{"symbol":"KBA","url":"https://intraalpha.com/companies/KBA","capturedAt":"2026-10-22T22:58:15.190Z","state":"ready","quote":{"symbol":"KBA","last_price":28.5034,"prev_close":29.11,"regular_close":28.5034,"change":-0.6066,"change_pct":-2.0838,"regular_change":-0.6066,"regular_change_pct":-2.0838,"extended_change":0,"extended_change_pct":0,"bid":28.01,"ask":31,"bid_size":100,"ask_size":100,"volume":17509,"vwap":28.565901,"open":28.6,"high":28.63,"low":28.47,"close":28.5034,"trade_count":203,"last_trade_at":"2026-10-22T22:30:00.004137448Z","last_quote_at":"2026-10-22T20:32:11.841758266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:00.568317819-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":129100000,"net_expense_ratio":0.0056,"portfolio_turnover":0.55,"dividend_yield":0.0155,"inception_date":"2014-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:13.525191+00:00"},"optionObservedAt":"2026-10-22T19:55:03.925Z","bars":[{"c":29.66,"h":29.66,"l":29.64,"n":4,"o":29.64,"t":"2026-10-15T13:25:00Z","v":400,"vw":29.65},{"c":29.7,"h":29.7,"l":29.65,"n":11,"o":29.65,"t":"2026-10-15T13:30:00Z","v":4002,"vw":29.65436},{"c":29.68,"h":29.69,"l":29.68,"n":4,"o":29.69,"t":"2026-10-15T13:35:00Z","v":703,"vw":29.687205},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-15T14:05:00Z","v":104,"vw":29.72},{"c":29.725,"h":29.725,"l":29.71,"n":3,"o":29.71,"t":"2026-10-15T14:30:00Z","v":236,"vw":29.718426},{"c":29.79,"h":29.82,"l":29.79,"n":2,"o":29.82,"t":"2026-10-15T15:25:00Z","v":400,"vw":29.8125},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-15T15:35:00Z","v":4392,"vw":29.8},{"c":29.81,"h":29.81,"l":29.795,"n":2,"o":29.795,"t":"2026-10-15T15:50:00Z","v":447,"vw":29.799664},{"c":29.7691,"h":29.7691,"l":29.7691,"n":1,"o":29.7691,"t":"2026-10-15T16:25:00Z","v":249,"vw":29.7691},{"c":29.77,"h":29.77,"l":29.77,"n":6,"o":29.77,"t":"2026-10-15T17:00:00Z","v":600,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-15T17:15:00Z","v":145,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-15T17:25:00Z","v":100,"vw":29.77},{"c":29.78,"h":29.78,"l":29.78,"n":5,"o":29.78,"t":"2026-10-15T17:40:00Z","v":221,"vw":29.78},{"c":29.79,"h":29.79,"l":29.79,"n":4,"o":29.79,"t":"2026-10-15T17:55:00Z","v":600,"vw":29.79},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-15T18:05:00Z","v":200,"vw":29.77},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-15T18:10:00Z","v":100,"vw":29.76},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-15T18:20:00Z","v":200,"vw":29.74},{"c":29.741,"h":29.755,"l":29.741,"n":4,"o":29.755,"t":"2026-10-15T18:40:00Z","v":2093,"vw":29.754328},{"c":29.755,"h":29.755,"l":29.755,"n":1,"o":29.755,"t":"2026-10-15T18:55:00Z","v":100,"vw":29.755},{"c":29.76,"h":29.77,"l":29.76,"n":2,"o":29.77,"t":"2026-10-15T19:00:00Z","v":562,"vw":29.767687},{"c":29.765,"h":29.77,"l":29.765,"n":6,"o":29.77,"t":"2026-10-15T19:05:00Z","v":553,"vw":29.7675},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-15T19:15:00Z","v":100,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-15T19:20:00Z","v":100,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-15T19:25:00Z","v":100,"vw":29.77},{"c":29.765,"h":29.77,"l":29.765,"n":4,"o":29.77,"t":"2026-10-15T19:45:00Z","v":1645,"vw":29.769608},{"c":29.78,"h":29.78,"l":29.765,"n":5,"o":29.765,"t":"2026-10-15T19:50:00Z","v":432,"vw":29.776296},{"c":29.81,"h":29.845,"l":29.785,"n":12,"o":29.79,"t":"2026-10-15T19:55:00Z","v":952,"vw":29.801756},{"c":29.91,"h":29.91,"l":29.91,"n":5,"o":29.91,"t":"2026-10-15T20:00:00Z","v":226,"vw":29.91},{"c":29.74,"h":29.74,"l":29.74,"n":9,"o":29.74,"t":"2026-10-16T13:30:00Z","v":391,"vw":29.74},{"c":29.72,"h":29.72,"l":29.72,"n":2,"o":29.72,"t":"2026-10-16T13:35:00Z","v":369,"vw":29.72},{"c":29.69,"h":29.71,"l":29.69,"n":99,"o":29.71,"t":"2026-10-16T14:35:00Z","v":14233,"vw":29.701875},{"c":29.71,"h":29.725,"l":29.7,"n":5,"o":29.7,"t":"2026-10-16T14:45:00Z","v":327,"vw":29.711667},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-16T15:00:00Z","v":308,"vw":29.76},{"c":29.69,"h":29.69,"l":29.67,"n":4,"o":29.67,"t":"2026-10-16T15:35:00Z","v":459,"vw":29.674728},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-16T15:45:00Z","v":172,"vw":29.66},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-10-16T15:50:00Z","v":174,"vw":29.65},{"c":29.63,"h":29.64,"l":29.63,"n":5,"o":29.64,"t":"2026-10-16T15:55:00Z","v":525,"vw":29.636667},{"c":29.62,"h":29.62,"l":29.62,"n":6,"o":29.62,"t":"2026-10-16T16:00:00Z","v":487,"vw":29.62},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-16T16:05:00Z","v":417,"vw":29.62},{"c":29.63,"h":29.63,"l":29.62,"n":7,"o":29.62,"t":"2026-10-16T16:15:00Z","v":707,"vw":29.62295},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-16T16:20:00Z","v":164,"vw":29.62},{"c":29.625,"h":29.625,"l":29.625,"n":2,"o":29.625,"t":"2026-10-16T16:30:00Z","v":333,"vw":29.625},{"c":29.595,"h":29.595,"l":29.595,"n":6,"o":29.595,"t":"2026-10-16T17:10:00Z","v":146,"vw":29.595},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-16T17:15:00Z","v":200,"vw":29.59},{"c":29.62,"h":29.6249,"l":29.6,"n":9,"o":29.6,"t":"2026-10-16T17:45:00Z","v":1230,"vw":29.609967},{"c":29.59,"h":29.62,"l":29.59,"n":3,"o":29.62,"t":"2026-10-16T18:15:00Z","v":214,"vw":29.605},{"c":29.575,"h":29.575,"l":29.54,"n":13,"o":29.55,"t":"2026-10-16T18:25:00Z","v":5088,"vw":29.547835},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-16T18:30:00Z","v":100,"vw":29.57},{"c":29.575,"h":29.575,"l":29.575,"n":1,"o":29.575,"t":"2026-10-16T18:35:00Z","v":200,"vw":29.575},{"c":29.535,"h":29.535,"l":29.535,"n":5,"o":29.535,"t":"2026-10-16T19:05:00Z","v":131,"vw":29.535},{"c":29.57,"h":29.57,"l":29.57,"n":10,"o":29.57,"t":"2026-10-16T19:35:00Z","v":440,"vw":29.57},{"c":29.555,"h":29.56,"l":29.54,"n":8,"o":29.54,"t":"2026-10-16T19:40:00Z","v":3301,"vw":29.541562},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-16T19:55:00Z","v":200,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-10-16T20:00:00Z","v":952,"vw":29.5},{"c":29.68,"h":29.68,"l":29.68,"n":7,"o":29.68,"t":"2026-10-19T13:30:00Z","v":314,"vw":29.68},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T14:20:00Z","v":326,"vw":29.7},{"c":29.66,"h":29.66,"l":29.66,"n":85,"o":29.66,"t":"2026-10-19T14:35:00Z","v":11800,"vw":29.66},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-19T15:05:00Z","v":500,"vw":29.68},{"c":29.67,"h":29.67,"l":29.67,"n":13,"o":29.67,"t":"2026-10-19T15:10:00Z","v":2400,"vw":29.67},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-19T15:20:00Z","v":136,"vw":29.68},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-19T15:25:00Z","v":195,"vw":29.7},{"c":29.74,"h":29.74,"l":29.74,"n":9,"o":29.74,"t":"2026-10-19T15:35:00Z","v":1448,"vw":29.74},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T16:10:00Z","v":250,"vw":29.7},{"c":29.675,"h":29.675,"l":29.675,"n":1,"o":29.675,"t":"2026-10-19T16:50:00Z","v":200,"vw":29.675},{"c":29.67,"h":29.67,"l":29.67,"n":4,"o":29.67,"t":"2026-10-19T16:55:00Z","v":261,"vw":29.67},{"c":29.665,"h":29.665,"l":29.665,"n":2,"o":29.665,"t":"2026-10-19T17:30:00Z","v":200,"vw":29.665},{"c":29.665,"h":29.665,"l":29.665,"n":1,"o":29.665,"t":"2026-10-19T17:35:00Z","v":100,"vw":29.665},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-19T17:45:00Z","v":108,"vw":29.66},{"c":29.64,"h":29.64,"l":29.64,"n":9,"o":29.64,"t":"2026-10-19T18:00:00Z","v":659,"vw":29.64},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-19T18:45:00Z","v":100,"vw":29.64},{"c":29.655,"h":29.655,"l":29.655,"n":2,"o":29.655,"t":"2026-10-19T18:50:00Z","v":110,"vw":29.655},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-19T19:50:00Z","v":704,"vw":29.64},{"c":29.44,"h":29.44,"l":29.43,"n":8,"o":29.43,"t":"2026-10-20T13:30:00Z","v":1455,"vw":29.43837},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-20T13:35:00Z","v":459,"vw":29.45},{"c":29.445,"h":29.445,"l":29.445,"n":2,"o":29.445,"t":"2026-10-20T13:50:00Z","v":174,"vw":29.445},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-20T15:00:00Z","v":403,"vw":29.52},{"c":29.45,"h":29.45,"l":29.45,"n":8,"o":29.45,"t":"2026-10-20T15:30:00Z","v":3807,"vw":29.45},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-20T17:00:00Z","v":404,"vw":29.48},{"c":29.4601,"h":29.4601,"l":29.4601,"n":3,"o":29.4601,"t":"2026-10-20T17:15:00Z","v":225,"vw":29.4601},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-20T17:25:00Z","v":291,"vw":29.47},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-20T18:20:00Z","v":171,"vw":29.48},{"c":29.4755,"h":29.4755,"l":29.4755,"n":2,"o":29.4755,"t":"2026-10-20T19:30:00Z","v":105,"vw":29.4755},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-20T19:50:00Z","v":100,"vw":29.48},{"c":29.47,"h":29.47,"l":29.47,"n":3,"o":29.47,"t":"2026-10-20T20:00:00Z","v":237,"vw":29.47},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-10-21T13:30:00Z","v":280,"vw":29.2},{"c":29.1128,"h":29.1128,"l":29.1128,"n":3,"o":29.1128,"t":"2026-10-21T13:45:00Z","v":438,"vw":29.1128},{"c":29.08,"h":29.1,"l":29.072,"n":4,"o":29.072,"t":"2026-10-21T13:50:00Z","v":1000,"vw":29.0796},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-21T14:00:00Z","v":201,"vw":29.11},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T14:05:00Z","v":1000,"vw":29.11},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-21T14:15:00Z","v":273,"vw":29.09},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-10-21T14:25:00Z","v":295,"vw":29.1},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T15:20:00Z","v":775,"vw":29.11},{"c":29.1799,"h":29.1799,"l":29.1799,"n":1,"o":29.1799,"t":"2026-10-21T16:45:00Z","v":109,"vw":29.1799},{"c":29.165,"h":29.165,"l":29.165,"n":1,"o":29.165,"t":"2026-10-21T16:50:00Z","v":260,"vw":29.165},{"c":29.1842,"h":29.1842,"l":29.1842,"n":1,"o":29.1842,"t":"2026-10-21T17:00:00Z","v":206,"vw":29.1842},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-21T18:00:00Z","v":110,"vw":29.18},{"c":29.19,"h":29.19,"l":29.161,"n":2,"o":29.161,"t":"2026-10-21T18:20:00Z","v":648,"vw":29.173083},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-21T18:25:00Z","v":172,"vw":29.19},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-21T19:40:00Z","v":135,"vw":29.17},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-10-21T19:55:00Z","v":100,"vw":29.175},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T20:00:00Z","v":400,"vw":29.11},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-22T12:00:00Z","v":100,"vw":28.78},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-22T13:30:00Z","v":201,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":10,"o":28.6,"t":"2026-10-22T13:40:00Z","v":6977,"vw":28.6},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-22T14:05:00Z","v":508,"vw":28.63},{"c":28.55,"h":28.55,"l":28.55,"n":11,"o":28.55,"t":"2026-10-22T14:30:00Z","v":1521,"vw":28.55},{"c":28.52,"h":28.52,"l":28.49,"n":7,"o":28.49,"t":"2026-10-22T15:35:00Z","v":389,"vw":28.500033},{"c":28.5699,"h":28.5699,"l":28.5,"n":6,"o":28.5005,"t":"2026-10-22T15:50:00Z","v":1146,"vw":28.509074},{"c":28.5779,"h":28.5779,"l":28.5779,"n":1,"o":28.5779,"t":"2026-10-22T15:55:00Z","v":670,"vw":28.5779},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-22T16:05:00Z","v":118,"vw":28.58},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-22T16:30:00Z","v":1250,"vw":28.55},{"c":28.5204,"h":28.55,"l":28.5204,"n":6,"o":28.55,"t":"2026-10-22T16:35:00Z","v":1078,"vw":28.535533},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T17:15:00Z","v":257,"vw":28.52},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-22T17:25:00Z","v":250,"vw":28.51},{"c":28.52,"h":28.52,"l":28.52,"n":6,"o":28.52,"t":"2026-10-22T18:35:00Z","v":236,"vw":28.52},{"c":28.51,"h":28.51,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T19:20:00Z","v":200,"vw":28.505},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-22T19:45:00Z","v":