o":23.38,"t":"2025-07-17T04:00:00Z","v":22110,"vw":23.662553},{"c":24.49,"h":24.49,"l":23.79,"n":1330,"o":23.79,"t":"2025-07-18T04:00:00Z","v":492852,"vw":24.397978},{"c":24.6,"h":24.74,"l":24.26,"n":652,"o":24.4,"t":"2025-07-21T04:00:00Z","v":225338,"vw":24.534714},{"c":24.97,"h":24.97,"l":24.5,"n":227,"o":24.51,"t":"2025-07-22T04:00:00Z","v":173840,"vw":24.862987},{"c":25.07,"h":25.07,"l":24.7001,"n":424,"o":24.91,"t":"2025-07-23T04:00:00Z","v":142053,"vw":25.022865},{"c":25.295,"h":25.3795,"l":25.0835,"n":800,"o":25.25,"t":"2025-07-24T04:00:00Z","v":190902,"vw":25.291469},{"c":25.3761,"h":25.43,"l":25.18,"n":184,"o":25.2,"t":"2025-07-25T04:00:00Z","v":11863,"vw":25.321483},{"c":24.73,"h":25.18,"l":24.73,"n":208,"o":25.18,"t":"2025-07-28T04:00:00Z","v":9007,"vw":24.944217},{"c":24.6,"h":25.09,"l":24.55,"n":216,"o":25.09,"t":"2025-07-29T04:00:00Z","v":24695,"vw":24.707978},{"c":24.2,"h":24.53,"l":23.96,"n":185,"o":24.38,"t":"2025-07-30T04:00:00Z","v":65898,"vw":24.241034},{"c":23.66,"h":23.83,"l":23.6,"n":153,"o":23.73,"t":"2025-07-31T04:00:00Z","v":5575,"vw":23.692618},{"c":23.6144,"h":23.6144,"l":23.381,"n":138,"o":23.6,"t":"2025-08-01T04:00:00Z","v":3863,"vw":23.512794},{"c":23.9872,"h":24.13,"l":23.85,"n":141,"o":23.91,"t":"2025-08-04T04:00:00Z","v":7898,"vw":23.982053},{"c":24.3258,"h":24.44,"l":24.19,"n":237,"o":24.31,"t":"2025-08-05T04:00:00Z","v":10781,"vw":24.334146},{"c":24.48,"h":24.625,"l":24.2301,"n":445,"o":24.53,"t":"2025-08-06T04:00:00Z","v":87341,"vw":24.453032},{"c":24.5752,"h":24.6836,"l":24.5,"n":116,"o":24.5,"t":"2025-08-07T04:00:00Z","v":8187,"vw":24.5894},{"c":25.16,"h":25.24,"l":24.87,"n":295,"o":24.87,"t":"2025-08-08T04:00:00Z","v":46408,"vw":25.131214},{"c":25.7938,"h":26.12,"l":25.55,"n":262,"o":25.55,"t":"2025-08-11T04:00:00Z","v":21224,"vw":25.936315},{"c":25.87,"h":25.96,"l":25.52,"n":452,"o":25.79,"t":"2025-08-12T04:00:00Z","v":56005,"vw":25.721106},{"c":26.15,"h":26.19,"l":25.88,"n":1012,"o":25.88,"t":"2025-08-13T04:00:00Z","v":14754,"vw":26.053541},{"c":25.59,"h":25.85,"l":25.54,"n":193,"o":25.83,"t":"2025-08-14T04:00:00Z","v":59980,"vw":25.611863},{"c":26.15,"h":26.18,"l":25.82,"n":182,"o":25.82,"t":"2025-08-15T04:00:00Z","v":29224,"vw":26.04345},{"c":26.12,"h":26.26,"l":26.005,"n":242,"o":26.26,"t":"2025-08-18T04:00:00Z","v":23468,"vw":26.112237},{"c":26.01,"h":26.3644,"l":25.97,"n":98,"o":25.97,"t":"2025-08-19T04:00:00Z","v":6345,"vw":26.146894},{"c":26,"h":26.05,"l":25.7317,"n":157,"o":26,"t":"2025-08-20T04:00:00Z","v":22715,"vw":25.935024},{"c":25.89,"h":26.02,"l":25.78,"n":144,"o":25.78,"t":"2025-08-21T04:00:00Z","v":32346,"vw":25.880924},{"c":26.87,"h":26.87,"l":26.11,"n":441,"o":26.25,"t":"2025-08-22T04:00:00Z","v":29802,"vw":26.668054},{"c":26.84,"h":26.99,"l":26.7928,"n":182,"o":26.87,"t":"2025-08-25T04:00:00Z","v":49936,"vw":26.870894},{"c":26.85,"h":27.09,"l":26.79,"n":197,"o":26.86,"t":"2025-08-26T04:00:00Z","v":42285,"vw":26.854082},{"c":26.72,"h":26.8,"l":26.6,"n":256,"o":26.69,"t":"2025-08-27T04:00:00Z","v":80019,"vw":26.734555},{"c":26.81,"h":26.8176,"l":26.45,"n":130,"o":26.45,"t":"2025-08-28T04:00:00Z","v":31539,"vw":26.694763},{"c":26.99,"h":27.13,"l":26.91,"n":176,"o":27.13,"t":"2025-08-29T04:00:00Z","v":17560,"vw":27.001901},{"c":26.89,"h":26.9,"l":26.5238,"n":345,"o":26.66,"t":"2025-09-02T04:00:00Z","v":55525,"vw":26.820663},{"c":26.83,"h":27,"l":26.71,"n":211,"o":27,"t":"2025-09-03T04:00:00Z","v":56566,"vw":26.759863},{"c":26.577,"h":26.58,"l":26.3872,"n":243,"o":26.53,"t":"2025-09-04T04:00:00Z","v":15639,"vw":26.513475},{"c":27.48,"h":27.6,"l":27.2801,"n":339,"o":27.29,"t":"2025-09-05T04:00:00Z","v":36074,"vw":27.453169},{"c":27.58,"h":27.7799,"l":27.56,"n":334,"o":27.65,"t":"2025-09-08T04:00:00Z","v":77596,"vw":27.632589},{"c":27.42,"h":27.7599,"l":27.42,"n":336,"o":27.66,"t":"2025-09-09T04:00:00Z","v":56291,"vw":27.476215},{"c":27.07,"h":27.1099,"l":26.96,"n":374,"o":27.08,"t":"2025-09-10T04:00:00Z","v":58976,"vw":27.032401},{"c":27.81,"h":27.81,"l":27.18,"n":222,"o":27.27,"t":"2025-09-11T04:00:00Z","v":53363,"vw":27.743121},{"c":27.57,"h":27.75,"l":27.57,"n":194,"o":27.75,"t":"2025-09-12T04:00:00Z","v":72372,"vw":27.585651},{"c":28.53,"h":28.56,"l":28.1802,"n":452,"o":28.24,"t":"2025-09-15T04:00:00Z","v":104551,"vw":28.502879},{"c":28.5,"h":28.61,"l":28.3,"n":182,"o":28.55,"t":"2025-09-16T04:00:00Z","v":188650,"vw":28.493437},{"c":28.99,"h":29.0606,"l":28.85,"n":252,"o":28.87,"t":"2025-09-17T04:00:00Z","v":79335,"vw":28.962525},{"c":28.96,"h":28.9799,"l":28.5716,"n":262,"o":28.66,"t":"2025-09-18T04:00:00Z","v":17956,"vw":28.87816},{"c":28.8,"h":28.91,"l":28.55,"n":158,"o":28.9,"t":"2025-09-19T04:00:00Z","v":7548,"vw":28.823577},{"c":29.09,"h":29.09,"l":28.78,"n":201,"o":28.85,"t":"2025-09-22T04:00:00Z","v":23806,"vw":29.003651},{"c":29.01,"h":29.2999,"l":28.94,"n":158,"o":29.05,"t":"2025-09-23T04:00:00Z","v":7040,"vw":29.098473},{"c":29.25,"h":29.4958,"l":29.06,"n":239,"o":29.06,"t":"2025-09-24T04:00:00Z","v":31740,"vw":29.330865},{"c":29.92,"h":30.0642,"l":29.6,"n":413,"o":29.68,"t":"2025-09-25T04:00:00Z","v":47795,"vw":29.860406},{"c":29.48,"h":29.6592,"l":29.44,"n":406,"o":29.64,"t":"2025-09-26T04:00:00Z","v":41309,"vw":29.519882},{"c":30.16,"h":30.17,"l":29.95,"n":314,"o":29.95,"t":"2025-09-29T04:00:00Z","v":42648,"vw":30.145141},{"c":30.4,"h":30.725,"l":30.35,"n":309,"o":30.35,"t":"2025-09-30T04:00:00Z","v":47738,"vw":30.445368},{"c":30.86,"h":30.86,"l":30.34,"n":285,"o":30.34,"t":"2025-10-01T04:00:00Z","v":75080,"vw":30.695655},{"c":31.07,"h":31.4982,"l":31.04,"n":548,"o":31.42,"t":"2025-10-02T04:00:00Z","v":57420,"vw":31.199683},{"c":31.27,"h":31.45,"l":31.08,"n":401,"o":31.19,"t":"2025-10-03T04:00:00Z","v":31770,"vw":31.246947},{"c":31.79,"h":31.79,"l":31.334,"n":338,"o":31.37,"t":"2025-10-06T04:00:00Z","v":48104,"vw":31.684751},{"c":31.4,"h":31.76,"l":31.26,"n":268,"o":31.67,"t":"2025-10-07T04:00:00Z","v":30801,"vw":31.417432},{"c":31.69,"h":31.69,"l":31.056,"n":306,"o":31.37,"t":"2025-10-08T04:00:00Z","v":32836,"vw":31.558842},{"c":31.43,"h":31.89,"l":31.27,"n":226,"o":31.68,"t":"2025-10-09T04:00:00Z","v":9879,"vw":31.536445},{"c":29.52,"h":30.71,"l":29.28,"n":651,"o":30.64,"t":"2025-10-10T04:00:00Z","v":100376,"vw":29.897092},{"c":31.07,"h":31.12,"l":30.44,"n":306,"o":30.44,"t":"2025-10-13T04:00:00Z","v":34730,"vw":30.963962},{"c":30.5206,"h":30.81,"l":29.96,"n":239,"o":30.14,"t":"2025-10-14T04:00:00Z","v":13543,"vw":30.31271},{"c":30.77,"h":30.93,"l":30.42,"n":269,"o":30.84,"t":"2025-10-15T04:00:00Z","v":22213,"vw":30.741453},{"c":30.56,"h":30.85,"l":30.47,"n":181,"o":30.85,"t":"2025-10-16T04:00:00Z","v":44104,"vw":30.644238},{"c":30.3,"h":30.4087,"l":30.0143,"n":168,"o":30.24,"t":"2025-10-17T04:00:00Z","v":24440,"vw":30.202968},{"c":30.86,"h":30.95,"l":30.55,"n":110,"o":30.55,"t":"2025-10-20T04:00:00Z","v":3748,"vw":30.721845},{"c":30.5186,"h":30.99,"l":30.2258,"n":137,"o":30.76,"t":"2025-10-21T04:00:00Z","v":4877,"vw":30.619221},{"c":30.2,"h":30.35,"l":29.69,"n":157,"o":30.35,"t":"2025-10-22T04:00:00Z","v":8789,"vw":29.949326},{"c":30.7,"h":30.83,"l":30.45,"n":457,"o":30.45,"t":"2025-10-23T04:00:00Z","v":15632,"vw":30.614842},{"c":31.56,"h":31.6693,"l":31.28,"n":269,"o":31.47,"t":"2025-10-24T04:00:00Z","v":41942,"vw":31.516259},{"c":31.11,"h":31.735,"l":31.08,"n":537,"o":31.71,"t":"2025-10-27T04:00:00Z","v":105731,"vw":31.258113},{"c":31.18,"h":31.43,"l":30.97,"n":165,"o":30.97,"t":"2025-10-28T04:00:00Z","v":9023,"vw":31.199016},{"c":32.13,"h":32.5,"l":31.61,"n":376,"o":31.99,"t":"2025-10-29T04:00:00Z","v":35830,"vw":32.138747},{"c":31.56,"h":31.91,"l":31.36,"n":286,"o":31.62,"t":"2025-10-30T04:00:00Z","v":82657,"vw":31.728717},{"c":31.5,"h":31.59,"l":30.84,"n":309,"o":31.34,"t":"2025-10-31T04:00:00Z","v":46861,"vw":31.399948},{"c":31.0653,"h":31.51,"l":30.7208,"n":332,"o":31.23,"t":"2025-11-03T05:00:00Z","v":25047,"vw":31.032089},{"c":29.97,"h":30.68,"l":29.97,"n":303,"o":30.19,"t":"2025-11-04T05:00:00Z","v":31310,"vw":30.10135},{"c":30.71,"h":30.71,"l":30.06,"n":183,"o":30.06,"t":"2025-11-05T05:00:00Z","v":5187,"vw":30.437359},{"c":30.52,"h":31.1,"l":30.25,"n":282,"o":30.25,"t":"2025-11-06T05:00:00Z","v":41511,"vw":30.58277},{"c":30.53,"h":30.7399,"l":30.035,"n":194,"o":30.4885,"t":"2025-11-07T05:00:00Z","v":12579,"vw":30.415761},{"c":31.48,"h":31.8,"l":30.8,"n":327,"o":30.93,"t":"2025-11-10T05:00:00Z","v":26988,"vw":31.202032},{"c":31.54,"h":31.54,"l":31.25,"n":192,"o":31.5,"t":"2025-11-11T05:00:00Z","v":17327,"vw":31.408936},{"c":31.34,"h":31.46,"l":30.84,"n":148,