759,"vw":28.47},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-22T19:50:00Z","v":120,"vw":28.51}],"history":[{"c":25.33,"h":25.5,"l":25.21,"n":1537,"o":25.41,"t":"2024-10-21T04:00:00Z","v":240402,"vw":25.342965},{"c":25.63,"h":25.73,"l":25.5243,"n":1078,"o":25.58,"t":"2024-10-22T04:00:00Z","v":140813,"vw":25.638548},{"c":25.35,"h":25.55,"l":25.31,"n":703,"o":25.55,"t":"2024-10-23T04:00:00Z","v":77530,"vw":25.412722},{"c":25.17,"h":25.259,"l":25,"n":1125,"o":25.23,"t":"2024-10-24T04:00:00Z","v":151502,"vw":25.129068},{"c":25.22,"h":25.39,"l":25.2001,"n":491,"o":25.39,"t":"2024-10-25T04:00:00Z","v":52336,"vw":25.273413},{"c":25.32,"h":25.39,"l":25.1941,"n":553,"o":25.25,"t":"2024-10-28T04:00:00Z","v":73465,"vw":25.32264},{"c":25.08,"h":25.28,"l":25.08,"n":1286,"o":25.28,"t":"2024-10-29T04:00:00Z","v":171113,"vw":25.164304},{"c":25,"h":25.0799,"l":24.68,"n":2446,"o":24.79,"t":"2024-10-30T04:00:00Z","v":468643,"vw":24.947048},{"c":24.8,"h":24.85,"l":24.6404,"n":1832,"o":24.84,"t":"2024-10-31T04:00:00Z","v":230787,"vw":24.753711},{"c":24.84,"h":25.059,"l":24.825,"n":767,"o":25.01,"t":"2024-11-01T04:00:00Z","v":172499,"vw":24.926104},{"c":25.14,"h":25.405,"l":25.14,"n":1963,"o":25.29,"t":"2024-11-04T05:00:00Z","v":331820,"vw":25.273461},{"c":25.78,"h":25.84,"l":25.7,"n":1291,"o":25.78,"t":"2024-11-05T05:00:00Z","v":172300,"vw":25.768057},{"c":25.03,"h":25.19,"l":24.7519,"n":1169,"o":24.96,"t":"2024-11-06T05:00:00Z","v":164382,"vw":25.023377},{"c":26.41,"h":26.51,"l":26.1501,"n":2167,"o":26.19,"t":"2024-11-07T05:00:00Z","v":269783,"vw":26.35174},{"c":25.04,"h":25.2901,"l":24.89,"n":3117,"o":25.17,"t":"2024-11-08T05:00:00Z","v":440751,"vw":24.996227},{"c":25.21,"h":25.3999,"l":25.13,"n":1904,"o":25.27,"t":"2024-11-11T05:00:00Z","v":496395,"vw":25.222084},{"c":24.67,"h":24.8601,"l":24.62,"n":2090,"o":24.81,"t":"2024-11-12T05:00:00Z","v":246382,"vw":24.743857},{"c":24.94,"h":25.17,"l":24.94,"n":1289,"o":25.17,"t":"2024-11-13T05:00:00Z","v":207075,"vw":24.999541},{"c":24.54,"h":24.735,"l":24.51,"n":994,"o":24.69,"t":"2024-11-14T05:00:00Z","v":253619,"vw":24.578076},{"c":24.32,"h":24.4099,"l":24.24,"n":634,"o":24.38,"t":"2024-11-15T05:00:00Z","v":197799,"vw":24.281858},{"c":24.5,"h":24.5,"l":24.33,"n":942,"o":24.33,"t":"2024-11-18T05:00:00Z","v":152387,"vw":24.442581},{"c":24.42,"h":24.43,"l":24.34,"n":562,"o":24.37,"t":"2024-11-19T05:00:00Z","v":67140,"vw":24.392455},{"c":24.38,"h":24.43,"l":24.35,"n":550,"o":24.43,"t":"2024-11-20T05:00:00Z","v":219790,"vw":24.387149},{"c":24.48,"h":24.49,"l":24.37,"n":695,"o":24.48,"t":"2024-11-21T05:00:00Z","v":82962,"vw":24.437021},{"c":23.71,"h":23.76,"l":23.61,"n":2989,"o":23.68,"t":"2024-11-22T05:00:00Z","v":921636,"vw":23.674743},{"c":23.52,"h":23.55,"l":23.43,"n":1362,"o":23.48,"t":"2024-11-25T05:00:00Z","v":223784,"vw":23.489528},{"c":23.48,"h":23.6,"l":23.46,"n":731,"o":23.54,"t":"2024-11-26T05:00:00Z","v":121979,"vw":23.508806},{"c":24.06,"h":24.09,"l":24,"n":847,"o":24.01,"t":"2024-11-27T05:00:00Z","v":293835,"vw":24.050187},{"c":24.04,"h":24.07,"l":23.91,"n":559,"o":23.91,"t":"2024-11-29T05:00:00Z","v":65056,"vw":24.000976},{"c":24.04,"h":24.085,"l":23.92,"n":1192,"o":24.04,"t":"2024-12-02T05:00:00Z","v":213741,"vw":24.03132},{"c":23.99,"h":24.075,"l":23.91,"n":739,"o":23.91,"t":"2024-12-03T05:00:00Z","v":62412,"vw":24.000027},{"c":23.88,"h":23.99,"l":23.86,"n":646,"o":23.99,"t":"2024-12-04T05:00:00Z","v":72981,"vw":23.901201},{"c":23.94,"h":23.98,"l":23.89,"n":754,"o":23.89,"t":"2024-12-05T05:00:00Z","v":68001,"vw":23.953227},{"c":24.12,"h":24.22,"l":24.12,"n":481,"o":24.22,"t":"2024-12-06T05:00:00Z","v":54575,"vw":24.14577},{"c":25.69,"h":26.011,"l":25.5999,"n":1696,"o":25.61,"t":"2024-12-09T05:00:00Z","v":254360,"vw":25.736898},{"c":24.43,"h":24.61,"l":24.4201,"n":812,"o":24.61,"t":"2024-12-10T05:00:00Z","v":97704,"vw":24.475021},{"c":24.26,"h":24.29,"l":24.21,"n":792,"o":24.26,"t":"2024-12-11T05:00:00Z","v":70030,"vw":24.256711},{"c":24.29,"h":24.38,"l":24.2,"n":829,"o":24.25,"t":"2024-12-12T05:00:00Z","v":73487,"vw":24.284277},{"c":23.85,"h":23.93,"l":23.8,"n":713,"o":23.89,"t":"2024-12-13T05:00:00Z","v":68777,"vw":23.865793},{"c":23.68,"h":23.77,"l":23.68,"n":432,"o":23.73,"t":"2024-12-16T05:00:00Z","v":36214,"vw":23.715894},{"c":23.54,"h":23.6287,"l":23.4703,"n":359,"o":23.49,"t":"2024-12-17T05:00:00Z","v":33262,"vw":23.540838},{"c":23.22,"h":23.5,"l":23.22,"n":784,"o":23.49,"t":"2024-12-18T05:00:00Z","v":84518,"vw":23.319363},{"c":23.39,"h":23.505,"l":23.39,"n":309,"o":23.44,"t":"2024-12-19T05:00:00Z","v":61786,"vw":23.4333},{"c":23.38,"h":23.445,"l":23.28,"n":526,"o":23.33,"t":"2024-12-20T05:00:00Z","v":45060,"vw":23.388648},{"c":23.5,"h":23.515,"l":23.42,"n":498,"o":23.43,"t":"2024-12-23T05:00:00Z","v":57577,"vw":23.487202},{"c":23.87,"h":23.87,"l":23.79,"n":405,"o":23.86,"t":"2024-12-24T05:00:00Z","v":64143,"vw":23.813052},{"c":23.91,"h":23.9999,"l":23.85,"n":202,"o":23.85,"t":"2024-12-26T05:00:00Z","v":38273,"vw":23.919605},{"c":23.82,"h":23.87,"l":23.79,"n":463,"o":23.79,"t":"2024-12-27T05:00:00Z","v":45991,"vw":23.829151},{"c":23.83,"h":23.89,"l":23.81,"n":458,"o":23.86,"t":"2024-12-30T05:00:00Z","v":56758,"vw":23.836738},{"c":23.45,"h":23.54,"l":23.4001,"n":618,"o":23.54,"t":"2024-12-31T05:00:00Z","v":99015,"vw":23.448871},{"c":22.77,"h":22.91,"l":22.77,"n":828,"o":22.91,"t":"2025-01-02T05:00:00Z","v":108583,"vw":22.852154},{"c":22.66,"h":22.71,"l":22.63,"n":290,"o":22.71,"t":"2025-01-03T05:00:00Z","v":21283,"vw":22.654356},{"c":22.58,"h":22.8967,"l":22.55,"n":707,"o":22.85,"t":"2025-01-06T05:00:00Z","v":125640,"vw":22.652269},{"c":22.8,"h":22.97,"l":22.78,"n":349,"o":22.92,"t":"2025-01-07T05:00:00Z","v":30650,"vw":22.851697},{"c":22.68,"h":22.7199,"l":22.59,"n":682,"o":22.63,"t":"2025-01-08T05:00:00Z","v":84093,"vw":22.668794},{"c":22.16,"h":22.35,"l":22.135,"n":628,"o":22.35,"t":"2025-01-10T05:00:00Z","v":83887,"vw":22.167862},{"c":22.23,"h":22.301,"l":22.18,"n":408,"o":22.18,"t":"2025-01-13T05:00:00Z","v":49146,"vw":22.226083},{"c":22.7,"h":22.77,"l":22.69,"n":593,"o":22.71,"t":"2025-01-14T05:00:00Z","v":80360,"vw":22.713368},{"c":22.68,"h":22.74,"l":22.61,"n":316,"o":22.73,"t":"2025-01-15T05:00:00Z","v":33751,"vw":22.664213},{"c":22.54,"h":22.56,"l":22.515,"n":491,"o":22.56,"t":"2025-01-16T05:00:00Z","v":47746,"vw":22.531978},{"c":22.77,"h":22.9,"l":22.57,"n":1274,"o":22.6,"t":"2025-01-17T05:00:00Z","v":140072,"vw":22.780519},{"c":22.995,"h":23.05,"l":22.9,"n":418,"o":22.95,"t":"2025-01-21T05:00:00Z","v":37292,"vw":22.991942},{"c":22.89,"h":22.9165,"l":22.82,"n":571,"o":22.91,"t":"2025-01-22T05:00:00Z","v":73130,"vw":22.88511},{"c":22.88,"h":22.9,"l":22.77,"n":290,"o":22.82,"t":"2025-01-23T05:00:00Z","v":25774,"vw":22.851737},{"c":23.12,"h":23.2,"l":23.02,"n":644,"o":23.07,"t":"2025-01-24T05:00:00Z","v":93896,"vw":23.135945},{"c":23.05,"h":23.14,"l":23.015,"n":835,"o":23.12,"t":"2025-01-27T05:00:00Z","v":88788,"vw":23.088303},{"c":23.03,"h":23.09,"l":22.92,"n":379,"o":23.09,"t":"2025-01-28T05:00:00Z","v":50218,"vw":22.990698},{"c":23.09,"h":23.27,"l":23.09,"n":593,"o":23.24,"t":"2025-01-29T05:00:00Z","v":81275,"vw":23.163503},{"c":23.18,"h":23.28,"l":23.1,"n":458,"o":23.15,"t":"2025-01-30T05:00:00Z","v":63842,"vw":23.177075},{"c":22.91,"h":23.22,"l":22.885,"n":864,"o":23.18,"t":"2025-01-31T05:00:00Z","v":98435,"vw":23.114218},{"c":22.87,"h":22.91,"l":22.61,"n":677,"o":22.62,"t":"2025-02-03T05:00:00Z","v":62157,"vw":22.812416},{"c":23.18,"h":23.2579,"l":23.09,"n":395,"o":23.09,"t":"2025-02-04T05:00:00Z","v":68083,"vw":23.218713},{"c":22.72,"h":22.83,"l":22.72,"n":406,"o":22.83,"t":"2025-02-05T05:00:00Z","v":33616,"vw":22.762293},{"c":22.91,"h":23,"l":22.88,"n":902,"o":23,"t":"2025-02-06T05:00:00Z","v":90173,"vw":22.91485},{"c":23.28,"h":23.44,"l":23.24,"n":580,"o":23.31,"t":"2025-02-07T05:00:00Z","v":51740,"vw":23.326416},{"c":23.41,"h":23.41,"l":23.2711,"n":556,"o":23.32,"t":"2025-02-10T05:00:00Z","v":51762,"vw":23.32985},{"c":23.24,"h":23.3,"l":23.2,"n":534,"o":23.2,"t":"2025-02-11T05:00:00Z","v":26890,"vw":23.255141},{"c":23.61,"h":23.66,"l":23.43,"n":443,"o":23.43,"t":"2025-02-12T05:00:00Z","v":32384,"vw":23.562838},{"c":23.62,"h":23.64,"l":23.37,"n":305,"o":23.37,"t":"2025-02-13T05:00:00Z","v":13752,"vw":23.510499},{"c":24.0846,"h":24.0987,"l":24.015,"n":660,"o":24.03,"t":"2025-02-14T05:00:00Z","v":39714,"vw":24.062155},{"c":23.82,"h":23.84,"l":23.7306,"n":685,"o":23.83,"t":"2025-02-18T05:00:00Z","v":57251,"vw":23.762109},{"c":23.7859,"h":23.83,"l":23.7859,"n":260,"o":23.82,"t":"2025-02-19T05:00:00Z","v":8225,"vw":23.805593},{"c":24.04,"h":24.07,"l":23.97,"n":267,"o":23.97,"t":"2025-02-20T05:00:00Z","v":48751,"vw":24.042048},{"c":24.21,"h":24.435,"l":24.21,"n":415,"o":24.31,"t":"2025-02-21T05:00:00Z","v":32295,"vw":24.30825},{"c":23.94,"h":24.12,"l":23.93,"n":421,"o":24.06,"t":"2025-02-24T05:00:00Z","v":34443,"vw":23.976443},{"c":23.92,"h":23.93,"l":23.85,"n":257,"o":23.93,"t":"2025-02-25T05:00:00Z","v":41762,"vw":23.877607},{"c":23.94,"h":24.05,"l":23.9,"n":366,"o":24.01,"t":"2025-02-26T05:00:00Z","v":53419,"vw":23.955099},{"c":23.88,"h":24,"l":23.86,"n":156,"o":23.95,"t":"2025-02-27T05:00:00Z","v":29959,"vw":23.962723},{"c":23.61,"h":23.64,"l":23.54,"n":1492,"o":23.6,"t":"2025-02-28T05:00:00Z","v":373301,"vw":23.588034},{"c":23.41,"h":23.67,"l":23.34,"n":1976,"o":23.67,"t":"2025-03-03T05:00:00Z","v":287495,"vw":23.534531},{"c":23.38,"h":23.43,"l":23.2515,"n":1634,"o":23.36,"t":"2025-03-04T05:00:00Z","v":386497,"vw":23.303718},{"c":23.72,"h":23.75,"l":23.52,"n":477,"o":23.54,"t":"2025-03-05T05:00:00Z","v":45306,"vw":23.646782},{"c":23.955,"h":24.0162,"l":23.89,"n":608,"o":23.97,"t":"2025-03-06T05:00:00Z","v":81176,"vw":23.955238},{"c":23.81,"h":23.9399,"l":23.76,"n":439,"o":23.85,"t":"2025-03-07T05:00:00Z","v":31617,"vw":23.842047},{"c":23.5,"h":23.69,"l":23.4718,"n":468,"o":23.64,"t":"2025-03-10T04:00:00Z","v":82453,"vw":23.581922},{"c":23.85,"h":23.92,"l":23.7312,"n":993,"o":23.8,"t":"2025-03-11T04:00:00Z","v":507475,"vw":23.837632},{"c":23.87,"h":23.89,"l":23.76,"n":412,"o":23.85,"t":"2025-03-12T04:00:00Z","v":31399,"vw":23.824837},{"c":23.905,"h":23.93,"l":23.762,"n":477,"o":23.79,"t":"2025-03-13T04:00:00Z","v":77597,"vw":23.874966},{"c":24.73,"h":24.755,"l":24.5699,"n":798,"o":24.57,"t":"2025-03-14T04:00:00Z","v":100636,"vw":24.649404},{"c":24.63,"h":24.645,"l":24.42,"n":680,"o":24.42,"t":"2025-03-17T04:00:00Z","v":80478,"vw":24.585098},{"c":24.45,"h":24.4996,"l":24.41,"n":338,"o":24.43,"t":"2025-03-18T04:00:00Z","v":27483,"vw":24.454451},{"c":24.51,"h":24.59,"l":24.494,"n":1308,"o":24.59,"t":"2025-03-19T04:00:00Z","v":350700,"vw":24.543208},{"c":24.125,"h":24.19,"l":24.1,"n":1124,"o":24.17,"t":"2025-03-20T04:00:00Z","v":213421,"vw":24.135679},{"c":23.78,"h":23.85,"l":23.7101,"n":4498,"o":23.79,"t":"2025-03-21T04:00:00Z","v":1071113,"vw":23.76527},{"c":23.89,"h":23.965,"l":23.86,"n":859,"o":23.92,"t":"2025-03-24T04:00:00Z","v":100394,"vw":23.910961},{"c":23.8,"h":23.99,"l":23.78,"n":3236,"o":23.92,"t":"2025-03-25T04:00:00Z","v":982467,"vw":23.824882},{"c":23.65,"h":23.72,"l":23.63,"n":1598,"o":23.69,"t":"2025-03-26T04:00:00Z","v":547964,"vw":23.664213},{"c":23.87,"h":23.89,"l":23.79,"n":554,"o":23.8,"t":"2025-03-27T04:00:00Z","v":94417,"vw":23.851048},{"c":23.62,"h":23.71,"l":23.6,"n":673,"o":23.71,"t":"2025-03-28T04:00:00Z","v":108328,"vw":23.657378},{"c":23.62,"h":23.625,"l":23.5113,"n":331,"o":23.5501,"t":"2025-03-31T04:00:00Z","v":43367,"vw":23.567916},{"c":23.46,"h":23.495,"l":23.4,"n":301,"o":23.46,"t":"2025-04-01T04:00:00Z","v":41992,"vw":23.443332},{"c":23.35,"h":23.42,"l":23.3399,"n":554,"o":23.38,"t":"2025-04-02T04:00:00Z","v":72060,"vw":23.369104},{"c":23.17,"h":23.19,"l":23,"n":1366,"o":23.04,"t":"2025-04-03T04:00:00Z","v":253909,"vw":23.115697},{"c":22.19,"h":22.3728,"l":22.01,"n":2716,"o":22.2,"t":"2025-04-04T04:00:00Z","v":427756,"vw":22.185436},{"c":20.81,"h":21.6799,"l":20.705,"n":1004,"o":21.2,"t":"2025-04-07T04:00:00Z","v":107481,"vw":21.058583},{"c":20.94,"h":21.76,"l":20.84,"n":464,"o":21.4,"t":"2025-04-08T04:00:00Z","v":69044,"vw":21.430846},{"c":22.07,"h":22.155,"l":21.53,"n":951,"o":21.53,"t":"2025-04-09T04:00:00Z","v":146683,"vw":21.893974},{"c":22.38,"h":22.45,"l":22.07,"n":404,"o":22.07,"t":"2025-04-10T04:00:00Z","v":47062,"vw":22.288675},{"c":22.85,"h":22.89,"l":22.55,"n":601,"o":22.62,"t":"2025-04-11T04:00:00Z","v":99352,"vw":22.764309},{"c":22.74,"h":22.83,"l":22.65,"n":622,"o":22.75,"t":"2025-04-14T04:00:00Z","v":93037,"vw":22.7609},{"c":22.55,"h":22.72,"l":22.55,"n":425,"o":22.72,"t":"2025-04-15T04:00:00Z","v":42482,"vw":22.630112},{"c":22.78,"h":22.9095,"l":22.73,"n":323,"o":22.82,"t":"2025-04-16T04:00:00Z","v":19073,"vw":22.81138},{"c":22.8004,"h":22.875,"l":22.75,"n":110,"o":22.87,"t":"2025-04-17T04:00:00Z","v":8786,"vw":22.799878},{"c":22.94,"h":22.99,"l":22.86,"n":241,"o":22.86,"t":"2025-04-21T04:00:00Z","v":40096,"vw":22.91701},{"c":23.1,"h":23.19,"l":23.03,"n":233,"o":23.04,"t":"2025-04-22T04:00:00Z","v":16949,"vw":23.119096},{"c":23.12,"h":23.2278,"l":23.08,"n":392,"o":23.19,"t":"2025-04-23T04:00:00Z","v":34069,"vw":23.165028},{"c":23.28,"h":23.28,"l":23.2,"n":340,"o":23.23,"t":"2025-04-24T04:00:00Z","v":33720,"vw":23.228982},{"c":23.21,"h":23.21,"l":23.08,"n":191,"o":23.08,"t":"2025-04-25T04:00:00Z","v":29688,"vw":23.156879},{"c":23.1,"h":23.12,"l":23.06,"n":169,"o":23.09,"t":"2025-04-28T04:00:00Z","v":16625,"vw":23.100633},{"c":23.02,"h":23.08,"l":23.01,"n":156,"o":23.06,"t":"2025-04-29T04:00:00Z","v":17996,"vw":23.03254},{"c":22.91,"h":22.96,"l":22.85,"n":265,"o":22.95,"t":"2025-04-30T04:00:00Z","v":29018,"vw":22.910089},{"c":22.83,"h":22.92,"l":22.81,"n":205,"o":22.92,"t":"2025-05-01T04:00:00Z","v":20461,"vw":22.864297},{"c":23.43,"h":23.43,"l":23.3,"n":251,"o":23.38,"t":"2025-05-02T04:00:00Z","v":28940,"vw":23.348683},{"c":23.4,"h":23.56,"l":23.4,"n":308,"o":23.5,"t":"2025-05-05T04:00:00Z","v":81118,"vw":23.487407},{"c":23.47,"h":23.4876,"l":23.42,"n":86,"o":23.45,"t":"2025-05-06T04:00:00Z","v":7469,"vw":23.452225},{"c":23.2906,"h":23.43,"l":23.29,"n":326,"o":23.39,"t":"2025-05-07T04:00:00Z","v":26053,"vw":23.38576},{"c":23.51,"h":23.59,"l":23.4901,"n":234,"o":23.59,"t":"2025-05-08T04:00:00Z","v":24378,"vw":23.546354},{"c":23.58,"h":23.67,"l":23.58,"n":165,"o":23.64,"t":"2025-05-09T04:00:00Z","v":19701,"vw":23.614749},{"c":24.08,"h":24.115,"l":24.001,"n":395,"o":24.1,"t":"2025-05-12T04:00:00Z","v":58506,"vw":24.074774},{"c":24.03,"h":24.0585,"l":23.99,"n":234,"o":23.99,"t":"2025-05-13T04:00:00Z","v":21484,"vw":24.026933},{"c":24.35,"h":24.39,"l":24.26,"n":305,"o":24.26,"t":"2025-05-14T04:00:00Z","v":85082,"vw":24.366573},{"c":24.22,"h":24.22,"l":24.12,"n":284,"o":24.21,"t":"2025-05-15T04:00:00Z","v":25243,"vw":24.173879},{"c":24.08,"h":24.08,"l":24,"n":303,"o":24.02,"t":"2025-05-16T04:00:00Z","v":27862,"vw":24.027361},{"c":24,"h":24.01,"l":23.9214,"n":287,"o":23.97,"t":"2025-05-19T04:00:00Z","v":49027,"vw":23.962001},{"c":24.19,"h":24.19,"l":24.1092,"n":254,"o":24.14,"t":"2025-05-20T04:00:00Z","v":23457,"vw":24.137768},{"c":24.29,"h":24.4,"l":24.29,"n":378,"o":24.39,"t":"2025-05-21T04:00:00Z","v":82667,"vw":24.357319},{"c":24.24,"h":24.31,"l":24.23,"n":466,"o":24.29,"t":"2025-05-22T04:00:00Z","v":84438,"vw":24.275945},{"c":24.24,"h":24.26,"l":24.19,"n":298,"o":24.21,"t":"2025-05-23T04:00:00Z","v":14615,"vw":24.235659},{"c":23.7,"h":23.72,"l":23.68,"n":214,"o":23.72,"t":"2025-05-27T04:00:00Z","v":15607,"vw":23.697768},{"c":23.65,"h":23.6875,"l":23.605,"n":219,"o":23.67,"t":"2025-05-28T04:00:00Z","v":14131,"vw":23.644955},{"c":23.71,"h":23.75,"l":23.7,"n":173,"o":23.75,"t":"2025-05-29T04:00:00Z","v":17774,"vw":23.724368},{"c":23.49,"h":23.59,"l":23.44,"n":348,"o":23.55,"t":"2025-05-30T04:00:00Z","v":42340,"vw":23.531863},{"c":23.51,"h":23.55,"l":23.44,"n":284,"o":23.46,"t":"2025-06-02T04:00:00Z","v":17645,"vw":23.503926},{"c":23.71,"h":23.7434,"l":23.68,"n":193,"o":23.73,"t":"2025-06-03T04:00:00Z","v":23119,"vw":23.712494},{"c":23.92,"h":23.92,"l":23.79,"n":203,"o":23.79,"t":"2025-06-04T04:00:00Z","v":16792,"vw":23.867449},{"c":23.92,"h":24.03,"l":23.92,"n":270,"o":24.02,"t":"2025-06-05T04:00:00Z","v":34525,"vw":23.97123},{"c":23.83,"h":23.84,"l":23.7783,"n":191,"o":23.8,"t":"2025-06-06T04:00:00Z","v":17308,"vw":23.804932},{"c":23.8671,"h":23.8799,"l":23.79,"n":134,"o":23.79,"t":"2025-06-09T04:00:00Z","v":15675,"vw":23.846955},{"c":23.76,"h":23.81,"l":23.74,"n":149,"o":23.81,"t":"2025-06-10T04:00:00Z","v":32600,"vw":23.75977},{"c":23.88,"h":23.94,"l":23.88,"n":156,"o":23.88,"t":"2025-06-11T04:00:00Z","v":11488,"vw":23.903641},{"c":23.97,"h":24.02,"l":23.97,"n":205,"o":23.97,"t":"2025-06-12T04:00:00Z","v":22914,"vw":23.997741},{"c":23.79,"h":23.8501,"l":23.75,"n":238,"o":23.8,"t":"2025-06-13T04:00:00Z","v":53204,"vw":23.80497},{"c":23.86,"h":23.93,"l":23.86,"n":258,"o":23.9,"t":"2025-06-16T04:00:00Z","v":28291,"vw":23.91496},{"c":23.74,"h":23.83,"l":23.74,"n":198,"o":23.83,"t":"2025-06-17T04:00:00Z","v":9856,"vw":23.780834},{"c":23.71,"h":23.78,"l":23.71,"n":135,"o":23.78,"t":"2025-06-18T04:00:00Z","v":17849,"vw":23.751814},{"c":23.75,"h":23.85,"l":23.74,"n":241,"o":23.85,"t":"2025-06-20T04:00:00Z","v":34904,"vw":23.762805},{"c":23.82,"h":23.851,"l":23.792,"n":121,"o":23.8,"t":"2025-06-23T04:00:00Z","v":10923,"vw":23.829228},{"c":24.18,"h":24.22,"l":24.06,"n":218,"o":24.09,"t":"2025-06-24T04:00:00Z","v":22395,"vw":24.132104},{"c":24.53,"h":24.53,"l":24.45,"n":203,"o":24.5,"t":"2025-06-25T04:00:00Z","v":16218,"vw":24.482428},{"c":24.43,"h":24.485,"l":24.43,"n":191,"o":24.45,"t":"2025-06-26T04:00:00Z","v":17701,"vw":24.451565},{"c":24.1599,"h":24.18,"l":24.1,"n":166,"o":24.17,"t":"2025-06-27T04:00:00Z","v":24026,"vw":24.152806},{"c":24.28,"h":24.28,"l":24.19,"n":149,"o":24.21,"t":"2025-06-30T04:00:00Z","v":15241,"vw":24.230415},{"c":24.27,"h":24.29,"l":24.25,"n":207,"o":24.28,"t":"2025-07-01T04:00:00Z","v":17332,"vw":24.271452},{"c":24.26,"h":24.305,"l":24.21,"n":155,"o":24.25,"t":"2025-07-02T04:00:00Z","v":18236,"vw":24.265853},{"c":24.53,"h":24.54,"l":24.44,"n":182,"o":24.44,"t":"2025-07-03T04:00:00Z","v":20875,"vw":24.515494},{"c":24.52,"h":24.56,"l":24.505,"n":197,"o":24.52,"t":"2025-07-07T04:00:00Z","v":8108,"vw":24.525487},{"c":24.6874,"h":24.71,"l":24.64,"n":228,"o":24.68,"t":"2025-07-08T04:00:00Z","v":39952,"vw":24.668131},{"c":24.7,"h":24.72,"l":24.66,"n":221,"o":24.71,"t":"2025-07-09T04:00:00Z","v":19150,"vw":24.697095},{"c":24.9,"h":24.9,"l":24.8,"n":143,"o":24.84,"t":"2025-07-10T04:00:00Z","v":24447,"vw":24.875636},{"c":24.79,"h":24.867,"l":24.79,"n":111,"o":24.86,"t":"2025-07-11T04:00:00Z","v":13233,"vw":24.849494},{"c":24.86,"h":24.9001,"l":24.86,"n":311,"o":24.89,"t":"2025-07-14T04:00:00Z","v":10174,"vw":24.874812},{"c":24.79,"h":24.85,"l":24.7293,"n":166,"o":24.81,"t":"2025-07-15T04:00:00Z","v":12915,"vw":24.774427},{"c":24.7235,"h":24.73,"l":24.6493,"n":130,"o":24.66,"t":"2025-07-16T04:00:00Z","v":14084,"vw":24.708941},{"c":24.863,"h":24.8797,"l":24.7703,"n":207,"o":24.7703,"t":"2025-07-17T04:00:00Z","v":29313,"vw":24.840389},{"c":25.13,"h":25.22,"l":25.12,"n":209,"o":25.14,"t":"2025-07-18T04:00:00Z","v":33283,"vw":25.156077},{"c":25.3,"h":25.3,"l":25.22,"n":172,"o":25.22,"t":"2025-07-21T04:00:00Z","v":12750,"vw":25.268667},{"c":25.63,"h":25.66,"l":25.5,"n":436,"o":25.5,"t":"2025-07-22T04:00:00Z","v":76936,"vw":25.595465},{"c":25.635,"h":25.65,"l":25.5656,"n":256,"o":25.59,"t":"2025-07-23T04:00:00Z","v":37429,"vw":25.602667},{"c":25.62,"h":25.67,"l":25.61,"n":220,"o":25.63,"t":"2025-07-24T04:00:00Z","v":19459,"vw":25.63169},{"c":25.51,"h":25.5485,"l":25.48,"n":170,"o":25.54,"t":"2025-07-25T04:00:00Z","v":13787,"vw":25.51437},{"c":25.58,"h":25.645,"l":25.54,"n":260,"o":25.63,"t":"2025-07-28T04:00:00Z","v":33610,"vw":25.600575},{"c":25.6737,"h":25.73,"l":25.63,"n":125,"o":25.63,"t":"2025-07-29T04:00:00Z","v":12981,"vw":25.705418},{"c":25.5225,"h":25.68,"l":25.52,"n":444,"o":25.68,"t":"2025-07-30T04:00:00Z","v":60589,"vw":25.581547},{"c":25.1297,"h":25.19,"l":25.1236,"n":369,"o":25.19,"t":"2025-07-31T04:00:00Z","v":32697,"vw":25.14667},{"c":25.09,"h":25.1,"l":24.93,"n":1908,"o":25.04,"t":"2025-08-01T04:00:00Z","v":461391,"vw":25.032775},{"c":25.345,"h":25.3807,"l":25.3,"n":635,"o":25.37,"t":"2025-08-04T04:00:00Z","v":81748,"vw":25.33105},{"c":25.55,"h":25.58,"l":25.52,"n":476,"o":25.56,"t":"2025-08-05T04:00:00Z","v":50533,"vw":25.551902},{"c":25.565,"h":25.58,"l":25.51,"n":719,"o":25.58,"t":"2025-08-06T04:00:00Z","v":134437,"vw":25.542047},{"c":25.69,"h":25.71,"l":25.6251,"n":1018,"o":25.7,"t":"2025-08-07T04:00:00Z","v":118281,"vw":25.666031},{"c":25.685,"h":25.69,"l":25.61,"n":451,"o":25.66,"t":"2025-08-08T04:00:00Z","v":80578,"vw":25.65626},{"c":25.615,"h":25.7,"l":25.59,"n":763,"o":25.67,"t":"2025-08-11T04:00:00Z","v":117083,"vw":25.636312},{"c":26.21,"h":26.21,"l":26,"n":490,"o":26.02,"t":"2025-08-12T04:00:00Z","v":54549,"vw":26.105579},{"c":26.53,"h":26.53,"l":26.45,"n":339,"o":26.45,"t":"2025-08-13T04:00:00Z","v":41482,"vw":26.492013},{"c":26.41,"h":26.54,"l":26.4,"n":628,"o":26.54,"t":"2025-08-14T04:00:00Z","v":75499,"vw":26.462328},{"c":26.581,"h":26.65,"l":26.58,"n":276,"o":26.61,"t":"2025-08-15T04:00:00Z","v":23036,"vw":26.610726},{"c":26.78,"h":26.78,"l":26.71,"n":332,"o":26.74,"t":"2025-08-18T04:00:00Z","v":29625,"vw":26.732744},{"c":26.567,"h":26.64,"l":26.55,"n":408,"o":26.64,"t":"2025-08-19T04:00:00Z","v":37374,"vw":26.599161},{"c":27.12,"h":27.12,"l":26.9854,"n":552,"o":27.04,"t":"2025-08-20T04:00:00Z","v":53376,"vw":27.029781},{"c":27.169,"h":27.18,"l":27.08,"n":421,"o":27.13,"t":"2025-08-21T04:00:00Z","v":42301,"vw":27.150601},{"c":28.02,"h":28.03,"l":27.76,"n":1255,"o":27.77,"t":"2025-08-22T04:00:00Z","v":209340,"vw":27.962253},{"c":28.32,"h":28.39,"l":28.2,"n":843,"o":28.22,"t":"2025-08-25T04:00:00Z","v":166727,"vw":28.322351},{"c":28.35,"h":28.3792,"l":28.27,"n":602,"o":28.27,"t":"2025-08-26T04:00:00Z","v":76916,"vw":28.321574},{"c":27.78,"h":27.82,"l":27.75,"n":3077,"o":27.81,"t":"2025-08-27T04:00:00Z","v":459335,"vw":27.784232},{"c":28.52,"h":28.53,"l":28.41,"n":1747,"o":28.43,"t":"2025-08-28T04:00:00Z","v":296068,"vw":28.5},{"c":28.96,"h":28.97,"l":28.87,"n":1223,"o":28.92,"t":"2025-08-29T04:00:00Z","v":144967,"vw":28.939165},{"c":28.93,"h":28.93,"l":28.65,"n":949,"o":28.81,"t":"2025-09-02T04:00:00Z","v":157082,"vw":28.879932},{"c":28.82,"h":28.875,"l":28.78,"n":1063,"o":28.83,"t":"2025-09-03T04:00:00Z","v":210941,"vw":28.83723},{"c":28.19,"h":28.24,"l":28.0942,"n":1888,"o":28.24,"t":"2025-09-04T04:00:00Z","v":232852,"vw":28.161858},{"c":28.86,"h":28.938,"l":28.815,"n":1239,"o":28.93,"t":"2025-09-05T04:00:00Z","v":148660,"vw":28.857173},{"c":28.805,"h":28.805,"l":28.72,"n":883,"o":28.78,"t":"2025-09-08T04:00:00Z","v":80976,"vw":28.757917},{"c":28.62,"h":28.7,"l":28.62,"n":646,"o":28.68,"t":"2025-09-09T04:00:00Z","v":56587,"vw":28.643512},{"c":28.68,"h":28.8,"l":28.68,"n":868,"o":28.8,"t":"2025-09-10T04:00:00Z","v":78756,"vw":28.745441},{"c":29.75,"h":29.76,"l":29.49,"n":1878,"o":29.49,"t":"2025-09-11T04:00:00Z","v":195063,"vw":29.652603},{"c":29.47,"h":29.52,"l":29.46,"n":628,"o":29.52,"t":"2025-09-12T04:00:00Z","v":69152,"vw":29.482884},{"c":29.59,"h":29.64,"l":29.5702,"n":474,"o":29.61,"t":"2025-09-15T04:00:00Z","v":43506,"vw":29.602369},{"c":29.45,"h":29.45,"l":29.3,"n":614,"o":29.36,"t":"2025-09-16T04:00:00Z","v":43350,"vw":29.381894},{"c":29.69,"h":29.77,"l":29.615,"n":1334,"o":29.6617,"t":"2025-09-17T04:00:00Z","v":213582,"vw":29.692484},{"c":29.38,"h":29.4192,"l":29.2351,"n":2029,"o":29.29,"t":"2025-09-18T04:00:00Z","v":240499,"vw":29.334727},{"c":29.46,"h":29.555,"l":29.41,"n":667,"o":29.42,"t":"2025-09-19T04:00:00Z","v":49496,"vw":29.474889},{"c":29.69,"h":29.7,"l":29.62