"o":31.2,"t":"2025-11-12T05:00:00Z","v":13524,"vw":31.197691},{"c":31.507,"h":32.3165,"l":31.45,"n":274,"o":32,"t":"2025-11-13T05:00:00Z","v":17514,"vw":32.194941},{"c":31.23,"h":31.7033,"l":30.81,"n":153,"o":31.33,"t":"2025-11-14T05:00:00Z","v":8927,"vw":31.323439},{"c":31.17,"h":31.57,"l":30.92,"n":214,"o":31.27,"t":"2025-11-17T05:00:00Z","v":18923,"vw":31.338692},{"c":30.68,"h":30.68,"l":30.09,"n":292,"o":30.53,"t":"2025-11-18T05:00:00Z","v":55263,"vw":30.49936},{"c":30.445,"h":30.765,"l":30.34,"n":235,"o":30.7,"t":"2025-11-19T05:00:00Z","v":20537,"vw":30.534359},{"c":29.5826,"h":30.74,"l":29.5826,"n":253,"o":30.74,"t":"2025-11-20T05:00:00Z","v":13580,"vw":30.428949},{"c":29.09,"h":29.5,"l":28.55,"n":416,"o":28.95,"t":"2025-11-21T05:00:00Z","v":38773,"vw":28.86681},{"c":29.6,"h":29.6,"l":28.59,"n":188,"o":28.59,"t":"2025-11-24T05:00:00Z","v":7700,"vw":29.181193},{"c":29.76,"h":29.76,"l":29.24,"n":210,"o":29.56,"t":"2025-11-25T05:00:00Z","v":10586,"vw":29.482894},{"c":30.31,"h":30.31,"l":29.7391,"n":199,"o":29.85,"t":"2025-11-26T05:00:00Z","v":33235,"vw":30.061799},{"c":30.65,"h":30.7,"l":30.19,"n":125,"o":30.19,"t":"2025-11-28T05:00:00Z","v":13841,"vw":30.470657},{"c":30.54,"h":30.655,"l":30.43,"n":144,"o":30.49,"t":"2025-12-01T05:00:00Z","v":6138,"vw":30.528957},{"c":30.28,"h":30.5463,"l":30.1,"n":239,"o":30.3,"t":"2025-12-02T05:00:00Z","v":33470,"vw":30.295515},{"c":30.2809,"h":30.3,"l":29.95,"n":142,"o":29.96,"t":"2025-12-03T05:00:00Z","v":9652,"vw":30.154221},{"c":30.2813,"h":30.2813,"l":30.06,"n":115,"o":30.16,"t":"2025-12-04T05:00:00Z","v":4960,"vw":30.171714},{"c":30.6597,"h":30.7551,"l":30.46,"n":160,"o":30.46,"t":"2025-12-05T05:00:00Z","v":6145,"vw":30.639724},{"c":30.8,"h":30.99,"l":30.69,"n":152,"o":30.99,"t":"2025-12-08T05:00:00Z","v":8950,"vw":30.855425},{"c":30.76,"h":30.79,"l":30.49,"n":172,"o":30.53,"t":"2025-12-09T05:00:00Z","v":8040,"vw":30.616233},{"c":30.88,"h":31.03,"l":30.67,"n":163,"o":30.69,"t":"2025-12-10T05:00:00Z","v":7530,"vw":30.780294},{"c":30.76,"h":31.2,"l":30.54,"n":163,"o":31.2,"t":"2025-12-11T05:00:00Z","v":12066,"vw":30.711025},{"c":30.778,"h":31.135,"l":30.7601,"n":98,"o":30.99,"t":"2025-12-12T05:00:00Z","v":7414,"vw":31.002914},{"c":30.5,"h":30.845,"l":30.5,"n":139,"o":30.71,"t":"2025-12-15T05:00:00Z","v":10338,"vw":30.605932},{"c":30.17,"h":30.45,"l":30.0666,"n":110,"o":30.21,"t":"2025-12-16T05:00:00Z","v":5649,"vw":30.211042},{"c":30.0981,"h":30.5897,"l":30.03,"n":154,"o":30.49,"t":"2025-12-17T05:00:00Z","v":6998,"vw":30.335164},{"c":30.15,"h":30.4,"l":30.15,"n":105,"o":30.3022,"t":"2025-12-18T05:00:00Z","v":3903,"vw":30.310763},{"c":30.8374,"h":30.85,"l":30.48,"n":162,"o":30.48,"t":"2025-12-19T05:00:00Z","v":11258,"vw":30.677061},{"c":30.71,"h":30.92,"l":30.71,"n":220,"o":30.8,"t":"2025-12-22T05:00:00Z","v":17176,"vw":30.838364},{"c":30.82,"h":30.91,"l":30.73,"n":202,"o":30.89,"t":"2025-12-23T05:00:00Z","v":12931,"vw":30.820981},{"c":30.9,"h":30.96,"l":30.8201,"n":112,"o":30.96,"t":"2025-12-24T05:00:00Z","v":2537,"vw":30.874797},{"c":31.48,"h":31.48,"l":31.17,"n":139,"o":31.19,"t":"2025-12-26T05:00:00Z","v":7033,"vw":31.279996},{"c":30.69,"h":31.43,"l":30.69,"n":155,"o":31.43,"t":"2025-12-29T05:00:00Z","v":5462,"vw":30.953164},{"c":30.89,"h":31.13,"l":30.51,"n":173,"o":31.05,"t":"2025-12-30T05:00:00Z","v":9736,"vw":30.918832},{"c":30.54,"h":30.8512,"l":30.44,"n":142,"o":30.77,"t":"2025-12-31T05:00:00Z","v":10439,"vw":30.627932},{"c":31.28,"h":31.28,"l":30.85,"n":194,"o":31.15,"t":"2026-01-02T05:00:00Z","v":22979,"vw":31.106173},{"c":31.54,"h":31.64,"l":31.29,"n":249,"o":31.29,"t":"2026-01-05T05:00:00Z","v":16163,"vw":31.489557},{"c":32.08,"h":32.23,"l":31.92,"n":264,"o":31.92,"t":"2026-01-06T05:00:00Z","v":24823,"vw":32.110008},{"c":31.94,"h":32.22,"l":31.9357,"n":383,"o":32.07,"t":"2026-01-07T05:00:00Z","v":66608,"vw":31.971023},{"c":31.82,"h":31.9394,"l":31.75,"n":159,"o":31.84,"t":"2026-01-08T05:00:00Z","v":25959,"vw":31.836311},{"c":32,"h":32.15,"l":32,"n":166,"o":32,"t":"2026-01-09T05:00:00Z","v":20823,"vw":32.042602},{"c":32.47,"h":32.6299,"l":32.22,"n":264,"o":32.22,"t":"2026-01-12T05:00:00Z","v":27643,"vw":32.408885},{"c":32.25,"h":32.55,"l":32.23,"n":139,"o":32.55,"t":"2026-01-13T05:00:00Z","v":16108,"vw":32.352711},{"c":32.01,"h":32.16,"l":31.87,"n":220,"o":32.1,"t":"2026-01-14T05:00:00Z","v":29452,"vw":32.031647},{"c":32.3289,"h":32.5,"l":32.26,"n":172,"o":32.5,"t":"2026-01-15T05:00:00Z","v":8962,"vw":32.395602},{"c":31.97,"h":32.13,"l":31.94,"n":164,"o":32.08,"t":"2026-01-16T05:00:00Z","v":26384,"vw":31.994966},{"c":31.86,"h":32,"l":31.7058,"n":233,"o":32,"t":"2026-01-20T05:00:00Z","v":6820,"vw":31.915766},{"c":32.5599,"h":32.6,"l":32.25,"n":157,"o":32.29,"t":"2026-01-21T05:00:00Z","v":6272,"vw":32.293274},{"c":32.98,"h":33.11,"l":32.6,"n":226,"o":32.75,"t":"2026-01-22T05:00:00Z","v":6404,"vw":32.928725},{"c":33.09,"h":33.13,"l":32.91,"n":183,"o":33.07,"t":"2026-01-23T05:00:00Z","v":27021,"vw":33.031198},{"c":32.93,"h":33.3,"l":32.87,"n":279,"o":33.16,"t":"2026-01-26T05:00:00Z","v":45224,"vw":33.155874},{"c":33.11,"h":33.11,"l":32.68,"n":138,"o":33,"t":"2026-01-27T05:00:00Z","v":16269,"vw":32.968515},{"c":32.9742,"h":33.11,"l":32.8603,"n":176,"o":33.11,"t":"2026-01-28T05:00:00Z","v":9774,"vw":32.994275},{"c":32.29,"h":32.95,"l":32,"n":195,"o":32.53,"t":"2026-01-29T05:00:00Z","v":9733,"vw":32.410325},{"c":31.26,"h":31.79,"l":31.21,"n":178,"o":31.79,"t":"2026-01-30T05:00:00Z","v":13283,"vw":31.472371},{"c":30.99,"h":31.14,"l":30.9,"n":199,"o":31.03,"t":"2026-02-02T05:00:00Z","v":6986,"vw":31.005931},{"c":31.34,"h":31.34,"l":30.81,"n":139,"o":31.22,"t":"2026-02-03T05:00:00Z","v":19612,"vw":31.230677},{"c":31.12,"h":31.67,"l":31.05,"n":153,"o":31.66,"t":"2026-02-04T05:00:00Z","v":9120,"vw":31.380886},{"c":30.72,"h":30.97,"l":30.61,"n":174,"o":30.86,"t":"2026-02-05T05:00:00Z","v":12575,"vw":30.837015},{"c":31.85,"h":31.85,"l":31.2,"n":172,"o":31.2,"t":"2026-02-06T05:00:00Z","v":11354,"vw":31.601837},{"c":32.27,"h":32.31,"l":31.86,"n":340,"o":31.87,"t":"2026-02-09T05:00:00Z","v":25086,"vw":32.154264},{"c":32.28,"h":32.58,"l":32.17,"n":382,"o":32.17,"t":"2026-02-10T05:00:00Z","v":56866,"vw":32.339722},{"c":32.67,"h":32.7494,"l":32.47,"n":136,"o":32.56,"t":"2026-02-11T05:00:00Z","v":9276,"vw":32.533622},{"c":31.97,"h":32.91,"l":31.96,"n":178,"o":32.91,"t":"2026-02-12T05:00:00Z","v":49047,"vw":32.017565},{"c":32.4541,"h":32.5867,"l":31.92,"n":109,"o":32.19,"t":"2026-02-13T05:00:00Z","v":4184,"vw":32.325958},{"c":32.16,"h":32.33,"l":31.95,"n":131,"o":32.25,"t":"2026-02-17T05:00:00Z","v":2353,"vw":32.171603},{"c":32.71,"h":32.76,"l":32.535,"n":119,"o":32.535,"t":"2026-02-18T05:00:00Z","v":19291,"vw":32.650846},{"c":32.47,"h":32.47,"l":32.24,"n":126,"o":32.46,"t":"2026-02-19T05:00:00Z","v":5114,"vw":32.404253},{"c":32.72,"h":32.85,"l":32.1993,"n":209,"o":32.25,"t":"2026-02-20T05:00:00Z","v":20161,"vw":32.62936},{"c":32.7,"h":33.05,"l":32.3601,"n":323,"o":33.05,"t":"2026-02-23T05:00:00Z","v":37437,"vw":32.634665},{"c":33.27,"h":33.27,"l":32.58,"n":155,"o":32.58,"t":"2026-02-24T05:00:00Z","v":11069,"vw":33.090869},{"c":33.58,"h":33.7308,"l":33.46,"n":187,"o":33.46,"t":"2026-02-25T05:00:00Z","v":13465,"vw":33.576726},{"c":32.91,"h":33.36,"l":32.805,"n":129,"o":33.36,"t":"2026-02-26T05:00:00Z","v":36901,"vw":32.971649},{"c":33.12,"h":33.2242,"l":32.91,"n":124,"o":33,"t":"2026-02-27T05:00:00Z","v":15616,"vw":33.041136},{"c":33.07,"h":33.07,"l":32.4,"n":205,"o":32.4,"t":"2026-03-02T05:00:00Z","v":10736,"vw":32.916878},{"c":31.15,"h":31.33,"l":30.27,"n":241,"o":30.76,"t":"2026-03-03T05:00:00Z","v":11081,"vw":30.647926},{"c":31.6,"h":31.73,"l":31.06,"n":556,"o":31.06,"t":"2026-03-04T05:00:00Z","v":102401,"vw":31.53734},{"c":30.66,"h":31.33,"l":30.37,"n":222,"o":31.33,"t":"2026-03-05T05:00:00Z","v":7177,"vw":31.08459},{"c":30.97,"h":31.03,"l":30.48,"n":142,"o":30.48,"t":"2026-03-06T05:00:00Z","v":8753,"vw":30.817217},{"c":31.711,"h":31.81,"l":30.68,"n":264,"o":30.68,"t":"2026-03-09T04:00:00Z","v":17247,"vw":31.029179},{"c":32.1,"h":32.483,"l":31.89,"n":179,"o":31.89,"t":"2026-03-10T04:00:00Z","v":5263,"vw":32.249258},{"c":32.74,"h":32.74,"l":32.3001,"n":125,"o":32.58,"t":"2026-03-11T04:00:00Z","v":9226,"vw":32.624577},{"c":32.15,"h":32.4,"l":32.15,"n":134,"o":32.38,"t":"2026-03-12T04:00:00Z","v":7181,"vw":32.264602},{"c":31.66,"h":32.26,"l":31.66,"n":145,"o":32.26,"t":"2026-03-13T04:00:00Z","v":8713,"vw":31.961146},{"c":32.37,"h":32.58,"l":32.18,"n":158,"o":32.18,"t":"2026-03-16T04:00:00Z","v":5277,"vw":32.