,"n":675,"o":29.64,"t":"2025-09-22T04:00:00Z","v":91808,"vw":29.671628},{"c":29.7,"h":29.82,"l":29.692,"n":334,"o":29.77,"t":"2025-09-23T04:00:00Z","v":26290,"vw":29.752513},{"c":29.72,"h":29.81,"l":29.72,"n":652,"o":29.76,"t":"2025-09-24T04:00:00Z","v":103352,"vw":29.763972},{"c":29.92,"h":30.0247,"l":29.89,"n":900,"o":30,"t":"2025-09-25T04:00:00Z","v":130835,"vw":29.961198},{"c":29.54,"h":29.54,"l":29.41,"n":1337,"o":29.5,"t":"2025-09-26T04:00:00Z","v":162320,"vw":29.491656},{"c":30.03,"h":30.08,"l":30,"n":828,"o":30,"t":"2025-09-29T04:00:00Z","v":105961,"vw":30.041922},{"c":30.07,"h":30.09,"l":29.99,"n":720,"o":30.01,"t":"2025-09-30T04:00:00Z","v":70870,"vw":30.033451},{"c":30.08,"h":30.14,"l":30.04,"n":578,"o":30.04,"t":"2025-10-01T04:00:00Z","v":70299,"vw":30.088436},{"c":30.2,"h":30.39,"l":30.17,"n":572,"o":30.365,"t":"2025-10-02T04:00:00Z","v":62212,"vw":30.252473},{"c":30.05,"h":30.13,"l":30.0462,"n":663,"o":30.05,"t":"2025-10-03T04:00:00Z","v":74660,"vw":30.08004},{"c":30.04,"h":30.08,"l":29.92,"n":649,"o":29.94,"t":"2025-10-06T04:00:00Z","v":59765,"vw":30.022487},{"c":29.96,"h":30.1,"l":29.96,"n":482,"o":30.04,"t":"2025-10-07T04:00:00Z","v":71634,"vw":30.017336},{"c":30.04,"h":30.055,"l":29.84,"n":734,"o":29.88,"t":"2025-10-08T04:00:00Z","v":95586,"vw":29.923841},{"c":30.04,"h":30.42,"l":29.9797,"n":912,"o":30.42,"t":"2025-10-09T04:00:00Z","v":216554,"vw":30.08177},{"c":28.57,"h":29.7599,"l":28.43,"n":3263,"o":29.73,"t":"2025-10-10T04:00:00Z","v":414516,"vw":28.766478},{"c":29.36,"h":29.49,"l":29.32,"n":3671,"o":29.49,"t":"2025-10-13T04:00:00Z","v":718258,"vw":29.388383},{"c":28.94,"h":29.05,"l":28.72,"n":2034,"o":28.78,"t":"2025-10-14T04:00:00Z","v":259778,"vw":28.907349},{"c":29.45,"h":29.53,"l":29.32,"n":1253,"o":29.45,"t":"2025-10-15T04:00:00Z","v":142512,"vw":29.48012},{"c":29.655,"h":29.7863,"l":29.63,"n":512,"o":29.7,"t":"2025-10-16T04:00:00Z","v":38651,"vw":29.687989},{"c":29.43,"h":29.43,"l":29.23,"n":1190,"o":29.23,"t":"2025-10-17T04:00:00Z","v":97759,"vw":29.326602},{"c":29.57,"h":29.57,"l":29.42,"n":886,"o":29.42,"t":"2025-10-20T04:00:00Z","v":86084,"vw":29.495795},{"c":29.88,"h":29.98,"l":29.8536,"n":237,"o":29.93,"t":"2025-10-21T04:00:00Z","v":34954,"vw":29.917265},{"c":29.9,"h":29.9429,"l":29.685,"n":701,"o":29.86,"t":"2025-10-22T04:00:00Z","v":43358,"vw":29.864594},{"c":30.12,"h":30.17,"l":30.0125,"n":731,"o":30.04,"t":"2025-10-23T04:00:00Z","v":54440,"vw":30.097189},{"c":30.62,"h":30.64,"l":30.54,"n":447,"o":30.58,"t":"2025-10-24T04:00:00Z","v":77032,"vw":30.594741},{"c":31.08,"h":31.115,"l":31.0268,"n":886,"o":31.04,"t":"2025-10-27T04:00:00Z","v":140506,"vw":31.083053},{"c":31.07,"h":31.09,"l":30.9691,"n":387,"o":31,"t":"2025-10-28T04:00:00Z","v":42112,"vw":31.053934},{"c":31.34,"h":31.4,"l":31.23,"n":346,"o":31.34,"t":"2025-10-29T04:00:00Z","v":38455,"vw":31.330289},{"c":30.97,"h":31.06,"l":30.9,"n":387,"o":30.95,"t":"2025-10-30T04:00:00Z","v":50187,"vw":31.004754},{"c":30.32,"h":30.355,"l":30.24,"n":651,"o":30.34,"t":"2025-10-31T04:00:00Z","v":98598,"vw":30.270947},{"c":30.36,"h":30.37,"l":30.25,"n":409,"o":30.37,"t":"2025-11-03T05:00:00Z","v":39324,"vw":30.316011},{"c":30,"h":30.09,"l":29.9601,"n":471,"o":30.02,"t":"2025-11-04T05:00:00Z","v":83490,"vw":30.043252},{"c":30.34,"h":30.3998,"l":30.18,"n":452,"o":30.18,"t":"2025-11-05T05:00:00Z","v":148609,"vw":30.289432},{"c":30.55,"h":30.69,"l":30.52,"n":545,"o":30.69,"t":"2025-11-06T05:00:00Z","v":48659,"vw":30.589744},{"c":30.42,"h":30.56,"l":30.32,"n":378,"o":30.46,"t":"2025-11-07T05:00:00Z","v":34335,"vw":30.409793},{"c":30.64,"h":30.65,"l":30.52,"n":453,"o":30.6,"t":"2025-11-10T05:00:00Z","v":44912,"vw":30.604828},{"c":30.29,"h":30.38,"l":30.2845,"n":293,"o":30.35,"t":"2025-11-11T05:00:00Z","v":21142,"vw":30.32462},{"c":30.46,"h":30.56,"l":30.46,"n":190,"o":30.5,"t":"2025-11-12T05:00:00Z","v":57906,"vw":30.511131},{"c":30.63,"h":30.84,"l":30.59,"n":499,"o":30.84,"t":"2025-11-13T05:00:00Z","v":60709,"vw":30.693776},{"c":30.13,"h":30.38,"l":29.96,"n":516,"o":30.2,"t":"2025-11-14T05:00:00Z","v":98335,"vw":30.218908},{"c":29.85,"h":30.02,"l":29.79,"n":1318,"o":29.99,"t":"2025-11-17T05:00:00Z","v":287709,"vw":29.920412},{"c":30,"h":30.04,"l":29.9,"n":399,"o":29.92,"t":"2025-11-18T05:00:00Z","v":42363,"vw":29.949341},{"c":30.05,"h":30.19,"l":29.985,"n":398,"o":30.11,"t":"2025-11-19T05:00:00Z","v":38989,"vw":30.075077},{"c":29.65,"h":30.06,"l":29.6,"n":906,"o":30,"t":"2025-11-20T05:00:00Z","v":115165,"vw":29.761859},{"c":29.36,"h":29.41,"l":29.09,"n":1912,"o":29.18,"t":"2025-11-21T05:00:00Z","v":228662,"vw":29.321096},{"c":29.24,"h":29.33,"l":29.1201,"n":931,"o":29.13,"t":"2025-11-24T05:00:00Z","v":121530,"vw":29.228573},{"c":29.65,"h":29.66,"l":29.54,"n":365,"o":29.59,"t":"2025-11-25T05:00:00Z","v":44707,"vw":29.594324},{"c":29.74,"h":29.88,"l":29.74,"n":580,"o":29.75,"t":"2025-11-26T05:00:00Z","v":59839,"vw":29.816182},{"c":30.17,"h":30.17,"l":30.03,"n":250,"o":30.03,"t":"2025-11-28T05:00:00Z","v":45536,"vw":30.135243},{"c":30.38,"h":30.44,"l":30.32,"n":570,"o":30.37,"t":"2025-12-01T05:00:00Z","v":75281,"vw":30.377071},{"c":30.21,"h":30.271,"l":30.16,"n":424,"o":30.27,"t":"2025-12-02T05:00:00Z","v":83344,"vw":30.207482},{"c":30.27,"h":30.27,"l":30.11,"n":188,"o":30.11,"t":"2025-12-03T05:00:00Z","v":18964,"vw":30.202663},{"c":30.32,"h":30.35,"l":30.27,"n":176,"o":30.33,"t":"2025-12-04T05:00:00Z","v":16374,"vw":30.328223},{"c":30.7,"h":30.7,"l":30.5,"n":394,"o":30.51,"t":"2025-12-05T05:00:00Z","v":38505,"vw":30.647545},{"c":30.89,"h":30.92,"l":30.79,"n":392,"o":30.92,"t":"2025-12-08T05:00:00Z","v":73862,"vw":30.844326},{"c":30.87,"h":30.87,"l":30.7695,"n":429,"o":30.82,"t":"2025-12-09T05:00:00Z","v":31773,"vw":30.812834},{"c":30.89,"h":30.89,"l":30.681,"n":230,"o":30.74,"t":"2025-12-10T05:00:00Z","v":14238,"vw":30.813733},{"c":30.7095,"h":30.7846,"l":30.5718,"n":342,"o":30.66,"t":"2025-12-11T05:00:00Z","v":79457,"vw":30.714134},{"c":30.56,"h":30.811,"l":30.53,"n":447,"o":30.811,"t":"2025-12-12T05:00:00Z","v":49740,"vw":30.613935},{"c":30.47,"h":30.5958,"l":30.47,"n":261,"o":30.57,"t":"2025-12-15T05:00:00Z","v":26726,"vw":30.525576},{"c":30.17,"h":30.26,"l":30.08,"n":364,"o":30.23,"t":"2025-12-16T05:00:00Z","v":43356,"vw":30.170278},{"c":30.63,"h":30.74,"l":30.5203,"n":438,"o":30.68,"t":"2025-12-17T05:00:00Z","v":61810,"vw":30.596987},{"c":30.62,"h":30.68,"l":30.57,"n":273,"o":30.64,"t":"2025-12-18T05:00:00Z","v":14179,"vw":30.61153},{"c":30.71,"h":30.72,"l":30.615,"n":359,"o":30.63,"t":"2025-12-19T05:00:00Z","v":24123,"vw":30.678329},{"c":30.6,"h":30.6,"l":30.48,"n":239,"o":30.5,"t":"2025-12-22T05:00:00Z","v":15900,"vw":30.538734},{"c":30.86,"h":30.94,"l":30.67,"n":337,"o":30.67,"t":"2025-12-23T05:00:00Z","v":24910,"vw":30.811184},{"c":30.86,"h":30.885,"l":30.8,"n":177,"o":30.82,"t":"2025-12-24T05:00:00Z","v":15905,"vw":30.844729},{"c":31.01,"h":31.08,"l":30.97,"n":393,"o":31,"t":"2025-12-26T05:00:00Z","v":25792,"vw":31.026801},{"c":30.8,"h":30.8445,"l":30.72,"n":193,"o":30.82,"t":"2025-12-29T05:00:00Z","v":106538,"vw":30.747265},{"c":31.0158,"h":31.0306,"l":30.96,"n":270,"o":30.96,"t":"2025-12-30T05:00:00Z","v":22570,"vw":31.007116},{"c":30.9,"h":30.95,"l":30.8401,"n":228,"o":30.95,"t":"2025-12-31T05:00:00Z","v":14646,"vw":30.877316},{"c":31.35,"h":31.35,"l":31.2,"n":355,"o":31.25,"t":"2026-01-02T05:00:00Z","v":26605,"vw":31.276922},{"c":31.65,"h":31.65,"l":31.28,"n":454,"o":31.28,"t":"2026-01-05T05:00:00Z","v":59487,"vw":31.468112},{"c":31.88,"h":31.94,"l":31.81,"n":464,"o":31.89,"t":"2026-01-06T05:00:00Z","v":58410,"vw":31.873712},{"c":31.56,"h":31.66,"l":31.49,"n":322,"o":31.66,"t":"2026-01-07T05:00:00Z","v":35261,"vw":31.578114},{"c":31.523,"h":31.5506,"l":31.37,"n":241,"o":31.37,"t":"2026-01-08T05:00:00Z","v":21834,"vw":31.480876},{"c":31.71,"h":31.7295,"l":31.6,"n":321,"o":31.63,"t":"2026-01-09T05:00:00Z","v":32243,"vw":31.676654},{"c":31.87,"h":31.87,"l":31.7,"n":348,"o":31.71,"t":"2026-01-12T05:00:00Z","v":65287,"vw":31.80969},{"c":31.38,"h":31.5193,"l":31.36,"n":329,"o":31.5,"t":"2026-01-13T05:00:00Z","v":30409,"vw":31.459645},{"c":31.3,"h":31.3,"l":31.21,"n":363,"o":31.27,"t":"2026-01-14T05:00:00Z","v":40656,"vw":31.24669},{"c":31.485,"h":31.58,"l":31.36,"n":992,"o":31.58,"t":"2026-01-15T05:00:00Z","v":590160,"vw":31.452377},{"c":31.07,"h":31.26,"l":31.05,"n":696,"o":31.26,"t":"2026-01-16T05:00:00Z","v":111954,"vw":31.132914},{"c":30.87,"h":31.04,"l":30.835,"n":736,"o":30.98,"t":"2026-01-20T05:00:00Z","v":63115,"vw":30.925163},{"c":31.2,"h":31.34,"l":30.86,"n":4939,"o":31.11,"t":"2026-01-21T05:00:00Z","v":1342265,"vw":31.117191},{"c":31.14,"h":31.27,"l":31.02,"n":2845,"o":31.11,"t":"2026-01-22T05:00:00Z","v":956978,"vw":31.155831},{"c":30.79,"h":30.81,"l":30.54,"n":2029,"o":30.61,"t":"2026-01-23T05:00:00Z","v":282215,"vw":30.653228},{"c":30.93,"h":30.955,"l":30.86,"n":1044,"o":30.9,"t":"2026-01-26T05:00:00Z","v":133121,"vw":30.916413},{"c":30.99,"h":31.0399,"l":30.87,"n":1281,"o":30.92,"t":"2026-01-27T05:00:00Z","v":242840,"vw":30.94609},{"c":30.88,"h":30.99,"l":30.7704,"n":3845,"o":30.99,"t":"2026-01-28T05:00:00Z","v":974376,"vw":30.828971},{"c":31.2,"h":31.3726,"l":31.015,"n":1814,"o":31.37,"t":"2026-01-29T05:00:00Z","v":336144,"vw":31.154982},{"c":30.8,"h":31.0071,"l":30.65,"n":2119,"o":31,"t":"2026-01-30T05:00:00Z","v":340041,"vw":30.822364},{"c":30.45,"h":30.5643,"l":30.43,"n":799,"o":30.43,"t":"2026-02-02T05:00:00Z","v":151952,"vw":30.486004},{"c":30.3,"h":30.44,"l":30.22,"n":993,"o":30.37,"t":"2026-02-03T05:00:00Z","v":114041,"vw":30.352002},{"c":30.43,"h":30.68,"l":30.405,"n":556,"o":30.6,"t":"2026-02-04T05:00:00Z","v":67772,"vw":30.533124},{"c":30.26,"h":30.48,"l":30.23,"n":638,"o":30.43,"t":"2026-02-05T05:00:00Z","v":68980,"vw":30.350363},{"c":30.69,"h":30.715,"l":30.48,"n":975,"o":30.48,"t":"2026-02-06T05:00:00Z","v":201347,"vw":30.628964},{"c":30.95,"h":30.97,"l":30.81,"n":1218,"o":30.81,"t":"2026-02-09T05:00:00Z","v":157863,"vw":30.916724},{"c":30.83,"h":30.925,"l":30.83,"n":763,"o":30.87,"t":"2026-02-10T05:00:00Z","v":85767,"vw":30.876494},{"c":30.84,"h":30.88,"l":30.65,"n":500,"o":30.77,"t":"2026-02-11T05:00:00Z","v":63187,"vw":30.735117},{"c":30.54,"h":30.84,"l":30.52,"n":1286,"o":30.83,"t":"2026-02-12T05:00:00Z","v":203378,"vw":30.616242},{"c":30.43,"h":30.485,"l":30.27,"n":902,"o":30.36,"t":"2026-02-13T05:00:00Z","v":103279,"vw":30.362304},{"c":30.7,"h":30.72,"l":30.46,"n":706,"o":30.46,"t":"2026-02-17T05:00:00Z","v":69375,"vw":30.618118},{"c":30.8,"h":30.89,"l":30.73,"n":345,"o":30.77,"t":"2026-02-18T05:00:00Z","v":36471,"vw":30.820658},{"c":30.66,"h":30.7,"l":30.55,"n":757,"o":30.6,"t":"2026-02-19T05:00:00Z","v":105455,"vw":30.630936},{"c":30.92,"h":30.92,"l":30.41,"n":1253,"o":30.41,"t":"2026-02-20T05:00:00Z","v":123951,"vw":30.696042},{"c":30.88,"h":31.11,"l":30.85,"n":1426,"o":30.92,"t":"2026-02-23T05:00:00Z","v":163473,"vw":30.988829},{"c":30.7,"h":30.755,"l":30.59,"n":447,"o":30.6,"t":"2026-02-24T05:00:00Z","v":60719,"vw":30.70788},{"c":31.08,"h":31.12,"l":30.9401,"n":726,"o":30.99,"t":"2026-02-25T05:00:00Z","v":91724,"vw":31.049428},{"c":30.63,"h":30.85,"l":30.49,"n":654,"o":30.85,"t":"2026-02-26T05:00:00Z","v":60365,"vw":30.635896},{"c":30.68,"h":30.68,"l":30.57,"n":713,"o":30.6,"t":"2026-02-27T05:00:00Z","v":58178,"vw":30.620497},{"c":30.85,"h":30.9,"l":30.66,"n":906,"o":30.7,"t":"2026-03-02T05:00:00Z","v":83736,"vw":30.808631},{"c":29.99,"h":30.08,"l":29.53,"n":3137,"o":30.05,"t":"2026-03-03T05:00:00Z","v":406560,"vw":29.788777},{"c":30.23,"h":30.25,"l":30.05,"n":725,"o":30.14,"t":"2026-03-04T05:00:00Z","v":71627,"vw":30.151691},{"c":30.16,"h":30.355,"l":29.95,"n":1081,"o":30.27,"t":"2026-03-05T05:00:00Z","v":106406,"vw":30.123029},{"c":30,"h":30.13,"l":29.92,"n":612,"o":29.96,"t":"2026-03-06T05:00:00Z","v":104615,"vw":30.019921},{"c":30.27,"h":30.32,"l":29.75,"n":1249,"o":29.87,"t":"2026-03-09T04:00:00Z","v":96740,"vw":29.990332},{"c":30.55,"h":30.845,"l":30.44,"n":1326,"o":30.58,"t":"2026-03-10T04:00:00Z","v":125481,"vw":30.644722},{"c":30.79,"h":30.87,"l":30.66,"n":604,"o":30.8,"t":"2026-03-11T04:00:00Z","v":44570,"vw":30.747116},{"c":30.33,"h":30.53,"l":30.3019,"n":1301,"o":30.5,"t":"2026-03-12T04:00:00Z","v":169204,"vw":30.400681},{"c":30.32,"h":30.71,"l":30.27,"n":944,"o":30.6,"t":"2026-03-13T04:00:00Z","v":116168,"vw":30.490532},{"c":30.5,"h":30.57,"l":30.41,"n":390,"o":30.45,"t":"2026-03-16T04:00:00Z","v":36938,"vw":30.497512},{"c":30.55,"h":30.64,"l":30.5,"n":398,"o":30.635,"t":"2026-03-17T04:00:00Z","v":38296,"vw":30.576388},{"c":30.105,"h":30.36,"l":30.105,"n":703,"o":30.27,"t":"2026-03-18T04:00:00Z","v":60449,"vw":30.245607},{"c":30.13,"h":30.24,"l":29.85,"n":712,"o":29.9,"t":"2026-03-19T04:00:00Z","v":236025,"vw":29.981799},{"c":29.68,"h":29.975,"l":29.56,"n":1929,"o":29.94,"t":"2026-03-20T04:00:00Z","v":273102,"vw":29.715901},{"c":29.56,"h":29.91,"l":29.49,"n":1036,"o":29.68,"t":"2026-03-23T04:00:00Z","v":80513,"vw":29.719401},{"c":29.44,"h":29.54,"l":29.245,"n":602,"o":29.28,"t":"2026-03-24T04:00:00Z","v":35937,"vw":29.4198},{"c":30.035,"h":30.08,"l":29.9,"n":292,"o":29.9,"t":"2026-03-25T04:00:00Z","v":24690,"vw":30.015194},{"c":29.475,"h":29.7,"l":29.45,"n":743,"o":29.6,"t":"2026-03-26T04:00:00Z","v":86649,"vw":29.513375},{"c":29.5,"h":29.64,"l":29.465,"n":1286,"o":29.58,"t":"2026-03-27T04:00:00Z","v":104624,"vw":29.570195},{"c":29.67,"h":29.74,"l":29.57,"n":820,"o":29.7,"t":"2026-03-30T04:00:00Z","v":69613,"vw":29.680069},{"c":30.26,"h":30.27,"l":29.74,"n":1167,"o":29.74,"t":"2026-03-31T04:00:00Z","v":133288,"vw":30.009469},{"c":30.3,"h":30.41,"l":30.19,"n":347,"o":30.23,"t":"2026-04-01T04:00:00Z","v":22325,"vw":30.304291},{"c":30.165,"h":30.22,"l":29.88,"n":283,"o":29.88,"t":"2026-04-02T04:00:00Z","v":23621,"vw":30.120968},{"c":29.891,"h":29.9891,"l":29.82,"n":299,"o":29.82,"t":"2026-04-06T04:00:00Z","v":28210,"vw":29.909161},{"c":29.87,"h":29.97,"l":29.72,"n":547,"o":29.74,"t":"2026-04-07T04:00:00Z","v":140082,"vw":29.887754},{"c":31.03,"h":31.1799,"l":30.97,"n":257,"o":31.01,"t":"2026-04-08T04:00:00Z","v":36310,"vw":31.127606},{"c":31.03,"h":31.03,"l":30.7702,"n":425,"o":30.83,"t":"2026-04-09T04:00:00Z","v":31589,"vw":30.957543},{"c":31.47,"h":31.57,"l":31.42,"n":303,"o":31.45,"t":"2026-04-10T04:00:00Z","v":30303,"vw":31.471288},{"c":31.9,"h":31.9,"l":31.53,"n":388,"o":31.56,"t":"2026-04-13T04:00:00Z","v":49960,"vw":31.706858},{"c":32.48,"h":32.48,"l":32.21,"n":533,"o":32.21,"t":"2026-04-14T04:00:00Z","v":100888,"vw":32.399801},{"c":32.37,"h":32.41,"l":32.24,"n":209,"o":32.26,"t":"2026-04-15T04:00:00Z","v":28695,"vw":32.337806},{"c":32.54,"h":32.69,"l":32.5201,"n":488,"o":32.61,"t":"2026-04-16T04:00:00Z","v":41780,"vw":32.591063},{"c":32.93,"h":33,"l":32.78,"n":675,"o":32.8,"t":"2026-04-17T04:00:00Z","v":92365,"vw":32.92096},{"c":32.93,"h":32.99,"l":32.87,"n":258,"o":32.9,"t":"2026-04-20T04:00:00Z","v":18349,"vw":32.935483},{"c":32.43,"h":32.86,"l":32.43,"n":271,"o":32.83,"t":"2026-04-21T04:00:00Z","v":47560,"vw":32.60501},{"c":33.0917,"h":33.0999,"l":32.98,"n":244,"o":32.98,"t":"2026-04-22T04:00:00Z","v":27748,"vw":33.049528},{"c":33.074,"h":33.22,"l":32.92,"n":363,"o":33.11,"t":"2026-04-23T04:00:00Z","v":46233,"vw":33.125326},{"c":33.06,"h":33.0699,"l":32.9,"n":265,"o":32.9,"t":"2026-04-24T04:00:00Z","v":38620,"vw":32.979503},{"c":32.88,"h":32.928,"l":32.83,"n":218,"o":32.9,"t":"2026-04-27T04:00:00Z","v":23766,"vw":32.85585},{"c":32.75,"h":32.81,"l":32.6901,"n":208,"o":32.76,"t":"2026-04-28T04:00:00Z","v":22233,"vw":32.755237},{"c":32.8565,"h":32.97,"l":32.8301,"n":235,"o":32.95,"t":"2026-04-29T04:00:00Z","v":101566,"vw":32.895503},{"c":33.52,"h":33.52,"l":33.18,"n":361,"o":33.22,"t":"2026-04-30T04:00:00Z","v":40028,"vw":33.352411},{"c":33.56,"h":33.7599,"l":33.45,"n":496,"o":33.45,"t":"2026-05-01T04:00:00Z","v":50129,"vw":33.626375},{"c":33.36,"h":33.59,"l":33.335,"n":342,"o":33.56,"t":"2026-05-04T04:00:00Z","v":41077,"vw":33.43695},{"c":33.61,"h":33.61,"l":33.49,"n":211,"o":33.59,"t":"2026-05-05T04:00:00Z","v":18650,"vw":33.535735},{"c":34.18,"h":34.185,"l":33.8975,"n":253,"o":33.9,"t":"2026-05-06T04:00:00Z","v":24399,"vw":34.079386},{"c":33.7,"h":33.98,"l":33.7,"n":340,"o":33.96,"t":"2026-05-07T04:00:00Z","v":99069,"vw":33.842078},{"c":33.74,"h":33.8,"l":33.71,"n":287,"o":33.71,"t":"2026-05-08T04:00:00Z","v":31392,"vw":33.759241},{"c":34.55,"h":34.6,"l":34.37,"n":314,"o":34.37,"t":"2026-05-11T04:00:00Z","v":25695,"vw":34.497378},{"c":34.7,"h":34.7,"l":34.49,"n":233,"o":34.67,"t":"2026-05-12T04:00:00Z","v":38761,"vw":34.624395},{"c":35.24,"h":35.309,"l":34.9,"n":458,"o":34.92,"t":"2026-05-13T04:00:00Z","v":65205,"vw":35.191798},{"c":34.4,"h":34.42,"l":34.245,"n":399,"o":34.3,"t":"2026-05-14T04:00:00Z","v":611477,"vw":34.295534},{"c":33.58,"h":33.8,"l":33.58,"n":423,"o":33.8,"t":"2026-05-15T04:00:00Z","v":137008,"vw":33.687822},{"c":33.47,"h":33.62,"l":33.38,"n":316,"o":33.62,"t":"2026-05-18T04:00:00Z","v":32570,"vw":33.470709},{"c":33.2697,"h":33.34,"l":33.16,"n":235,"o":33.31,"t":"2026-05-19T04:00:00Z","v":366543,"vw":33.184218},{"c":33.64,"h":33.6575,"l":33.45,"n":322,"o":33.52,"t":"2026-05-20T04:00:00Z","v":480332,"vw":33.506249},{"c":33.2557,"h":33.33,"l":33.005,"n":208,"o":33.03,"t":"2026-05-21T04:00:00Z","v":30025,"vw":33.209491},{"c":33.19,"h":33.22,"l":33.08,"n":275,"o":33.08,"t":"2026-05-22T04:00:00Z","v":39267,"vw":33.154019},{"c":34.25,"h":34.32,"l":34.2,"n":449,"o":34.23,"t":"2026-05-26T04:00:00Z","v":38549,"vw":34.248094},{"c":34.1,"h":34.1394,"l":34.03,"n":288,"o":34.04,"t":"2026-05-27T04:00:00Z","v":58754,"vw":34.091372},{"c":34.37,"h":34.415,"l":34.24,"n":385,"o":34.29,"t":"2026-05-28T04:00:00Z","v":33630,"vw":34.344867},{"c":34.32,"h":34.4438,"l":34.28,"n":366,"o":34.35,"t":"2026-05-29T04:00:00Z","v":36099,"vw":34.36667},{"c":33.71,"h":33.76,"l":33.6001,"n":497,"o":33.7,"t":"2026-06-01T04:00:00Z","v":60400,"vw":33.659908},{"c":34.75,"h":34.7873,"l":34.68,"n":495,"o":34.69,"t":"2026-06-02T04:00:00Z","v":45730,"vw":34.724863},{"c":34.8,"h":34.84,"l":34.73,"n":316,"o":34.8,"t":"2026-06-03T04:00:00Z","v":28580,"vw":34.777026},{"c":34.41,"h":34.43,"l":34.34,"n":268,"o":34.43,"t":"2026-06-04T04:00:00Z","v":50106,"vw":34.39841},{"c":33.17,"h":33.585,"l":33.11,"n":659,"o":33.58,"t":"2026-06-05T04:00:00Z","v":46692,"vw":33.465446},{"c":32.86,"h":32.95,"l":32.84,"n":421,"o":32.92,"t":"2026-06-08T04:00:00Z","v":188064,"vw":32.916602},{"c":33.3,"h":33.55,"l":32.9801,"n":666,"o":33.55,"t":"2026-06-09T04:00:00Z","v":75862,"vw":33.274755},{"c":33.01,"h":33.27,"l":33,"n":367,"o":33.16,"t":"2026-06-10T04:00:00Z","v":50274,"vw":33.167661},{"c":33.34,"h":33.3691,"l":32.92,"n":232,"o":32.94,"t":"2026-06-11T04:00:00Z","v":22537,"vw":33.08712},{"c":33.87,"h":33.91,"l":33.78,"n":594,"o":33.84,"t":"2026-06-12T04:00:00Z","v":48251,"vw":33.844967},{"c":34.65,"h":34.72,"l":34.61,"n":800,"o":34.63,"t":"2026-06-15T04:00:00Z","v":65201,"vw":34.668272},{"c":34.24,"h":34.39,"l":34.24,"n":295,"o":34.34,"t":"2026-06-16T04:00:00Z","v":34556,"vw":34.317336},{"c":33.92,"h":34.36,"l":33.92,"n":363,"o":34.29,"t":"2026-06-17T04:00:00Z","v":28853,"vw":34.219506},{"c":34.61,"h":34.715,"l":34.61,"n":170,"o":34.7,"t":"2026-06-18T04:00:00Z","v":12369,"vw":34.674797},{"c":35.4,"h":35.46,"l":35.3,"n":310,"o":35.3,"t":"2026-06-22T04:00:00Z","v":34402,"vw":35.358053},{"c":34.1,"h":34.34,"l":34.1,"n":340,"o":34.17,"t":"2026-06-23T04:00:00Z","v":30899,"vw":34.239173},{"c":33.9101,"h":33.9999,"l":33.82,"n":200,"o":33.89,"t":"2026-06-24T04:00:00Z","v":22328,"vw":33.90526},{"c":34.51,"h":34.61,"l":34.41,"n":235,"o":34.61,"t":"2026-06-25T04:00:00Z","v":13582,"vw":34.498714},{"c":33.6402,"h":33.77,"l":33.4994,"n":250,"o":33.515,"t":"2026-06-26T04:00:00Z","v":24352,"vw":33.638857},{"c":34.04,"h":34.04,"l":33.67,"n":286,"o":33.67,"t":"2026-06-29T04:00:00Z","v":27461,"vw":33.875986},{"c":34.41,"h":34.49,"l":34.325,"n":204,"o":34.38,"t":"2026-06-30T04:00:00Z","v":25283,"vw":34.42113},{"c":33.84,"h":33.97,"l":33.77,"n":320,"o":33.78,"t":"2026-07-01T04:00:00Z","v":69271,"vw":33.885722},{"c":32.74,"h":33.09,"l":32.62,"n":374,"o":32.99,"t":"2026-07-02T04:00:00Z","v":98381,"vw":32.801883},{"c":33.27,"h":33.29,"l":33.05,"n":300,"o":33.05,"t":"2026-07-06T04:00:00Z","v":34300,"vw":33.236308},{"c":33.16,"h":33.26,"l":33.06,"n":275,"o":33.2,"t":"2026-07-07T04:00:00Z","v":29562,"vw":33.182918},{"c":33.11,"h":33.13,"l":32.87,"n":202,"o":33.0632,"t":"2026-07-08T04:00:00Z","v":13295,"vw":32.994783},{"c":34.1,"h":34.1,"l":34,"n":239,"o":34,"t":"2026-07-09T04:00:00Z","v":18700,"vw":34.050032},{"c":33.34,"h":33.42,"l":33.31,"n":306,"o":33.4,"t":"2026-07-10T04:00:00Z","v":35840,"vw":33.352628},{"c":32.92,"h":33.11,"l":32.895,"n":313,"o":33.11,"t":"2026-07-13T04:00:00Z","v":50887,"vw":33.007215},{"c":33.92,"h":33.9947,"l":33.87,"n":211,"o":33.87,"t":"2026-07-14T04:00:00Z","v":10984,"vw":33.92501},{"c":33.94,"h":34.06,"l":33.87,"n":214,"o":34,"t":"2026-07-15T04:00:00Z","v":35014,"vw":33.986433},{"c":33.23,"h":33.41,"l":33.21,"n":218,"o":33.4,"t":"2026-07-16T04:00:00Z","v":16582,"vw":33.339705},{"c":32.45,"h":32.485,"l":32.3,"n":255,"o":32.33,"t":"2026-07-17T04:00:00Z","v":21635,"vw":32.346813},{"c":33.15,"h":33.285,"l":33.1,"n":232,"o":33.1,"t":"2026-07-20T04:00:00Z","v":30911,"vw":33.177954},{"c":34.07,"h":34.1499,"l":33.95,"n":185,"o":34.03,"t":"2026-07-21T04:00:00Z","v":21429,"vw":34.041522},{"c":34.05,"h":34.12,"l":34.03,"n":177,"o":34.04,"t":"2026-07-22T04:00:00Z","v":15944,"vw":34.078043},{"c":33.89,"h":34,"l":33.86,"n":150,"o":34,"t":"2026-07-23T04:00:00Z","v":20564,"vw":33.924928},{"c":33.6119,"h":33.75,"l":33.5701,"n":182,"o":33.62,"t":"2026-07-24T04:00:00Z","v":13620,"vw":33.661855},{"c":33.974,"h":34.01,"l":33.92,"n":185,"o":34,"t":"2026-07-27T04:00:00Z","v":17332,"vw":33.966509},{"c":33.11,"h":33.23,"l":33.03,"n":238,"o":33.115,"t":"2026-07-28T04:00:00Z","v":79609,"vw":33.110047},{"c":33.17,"h":33.37,"l":33.085,"n":181,"o":33.17,"t":"2026-07-29T04:00:00Z","v":12542,"vw":33.175924},{"c":33.37,"h":33.39,"l":33.05,"n":247,"o":33.06,"t":"2026-07-30T04:00:00Z","v":24447,"vw":33.24813},{"c":33.11,"h":33.24,"l":33.04,"n":178,"o":33.23,"t":"2026-07-31T04:00:00Z","v":15818,"vw":33.145126},{"c":32.82,"h":32.8499,"l":32.67,"n":253,"o":32.67,"t":"2026-08-03T04:00:00Z","v":25274,"vw":32.742353},{"c":33.22,"h":33.22,"l":32.96,"n":209,"o":32.96,"t":"2026-08-04T04:00:00Z","v":27189,"vw":33.117101},{"c":33.5,"h":33.61,"l":33.44,"n":448,"o":33.61,"t":"2026-08-05T04:00:00Z","v":44176,"vw":33.519172},{"c":33.6484,"h":33.75,"l":33.6107,"n":146,"o":33.63,"t":"2026-08-06T04:00:00Z","v":12632,"vw":33.680106},{"c":33.9797,"h":34,"l":33.92,"n":245,"o":33.98,"t":"2026-08-07T04:00:00Z","v":8922,"vw":33.965828},{"c":33.81,"h":33.875,"l":33.78,"n":194,"o":33.86,"t":"2026-08-10T04:00:00Z","v":18941,"vw":33.817466},{"c":33.42,"h":33.4873,"l":33.39,"n":167,"o":33.48,"t":"2026-08-11T04:00:00Z","v":11038,"vw":33.445909},{"c":33.7065,"h":33.77,"l":33.682,"n":183,"o":33.73,"t":"2026-08-12T04:00:00Z","v":10815,"vw":33.721184},{"c":33.47,"h":33.55,"l":33.46,"n":213,"o":33.46,"t":"2026-08-13T04:00:00Z","v":17713,"vw":33.516344},{"c":33.34,"h":33.4746,"l":33.3275,"n":231,"o":33.39,"t":"2026-08-14T04:00:00Z","v":15453,"vw":33.386949},{"c":33.84,"h":33.93,"l":33.83,"n":170,"o":33.86,"t":"2026-08-17T04:00:00Z","v":10742,"vw":33.888811},{"c":33.68,"h":33.8276,"l":33.675,"n":193,"o":33.79,"t":"2026-08-18T04:00:00Z","v":32760,"vw":33.726278},{"c":33.12,"h":33.17,"l":33,"n":275,"o":33.16,"t":"2026-08-19T04:00:00Z","v":34831,"vw":33.085092},{"c":33,"h":33.0506,"l":32.95,"n":178,"o":32.95,"t":"2026-08-20T04:00:00Z","v":8271,"vw":32.985878},{"c":33.27,"h":33.3499,"l":33.235,"n":214,"o":33.33,"t":"2026-08-21T04:00:00Z","v":25874,"vw":33.29998},{"c":32.81,"h":32.89,"l":32.79,"n":298,"o":32.89,"t":"2026-08-24T04:00:00Z","v":32079,"vw":32.839679},{"c":32.76,"h":32.83,"l":32.76,"n":278,"o":32.77,"t":"2026-08-25T04:00:00Z","v":36927,"vw":32.798869},{"c":33.06,"h":33.08,"l":33.01,"n":166,"o":33.07,"t":"2026-08-26T04:00:00Z","v":13175,"vw":33.059175},{"c":33.189,"h":33.25,"l":33.16,"n":204,"o":33.19,"t":"2026-08-27T04:00:00Z","v":26462,"vw":33.191526},{"c":32.9666,"h":33.16,"l":32.93,"n":261,"o":33.15,"t":"2026-08-28T04:00:00Z","v":36246,"vw":33.001},{"c":32.92,"h":33.045,"l":32.92,"n":227,"o":33.04,"t":"2026-08-31T04:00:00Z","v":71122,"vw":32.975167},{"c":32.8,"h":32.93,"l":32.72,"n":304,"o":32.89,"t":"2026-09-01T04:00:00Z","v":42660,"vw":32.873136},{"c":32.61,"h":32.63,"l":32.59,"n":156,"o":32.6,"t":"2026-09-02T04:00:00Z","v":12594,"vw":32.605938},{"c":32.54,"h":32.68,"l":32.5001,"n":167,"o":32.5184,"t":"2026-09-03T04:00:00Z","v":12578,"vw":32.610561},{"c":32.78,"h":32.8551,"l":32.71,"n":213,"o":32.71,"t":"2026-09-04T04:00:00Z","v":14467,"vw":32.773993},{"c":32.67,"h":32.8,"l":32.66,"n":168,"o":32.72,"t":"2026-09-08T04:00:00Z","v":17622,"vw":32.714516},{"c":32.6985,"h":32.83,"l":32.6985,"n":153,"o":32.82,"t":"2026-09-09T04:00:00Z","v":423383,"vw":32.738006},{"c":32.3699,"h":32.56,"l":32.3699,"n":1016,"o":32.49,"t":"2026-09-10T04:00:00Z","v":47428,"vw":32.462495},{"c":32.4185,"h":32.51,"l":32.395,"n":223,"o":32.51,"t":"2026-09-11T04:00:00Z","v":14059,"vw":32.436278},{"c":32.15,"h":32.21,"l":32.1,"n":196,"o":32.12,"t":"2026-09-14T04:00:00Z","v":10712,"vw":32.151571},{"c":31.84,"h":31.96,"l":31.82,"n":252,"o":31.96,"t":"2026-09-15T04:00:00Z","v":18364,"vw":31.886226},{"c":31.95,"h":32.2,"l":31.88,"n":226,"o":32.18,"t":"2026-09-16T04:00:00Z","v":23892,"vw":32.013466},{"c":31.96,"h":32.08,"l":31.96,"n":169,"o":32.05,"t":"2026-09-17T04:00:00Z","v":32084,"vw":32.045122},{"c":32.3157,"h":32.3157,"l":32.19,"n":121,"o":32.27,"t":"2026-09-18T04:00:00Z","v":7888,"vw":32.255695},{"c":32.69,"h":32.69,"l":32.58,"n":196,"o":32.6,"t":"2026-09-21T04:00:00Z","v":18801,"vw":32.621259},{"c":32.73,"h":32.73,"l":32.64,"n":174,"o":32.69,"t":"2026-09-22T04:00:00Z","v":5552,"vw":32.686718},{"c":32.15,"h":32.1975,"l":32.04,"n":240,"o":32.1975,"t":"2026-09-23T04:00:00Z","v":44822,"vw":32.094157},{"c":31.73,"h":31.76,"l":31.64,"n":144,"o":31.76,"t":"2026-09-24T04:00:00Z","v":13336,"vw":31.696268},{"c":31.55,"h":31.555,"l":31.445,"n":183,"o":31.55,"t":"2026-09-25T04:00:00Z","v":24832,"vw":31.502086},{"c":30.92,"h":31.0115,"l":30.88,"n":197,"o":30.95,"t":"2026-09-28T04:00:00Z","v":22778,"vw":30.950567},{"c":30.9,"h":30.9799,"l":30.83,"n":309,"o":30.91,"t":"2026-09-29T04:00:00Z","v":41909,"vw":30.850179},{"c":30.94,"h":31.1057,"l":30.85,"n":212,"o":31.1,"t":"2026-09-30T04:00:00Z","v":43337,"vw":30.902553},{"c":30.79,"h":30.8967,"l":30.71,"n":230,"o":30.83,"t":"2026-10-01T04:00:00Z","v":21711,"vw":30.816146},{"c":30.74,"h":30.76,"l":30.64,"n":171,"o":30.7,"t":"2026-10-02T04:00:00Z","v":10222,"vw":30.706421},{"c":30.87,"h":30.93,"l":30.77,"n":332,"o":30.77,"t":"2026-10-05T04:00:00Z","v":28159,"vw":30.858463},{"c":30.925,"h":30.94,"l":30.85,"n":112,"o":30.8999,"t":"2026-10-06T04:00:00Z","v":11218,"vw":30.91037},{"c":30.67,"h":30.7499,"l":30.65,"n":335,"o":30.6501,"t":"2026-10-07T04:00:00Z","v":5424,"vw":30.708975},{"c":30.48,"h":30.5978,"l":30.4,"n":265,"o":30.555,"t":"2026-10-08T04:00:00Z","v":18298,"vw":30.501581},{"c":30.86,"h":30.89,"l":30.81,"n":189,"o":30.85,"t":"2026-10-09T04:00:00Z","v":20327,"vw":30.839594},{"c":30.6,"h":30.675,"l":30.52,"n":423,"o":30.67,"t":"2026-10-12T04:00:00Z","v":50750,"vw":30.567714},{"c":30.57,"h":30.57,"l":30.48,"n":403,"o":30.56,"t":"2026-10-13T04:00:00Z","v":7710,"vw":30.519983},{"c":29.72,"h":30.0013,"l":29.711,"n":248,"o":30,"t":"2026-10-14T04:00:00Z","v":13396,"vw":29.875182},{"c":29.91,"h":29.91,"l":29.65,"n":177,"o":29.65,"t":"2026-10-15T04:00:00Z","v":20959,"vw":29.751823},{"c":29.5,"h":29.76,"l":29.5,"n":349,"o":29.74,"t":"2026-10-16T04:00:00Z","v":33369,"vw":29.637755},{"c":29.6143,"h":29.74,"l":29.6143,"n":259,"o":29.68,"t":"2026-10-19T04:00:00Z","v":21217,"vw":29.667859},{"c":29.47,"h":29.52,"l":29.43,"n":184,"o":29.43,"t":"2026-10-20T04:00:00Z","v":9709,"vw":29.456261},{"c":29.11,"h":29.2,"l":29.072,"n":121,"o":29.2,"t":"2026-10-21T04:00:00Z","v":7006,"vw":29.126244},{"c":28.5034,"h":28.63,"l":28.47,"n":203,"o":28.6,"t":"2026-10-22T04:00:00Z","v":17509,"vw":28.565901}],"volatilityBars":[{"c":32.63,"h":32.65,"l":32.595,"n":5,"o":32.64,"t":"2026-09-21T13:15:00Z","v":1210,"vw":32.63625},{"c":32.61,"h":32.61,"l":32.6,"n":16,"o":32.6,"t":"2026-09-21T13:30:00Z","v":1773,"vw":32.604731},{"c":32.59,"h":32.61,"l":32.59,"n":6,"o":32.61,"t":"2026-09-21T13:45:00Z","v":1214,"vw":32.604863},{"c":32.6,"h":32.615,"l":32.58,"n":9,"o":32.59,"t":"2026-09-21T14:00:00Z","v":2507,"vw":32.5994},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-09-21T14:15:00Z","v":100,"vw":32.58},{"c":32.615,"h":32.615,"l":32.6,"n":6,"o":32.6,"t":"2026-09-21T14:30:00Z","v":839,"vw":32.61318},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-09-21T14:45:00Z","v":290,"vw":32.65},{"c":32.6001,"h":32.6001,"l":32.6,"n":9,"o":32.6,"t":"2026-09-21T15:00:00Z","v":848,"vw":32.600043},{"c":32.61,"h":32.645,"l":32.61,"n":4,"o":32.62,"t":"2026-09-21T15:30:00Z","v":2480,"vw":32.627944},{"c":32.63,"h":32.63,"l":32.615,"n":3,"o":32.615,"t":"2026-09-21T15:45:00Z","v":602,"vw":32.623704},{"c":32.61,"h":32.63,"l":32.61,"n":7,"o":32.63,"t":"2026-09-21T16:00:00Z","v":1011,"vw":32.621111},{"c":32.635,"h":32.635,"l":32.635,"n":1,"o":32.635,"t":"2026-09-21T16:15:00Z","v":169,"vw":32.635},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-09-21T16:45:00Z","v":100,"vw":32.63},{"c":32.63,"h":32.6301,"l":32.63,"n":5,"o":32.63,"t":"2026-09-21T17:15:00Z","v":680,"vw":32.630035},{"c":32.61,"h":32.65,"l":32.61,"n":28,"o":32.65,"t":"2026-09-21T17:30:00Z","v":3020,"vw":32.63624},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-09-21T18:30:00Z","v":208,"vw":32.64},{"c":32.68,"h":32.68,"l":32.66,"n":2,"o":32.66,"t":"2026-09-21T19:30:00Z","v":200,"vw":32.67},{"c":32.67,"h":32.68,"l":32.67,"n":6,"o":32.675,"t":"2026-09-21T19:45:00Z","v":600,"vw":32.675},{"c":32.69,"h":32.69,"l":32.69,"n":3,"o":32.69,"t":"2026-09-21T20:00:00Z","v":136,"vw":32.69},{"c":32.69,"h":32.69,"l":32.69,"n":8,"o":32.69,"t":"2026-09-22T13:30:00Z","v":2000,"vw":32.69},{"c":32.6401,"h":32.6401,"l":32.6401,"n":2,"o":32.6401,"t":"2026-09-22T15:30:00Z","v":231,"vw":32.6401},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-09-22T17:30:00Z","v":100,"vw":32.64},{"c":32.68,"h":32.7,"l":32.68,"n":10,"o":32.7,"t":"2026-09-22T18:45:00Z","v":1325,"vw":32.68557},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-22T19:45:00Z","v":100,"vw":32.71},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-09-22T20:00:00Z","v":186,"vw":32.73},{"c":32.1975,"h":32.1975,"l":32.1975,"n":2,"o":32.1975,"t":"2026-09-23T14:00:00Z","v":362,"vw":32.1975},{"c":32.165,"h":32.165,"l":32.16,"n":3,"o":32.16,"t":"2026-09-23T14:15:00Z","v":201,"vw":32.1625},{"c":32.19,"h":32.19,"l":32.16,"n":3,"o":32.16,"t":"2026-09-23T14:45:00Z","v":2600,"vw":32.166538},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-09-23T15:00:00Z","v":1065,"vw":32.15},{"c":32.1,"h":32.12,"l":32.1,"n":22,"o":32.12,"t":"2026-09-23T15:30:00Z","v":5608,"vw":32.105535},{"c":32.12,"h":32.12,"l":32.09,"n":15,"o":32.09,"t":"2026-09-23T15:45:00Z","v":3282,"vw":32.104893},{"c":32.1,"h":32.12,"l":32.1,"n":27,"o":32.12,"t":"2026-09-23T16:30:00Z","v":8102,"vw":32.106149},{"c":32.07,"h":32.1001,"l":32.07,"n":18,"o":32.1,"t":"2026-09-23T16:45:00Z","v":5477,"vw":32.081979},{"c":32.04,"h":32.1,"l":32.04,"n":34,"o":32.1,"t":"2026-09-23T17:00:00Z","v":12062,"vw":32.049131},{"c":32.1,"h":32.15,"l":32.1,"n":2,"o":32.15,"t":"2026-09-23T18:00:00Z","v":425,"vw":32.138235},{"c":32.125,"h":32.125,"l":32.091,"n":11,"o":32.1,"t":"2026-09-23T18:15:00Z","v":1854,"vw":32.105928},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-09-23T19:15:00Z","v":100,"vw":32.09},{"c":32.115,"h":32.115,"l":32.08,"n":4,"o":32.08,"t":"2026-09-23T19:30:00Z","v":1491,"vw":32.103111},{"c":32.15,"h":32.15,"l":32.12,"n":8,"o":32.12,"t":"2026-09-23T19:45:00Z","v":1491,"vw":32.144911},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-09-23T20:00:00Z","v":118,"vw":32.15},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-24T13:15:00Z","v":100,"vw":31.7},{"c":31.7,"h":31.76,"l":31.7,"n":8,"o":31.76,"t":"2026-09-24T13:30:00Z","v":1112,"vw":31.732653},{"c":31.71,"h":31.71,"l":31.6801,"n":3,"o":31.6801,"t":"2026-09-24T13:45:00Z","v":5010,"vw":31.69804},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-09-24T14:00:00Z","v":146,"vw":31.7},{"c":31.6756,"h":31.69,"l":31.66,"n":14,"o":31.69,"t":"2026-09-24T14:15:00Z","v":1722,"vw":31.669106},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-24T14:30:00Z","v":472,"vw":31.7},{"c":31.64,"h":31.65,"l":31.64,"n":4,"o":31.65,"t":"2026-09-24T14:45:00Z","v":641,"vw":31.647843},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-09-24T15:15:00Z","v":510,"vw":31.64},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-09-24T15:45:00Z","v":208,"vw":31.68},{"c":31.655,"h":31.655,"l":31.655,"n":4,"o":31.655,"t":"2026-09-24T16:00:00Z","v":261,"vw":31.655},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-24T16:30:00Z","v":677,"vw":31.75},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-24T16:45:00Z","v":100,"vw":31.75},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-09-24T17:15:00Z","v":317,"vw":31.68},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-09-24T17:30:00Z","v":110,"vw":31.68},{"c":31.7,"h":31.7,"l":31.68,"n":2,"o":31.68,"t":"2026-09-24T18:45:00Z","v":300,"vw":31.69},{"c":31.735,"h":31.735,"l":31.735,"n":8,"o":31.735,"t":"2026-09-24T19:45:00Z","v":929,"vw":31.735},{"c":31.73,"h":31.73,"l":31.73,"n":3,"o":31.73,"t":"2026-09-24T20:00:00Z","v":195,"vw":31.73},{"c":31.49,"h":31.55,"l":31.49,"n":4,"o":31.55,"t":"2026-09-25T13:15:00Z","v":690,"vw":31.504683},{"c":31.49,"h":31.55,"l":31.464,"n":16,"o":31.55,"t":"2026-09-25T13:30:00Z","v":4699,"vw":31.504393},{"c":31.475,"h":31.48,"l":31.475,"n":5,"o":31.48,"t":"2026-09-25T13:45:00Z","v":1540,"vw":31.479351},{"c":31.49,"h":31.502,"l":31.46,"n":10,"o":31.4701,"t":"2026-09-25T14:00:00Z","v":3354,"vw":31.486981},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-25T14:30:00Z","v":100,"vw":31.5},{"c":31.4606,"h":31.4606,"l":31.46,"n":3,"o":31.46,"t":"2026-09-25T15:00:00Z","v":1000,"vw":31.46024},{"c":31.4501,"h":31.46,"l":31.4501,"n":6,"o":31.46,"t":"2026-09-25T15:30:00Z","v":900,"vw":31.4578},{"c":31.45,"h":31.46,"l":31.445,"n":5,"o":31.46,"t":"2026-09-25T15:45:00Z","v":3105,"vw":31.451452},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-09-25T16:15:00Z","v":100,"vw":31.53},{"c":31.52,"h":31.555,"l":31.52,"n":5,"o":31.555,"t":"2026-09-25T16:30:00Z","v":3117,"vw":31.553565},{"c":31.55,"h":31.55,"l":31.53,"n":5,"o":31.53,"t":"2026-09-25T16:45:00Z","v":1210,"vw":31.542773},{"c":31.53,"h":31.53,"l":31.53,"n":9,"o":31.53,"t":"2026-09-25T17:45:00Z","v":243,"vw":31.53},{"c":31.519,"h":31.519,"l":31.519,"n":1,"o":31.519,"t":"2026-09-25T18:00:00Z","v":349,"vw":31.519},{"c":31.53,"h":31.53,"l":31.53,"n":4,"o":31.53,"t":"2026-09-25T18:15:00Z","v":108,"vw":31.53},{"c":31.5202,"h":31.5202,"l":31.5202,"n":1,"o":31.5202,"t":"2026-09-25T18:45:00Z","v":650,"vw":31.5202},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-09-25T19:15:00Z","v":179,"vw":31.52},{"c":31.535,"h":31.535,"l":31.535,"n":1,"o":31.535,"t":"2026-09-25T19:30:00Z","v":200,"vw":31.535},{"c":31.55,"h":31.55,"l":31.55,"n":10,"o":31.55,"t":"2026-09-25T19:45:00Z","v":1343,"vw":31.55},{"c":31.55,"h":31.55,"l":31.55,"n":3,"o":31.55,"t":"2026-09-25T20:00:00Z","v":319,"vw":31.55},{"c":30.9004,"h":30.95,"l":30.9004,"n":13,"o":30.95,"t":"2026-09-28T13:30:00Z","v":2313,"vw":30.916125},{"c":30.965,"h":30.965,"l":30.965,"