364651},{"c":32.34,"h":32.5361,"l":32.34,"n":162,"o":32.35,"t":"2026-03-17T04:00:00Z","v":6928,"vw":32.458075},{"c":31.34,"h":31.94,"l":31.31,"n":148,"o":31.94,"t":"2026-03-18T04:00:00Z","v":7544,"vw":31.752603},{"c":31.1,"h":31.31,"l":30.75,"n":175,"o":30.93,"t":"2026-03-19T04:00:00Z","v":8211,"vw":30.975685},{"c":30.5,"h":30.86,"l":30.25,"n":253,"o":30.86,"t":"2026-03-20T04:00:00Z","v":32222,"vw":30.464108},{"c":31.58,"h":31.81,"l":31.16,"n":194,"o":31.16,"t":"2026-03-23T04:00:00Z","v":9636,"vw":31.573708},{"c":31.61,"h":31.7499,"l":31.21,"n":121,"o":31.21,"t":"2026-03-24T04:00:00Z","v":10914,"vw":31.43081},{"c":32.0968,"h":32.3699,"l":32.025,"n":93,"o":32.19,"t":"2026-03-25T04:00:00Z","v":2871,"vw":32.178971},{"c":31.22,"h":31.81,"l":31.22,"n":141,"o":31.81,"t":"2026-03-26T04:00:00Z","v":5104,"vw":31.560462},{"c":31.43,"h":31.84,"l":31.372,"n":122,"o":31.78,"t":"2026-03-27T04:00:00Z","v":5971,"vw":31.565374},{"c":31.45,"h":31.9197,"l":31.35,"n":166,"o":31.83,"t":"2026-03-30T04:00:00Z","v":9578,"vw":31.685382},{"c":32.3,"h":32.3,"l":31.25,"n":128,"o":31.25,"t":"2026-03-31T04:00:00Z","v":10450,"vw":32.09858},{"c":32.2,"h":32.57,"l":32.2,"n":198,"o":32.305,"t":"2026-04-01T04:00:00Z","v":84204,"vw":32.489912},{"c":32.381,"h":32.46,"l":31.71,"n":155,"o":31.75,"t":"2026-04-02T04:00:00Z","v":8376,"vw":32.20011},{"c":32.1606,"h":32.63,"l":32.11,"n":216,"o":32.63,"t":"2026-04-06T04:00:00Z","v":61406,"vw":32.341767},{"c":32.18,"h":32.24,"l":31.53,"n":154,"o":32.24,"t":"2026-04-07T04:00:00Z","v":9443,"vw":31.941364},{"c":33.5,"h":33.5,"l":33.03,"n":315,"o":33.39,"t":"2026-04-08T04:00:00Z","v":40567,"vw":33.365015},{"c":33.2,"h":33.34,"l":32.81,"n":214,"o":33.1,"t":"2026-04-09T04:00:00Z","v":26023,"vw":33.206989},{"c":33.73,"h":33.95,"l":33.03,"n":217,"o":33.6,"t":"2026-04-10T04:00:00Z","v":11305,"vw":33.764708},{"c":34.39,"h":34.39,"l":33.66,"n":240,"o":33.72,"t":"2026-04-13T04:00:00Z","v":13102,"vw":34.081926},{"c":34.76,"h":34.77,"l":34.47,"n":251,"o":34.47,"t":"2026-04-14T04:00:00Z","v":6072,"vw":34.7291},{"c":34.56,"h":34.73,"l":34.29,"n":286,"o":34.73,"t":"2026-04-15T04:00:00Z","v":10910,"vw":34.476865},{"c":35.41,"h":35.46,"l":34.98,"n":391,"o":34.98,"t":"2026-04-16T04:00:00Z","v":25828,"vw":35.249887},{"c":35.86,"h":36.15,"l":35.85,"n":407,"o":35.95,"t":"2026-04-17T04:00:00Z","v":327758,"vw":35.989011},{"c":35.78,"h":35.83,"l":35.47,"n":271,"o":35.83,"t":"2026-04-20T04:00:00Z","v":12174,"vw":35.677503},{"c":35.77,"h":36.19,"l":35.4901,"n":329,"o":35.87,"t":"2026-04-21T04:00:00Z","v":48827,"vw":35.916146},{"c":36.29,"h":36.29,"l":35.95,"n":1018,"o":36.18,"t":"2026-04-22T04:00:00Z","v":62224,"vw":36.129404},{"c":35.23,"h":35.65,"l":34.823,"n":290,"o":35.56,"t":"2026-04-23T04:00:00Z","v":91050,"vw":35.234015},{"c":35.76,"h":35.76,"l":35.39,"n":452,"o":35.505,"t":"2026-04-24T04:00:00Z","v":109360,"vw":35.691369},{"c":35.7756,"h":35.84,"l":35.45,"n":226,"o":35.75,"t":"2026-04-27T04:00:00Z","v":12097,"vw":35.643318},{"c":35.34,"h":36.01,"l":35.215,"n":606,"o":36.01,"t":"2026-04-28T04:00:00Z","v":21430,"vw":35.42022},{"c":35.93,"h":36.08,"l":35.66,"n":188,"o":35.68,"t":"2026-04-29T04:00:00Z","v":12779,"vw":35.806281},{"c":36.7049,"h":36.79,"l":36.03,"n":253,"o":36.16,"t":"2026-04-30T04:00:00Z","v":13631,"vw":36.432375},{"c":36.9959,"h":37.38,"l":36.62,"n":550,"o":36.63,"t":"2026-05-01T04:00:00Z","v":95255,"vw":36.913123},{"c":36.7,"h":37.17,"l":36.32,"n":574,"o":37.17,"t":"2026-05-04T04:00:00Z","v":39172,"vw":36.605139},{"c":36.82,"h":37.2,"l":36.78,"n":488,"o":37,"t":"2026-05-05T04:00:00Z","v":100965,"vw":37.005088},{"c":37.68,"h":37.95,"l":37.215,"n":510,"o":37.34,"t":"2026-05-06T04:00:00Z","v":105715,"vw":37.68596},{"c":37,"h":38.12,"l":37,"n":301,"o":38.12,"t":"2026-05-07T04:00:00Z","v":27397,"vw":37.453916},{"c":37.81,"h":37.81,"l":37.2,"n":644,"o":37.42,"t":"2026-05-08T04:00:00Z","v":239745,"vw":37.654895},{"c":38.01,"h":38.06,"l":37.39,"n":368,"o":37.8,"t":"2026-05-11T04:00:00Z","v":28024,"vw":37.890076},{"c":37.42,"h":37.58,"l":36.245,"n":645,"o":37.58,"t":"2026-05-12T04:00:00Z","v":29014,"vw":36.81457},{"c":37.85,"h":37.85,"l":36.76,"n":277,"o":37.05,"t":"2026-05-13T04:00:00Z","v":128300,"vw":37.490737},{"c":37,"h":37.75,"l":36.6,"n":467,"o":37.75,"t":"2026-05-14T04:00:00Z","v":32487,"vw":36.999281},{"c":35.515,"h":36.46,"l":35.22,"n":293,"o":36.46,"t":"2026-05-15T04:00:00Z","v":19753,"vw":35.661758},{"c":34.91,"h":35.57,"l":34.6,"n":490,"o":35.57,"t":"2026-05-18T04:00:00Z","v":54216,"vw":34.962278},{"c":34.18,"h":34.66,"l":33.56,"n":646,"o":34.5,"t":"2026-05-19T04:00:00Z","v":54682,"vw":34.207108},{"c":35.02,"h":35.02,"l":34.365,"n":238,"o":34.41,"t":"2026-05-20T04:00:00Z","v":28424,"vw":34.797984},{"c":35.46,"h":35.46,"l":34.7801,"n":223,"o":34.87,"t":"2026-05-21T04:00:00Z","v":7282,"vw":35.077748},{"c":35.49,"h":35.59,"l":35.2592,"n":235,"o":35.37,"t":"2026-05-22T04:00:00Z","v":9756,"vw":35.428313},{"c":36.0612,"h":36.3799,"l":35.77,"n":270,"o":35.95,"t":"2026-05-26T04:00:00Z","v":8146,"vw":35.977567},{"c":35.86,"h":35.98,"l":35.545,"n":247,"o":35.83,"t":"2026-05-27T04:00:00Z","v":27577,"vw":35.843011},{"c":36.1684,"h":36.3227,"l":35.64,"n":432,"o":35.79,"t":"2026-05-28T04:00:00Z","v":52600,"vw":35.84884},{"c":36,"h":36.28,"l":35.52,"n":227,"o":36.13,"t":"2026-05-29T04:00:00Z","v":11205,"vw":36.0005},{"c":35.7242,"h":36,"l":35.62,"n":226,"o":35.62,"t":"2026-06-01T04:00:00Z","v":6415,"vw":35.769661},{"c":36.72,"h":36.72,"l":35.93,"n":277,"o":35.93,"t":"2026-06-02T04:00:00Z","v":23527,"vw":36.380007},{"c":35.5,"h":36.549,"l":35.5,"n":267,"o":36.28,"t":"2026-06-03T04:00:00Z","v":14482,"vw":35.886963},{"c":35.19,"h":35.34,"l":34.7801,"n":195,"o":35.23,"t":"2026-06-04T04:00:00Z","v":6984,"vw":35.163463},{"c":32.7429,"h":34.28,"l":32.7,"n":875,"o":34.13,"t":"2026-06-05T04:00:00Z","v":74892,"vw":33.556366},{"c":33.03,"h":33.44,"l":32.88,"n":224,"o":33.26,"t":"2026-06-08T04:00:00Z","v":13767,"vw":33.061175},{"c":33.02,"h":33.5,"l":32,"n":219,"o":33.5,"t":"2026-06-09T04:00:00Z","v":24840,"vw":32.871667},{"c":32.0485,"h":32.895,"l":32.04,"n":181,"o":32.68,"t":"2026-06-10T04:00:00Z","v":9404,"vw":32.268309},{"c":33.25,"h":33.25,"l":32.22,"n":181,"o":32.22,"t":"2026-06-11T04:00:00Z","v":10141,"vw":32.674635},{"c":33.7938,"h":33.81,"l":33.2646,"n":203,"o":33.59,"t":"2026-06-12T04:00:00Z","v":4304,"vw":33.486843},{"c":34.63,"h":34.8099,"l":34.24,"n":292,"o":34.3,"t":"2026-06-15T04:00:00Z","v":12004,"vw":34.350509},{"c":34.1314,"h":34.478,"l":34.0001,"n":192,"o":34.38,"t":"2026-06-16T04:00:00Z","v":9819,"vw":34.119459},{"c":33.5189,"h":34.25,"l":33.51,"n":195,"o":33.85,"t":"2026-06-17T04:00:00Z","v":10931,"vw":33.788821},{"c":33.64,"h":33.64,"l":33.15,"n":163,"o":33.43,"t":"2026-06-18T04:00:00Z","v":24315,"vw":33.350912},{"c":33.515,"h":33.545,"l":33.36,"n":188,"o":33.48,"t":"2026-06-22T04:00:00Z","v":3404,"vw":33.469192},{"c":32.0789,"h":32.195,"l":31.577,"n":206,"o":32.17,"t":"2026-06-23T04:00:00Z","v":5180,"vw":31.916749},{"c":31.665,"h":31.98,"l":31.61,"n":156,"o":31.98,"t":"2026-06-24T04:00:00Z","v":4185,"vw":31.912856},{"c":30.95,"h":31.5,"l":30.95,"n":247,"o":31.47,"t":"2026-06-25T04:00:00Z","v":28843,"vw":31.186464},{"c":30.5416,"h":30.878,"l":30.08,"n":261,"o":30.43,"t":"2026-06-26T04:00:00Z","v":326301,"vw":30.503291},{"c":31.3021,"h":31.67,"l":30.56,"n":227,"o":30.97,"t":"2026-06-29T04:00:00Z","v":5505,"vw":31.16221},{"c":31.53,"h":31.98,"l":30.76,"n":320,"o":30.76,"t":"2026-06-30T04:00:00Z","v":17955,"vw":31.563963},{"c":31.6853,"h":32.18,"l":31.3,"n":237,"o":31.5,"t":"2026-07-01T04:00:00Z","v":19535,"vw":31.701303},{"c":31.333,"h":32.39,"l":31.122,"n":207,"o":32.015,"t":"2026-07-02T04:00:00Z","v":7366,"vw":31.413429},{"c":31.79,"h":31.9163,"l":31.42,"n":236,"o":31.42,"t":"2026-07-06T04:00:00Z","v":38692,"vw":31.774947},{"c":30.5,"h":31.35,"l":30.5,"n":344,"o":31.35,"t":"2026-07-07T04:00:00Z","v":44381,"vw":30.716259},{"c":30.24,"h":30.38,"l":30,"n":369,"o":30.3,"t":"2026-07-08T04:00:00Z","v":35679,"vw":30.204537},{"c":30.4955,"h":30.535,"l":30.375,"n":166,"o":30.39,"t":"2026-07-09T04:00:00Z","v":3843,"vw":30.405724},{"c":30.5437,"h":30.7863,"l":30.5248,"n":144,"o":30.55,"t":"2026-07-10T04:00:00Z","v":2578,"vw":30.599145},{"c":29.7762,"h":30.1,"l":29.6401,"n":215,"o":30.02,"t":"2026-07-13T04:00:00Z","v":12609,"vw":29.826229},{"c":30.2,"h":30.435,"l":29.84,"n":177,"o":30.435,"t":"2026-07-14T04:00:00Z","v":26002,"vw":30.179982},{"c":30.2603,"h":30.5967,"l":29.88,"n":183,"o":30.29,"t":"2026-07-15T04:00:00Z","v":4069,"vw":30.170999},{"c":29.57,"h":30.01,"l":29.49,"n":193,"o":29.78,"t":"2026-07-16T04:00:00Z","v":11219,"vw":29.630925},{"c":29.5296,"h":29.53,"l":29.01,"n":184,"o":29.01,"t":"2026-07-17T04:00:00Z","v":11288,"vw":29.316525},{"c":29.15,"h":29.37,"l":29.0701,"n":187,"o":29.37,"t":"2026-07-20T04:00:00Z","v":15262,"vw":29.200386},{"c":29.86,"h":29.9,"l":29.5,"n":275,"o":29.76,"t":"2026-07-21T04:00:00Z","v":38282,"vw":29.803981},{"c":29.635,"h":30,"l":29.635,"n":191,"o":30,"t":"2026-07-22T04:00:00Z","v":6395,"vw":29.814611},{"c":29.1377,"h":29.67,"l":29,"n":260,"o":29.67,"t":"2026-07-23T04:00:00Z","v":13598,"vw":29.244733},{"c":28.5288,"h":29,"l":28.39,"n":277,"o":29,"t":"2026-07-24T04:00:00Z","v":14535,"vw":28.776084},{"c":29.15,"h":29.17,"l":28.75,"n":197,"o":28.92,"t":"2026-07-27T04:00:00Z","v":7616,"vw":28.981407},{"c":28.82,"h":28.94,"l":28.47,"n":192,"o":28.64,"t":"2026-07-28T04:00:00Z","v":8838,"vw":28.596143},{"c":28.9044,"h":29.3704,"l":28.71,"n":201,"o":29,"t":"2026-07-29T04:00:00Z","v":7002,"vw":29.054281},{"c":29.87,"h":29.87,"l":29.33,"n":153,"o":29.33,"t":"2026-07-30T04:00:00Z","v":4621,"vw":29.638364},{"c":29.5848,"h":29.69,"l":29.28,"n":167,"o":29.42,"t":"2026-07-31T04:00:00Z","v":5962,"vw":29.519408},{"c":29.61,"h":29.98,"l":29.2311,"n":230,"o":29.38,"t":"2026-08-03T04:00:00Z","v":16744,"vw":29.646677},{"c":30.3349,"h":30.35,"l":29.56,"n":319,"o":29.56,"t":"2026-08-04T04:00:00Z","v":36592,"vw":30.025264},{"c":30.17,"h":30.64,"l":30.13,"n":435,"o":30.6,"t":"2026-08-05T04:00:00Z","v":38415,"vw":30.304744},{"c":30.1,"h":30.46,"l":29.9001,"n":205,"o":29.97,"t":"2026-08-06T04:00:00Z","v":16146,"vw":30.243579},{"c":30.8518,"h":30.905,"l":30.65,"n":352,"o":30.82,"t":"2026-08-07T04:00:00Z","v":24111,"vw":30.81214},{"c":31.1249,"h":31.3275,"l":30.9768,"n":155,"o":31.11,"t":"2026-08-10T04:00:00Z","v":5707,"vw":31.108545},{"c":30.802,"h":30.98,"l":30.645,"n":310,"o":30.95,"t":"2026-08-11T04:00:00Z","v":26156,"vw":30.768143},{"c":31.1447,"h":31.32,"l":30.89,"n":346,"o":31.18,"t":"2026-08-12T04:00:00Z","v":40226,"vw":31.077806},{"c":31.1,"h":31.1,"l":30.78,"n":255,"o":30.87,"t":"2026-08-13T04:00:00Z","v":73675,"vw":30.998545},{"c":31.0376,"h":31.135,"l":30.9788,"n":181,"o":31,"t":"2026-08-14T04:00:00Z","v":11242,"vw":31.068032},{"c":31.3751,"h":31.55,"l":31.17,"n":491,"o":31.34,"t":"2026-08-17T04:00:00Z","v":58684,"vw":31.375409},{"c":30.3736,"h":30.79,"l":30.1,"n":348,"o":30.79,"t":"2026-08-18T04:00:00Z","v":34683,"vw":30.372377},{"c":30.575,"h":30.8,"l":30.36,"n":326,"o":30.58,"t":"2026-08-19T04:00:00Z","v":34776,"vw":30.599542},{"c":30.495,"h":30.6199,"l":30.3073,"n":226,"o":30.42,"t":"2026-08-20T04:00:00Z","v":15661,"vw":30.405572},{"c":31.1,"h":31.35,"l":30.71,"n":145,"o":30.71,"t":"2026-08-21T04:00:00Z","v":10234,"vw":31.056405},{"c":30.68,"h":31.1,"l":30.68,"n":134,"o":31.06,"t":"2026-08-24T04:00:00Z","v":4807,"vw":30.945673},{"c":31.08,"h":31.08,"l":30.7,"n":175,"o":30.7,"t":"2026-08-25T04:00:00Z","v":17720,"vw":30.885813},{"c":30.6,"h":30.8199,"l":30.6,"n":128,"o":30.67,"t":"2026-08-26T04:00:00Z","v":2729,"vw":30.657872},{"c":31.1,"h":31.1,"l":30.81,"n":138,"o":30.88,"t":"2026-08-27T04:00:00Z","v":10660,"vw":30.963724},{"c":30.93,"h":31.4199,"l":30.7716,"n":234,"o":31.15,"t":"2026-08-28T04:00:00Z","v":21832,"vw":31.060181},{"c":30.84,"h":31.11,"l":30.705,"n":183,"o":30.95,"t":"2026-08-31T04:00:00Z","v":13132,"vw":30.877879},{"c":30.35,"h":30.52,"l":30.1301,"n":161,"o":30.45,"t":"2026-09-01T04:00:00Z","v":6272,"vw":30.283763},{"c":30.048,"h":30.08,"l":29.71,"n":140,"o":30.08,"t":"2026-09-02T04:00:00Z","v":2720,"vw":29.961732},{"c":30.15,"h":30.315,"l":30.0201,"n":151,"o":30.19,"t":"2026-09-03T04:00:00Z","v":16641,"vw":30.196168},{"c":30.07,"h":30.54,"l":29.9924,"n":124,"o":30.2,"t":"2026-09-04T04:00:00Z","v":4207,"vw":30.210083},{"c":30.13,"h":30.23,"l":29.96,"n":146,"o":30.03,"t":"2026-09-08T04:00:00Z","v":3967,"vw":30.08259},{"c":30.055,"h":30.2199,"l":30.055,"n":113,"o":30.2199,"t":"2026-09-09T04:00:00Z","v":1190,"vw":30.155817},{"c":29.27,"h":29.54,"l":29.26,"n":164,"o":29.46,"t":"2026-09-10T04:00:00Z","v":29750,"vw":29.311023},{"c":29.16,"h":29.44,"l":29.16,"n":330,"o":29.44,"t":"2026-09-11T04:00:00Z","v":38713,"vw":29.212693},{"c":29.06,"h":29.21,"l":28.88,"n":154,"o":28.95,"t":"2026-09-14T04:00:00Z","v":7101,"vw":28.9882},{"c":28.79,"h":29.09,"l":28.62,"n":114,"o":29.09,"t":"2026-09-15T04:00:00Z","v":13759,"vw":28.771628},{"c":28.4127,"h":28.79,"l":28.4,"n":140,"o":28.79,"t":"2026-09-16T04:00:00Z","v":4460,"vw":28.6406},{"c":28.9795,"h":29.2,"l":28.84,"n":119,"o":28.84,"t":"2026-09-17T04:00:00Z","v":4237,"vw":28.970389},{"c":28.6911,"h":28.91,"l":28.52,"n":122,"o":28.91,"t":"2026-09-18T04:00:00Z","v":2303,"vw":28.602252},{"c":28.9544,"h":28.96,"l":28.11,"n":141,"o":28.11,"t":"2026-09-21T04:00:00Z","v":3867,"vw":28.676138},{"c":29.11,"h":29.19,"l":28.89,"n":134,"o":28.89,"t":"2026-09-22T04:00:00Z","v":3901,"vw":29.032035},{"c":28.36,"h":28.555,"l":28.36,"n":142,"o":28.555,"t":"2026-09-23T04:00:00Z","v":6996,"vw":28.399924},{"c":28.12,"h":28.5248,"l":28.12,"n":167,"o":28.35,"t":"2026-09-24T04:00:00Z","v":16791,"vw":28.235819},{"c":28.29,"h":28.4999,"l":28.11,"n":108,"o":28.32,"t":"2026-09-25T04:00:00Z","v":1935,"vw":28.304421},{"c":27.9968,"h":28.279,"l":27.76,"n":179,"o":28.14,"t":"2026-09-28T04:00:00Z","v":3147,"vw":28.016045},{"c":27.57,"h":27.83,"l":27.4,"n":135,"o":27.83,"t":"2026-09-29T04:00:00Z","v":3033,"vw":27.643192},{"c":27.7545,"h":27.795,"l":27.69,"n":141,"o":27.69,"t":"2026-09-30T04:00:00Z","v":3395,"vw":27.751061},{"c":27.25,"h":27.64,"l":27.25,"n":363,"o":27.64,"t":"2026-10-01T04:00:00Z","v":33504,"vw":27.41126},{"c":27.7846,"h":27.94,"l":27.605,"n":165,"o":27.65,"t":"2026-10-02T04:00:00Z","v":5401,"vw":27.790778},{"c":27.8,"h":27.99,"l":27.5005,"n":156,"o":27.8,"t":"2026-10-05T04:00:00Z","v":7993,"vw":27.811725},{"c":28.39,"h":28.39,"l":28.16,"n":127,"o":28.16,"t":"2026-10-06T04:00:00Z","v":3609,"vw":28.222562},{"c":27.8447,"h":28.02,"l":27.6201,"n":109,"o":27.79,"t":"2026-10-07T04:00:00Z","v":2656,"vw":27.791256},{"c":27.6,"h":27.83,"l":27.44,"n":140,"o":27.54,"t":"2026-10-08T04:00:00Z","v":5076,"vw":27.5625},{"c":27.86,"h":28.12,"l":27.82,"n":186,"o":27.82,"t":"2026-10-09T04:00:00Z","v":10921,"vw":27.918684},{"c":27.42,"h":27.68,"l":27.27,"n":155,"o":27.68,"t":"2026-10-12T04:00:00Z","v":4501,"vw":27.437764},{"c":27.0743,"h":27.195,"l":27.0174,"n":131,"o":27.114,"t":"2026-10-13T04:00:00Z","v":31924,"vw":27.155139},{"c":26.72,"h":27,"l":26.59,"n":138,"o":27,"t":"2026-10-14T04:00:00Z","v":2333,"vw":26.742439},{"c":26.5017,"h":26.56,"l":26.01,"n":171,"o":26.33,"t":"2026-10-15T04:00:00Z","v":10446,"vw":26.373321},{"c":25.9301,"h":26.4954,"l":25.9301,"n":176,"o":26.36,"t":"2026-10-16T04:00:00Z","v":11857,"vw":26.243737},{"c":26.2268,"h":26.4198,"l":26.13,"n":138,"o":26.24,"t":"2026-10-19T04:00:00Z","v":10347,"vw":26.239767},{"c":26.3608,"h":26.45,"l":25.27,"n":139,"o":26.02,"t":"2026-10-20T04:00:00Z","v":8937,"vw":26.338848},{"c":25.9,"h":26.04,"l":25.885,"n":160,"o":26.03,"t":"2026-10-21T04:00:00Z","v":6680,"vw":25.970856},{"c":25.1717,"h":25.45,"l":25,"n":61,"o":25.36,"t":"2026-10-22T04:00:00Z","v":1579,"vw":25.29389}],"volatilityBars":[{"c":28.11,"h":28.11,"l":28.11,"n":9,"o":28.11,"t":"2026-09-21T13:30:00Z","v":783,"vw":28.11},{"c":28.8601,"h":28.8601,"l":28.86,"n":7,"o":28.86,"t":"2026-09-21T14:15:00Z","v":504,"vw":28.86005},{"c":28.915,"h":28.915,"l":28.915,"n":2,"o":28.915,"t":"2026-09-21T14:45:00Z","v":185,"vw":28.915},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-09-21T16:30:00Z","v":437,"vw":28.95},{"c":28.955,"h":28.955,"l":28.955,"n":2,"o":28.955,"t":"2026-09-21T17:00:00Z","v":132,"vw":28.955},{"c":28.8101,"h":28.8101,"l":28.81,"n":5,"o":28.81,"t":"2026-09-21T17:45:00Z","v":608,"vw":28.81006},{"c":28.96,"h":28.96,"l":28.8101,"n":4,"o":28.8101,"t":"2026-09-21T18:00:00Z","v":547,"vw":28.839308},{"c":29.08,"h":29.08,"l":28.89,"n":15,"o":28.89,"t":"2026-09-22T13:30:00Z","v":1111,"vw":28.918375},{"c":29.055,"h":29.09,"l":29.055,"n":3,"o":29.09,"t":"2026-09-22T14:00:00Z","v":325,"vw":29.068462},{"c":29.17,"h":29.19,"l":29.16,"n":8,"o":29.16,"t":"2026-09-22T16:00:00Z","v":901,"vw":29.175311},{"c":29.025,"h":29.025,"l":29.025,"n":2,"o":29.025,"t":"2026-09-22T17:00:00Z","v":227,"vw":29.025},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-22T17:30:00Z","v":500,"vw":29},{"c":28.555,"h":28.555,"l":28.555,"n":2,"o":28.555,"t":"2026-09-23T14:15:00Z","v":151,"vw":28.555},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-09-23T15:45