n":1,"o":30.965,"t":"2026-09-28T14:00:00Z","v":100,"vw":30.965},{"c":30.93,"h":30.97,"l":30.93,"n":2,"o":30.97,"t":"2026-09-28T14:30:00Z","v":246,"vw":30.95374},{"c":30.94,"h":30.94,"l":30.88,"n":3,"o":30.88,"t":"2026-09-28T14:45:00Z","v":1400,"vw":30.905743},{"c":30.9238,"h":30.9238,"l":30.9238,"n":1,"o":30.9238,"t":"2026-09-28T15:30:00Z","v":1052,"vw":30.9238},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-09-28T16:15:00Z","v":360,"vw":30.98},{"c":30.97,"h":30.97,"l":30.97,"n":3,"o":30.97,"t":"2026-09-28T16:45:00Z","v":106,"vw":30.97},{"c":30.97,"h":30.97,"l":30.95,"n":8,"o":30.955,"t":"2026-09-28T17:00:00Z","v":2892,"vw":30.967058},{"c":30.99,"h":31.01,"l":30.99,"n":3,"o":31.01,"t":"2026-09-28T17:15:00Z","v":2140,"vw":30.990952},{"c":31.0115,"h":31.0115,"l":31.005,"n":5,"o":31.005,"t":"2026-09-28T17:45:00Z","v":483,"vw":31.006615},{"c":30.985,"h":30.985,"l":30.985,"n":4,"o":30.985,"t":"2026-09-28T18:00:00Z","v":936,"vw":30.985},{"c":30.9634,"h":30.98,"l":30.9634,"n":3,"o":30.98,"t":"2026-09-28T18:30:00Z","v":352,"vw":30.968704},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-09-28T18:45:00Z","v":100,"vw":30.97},{"c":30.96,"h":30.97,"l":30.96,"n":6,"o":30.97,"t":"2026-09-28T19:00:00Z","v":595,"vw":30.962583},{"c":30.96,"h":30.96,"l":30.94,"n":24,"o":30.96,"t":"2026-09-28T19:15:00Z","v":7446,"vw":30.943622},{"c":30.95,"h":30.96,"l":30.95,"n":6,"o":30.95,"t":"2026-09-28T19:30:00Z","v":430,"vw":30.955},{"c":30.96,"h":30.96,"l":30.95,"n":17,"o":30.95,"t":"2026-09-28T19:45:00Z","v":691,"vw":30.958333},{"c":30.92,"h":30.92,"l":30.92,"n":4,"o":30.92,"t":"2026-09-28T20:00:00Z","v":116,"vw":30.92},{"c":30.91,"h":30.91,"l":30.91,"n":5,"o":30.91,"t":"2026-09-29T13:15:00Z","v":1300,"vw":30.91},{"c":30.91,"h":30.91,"l":30.91,"n":5,"o":30.91,"t":"2026-09-29T13:30:00Z","v":163,"vw":30.91},{"c":30.9236,"h":30.9236,"l":30.9236,"n":1,"o":30.9236,"t":"2026-09-29T14:00:00Z","v":122,"vw":30.9236},{"c":30.955,"h":30.955,"l":30.955,"n":1,"o":30.955,"t":"2026-09-29T14:15:00Z","v":100,"vw":30.955},{"c":30.94,"h":30.9799,"l":30.94,"n":8,"o":30.975,"t":"2026-09-29T14:30:00Z","v":1961,"vw":30.96637},{"c":30.935,"h":30.94,"l":30.935,"n":3,"o":30.94,"t":"2026-09-29T14:45:00Z","v":220,"vw":30.9375},{"c":30.9324,"h":30.9324,"l":30.921,"n":2,"o":30.921,"t":"2026-09-29T15:00:00Z","v":600,"vw":30.9248},{"c":30.85,"h":30.87,"l":30.83,"n":147,"o":30.8616,"t":"2026-09-29T15:45:00Z","v":31987,"vw":30.833714},{"c":30.868,"h":30.88,"l":30.862,"n":4,"o":30.88,"t":"2026-09-29T16:00:00Z","v":888,"vw":30.868514},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-09-29T16:45:00Z","v":100,"vw":30.86},{"c":30.88,"h":30.88,"l":30.88,"n":4,"o":30.88,"t":"2026-09-29T17:45:00Z","v":194,"vw":30.88},{"c":30.91,"h":30.9273,"l":30.91,"n":16,"o":30.91,"t":"2026-09-29T18:45:00Z","v":1600,"vw":30.916488},{"c":30.94,"h":30.94,"l":30.94,"n":3,"o":30.94,"t":"2026-09-29T19:00:00Z","v":333,"vw":30.94},{"c":30.93,"h":30.93,"l":30.93,"n":2,"o":30.93,"t":"2026-09-29T19:15:00Z","v":120,"vw":30.93},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-09-29T19:30:00Z","v":430,"vw":30.94},{"c":30.905,"h":30.93,"l":30.905,"n":6,"o":30.93,"t":"2026-09-29T19:45:00Z","v":386,"vw":30.9175},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-09-29T20:00:00Z","v":110,"vw":30.9},{"c":31.11,"h":31.12,"l":31.11,"n":3,"o":31.11,"t":"2026-09-30T13:15:00Z","v":1000,"vw":31.114},{"c":31.1057,"h":31.1057,"l":31.07,"n":11,"o":31.1,"t":"2026-09-30T13:30:00Z","v":1693,"vw":31.09846},{"c":31.045,"h":31.045,"l":31.045,"n":1,"o":31.045,"t":"2026-09-30T14:15:00Z","v":100,"vw":31.045},{"c":31.055,"h":31.055,"l":31.055,"n":1,"o":31.055,"t":"2026-09-30T14:45:00Z","v":226,"vw":31.055},{"c":31.005,"h":31.005,"l":31.005,"n":1,"o":31.005,"t":"2026-09-30T15:00:00Z","v":100,"vw":31.005},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-09-30T15:15:00Z","v":104,"vw":31.02},{"c":30.99,"h":31.0292,"l":30.99,"n":11,"o":31.0101,"t":"2026-09-30T15:30:00Z","v":1985,"vw":31.00889},{"c":31,"h":31,"l":30.97,"n":3,"o":30.97,"t":"2026-09-30T16:30:00Z","v":219,"vw":30.985},{"c":30.92,"h":30.98,"l":30.91,"n":26,"o":30.98,"t":"2026-09-30T17:00:00Z","v":8238,"vw":30.944658},{"c":30.91,"h":30.925,"l":30.91,"n":5,"o":30.925,"t":"2026-09-30T17:15:00Z","v":442,"vw":30.91375},{"c":30.901,"h":30.901,"l":30.901,"n":1,"o":30.901,"t":"2026-09-30T18:00:00Z","v":152,"vw":30.901},{"c":30.92,"h":30.925,"l":30.92,"n":5,"o":30.925,"t":"2026-09-30T18:15:00Z","v":948,"vw":30.924357},{"c":30.94,"h":30.94,"l":30.94,"n":3,"o":30.94,"t":"2026-09-30T18:30:00Z","v":127,"vw":30.94},{"c":30.85,"h":30.9,"l":30.85,"n":32,"o":30.9,"t":"2026-09-30T18:45:00Z","v":25921,"vw":30.864544},{"c":30.92,"h":30.92,"l":30.89,"n":11,"o":30.8907,"t":"2026-09-30T19:45:00Z","v":660,"vw":30.896118},{"c":30.94,"h":30.94,"l":30.94,"n":3,"o":30.94,"t":"2026-09-30T20:00:00Z","v":169,"vw":30.94},{"c":30.83,"h":30.83,"l":30.81,"n":2,"o":30.81,"t":"2026-10-01T13:15:00Z","v":1000,"vw":30.82},{"c":30.81,"h":30.83,"l":30.81,"n":20,"o":30.83,"t":"2026-10-01T13:30:00Z","v":2876,"vw":30.814286},{"c":30.825,"h":30.825,"l":30.79,"n":8,"o":30.8,"t":"2026-10-01T13:45:00Z","v":1858,"vw":30.810915},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-01T14:00:00Z","v":100,"vw":30.81},{"c":30.79,"h":30.79,"l":30.78,"n":16,"o":30.78,"t":"2026-10-01T14:15:00Z","v":1681,"vw":30.781783},{"c":30.78,"h":30.8,"l":30.78,"n":52,"o":30.795,"t":"2026-10-01T14:30:00Z","v":5563,"vw":30.795418},{"c":30.75,"h":30.75,"l":30.75,"n":5,"o":30.75,"t":"2026-10-01T14:45:00Z","v":287,"vw":30.75},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-01T15:30:00Z","v":160,"vw":30.71},{"c":30.741,"h":30.741,"l":30.741,"n":5,"o":30.741,"t":"2026-10-01T16:30:00Z","v":173,"vw":30.741},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-01T17:30:00Z","v":270,"vw":30.84},{"c":30.84,"h":30.84,"l":30.82,"n":5,"o":30.82,"t":"2026-10-01T18:30:00Z","v":743,"vw":30.823665},{"c":30.865,"h":30.865,"l":30.865,"n":1,"o":30.865,"t":"2026-10-01T19:00:00Z","v":100,"vw":30.865},{"c":30.865,"h":30.865,"l":30.865,"n":2,"o":30.865,"t":"2026-10-01T19:15:00Z","v":2848,"vw":30.865},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-01T19:30:00Z","v":100,"vw":30.87},{"c":30.82,"h":30.8967,"l":30.82,"n":11,"o":30.83,"t":"2026-10-01T19:45:00Z","v":2619,"vw":30.833719},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-10-01T20:00:00Z","v":155,"vw":30.79},{"c":30.7,"h":30.7,"l":30.7,"n":5,"o":30.7,"t":"2026-10-02T13:30:00Z","v":194,"vw":30.7},{"c":30.6992,"h":30.7287,"l":30.6992,"n":6,"o":30.72,"t":"2026-10-02T13:45:00Z","v":2091,"vw":30.71892},{"c":30.74,"h":30.74,"l":30.715,"n":5,"o":30.715,"t":"2026-10-02T14:00:00Z","v":386,"vw":30.723906},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-02T15:00:00Z","v":300,"vw":30.76},{"c":30.7128,"h":30.7128,"l":30.7128,"n":1,"o":30.7128,"t":"2026-10-02T15:45:00Z","v":312,"vw":30.7128},{"c":30.69,"h":30.7005,"l":30.69,"n":23,"o":30.7,"t":"2026-10-02T16:15:00Z","v":3590,"vw":30.696357},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-02T17:00:00Z","v":117,"vw":30.7},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-02T17:15:00Z","v":100,"vw":30.64},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-02T18:00:00Z","v":167,"vw":30.66},{"c":30.6601,"h":30.6601,"l":30.6601,"n":3,"o":30.6601,"t":"2026-10-02T18:15:00Z","v":201,"vw":30.6601},{"c":30.71,"h":30.71,"l":30.67,"n":6,"o":30.67,"t":"2026-10-02T18:30:00Z","v":996,"vw":30.692924},{"c":30.71,"h":30.71,"l":30.71,"n":4,"o":30.71,"t":"2026-10-02T19:00:00Z","v":131,"vw":30.71},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-02T19:45:00Z","v":366,"vw":30.745},{"c":30.74,"h":30.74,"l":30.74,"n":3,"o":30.74,"t":"2026-10-02T20:00:00Z","v":202,"vw":30.74},{"c":30.8,"h":30.82,"l":30.77,"n":39,"o":30.77,"t":"2026-10-05T13:30:00Z","v":5158,"vw":30.800945},{"c":30.81,"h":30.81,"l":30.81,"n":2,"o":30.81,"t":"2026-10-05T14:00:00Z","v":400,"vw":30.81},{"c":30.83,"h":30.83,"l":30.8,"n":32,"o":30.8,"t":"2026-10-05T14:15:00Z","v":2682,"vw":30.818828},{"c":30.83,"h":30.8401,"l":30.82,"n":7,"o":30.82,"t":"2026-10-05T14:30:00Z","v":677,"vw":30.833383},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-05T14:45:00Z","v":177,"vw":30.87},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-05T15:00:00Z","v":100,"vw":30.87},{"c":30.89,"h":30.89,"l":30.87,"n":3,"o":30.87,"t":"2026-10-05T15:15:00Z","v":344,"vw":30.883333},{"c":30.9,"h":30.9,"l":30.88,"n":55,"o":30.9,"t":"2026-10-05T15:30:00Z","v":8722,"vw":30.88809},{"c":30.93,"h":30.93,"l":30.93,"n":9,"o":30.93,"t":"2026-10-05T15:45:00Z","v":374,"vw":30.93},{"c":30.88,"h":30.88,"l":30.87,"n":4,"o":30.87,"t":"2026-10-05T16:30:00Z","v":400,"vw":30.8775},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-10-05T17:15:00Z","v":208,"vw":30.87},{"c":30.905,"h":30.905,"l":30.88,"n":38,"o":30.89,"t":"2026-10-05T19:15:00Z","v":5625,"vw":30.883018},{"c":30.88,"h":30.88,"l":30.88,"n":3,"o":30.88,"t":"2026-10-05T19:30:00Z","v":308,"vw":30.88},{"c":30.88,"h":30.88,"l":30.85,"n":7,"o":30.85,"t":"2026-10-05T19:45:00Z","v":717,"vw":30.862552},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-10-05T20:00:00Z","v":114,"vw":30.87},{"c":30.8999,"h":30.8999,"l":30.8999,"n":1,"o":30.8999,"t":"2026-10-06T14:00:00Z","v":650,"vw":30.8999},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-06T14:15:00Z","v":100,"vw":30.88},{"c":30.91,"h":30.91,"l":30.85,"n":14,"o":30.85,"t":"2026-10-06T14:45:00Z","v":3404,"vw":30.89221},{"c":30.92,"h":30.92,"l":30.91,"n":4,"o":30.91,"t":"2026-10-06T15:00:00Z","v":1999,"vw":30.918231},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-06T15:30:00Z","v":153,"vw":30.91},{"c":30.92,"h":30.92,"l":30.92,"n":3,"o":30.92,"t":"2026-10-06T16:15:00Z","v":1521,"vw":30.92},{"c":30.92,"h":30.92,"l":30.92,"n":8,"o":30.92,"t":"2026-10-06T16:45:00Z","v":950,"vw":30.92},{"c":30.935,"h":30.935,"l":30.935,"n":1,"o":30.935,"t":"2026-10-06T17:30:00Z","v":400,"vw":30.935},{"c":30.92,"h":30.9301,"l":30.92,"n":9,"o":30.9301,"t":"2026-10-06T18:15:00Z","v":1097,"vw":30.928627},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-06T18:30:00Z","v":163,"vw":30.94},{"c":30.65,"h":30.6501,"l":30.65,"n":7,"o":30.6501,"t":"2026-10-07T14:30:00Z","v":281,"vw":30.65005},{"c":30.715,"h":30.715,"l":30.715,"n":4,"o":30.715,"t":"2026-10-07T16:00:00Z","v":822,"vw":30.715},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-07T17:30:00Z","v":568,"vw":30.72},{"c":30.72,"h":30.72,"l":30.69,"n":7,"o":30.69,"t":"2026-10-07T18:00:00Z","v":1440,"vw":30.707279},{"c":30.7499,"h":30.7499,"l":30.7499,"n":1,"o":30.7499,"t":"2026-10-07T18:30:00Z","v":123,"vw":30.7499},{"c":30.691,"h":30.691,"l":30.691,"n":1,"o":30.691,"t":"2026-10-07T19:00:00Z","v":300,"vw":30.691},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-07T19:30:00Z","v":520,"vw":30.73},{"c":30.67,"h":30.67,"l":30.67,"n":4,"o":30.67,"t":"2026-10-07T20:00:00Z","v":186,"vw":30.67},{"c":30.575,"h":30.575,"l":30.555,"n":3,"o":30.555,"t":"2026-10-08T14:15:00Z","v":1586,"vw":30.572736},{"c":30.5408,"h":30.5978,"l":30.54,"n":11,"o":30.5978,"t":"2026-10-08T14:30:00Z","v":1847,"vw":30.556724},{"c":30.53,"h":30.54,"l":30.53,"n":13,"o":30.54,"t":"2026-10-08T14:45:00Z","v":1074,"vw":30.531111},{"c":30.51,"h":30.52,"l":30.49,"n":7,"o":30.49,"t":"2026-10-08T15:00:00Z","v":2740,"vw":30.508744},{"c":30.48,"h":30.48,"l":30.48,"n":12,"o":30.48,"t":"2026-10-08T15:30:00Z","v":926,"vw":30.48},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-10-08T15:45:00Z","v":200,"vw":30.48},{"c":30.51,"h":30.51,"l":30.51,"n":8,"o":30.51,"t":"2026-10-08T16:15:00Z","v":720,"vw":30.51},{"c":30.5,"h":30.51,"l":30.5,"n":10,"o":30.51,"t":"2026-10-08T16:30:00Z","v":782,"vw":30.507364},{"c":30.46,"h":30.5,"l":30.45,"n":24,"o":30.5,"t":"2026-10-08T16:45:00Z","v":2090,"vw":30.474149},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-08T17:00:00Z","v":100,"vw":30.44},{"c":30.42,"