:00Z","v":100,"vw":28.52},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-09-23T16:15:00Z","v":218,"vw":28.51},{"c":28.4879,"h":28.4879,"l":28.4879,"n":1,"o":28.4879,"t":"2026-09-23T17:15:00Z","v":120,"vw":28.4879},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-09-23T18:45:00Z","v":500,"vw":28.46},{"c":28.465,"h":28.465,"l":28.465,"n":1,"o":28.465,"t":"2026-09-23T19:00:00Z","v":100,"vw":28.465},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-09-23T19:30:00Z","v":300,"vw":28.46},{"c":28.5,"h":28.5,"l":28.4,"n":10,"o":28.41,"t":"2026-09-23T19:45:00Z","v":895,"vw":28.426166},{"c":28.36,"h":28.36,"l":28.36,"n":5,"o":28.36,"t":"2026-09-23T20:00:00Z","v":3573,"vw":28.36},{"c":28.5248,"h":28.5248,"l":28.35,"n":9,"o":28.35,"t":"2026-09-24T13:30:00Z","v":461,"vw":28.404288},{"c":28.425,"h":28.425,"l":28.425,"n":2,"o":28.425,"t":"2026-09-24T14:00:00Z","v":1001,"vw":28.425},{"c":28.13,"h":28.25,"l":28.13,"n":4,"o":28.25,"t":"2026-09-24T15:30:00Z","v":1096,"vw":28.187356},{"c":28.135,"h":28.14,"l":28.135,"n":2,"o":28.14,"t":"2026-09-24T15:45:00Z","v":2135,"vw":28.138829},{"c":28.24,"h":28.24,"l":28.16,"n":4,"o":28.16,"t":"2026-09-24T16:00:00Z","v":1162,"vw":28.202335},{"c":28.24,"h":28.26,"l":28.22,"n":9,"o":28.23,"t":"2026-09-24T16:15:00Z","v":607,"vw":28.242},{"c":28.348,"h":28.348,"l":28.348,"n":1,"o":28.348,"t":"2026-09-24T16:30:00Z","v":100,"vw":28.348},{"c":28.325,"h":28.33,"l":28.325,"n":4,"o":28.33,"t":"2026-09-24T17:30:00Z","v":1060,"vw":28.326942},{"c":28.335,"h":28.335,"l":28.335,"n":1,"o":28.335,"t":"2026-09-24T18:15:00Z","v":106,"vw":28.335},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-09-24T19:15:00Z","v":108,"vw":28.14},{"c":28.12,"h":28.12,"l":28.12,"n":4,"o":28.12,"t":"2026-09-24T20:00:00Z","v":6278,"vw":28.12},{"c":28.32,"h":28.32,"l":28.32,"n":6,"o":28.32,"t":"2026-09-25T13:30:00Z","v":178,"vw":28.32},{"c":28.4999,"h":28.4999,"l":28.4999,"n":1,"o":28.4999,"t":"2026-09-25T14:15:00Z","v":199,"vw":28.4999},{"c":28.295,"h":28.295,"l":28.295,"n":1,"o":28.295,"t":"2026-09-25T16:30:00Z","v":100,"vw":28.295},{"c":28.285,"h":28.285,"l":28.11,"n":3,"o":28.285,"t":"2026-09-25T18:15:00Z","v":350,"vw":28.21},{"c":28.29,"h":28.29,"l":28.2736,"n":3,"o":28.2736,"t":"2026-09-25T19:45:00Z","v":313,"vw":28.279067},{"c":28.14,"h":28.14,"l":28.14,"n":11,"o":28.14,"t":"2026-09-28T13:30:00Z","v":447,"vw":28.14},{"c":28.13,"h":28.13,"l":28.125,"n":4,"o":28.125,"t":"2026-09-28T14:00:00Z","v":262,"vw":28.126923},{"c":28,"h":28.27,"l":28,"n":3,"o":28.27,"t":"2026-09-28T14:15:00Z","v":351,"vw":28.077143},{"c":27.76,"h":27.76,"l":27.76,"n":3,"o":27.76,"t":"2026-09-28T14:45:00Z","v":161,"vw":27.76},{"c":27.88,"h":27.88,"l":27.88,"n":3,"o":27.88,"t":"2026-09-28T16:30:00Z","v":268,"vw":27.88},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-09-28T17:00:00Z","v":216,"vw":27.86},{"c":28.279,"h":28.279,"l":28.279,"n":1,"o":28.279,"t":"2026-09-28T17:15:00Z","v":100,"vw":28.279},{"c":27.8401,"h":27.8401,"l":27.84,"n":2,"o":27.84,"t":"2026-09-28T17:30:00Z","v":200,"vw":27.84005},{"c":27.65,"h":27.83,"l":27.65,"n":8,"o":27.83,"t":"2026-09-29T13:30:00Z","v":526,"vw":27.794844},{"c":27.735,"h":27.735,"l":27.735,"n":1,"o":27.735,"t":"2026-09-29T13:45:00Z","v":250,"vw":27.735},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-09-29T15:00:00Z","v":351,"vw":27.65},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-09-29T16:30:00Z","v":100,"vw":27.55},{"c":27.4,"h":27.535,"l":27.4,"n":4,"o":27.535,"t":"2026-09-29T17:15:00Z","v":340,"vw":27.446333},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-09-29T19:00:00Z","v":600,"vw":27.615},{"c":27.57,"h":27.57,"l":27.57,"n":4,"o":27.57,"t":"2026-09-29T20:00:00Z","v":235,"vw":27.57},{"c":27.69,"h":27.69,"l":27.69,"n":2,"o":27.69,"t":"2026-09-30T15:30:00Z","v":200,"vw":27.69},{"c":27.765,"h":27.765,"l":27.765,"n":2,"o":27.765,"t":"2026-09-30T15:45:00Z","v":800,"vw":27.765},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-30T16:00:00Z","v":153,"vw":27.7},{"c":27.75,"h":27.795,"l":27.75,"n":4,"o":27.795,"t":"2026-09-30T16:15:00Z","v":320,"vw":27.765},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-09-30T16:30:00Z","v":250,"vw":27.7},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-09-30T17:00:00Z","v":100,"vw":27.785},{"c":27.7891,"h":27.7891,"l":27.7891,"n":1,"o":27.7891,"t":"2026-09-30T18:00:00Z","v":349,"vw":27.7891},{"c":27.755,"h":27.755,"l":27.755,"n":1,"o":27.755,"t":"2026-09-30T18:30:00Z","v":200,"vw":27.755},{"c":27.64,"h":27.64,"l":27.64,"n":8,"o":27.64,"t":"2026-10-01T13:30:00Z","v":276,"vw":27.64},{"c":27.34,"h":27.4097,"l":27.34,"n":6,"o":27.4097,"t":"2026-10-01T14:00:00Z","v":600,"vw":27.381367},{"c":27.44,"h":27.495,"l":27.35,"n":10,"o":27.35,"t":"2026-10-01T14:15:00Z","v":901,"vw":27.424444},{"c":27.36,"h":27.36,"l":27.36,"n":3,"o":27.36,"t":"2026-10-01T14:45:00Z","v":234,"vw":27.36},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-01T15:15:00Z","v":100,"vw":27.3},{"c":27.5699,"h":27.5699,"l":27.5699,"n":1,"o":27.5699,"t":"2026-10-01T15:45:00Z","v":200,"vw":27.5699},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-01T18:00:00Z","v":100,"vw":27.49},{"c":27.42,"h":27.505,"l":27.4,"n":18,"o":27.505,"t":"2026-10-01T18:15:00Z","v":3233,"vw":27.43744},{"c":27.435,"h":27.44,"l":27.43,"n":17,"o":27.43,"t":"2026-10-01T18:30:00Z","v":2657,"vw":27.433846},{"c":27.44,"h":27.45,"l":27.42,"n":59,"o":27.435,"t":"2026-10-01T18:45:00Z","v":6264,"vw":27.434822},{"c":27.43,"h":27.445,"l":27.37,"n":54,"o":27.39,"t":"2026-10-01T19:00:00Z","v":7126,"vw":27.430271},{"c":27.43,"h":27.44,"l":27.43,"n":61,"o":27.43,"t":"2026-10-01T19:15:00Z","v":6649,"vw":27.431846},{"c":27.47,"h":27.47,"l":27.47,"n":4,"o":27.47,"t":"2026-10-01T19:45:00Z","v":199,"vw":27.47},{"c":27.25,"h":27.25,"l":27.25,"n":9,"o":27.25,"t":"2026-10-01T20:00:00Z","v":3950,"vw":27.25},{"c":26.5,"h":27.01,"l":26.5,"n":7,"o":27.01,"t":"2026-10-01T23:15:00Z","v":300,"vw":26.764515},{"c":27.65,"h":27.65,"l":27.65,"n":7,"o":27.65,"t":"2026-10-02T13:30:00Z","v":448,"vw":27.65},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-02T13:45:00Z","v":175,"vw":27.85},{"c":27.71,"h":27.71,"l":27.71,"n":9,"o":27.71,"t":"2026-10-02T14:30:00Z","v":991,"vw":27.71},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-02T15:45:00Z","v":132,"vw":27.61},{"c":27.61,"h":27.94,"l":27.605,"n":21,"o":27.605,"t":"2026-10-02T16:00:00Z","v":2200,"vw":27.869781},{"c":27.775,"h":27.775,"l":27.775,"n":2,"o":27.775,"t":"2026-10-02T16:15:00Z","v":122,"vw":27.775},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-02T16:30:00Z","v":100,"vw":27.65},{"c":27.69,"h":27.69,"l":27.69,"n":2,"o":27.69,"t":"2026-10-02T19:30:00Z","v":143,"vw":27.69},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-02T19:45:00Z","v":228,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":12,"o":27.8,"t":"2026-10-05T13:30:00Z","v":197,"vw":27.8},{"c":27.5005,"h":27.51,"l":27.5005,"n":2,"o":27.51,"t":"2026-10-05T13:45:00Z","v":200,"vw":27.50525},{"c":27.8,"h":27.8,"l":27.79,"n":4,"o":27.79,"t":"2026-10-05T14:00:00Z","v":361,"vw":27.797214},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-05T14:30:00Z","v":160,"vw":27.88},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-05T18:15:00Z","v":100,"vw":27.9},{"c":27.99,"h":27.99,"l":27.99,"n":3,"o":27.99,"t":"2026-10-05T19:45:00Z","v":403,"vw":27.99},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-05T20:00:00Z","v":393,"vw":27.8},{"c":28.16,"h":28.16,"l":28.16,"n":8,"o":28.16,"t":"2026-10-06T13:30:00Z","v":1781,"vw":28.16},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-06T14:15:00Z","v":173,"vw":28.32},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-06T15:15:00Z","v":101,"vw":28.34},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-06T16:45:00Z","v":225,"vw":28.35},{"c":28.295,"h":28.295,"l":28.295,"n":1,"o":28.295,"t":"2026-10-06T18:30:00Z","v":300,"vw":28.295},{"c":28.39,"h":28.39,"l":28.39,"n":5,"o":28.39,"t":"2026-10-06T20:00:00Z","v":195,"vw":28.39},{"c":27.6201,"h":27.8,"l":27.6201,"n":8,"o":27.79,"t":"2026-10-07T13:30:00Z","v":438,"vw":27.718594},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-07T14:30:00Z","v":150,"vw":28.02},{"c":27.815,"h":27.815,"l":27.815,"n":1,"o":27.815,"t":"2026-10-07T15:00:00Z","v":100,"vw":27.815},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-07T15:15:00Z","v":224,"vw":27.66},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-07T16:00:00Z","v":200,"vw":27.82},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-07T16:30:00Z","v":100,"vw":27.71},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-07T16:45:00Z","v":100,"vw":27.77},{"c":27.79,"h":27.9453,"l":27.79,"n":4,"o":27.9453,"t":"2026-10-07T17:45:00Z","v":311,"vw":27.845106},{"c":27.825,"h":27.825,"l":27.825,"n":1,"o":27.825,"t":"2026-10-07T18:00:00Z","v":169,"vw":27.825},{"c":27.7931,"h":27.7931,"l":27.7931,"n":2,"o":27.7931,"t":"2026-10-07T19:15:00Z","v":115,"vw":27.7931},{"c":27.813,"h":27.813,"l":27.813,"n":1,"o":27.813,"t":"2026-10-07T19:45:00Z","v":139,"vw":27.813},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-08T13:00:00Z","v":1000,"vw":28.25},{"c":27.7,"h":27.7,"l":27.54,"n":17,"o":27.54,"t":"2026-10-08T13:30:00Z","v":323,"vw":27.593872},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-08T14:00:00Z","v":100,"vw":27.83},{"c":27.565,"h":27.565,"l":27.565,"n":3,"o":27.565,"t":"2026-10-08T15:15:00Z","v":1597,"vw":27.565},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-08T15:45:00Z","v":321,"vw":27.44},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-08T16:45:00Z","v":100,"vw":27.44},{"c":27.56,"h":27.56,"l":27.56,"n":3,"o":27.56,"t":"2026-10-08T18:00:00Z","v":200,"vw":27.56},{"c":27.584,"h":27.584,"l":27.584,"n":1,"o":27.584,"t":"2026-10-08T18:15:00Z","v":136,"vw":27.584},{"c":27.56,"h":27.5601,"l":27.56,"n":4,"o":27.56,"t":"2026-10-08T19:15:00Z","v":488,"vw":27.560028},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-08T20:00:00Z","v":202,"vw":27.6},{"c":28.03,"h":28.03,"l":27.82,"n":16,"o":27.82,"t":"2026-10-09T13:30:00Z","v":1554,"vw":27.866535},{"c":28.12,"h":28.12,"l":28.12,"n":6,"o":28.12,"t":"2026-10-09T14:30:00Z","v":270,"vw":28.12},{"c":28.03,"h":28.03,"l":28.03,"n":2,"o":28.03,"t":"2026-10-09T14:45:00Z","v":245,"vw":28.03},{"c":27.995,"h":27.995,"l":27.995,"n":1,"o":27.995,"t":"2026-10-09T16:30:00Z","v":984,"vw":27.995},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-09T17:15:00Z","v":100,"vw":27.82},{"c":27.975,"h":27.975,"l":27.84,"n":7,"o":27.96,"t":"2026-10-09T17:45:00Z","v":1988,"vw":27.955174},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-09T18:00:00Z","v":100,"vw":27.86},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-09T18:15:00Z","v":250,"vw":27.86},{"c":27.97,"h":27.97,"l":27.85,"n":5,"o":27.85,"t":"2026-10-09T18:30:00Z","v":406,"vw":27.93},{"c":27.86,"h":27.87,"l":27.83,"n":4,"o":27.83,"t":"2026-10-09T18:45:00Z","v":358,"vw":27.853333},{"c":27.98,"h":27.98,"l":27.85,"n":4,"o":27.85,"t":"2026-10-09T19:00:00Z","v":352,"vw":27.936667},{"c":27.87,"h":27.87,"l":27.87,"n":5,"o":27.87,"t":"2026-10-09T19:15:00Z","v":411,"vw":27.87},{"c":27.87,"h":27.87,"l":27.87,"n":4,"o":27.87,"t":"2026-10-09T19:30:00Z","v":368,"vw":27.87},{"c":27.86,"h":27.975,"l":27.86,"n":33,"o":27.87,"t":"2026-10-09T19:45:00Z","v":2106,"vw":27.877027},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-12T13:30:00Z","v":213,"vw":27.68},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-12T13:45:00Z","v":265,"vw":27.54},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-12T15:30:00Z","v":836,"vw":27.49},{"c":27.495,"h":27.495,"l":27.35,"n":4,"o":27.35,"t":"2026-10-12T15:45:00Z","v":228,"vw":27.4225},{"c":27.485,"h":27.485,"l":27.485,"n":1,"o":27.485,"t":"2026-10-12T16:15:00Z","v":117,"vw":27.485},{"c":27.3101,"h":27.3101,"l":27.3101,"n":3,"o":27.3101,"t":"2026-10-12T16:30:00Z","v":127,"vw":27.3101},{"c":27.455,"h":27.455,"l":27.28,"n":12,"o":27.31,"t":"2026-10-12T17:45:00Z","v":799,"vw":27.324985},{"c":27.27,"h":27.64,"l":27.27,"n":12,"o":27.64,"t":"2026-10-12T18:00:00Z","v":1032,"vw":27.402318},{"c":27.42,"h":27.42,"l":27.42,"n":4,"o":27.42,"t":"2026-10-12T20:00:00Z","v":155,"vw":27.42},{"c":27.114,"h":27.114,"l":27.114,"n":1,"o":27.114,"t":"2026-10-13T14:15:00Z","v":100,"vw":27.114},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-13T17:00:00Z","v":24620,"vw":27.18},{"c":27.06,"h":27.06,"l":27.0174,"n":3,"o":27.0174,"t":"2026-10-13T17:15:00Z","v":5585,"vw":27.058444},{"c":27.195,"h":27.195,"l":27.195,"n":1,"o":27.195,"t":"2026-10-13T18:30:00Z","v":119,"vw":27.195},{"c":27.04,"h":27.06,"l":27.04,"n":5,"o":27.06,"t":"2026-10-13T19:45:00Z","v":775,"vw":27.048772},{"c":26.78,"h":27,"l":26.78,"n":6,"o":27,"t":"2026-10-14T13:30:00Z","v":527,"vw":26.869565},{"c":26.755,"h":26.755,"l":26.755,"n":1,"o":26.755,"t":"2026-10-14T15:30:00Z","v":100,"vw":26.755},{"c":26.66,"h":26.66,"l":26.66,"n":3,"o":26.66,"t":"2026-10-14T16:15:00Z","v":134,"vw":26.66},{"c":26.635,"h":26.635,"l":26.635,"n":2,"o":26.635,"t":"2026-10-14T17:45:00Z","v":117,"vw":26.635},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-14T19:00:00Z","v":150,"vw":26.61},{"c":26.72,"h":26.72,"l":26.72,"n":3,"o":26.72,"t":"2026-10-14T19:30:00Z","v":289,"vw":26.72},{"c":26.59,"h":26.59,"l":26.59,"n":4,"o":26.59,"t":"2026-10-14T19:45:00Z","v":148,"vw":26.59},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-14T20:00:00Z","v":199,"vw":26.72},{"c":26.01,"h":26.33,"l":26.01,"n":16,"o":26.33,"t":"2026-10-15T13:30:00Z","v":1193,"vw":26.282198},{"c":26.4,"h":26.4,"l":26.041,"n":4,"o":26.041,"t":"2026-10-15T14:15:00Z","v":1169,"vw":26.352632},{"c":26.3995,"h":26.3995,"l":26.3995,"n":2,"o":26.3995,"t":"2026-10-15T14:30:00Z","v":1000,"vw":26.3995},{"c":26.52,"h":26.52,"l":26.25,"n":12,"o":26.34,"t":"2026-10-15T15:00:00Z","v":2034,"vw":26.392345},{"c":26.3001,"h":26.3001,"l":26.3001,"n":2,"o":26.3001,"t":"2026-10-15T16:15:00Z","v":114,"vw":26.3001},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-15T16:30:00Z","v":578,"vw":26.56},{"c":26.5035,"h":26.5035,"l":26.5035,"n":2,"o":26.5035,"t":"2026-10-15T17:15:00Z","v":111,"vw":26.5035},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-15T17:45:00Z","v":2453,"vw":26.3},{"c":26.4751,"h":26.4751,"l":26.4751,"n":1,"o":26.4751,"t":"2026-10-15T18:15:00Z","v":100,"vw":26.4751},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-15T19:00:00Z","v":500,"vw":26.56},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-15T19:30:00Z","v":100,"vw":26.56},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-15T21:00:00Z","v":105,"vw":26.05},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-15T21:30:00Z","v":114,"vw":26.1},{"c":26.4954,"h":26.4954,"l":26.22,"n":14,"o":26.36,"t":"2026-10-16T13:30:00Z","v":863,"vw":26.340114},{"c":26.345,"h":26.345,"l":26.345,"n":1,"o":26.345,"t":"2026-10-16T14:00:00Z","v":100,"vw":26.345},{"c":26.283,"h":26.283,"l":26.25,"n":6,"o":26.25,"t":"2026-10-16T14:30:00Z","v":710,"vw":26.254714},{"c":26.23,"h":26.365,"l":26.23,"n":4,"o":26.36,"t":"2026-10-16T14:45:00Z","v":7529,"vw":26.256455},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-16T15:45:00Z","v":100,"vw":26.4},{"c":26.135,"h":26.135,"l":26.0501,"n":3,"o":26.0501,"t":"2026-10-16T17:45:00Z","v":1304,"vw":26.09255},{"c":26.24,"h":26.24,"l":26.24,"n":12,"o":26.24,"t":"2026-10-19T13:30:00Z","v":2556,"vw":26.24},{"c":26.2,"h":26.4198,"l":26.2,"n":4,"o":26.4198,"t":"2026-10-19T13:45:00Z","v":290,"vw":26.343481},{"c":26.25,"h":26.34,"l":26.2,"n":4,"o":26.34,"t":"2026-10-19T14:45:00Z","v":4800,"vw":26.26},{"c":26.23,"h":26.23,"l":26.23,"n":2,"o":26.23,"t":"2026-10-19T15:00:00Z","v":102,"vw":26.23},{"c":26.355,"h":26.355,"l":26.355,"n":1,"o":26.355,"t":"2026-10-19T16:15:00Z","v":100,"vw":26.355},{"c":26.24,"h":26.24,"l":26.13,"n":14,"o":26.14,"t":"2026-10-19T18:00:00Z","v":1758,"vw":26.146012},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-10-19T19:30:00Z","v":110,"vw":26.26},{"c":25.27,"h":26.02,"l":25.27,"n":8,"o":26.02,"t":"2026-10-20T13:30:00Z","v":483,"vw":25.85871},{"c":26.175,"h":26.175,"l":26.175,"n":2,"o":26.175,"t":"2026-10-20T14:00:00Z","v":501,"vw":26.175},{"c":26.315,"h":26.315,"l":26.315,"n":6,"o":26.315,"t":"2026-10-20T15:15:00Z","v":899,"vw":26.315},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-20T16:00:00Z","v":104,"vw":26.34},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-20T16:30:00Z","v":500,"vw":26.39},{"c":26.3601,"h":26.3601,"l":26.33,"n":3,"o":26.33,"t":"2026-10-20T17:30:00Z","v":300,"vw":26.340033},{"c":26.34,"h":26.4,"l":26.34,"n":6,"o":26.4,"t":"2026-10-20T17:45:00Z","v":2786,"vw":26.390342},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-20T18:00:00Z","v":309,"vw":26.37},{"c":26.45,"h":26.45,"l":26.4,"n":13,"o":26.4,"t":"2026-10-20T19:15:00Z","v":2202,"vw":26.41579},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-10-20T19:30:00Z","v":161,"vw":26.31},{"c":25.98,"h":26.03,"l":25.98,"n":2,"o":26.03,"t":"2026-10-21T13:45:00Z","v":600,"vw":25.988333},{"c":25.885,"h":25.885,"l":25.885,"n":1,"o":25.885,"t":"2026-10-21T15:00:00Z","v":300,"vw":25.885},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-21T15:30:00Z","v":1250,"vw":25.95},{"c":25.995,"h":25.995,"l":25.995,"n":4,"o":25.995,"t":"2026-10-21T16:45:00Z","v":2017,"vw":25.995},{"c":25.94,"h":25.941,"l":25.94,"n":8,"o":25.941,"t":"2026-10-21T17:15:00Z","v":832,"vw":25.940159},{"c":26.04,"h":26.04,"l":26.04,"n":4,"o":26.04,"t":"2026-10-21T17:45:00Z","v":289,"vw":26.04},{"c":25.931,"h":26.022,"l":25.931,"n":2,"o":26.022,"t":"2026-10-21T18:15:00Z","v":200,"vw":25.9765},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-21T20:00:00Z","v":101,"vw":25.9},{"c":25.305,"h":25.45,"l":25,"n":12,"o":25.36,"t":"2026-10-22T13:30:00Z","v":871,"vw":25.302827},{"c":25.4399,"h":25.4399,"l":25.4399,"n":1,"o":25.4399,"t":"2026-10-22T13:45:00Z","v":130,"vw":25.4399},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-22T14:00:00Z","v":100,"vw":25.37},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-22T14:45:00Z","v":150,"vw":25.16},{"c":25.1717,"h":25.1717,"l":25.1717,"n":1,"o":25.1717,"t":"2026-10-22T16:15:00Z","v":112,"vw":25.1717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":35.60079814947482,"iv":1.0245895361736161,"gamma":0.03207126907268355,"theta":-0.029496327619612416,"vega":0.016591325145230384,"rho":0.0025669759301558286,"breakevenPct":43.418196424853384},{"delta":0.2,"premium":0.5,"strike":30.352993098708325,"iv":0.6894790706417958,"gamma":0.057238290078730124,"theta":-0.024063438937174143,"vega":0.01991986155207597,"rho":0.003530754203111968,"breakevenPct":22.570160532297475},{"delta":0.25,"premium":0.5316310216265062,"strike":28.367379567469875,"iv":0.5415735033389847,"gamma":0.08276068091716368,"theta":-0.021610032641453742,"vega":0.02257834307064297,"rho":0.004468570117856486,"breakevenPct":14.807544143209956},{"delta":0.3,"premium":0.5964852438557229,"strike":27.38019674859036,"iv":0.47407585939911473,"gamma":0.10352945425826564,"theta":-0.020829654321549092,"vega":0.024666730164676,"rho":0.0053882362170571095,"breakevenPct":11.143395132017634},{"delta":0.35,"premium":0.6696396206039263,"strike":26.702402529307157,"iv":0.42841768431844723,"gamma":0.12160711329574789,"theta":-0.02017291727077809,"vega":0.026186415785887776,"rho":0.006305999936752545,"breakevenPct":8.741333123750408},{"delta":0.4,"premium":0.7490682006215614,"strike":26.172878662522923,"iv":0.39442802151371026,"gamma":0.13772727872370594,"theta":-0.019615555045411306,"vega":0.027378915456503002,"rho":0.007222197942874981,"breakevenPct":6.953232650732699},{"delta":0.45,"premium":0.8327926717801362,"strike":25.768829312879454,"iv":0.36818222672899703,"gamma":0.1503436791146649,"theta":-0.018801662376765383,"vega":0.027821817730677628,"rho":0.008149041769561194,"breakevenPct":5.680673075952712},{"delta":0.5,"premium":0.9185995147354324,"strike":25.42560194105827,"iv":0.34569016122498053,"gamma":0.16126167950990378,"theta":-0.017863420244280837,"vega":0.027901363386625116,"rho":0.009081046005524007,"breakevenPct":4.658014579045912},{"delta":0.55,"premium":1.0044063576907287,"strike":25.082374569237086,"iv":0.323198095720964,"gamma":0.17217967990514269,"theta":-0.01692517811179629,"vega":0.027980909042572603,"rho":0.010013050241486823,"breakevenPct":3.6353560821391113},{"delta":0.6,"premium":1.1692015786278078,"strike":24.76927747419551,"iv":0.31904590163934426,"gamma":0.1679475409836066,"theta":-0.016284699453551914,"vega":0.02698482088646023,"rho":0.010896673458189314,"breakevenPct":3.046194944415008},{"delta":0.65,"premium":1.358940497874924,"strike":24.46569520340012,"iv":0.3206852459016393,"gamma":0.1589311475409836,"theta":-0.01573825136612022,"vega":0.025649058894960535,"rho":0.011765018458283283,"breakevenPct":2.5939277095907025},{"delta":0.7,"premium":1.5486794171220397,"strike":24.162112932604735,"iv":0.32232459016393444,"gamma":0.14991475409836066,"theta":-0.015191803278688526,"vega":0.02431329690346084,"rho":0.012633363458377251,"breakevenPct":2.1416604747663976},{"delta":0.75,"premium":1.8468687872763416,"strike":23.768389662027833,"iv":0.33443310139165006,"gamma":0.13393638170974156,"theta":-0.014598906560636183,"vega":0.022326143141153082,"rho":0.013425879980445386,"breakevenPct":1.762131478224246},{"delta":0.8,"premium":2.2693339960238568,"strike":23.2713717693837,"iv":0.35853846918489063,"gamma":0.10998011928429423,"theta":-0.013952783300198807,"vega":0.019592544731610338,"rho":0.014131502924689924,"breakevenPct":1.4659548834903995},{"delta":0.85,"premium":2.875626118067978,"strike":22.59391771019678,"iv":0.3963898032200357,"gamma":0.08349928443649376,"theta":-0.013112701252236136,"vega":0.016394454382826478,"rho":0.01469594253968811,"breakevenPct":1.1832487605714255},{"delta":0.9,"premium":4.04078947368421,"strike":21.36842105263158,"iv":0.48542631578947365,"gamma":0.051584210526315795,"theta":-0.012336842105263158,"vega":0.01238421052631579,"rho":0.014822897074081007,"breakevenPct":0.9435617233472016}],"put":[{"delta":0.1,"premium":0.5,"strike":17.01998677965079,"iv":1.2668387639578784,"gamma":0.019471496524393055,"theta":-0.026734215296090914,"vega":0.012490773938946036,"rho":-0.002453629293850261,"breakevenPct":34.370794266375384},{"delta":0.15,"premium":0.5303975384106057,"strike":20.215901536424226,"iv":0.8595120592271114,"gamma":0.038296622013099475,"theta":-0.023826897433540942,"vega":0.016579988406134227,"rho":-0.0035217953821906687,"breakevenPct":21.795095293469966},{"delta":0.2,"premium":0.5742002919999359,"strike":21.968011679997442,"iv":0.6598610684083053,"gamma":0.05967266918307575,"theta":-0.021819465491762908,"vega":0.01992250261619925,"rho":-0.004605558553892199,"breakevenPct":15.008476233240087},{"delta":0.25,"premium":0.6483307522896791,"strike":22.977743363862388,"iv":0.5629005793911586,"gamma":0.0793654742026972,"theta":-0.020941874101215372,"vega":0.02261174078280245,"rho":-0.005710551627107502,"breakevenPct":11.291598852788216},{"delta":0.3,"premium":0.7171234094976543,"strike":23.671234094976544,"iv":0.49546440796386737,"gamma":0.09937287407871903,"theta":-0.019777864213470248,"vega":0.0246258431766621,"rho":-0.006811799033808238,"breakevenPct":8.809851200042559},{"delta":0.35,"premium":0.7839151034019685,"strike":24.226100689346456,"iv":0.4407983830755461,"gamma":0.11881048628196395,"theta":-0.018487176800499015,"vega":0.026144148789293182,"rho":-0.00791027305853332,"breakevenPct":6.870868531150111},{"delta":0.4,"premium":0.8489950568577972,"strike":24.65996704571865,"iv":0.39728434980017324,"gamma":0.1377168130003175,"theta":-0.017086630069969893,"vega":0.027220796418388322,"rho":-0.00900628715238176,"breakevenPct":5.405785112404604},{"delta":0.45,"premium":0.931052302666768,"strike":25.06537326877214,"iv":0.3611820157331719,"gamma":0.15323147634857967,"theta":-0.015852419552012085,"vega":0.028014610619508634,"rho":-0.010106127743804576,"breakevenPct":4.121211653939244},{"delta":0.5,"premium":1.0746317649349542,"strike":25.367645820915694,"iv":0.35193815553486274,"gamma":0.15645544906896142,"theta":-0.01522097726481542,"vega":0.027783494636485145,"rho":-0.011219834775596961,"breakevenPct":3.4907691733941744},{"delta":0.55,"premium":1.2182112272031407,"strike":25.669918373059243,"iv":0.3426942953365536,"gamma":0.15967942178934313,"theta":-0.014589534977618756,"vega":0.027552378653461652,"rho":-0.012333541807389346,"breakevenPct":2.860326692849104},{"delta":0.6,"premium":1.3617906894713268,"strike":25.972190925202792,"iv":0.33345043513824446,"gamma":0.16290339450972488,"theta":-0.013958092690422093,"vega":0.027321262670438162,"rho":-0.01344724883918173,"breakevenPct":2.229884212304035},{"delta":0.65,"premium":1.6129971077368042,"strike":26.32827187274042,"iv":0.33489790310918294,"gamma":0.1535816341287057,"theta":-0.013013665943600866,"vega":0.025855603759942156,"rho":-0.01463858642400164,"breakevenPct":1.8132475557725},{"delta":0.7,"premium":1.875108459869848,"strike":26.68980477223427,"iv":0.33742863340563994,"gamma":0.1429887201735358,"theta":-0.012037527114967462,"vega":0.0242648590021692,"rho":-0.015837789659568828,"breakevenPct":1.418274044405333},{"delta":0.75,"premium":2.1485885372112916,"strike":27.060735671514113,"iv":0.3387679213002566,"gamma":0.1316224123182207,"theta":-0.010896321642429426,"vega":0.022468776732249788,"rho":-0.017045243668408004,"breakevenPct":1.031129664254618},{"delta":0.8,"premium":2.4907613344739095,"strike":27.488451668092388,"iv":0.33290821214713434,"gamma":0.11558306244653549,"theta":-0.008757741659538064,"vega":0.019431993156544054,"rho":-0.01830255094110183,"breakevenPct":0.6912908797638775},{"delta":0.85,"premium":2.832934131736527,"strike":27.91616766467066,"iv":0.327048502994012,"gamma":0.09954371257485031,"theta":-0.0066191616766467076,"vega":0.016395209580838326,"rho":-0.019559858213795647,"breakevenPct":0.3514520952731378},{"delta":0.9,"premium":3.7719178082191793,"strike":28.917808219178085,"iv":0.3598589041095891,"gamma":0.06886575342465749,"theta":-0.004823287671232875,"vega":0.01240410958904109,"rho":-0.021275013155142457,"breakevenPct":0.102534151611128}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":35.60079814947482,"iv":1.0245895361736161,"gamma":0.03207126907268355,"theta":-0.029496327619612416,"vega":0.016591325145230384,"rho":0.0025669759301558286,"breakevenPct":43.418196424853384},{"delta":0.2,"premium":0.5,"strike":30.352993098708325,"iv":0.6894790706417958,"gamma":0.057238290078730124,"theta":-0.024063438937174143,"vega":0.01991986155207597,"rho":0.003530754203111968,"breakevenPct":22.570160532297475},{"delta":0.25,"premium":0.5316310216265062,"strike":28.367379567469875,"iv":0.5415735033389847,"gamma":0.08276068091716368,"theta":-0.021610032641453742,"vega":0.02257834307064297,"rho":0.004468570117856486,"breakevenPct":14.807544143209956},{"delta":0.3,"premium":0.5964852438557229,"strike":27.38019674859036,"iv":0.47407585939911473,"gamma":0.10352945425826564,"theta":-0.020829654321549092,"vega":0.024666730164676,"rho":0.0053882362170571095,"breakevenPct":11.143395132017634},{"delta":0.35,"premium":0.6696396206039263,"strike":26.702402529307157,"iv":0.42841768431844723,"gamma":0.12160711329574789,"theta":-0.02017291727077809,"vega":0.026186415785887776,"rho":0.006305999936752545,"breakevenPct":8.741333123750408},{"delta":0.4,"premium":0.7490682006215614,"strike":26.172878662522923,"iv":0.39442802151371026,"gamma":0.13772727872370594,"theta":-0.019615555045411306,"vega":0.027378915456503002,"rho":0.007222197942874981,"breakevenPct":6.953232650732699},{"delta":0.45,"premium":0.8327926717801362,"strike":25.768829312879454,"iv":0.36818222672899703,"gamma":0.1503436791146649,"theta":-0.018801662376765383,"vega":0.027821817730677628,"rho":0.008149041769561194,"breakevenPct":5.680673075952712},{"delta":0.5,"premium":0.9185995147354324,"strike":25.42560194105827,"iv":0.34569016122498053,"gamma":0.16126167950990378,"theta":-0.017863420244280837,"vega":0.027901363386625116,"rho":0.009081046005524007,"breakevenPct":4.658014579045912},{"delta":0.55,"premium":1.0044063576907287,"strike":25.082374569237086,"iv":0.323198095720964,"gamma":0.17217967990514269,"theta":-0.01692517811179629,"vega":0.027980909042572603,"rho":0.010013050241486823,"breakevenPct":3.6353560821391113},{"delta":0.6,"premium":1.1692015786278078,"strike":24.76927747419551,"iv":0.31904590163934426,"gamma":0.1679475409836066,"theta":-0.016284699453551914,"vega":0.02698482088646023,"rho":0.010896673458189314,"breakevenPct":3.046194944415008},{"delta":0.65,"premium":1.358940497874924,"strike":24.46569520340012,"iv":0.3206852459016393,"gamma":0.1589311475409836,"theta":-0.01573825136612022,"vega":0.025649058894960535,"rho":0.011765018458283283,"breakevenPct":2.5939277095907025},{"delta":0.7,"premium":1.5486794171220397,"strike":24.162112932604735,"iv":0.32232459016393444,"gamma":0.14991475409836066,"theta":-0.015191803278688526,"vega":0.02431329690346084,"rho":0.012633363458377251,"breakevenPct":2.1416604747663976},{"delta":0.75,"premium":1.8468687872763416,"strike":23.768389662027833,"iv":0.33443310139165006,"gamma":0.13393638170974156,"theta":-0.014598906560636183,"vega":0.022326143141153082,"rho":0.013425879980445386,"breakevenPct":1.762131478224246},{"delta":0.8,"premium":2.2693339960238568,"strike":23.2713717693837,"iv":0.35853846918489063,"gamma":0.10998011928429423,"theta":-0.013952783300198807,"vega":0.019592544731610338,"rho":0.014131502924689924,"breakevenPct":1.4659548834903995},{"delta":0.85,"premium":2.875626118067978,"strike":22.59391771019678,"iv":0.3963898032200357,"gamma":0.08349928443649376,"theta":-0.013112701252236136,"vega":0.016394454382826478,"rho":0.01469594253968811,"breakevenPct":1.1832487605714255},{"delta":0.9,"premium":4.04078947368421,"strike":21.36842105263158,"iv":0.48542631578947365,"gamma":0.051584210526315795,"theta":-0.012336842105263158,"vega":0.01238421052631579,"rho":0.014822897074081007,"breakevenPct":0.9435617233472016}],"put":[{"delta":0.1,"premium":0.5,"strike":17.01998677965079,"iv":1.2668387639578784,"gamma":0.019471496524393055,"theta":-0.026734215296090914,"vega":0.012490773938946036,"rho":-0.002453629293850261,"breakevenPct":34.370794266375384},{"delta":0.15,"premium":0.5303975384106057,"strike":20.215901536424226,"iv":0.8595120592271114,"gamma":0.038296622013099475,"theta":-0.023826897433540942,"vega":0.016579988406134227,"rho":-0.0035217953821906687,"breakevenPct":21.795095293469966},{"delta":0.2,"premium":0.5742002919999359,"strike":21.968011679997442,"iv":0.6598610684083053,"gamma":0.05967266918307575,"theta":-0.021819465491762908,"vega":0.01992250261619925,"rho":-0.004605558553892199,"breakevenPct":15.008476233240087},{"delta":0.25,"premium":0.6483307522896791,"strike":22.977743363862388,"iv":0.5629005793911586,"gamma":0.0793654742026972,"theta":-0.020941874101215372,"vega":0.02261174078280245,"rho":-0.005710551627107502,"breakevenPct":11.291598852788216},{"delta":0.3,"premium":0.7171234094976543,"strike":23.671234094976544,"iv":0.49546440796386737,"gamma":0.09937287407871903,"theta":-0.019777864213470248,"vega":0.0246258431766621,"rho":-0.006811799033808238,"breakevenPct":8.809851200042559},{"delta":0.35,"premium":0.7839151034019685,"strike":24.226100689346456,"iv":0.4407983830755461,"gamma":0.11881048628196395,"theta":-0.018487176800499015,"vega":0.026144148789293182,"rho":-0.00791027305853332,"breakevenPct":6.870868531150111},{"delta":0.4,"premium":0.8489950568577972,"strike":24.65996704571865,"iv":0.39728434980017324,"gamma":0.1377168130003175,"theta":-0.017086630069969893,"vega":0.027220796418388322,"rho":-0.00900628715238176,"breakevenPct":5.405785112404604},{"delta":0.45,"premium":0.931052302666768,"strike":25.06537326877214,"iv":0.3611820157331719,"gamma":0.15323147634857967,"theta":-0.015852419552012085,"vega":0.028014610619508634,"rho":-0.010106127743804576,"breakevenPct":4.121211653939244},{"delta":0.5,"premium":1.0746317649349542,"strike":25.367645820915694,"iv":0.35193815553486274,"gamma":0.15645544906896142,"theta":-0.01522097726481542,"vega":0.027783494636485145,"rho":-0.011219834775596961,"breakevenPct":3.4907691733941744},{"delta":0.55,"premium":1.2182112272031407,"strike":25.669918373059243,"iv":0.3426942953365536,"gamma":0.15967942178934313,"theta":-0.014589534977618756,"vega":0.027552378653461652,"rho":-0.012333541807389346,"breakevenPct":2.860326692849104},{"delta":0.6,"premium":1.3617906894713268,"strike":25.972190925202792,"iv":0.33345043513824446,"gamma":0.16290339450972488,"theta":-0.013958092690422093,"vega":0.027321262670438162,"rho":-0.01344724883918173,"breakevenPct":2.229884212304035},{"delta":0.65,"premium":1.6129971077368042,"strike":26.32827187274042,"iv":0.33489790310918294,"gamma":0.1535816341287057,"theta":-0.013013665943600866,"vega":0.025855603759942156,"rho":-0.01463858642400164,"breakevenPct":1.8132475557725},{"delta":0.7,"premium":1.875108459869848,"strike":26.68980477223427,"iv":0.33742863340563994,"gamma":0.1429887201735358,"theta":-0.012037527114967462,"vega":0.0242648590021692,"rho":-0.015837789659568828,"breakevenPct":1.418274044405333},{"delta":0.75,"premium":2.1485885372112916,"strike":27.060735671514113,"iv":0.3387679213002566,"gamma":0.1316224123182207,"theta":-0.010896321642429426,"vega":0.022468776732249788,"rho":-0.017045243668408004,"breakevenPct":1.031129664254618},{"delta":0.8,"premium":2.4907613344739095,"strike":27.488451668092388,"iv":0.33290821214713434,"gamma":0.11558306244653549,"theta":-0.008757741659538064,"vega":0.019431993156544054,"rho":-0.01830255094110183,"breakevenPct":0.6912908797638775},{"delta":0.85,"premium":2.832934131736527,"strike":27.91616766467066,"iv":0.327048502994012,"gamma":0.09954371257485031,"theta":-0.0066191616766467076,"vega":0.016395209580838326,"rho":-0.019559858213795647,"breakevenPct":0.3514520952731378},{"delta":0.9,"premium":3.7719178082191793,"strike":28.917808219178085,"iv":0.3598589041095891,"gamma":0.06886575342465749,"theta":-0.004823287671232875,"vega":0.01240410958904109,"rho":-0.021275013155142457,"breakevenPct":0.102534151611128}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}