h":30.43,"l":30.4,"n":6,"o":30.43,"t":"2026-10-08T17:15:00Z","v":555,"vw":30.419071},{"c":30.4699,"h":30.4699,"l":30.4699,"n":1,"o":30.4699,"t":"2026-10-08T18:15:00Z","v":123,"vw":30.4699},{"c":30.45,"h":30.45,"l":30.45,"n":23,"o":30.45,"t":"2026-10-08T19:00:00Z","v":2103,"vw":30.45},{"c":30.5,"h":30.5,"l":30.435,"n":14,"o":30.435,"t":"2026-10-08T19:45:00Z","v":626,"vw":30.462439},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-08T20:00:00Z","v":1110,"vw":30.48},{"c":30.87,"h":30.87,"l":30.85,"n":15,"o":30.85,"t":"2026-10-09T13:30:00Z","v":3716,"vw":30.867082},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-09T13:45:00Z","v":139,"vw":30.89},{"c":30.83,"h":30.885,"l":30.83,"n":15,"o":30.885,"t":"2026-10-09T14:00:00Z","v":2673,"vw":30.853059},{"c":30.82,"h":30.83,"l":30.81,"n":20,"o":30.83,"t":"2026-10-09T14:15:00Z","v":2541,"vw":30.822029},{"c":30.83,"h":30.835,"l":30.82,"n":29,"o":30.835,"t":"2026-10-09T14:30:00Z","v":5804,"vw":30.829948},{"c":30.81,"h":30.83,"l":30.81,"n":3,"o":30.83,"t":"2026-10-09T14:45:00Z","v":501,"vw":30.822},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-09T15:15:00Z","v":1923,"vw":30.84},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-09T16:00:00Z","v":400,"vw":30.81},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-09T16:30:00Z","v":152,"vw":30.82},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-09T16:45:00Z","v":110,"vw":30.81},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-09T17:00:00Z","v":400,"vw":30.81},{"c":30.825,"h":30.842,"l":30.825,"n":9,"o":30.842,"t":"2026-10-09T19:45:00Z","v":834,"vw":30.830875},{"c":30.86,"h":30.86,"l":30.86,"n":4,"o":30.86,"t":"2026-10-09T20:00:00Z","v":126,"vw":30.86},{"c":30.6512,"h":30.675,"l":30.605,"n":28,"o":30.67,"t":"2026-10-12T13:30:00Z","v":3451,"vw":30.641897},{"c":30.67,"h":30.67,"l":30.6,"n":20,"o":30.64,"t":"2026-10-12T13:45:00Z","v":3255,"vw":30.623929},{"c":30.6,"h":30.61,"l":30.6,"n":5,"o":30.61,"t":"2026-10-12T14:00:00Z","v":1200,"vw":30.603333},{"c":30.59,"h":30.6,"l":30.57,"n":10,"o":30.6,"t":"2026-10-12T14:15:00Z","v":2952,"vw":30.58141},{"c":30.58,"h":30.59,"l":30.57,"n":28,"o":30.585,"t":"2026-10-12T14:30:00Z","v":3023,"vw":30.576154},{"c":30.57,"h":30.57,"l":30.56,"n":14,"o":30.56,"t":"2026-10-12T14:45:00Z","v":2660,"vw":30.562848},{"c":30.565,"h":30.57,"l":30.56,"n":10,"o":30.57,"t":"2026-10-12T15:00:00Z","v":703,"vw":30.566667},{"c":30.56,"h":30.5698,"l":30.56,"n":44,"o":30.5698,"t":"2026-10-12T15:15:00Z","v":5056,"vw":30.562286},{"c":30.575,"h":30.575,"l":30.575,"n":1,"o":30.575,"t":"2026-10-12T15:30:00Z","v":100,"vw":30.575},{"c":30.58,"h":30.58,"l":30.56,"n":18,"o":30.57,"t":"2026-10-12T15:45:00Z","v":2500,"vw":30.5676},{"c":30.585,"h":30.585,"l":30.56,"n":8,"o":30.56,"t":"2026-10-12T16:00:00Z","v":2146,"vw":30.562857},{"c":30.58,"h":30.585,"l":30.56,"n":19,"o":30.57,"t":"2026-10-12T16:15:00Z","v":3279,"vw":30.572004},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-12T16:30:00Z","v":100,"vw":30.58},{"c":30.565,"h":30.565,"l":30.53,"n":24,"o":30.54,"t":"2026-10-12T16:45:00Z","v":2346,"vw":30.541065},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-12T17:00:00Z","v":100,"vw":30.57},{"c":30.56,"h":30.56,"l":30.54,"n":20,"o":30.55,"t":"2026-10-12T17:15:00Z","v":2000,"vw":30.549324},{"c":30.565,"h":30.565,"l":30.53,"n":3,"o":30.53,"t":"2026-10-12T17:30:00Z","v":301,"vw":30.551594},{"c":30.56,"h":30.56,"l":30.54,"n":13,"o":30.55,"t":"2026-10-12T17:45:00Z","v":2000,"vw":30.546432},{"c":30.55,"h":30.55,"l":30.54,"n":5,"o":30.54,"t":"2026-10-12T18:00:00Z","v":2907,"vw":30.549643},{"c":30.555,"h":30.555,"l":30.53,"n":3,"o":30.55,"t":"2026-10-12T18:15:00Z","v":376,"vw":30.547021},{"c":30.52,"h":30.555,"l":30.52,"n":17,"o":30.555,"t":"2026-10-12T18:45:00Z","v":1630,"vw":30.535667},{"c":30.52,"h":30.56,"l":30.52,"n":16,"o":30.52,"t":"2026-10-12T19:00:00Z","v":1501,"vw":30.527143},{"c":30.52,"h":30.555,"l":30.52,"n":14,"o":30.53,"t":"2026-10-12T19:15:00Z","v":2630,"vw":30.52656},{"c":30.555,"h":30.56,"l":30.53,"n":6,"o":30.53,"t":"2026-10-12T19:30:00Z","v":1147,"vw":30.556498},{"c":30.52,"h":30.55,"l":30.52,"n":24,"o":30.53,"t":"2026-10-12T19:45:00Z","v":2607,"vw":30.540571},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-12T20:00:00Z","v":107,"vw":30.6},{"c":30.56,"h":30.56,"l":30.56,"n":8,"o":30.56,"t":"2026-10-13T13:30:00Z","v":423,"vw":30.56},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-13T13:45:00Z","v":500,"vw":30.52},{"c":30.51,"h":30.51,"l":30.5,"n":4,"o":30.51,"t":"2026-10-13T14:00:00Z","v":1300,"vw":30.507788},{"c":30.5162,"h":30.5162,"l":30.5162,"n":2,"o":30.5162,"t":"2026-10-13T15:00:00Z","v":113,"vw":30.5162},{"c":30.51,"h":30.51,"l":30.51,"n":6,"o":30.51,"t":"2026-10-13T15:15:00Z","v":2123,"vw":30.51},{"c":30.48,"h":30.48,"l":30.48,"n":6,"o":30.48,"t":"2026-10-13T15:30:00Z","v":215,"vw":30.48},{"c":30.52,"h":30.52,"l":30.52,"n":2,"o":30.52,"t":"2026-10-13T16:00:00Z","v":101,"vw":30.52},{"c":30.525,"h":30.525,"l":30.525,"n":3,"o":30.525,"t":"2026-10-13T16:45:00Z","v":202,"vw":30.525},{"c":30.5079,"h":30.5079,"l":30.5079,"n":1,"o":30.5079,"t":"2026-10-13T17:15:00Z","v":134,"vw":30.5079},{"c":30.52,"h":30.52,"l":30.5,"n":5,"o":30.5,"t":"2026-10-13T17:45:00Z","v":371,"vw":30.51},{"c":30.5069,"h":30.5069,"l":30.5069,"n":1,"o":30.5069,"t":"2026-10-13T18:00:00Z","v":101,"vw":30.5069},{"c":30.535,"h":30.55,"l":30.535,"n":4,"o":30.55,"t":"2026-10-13T18:45:00Z","v":215,"vw":30.5425},{"c":30.56,"h":30.57,"l":30.56,"n":5,"o":30.57,"t":"2026-10-13T19:45:00Z","v":404,"vw":30.5625},{"c":30.57,"h":30.57,"l":30.57,"n":4,"o":30.57,"t":"2026-10-13T20:00:00Z","v":170,"vw":30.57},{"c":30.01,"h":30.09,"l":30.01,"n":5,"o":30.09,"t":"2026-10-14T12:30:00Z","v":375,"vw":30.058},{"c":30,"h":30.01,"l":30,"n":4,"o":30,"t":"2026-10-14T13:15:00Z","v":1095,"vw":30.003735},{"c":30,"h":30.0013,"l":30,"n":22,"o":30,"t":"2026-10-14T13:30:00Z","v":1900,"vw":30.000174},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-14T13:45:00Z","v":436,"vw":29.98},{"c":29.93,"h":29.93,"l":29.93,"n":2,"o":29.93,"t":"2026-10-14T14:00:00Z","v":420,"vw":29.93},{"c":29.92,"h":29.92,"l":29.92,"n":3,"o":29.92,"t":"2026-10-14T14:15:00Z","v":600,"vw":29.92},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-14T14:30:00Z","v":100,"vw":29.93},{"c":29.92,"h":29.92,"l":29.92,"n":5,"o":29.92,"t":"2026-10-14T14:45:00Z","v":930,"vw":29.92},{"c":29.8703,"h":29.89,"l":29.8703,"n":5,"o":29.89,"t":"2026-10-14T15:15:00Z","v":660,"vw":29.879534},{"c":29.85,"h":29.905,"l":29.85,"n":9,"o":29.905,"t":"2026-10-14T15:30:00Z","v":2103,"vw":29.86054},{"c":29.7359,"h":29.76,"l":29.7359,"n":10,"o":29.76,"t":"2026-10-14T17:45:00Z","v":905,"vw":29.754884},{"c":29.711,"h":29.72,"l":29.711,"n":9,"o":29.72,"t":"2026-10-14T18:00:00Z","v":596,"vw":29.714805},{"c":29.76,"h":29.8018,"l":29.76,"n":6,"o":29.76,"t":"2026-10-14T18:15:00Z","v":428,"vw":29.779206},{"c":29.799,"h":29.799,"l":29.799,"n":1,"o":29.799,"t":"2026-10-14T19:30:00Z","v":138,"vw":29.799},{"c":29.75,"h":29.75,"l":29.75,"n":9,"o":29.75,"t":"2026-10-14T19:45:00Z","v":581,"vw":29.75},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-14T20:00:00Z","v":223,"vw":29.72},{"c":29.66,"h":29.66,"l":29.64,"n":4,"o":29.64,"t":"2026-10-15T13:15:00Z","v":400,"vw":29.65},{"c":29.68,"h":29.7,"l":29.65,"n":15,"o":29.65,"t":"2026-10-15T13:30:00Z","v":4705,"vw":29.659262},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-15T14:00:00Z","v":104,"vw":29.72},{"c":29.725,"h":29.725,"l":29.71,"n":3,"o":29.71,"t":"2026-10-15T14:30:00Z","v":236,"vw":29.718426},{"c":29.79,"h":29.82,"l":29.79,"n":2,"o":29.82,"t":"2026-10-15T15:15:00Z","v":400,"vw":29.8125},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-15T15:30:00Z","v":4392,"vw":29.8},{"c":29.81,"h":29.81,"l":29.795,"n":2,"o":29.795,"t":"2026-10-15T15:45:00Z","v":447,"vw":29.799664},{"c":29.7691,"h":29.7691,"l":29.7691,"n":1,"o":29.7691,"t":"2026-10-15T16:15:00Z","v":249,"vw":29.7691},{"c":29.77,"h":29.77,"l":29.77,"n":6,"o":29.77,"t":"2026-10-15T17:00:00Z","v":600,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-15T17:15:00Z","v":245,"vw":29.77},{"c":29.78,"h":29.78,"l":29.78,"n":5,"o":29.78,"t":"2026-10-15T17:30:00Z","v":221,"vw":29.78},{"c":29.79,"h":29.79,"l":29.79,"n":4,"o":29.79,"t":"2026-10-15T17:45:00Z","v":600,"vw":29.79},{"c":29.76,"h":29.77,"l":29.76,"n":3,"o":29.77,"t":"2026-10-15T18:00:00Z","v":300,"vw":29.766667},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-15T18:15:00Z","v":200,"vw":29.74},{"c":29.741,"h":29.755,"l":29.741,"n":4,"o":29.755,"t":"2026-10-15T18:30:00Z","v":2093,"vw":29.754328},{"c":29.755,"h":29.755,"l":29.755,"n":1,"o":29.755,"t":"2026-10-15T18:45:00Z","v":100,"vw":29.755},{"c":29.765,"h":29.77,"l":29.76,"n":8,"o":29.77,"t":"2026-10-15T19:00:00Z","v":1115,"vw":29.767609},{"c":29.77,"h":29.77,"l":29.77,"n":3,"o":29.77,"t":"2026-10-15T19:15:00Z","v":300,"vw":29.77},{"c":29.81,"h":29.845,"l":29.765,"n":21,"o":29.77,"t":"2026-10-15T19:45:00Z","v":3029,"vw":29.779161},{"c":29.91,"h":29.91,"l":29.91,"n":5,"o":29.91,"t":"2026-10-15T20:00:00Z","v":226,"vw":29.91},{"c":29.72,"h":29.74,"l":29.72,"n":11,"o":29.74,"t":"2026-10-16T13:30:00Z","v":760,"vw":29.729945},{"c":29.69,"h":29.71,"l":29.69,"n":99,"o":29.71,"t":"2026-10-16T14:30:00Z","v":14233,"vw":29.701875},{"c":29.71,"h":29.725,"l":29.7,"n":5,"o":29.7,"t":"2026-10-16T14:45:00Z","v":327,"vw":29.711667},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-16T15:00:00Z","v":308,"vw":29.76},{"c":29.69,"h":29.69,"l":29.67,"n":4,"o":29.67,"t":"2026-10-16T15:30:00Z","v":459,"vw":29.674728},{"c":29.63,"h":29.66,"l":29.63,"n":9,"o":29.66,"t":"2026-10-16T15:45:00Z","v":871,"vw":29.644564},{"c":29.62,"h":29.62,"l":29.62,"n":7,"o":29.62,"t":"2026-10-16T16:00:00Z","v":904,"vw":29.62},{"c":29.62,"h":29.63,"l":29.62,"n":8,"o":29.62,"t":"2026-10-16T16:15:00Z","v":871,"vw":29.622375},{"c":29.625,"h":29.625,"l":29.625,"n":2,"o":29.625,"t":"2026-10-16T16:30:00Z","v":333,"vw":29.625},{"c":29.595,"h":29.595,"l":29.595,"n":6,"o":29.595,"t":"2026-10-16T17:00:00Z","v":146,"vw":29.595},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-16T17:15:00Z","v":200,"vw":29.59},{"c":29.62,"h":29.6249,"l":29.6,"n":9,"o":29.6,"t":"2026-10-16T17:45:00Z","v":1230,"vw":29.609967},{"c":29.575,"h":29.62,"l":29.54,"n":16,"o":29.62,"t":"2026-10-16T18:15:00Z","v":5302,"vw":29.550016},{"c":29.575,"h":29.575,"l":29.57,"n":2,"o":29.57,"t":"2026-10-16T18:30:00Z","v":300,"vw":29.573333},{"c":29.535,"h":29.535,"l":29.535,"n":5,"o":29.535,"t":"2026-10-16T19:00:00Z","v":131,"vw":29.535},{"c":29.555,"h":29.57,"l":29.54,"n":18,"o":29.57,"t":"2026-10-16T19:30:00Z","v":3741,"vw":29.542423},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-16T19:45:00Z","v":200,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-10-16T20:00:00Z","v":952,"vw":29.5},{"c":29.68,"h":29.68,"l":29.68,"n":7,"o":29.68,"t":"2026-10-19T13:30:00Z","v":314,"vw":29.68},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T14:15:00Z","v":326,"vw":29.7},{"c":29.66,"h":29.66,"l":29.66,"n":85,"o":29.66,"t":"2026-10-19T14:30:00Z","v":11800,"vw":29.66},{"c":29.67,"h":29.68,"l":29.67,"n":14,"o":29.68,"t":"2026-10-19T15:00:00Z","v":2900,"vw":29.671724},{"c":29.7,"h":29.7,"l":29.68,"n":6,"o":29.68,"t":"2026-10-19T15:15:00Z","v":331,"vw":29.69},{"c":29.74,"h":29.74,"l":29.74,"n":9,"o":29.74,"t":"2026-10-19T15:30:00Z","v":1448,"vw":29.74},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T16:00:00Z","v":250,"vw":29.7},{"c":29.67,"h":29.675,"l":29.67,"n":5,"o":29.675,"t":"2026-10-19T16:45:00Z","v":461,"vw":29.672237},{"c":29.665,"h":29.665,"l":29.665,"n":3,"o":29.665,"t":"2026-10-19T17:30:00Z","v":300,"vw":29.665},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-19T17:45:00Z","v":108,"vw":29.66},{"c":29.64,"h":29.64,"l":29.64,"n":9,"o":29.64,"t":"2026-10-19T18:00:00Z","v":659,"vw":29.64},{"c":29.655,"h":29.655,"l":29.64,"n":3,"o":29.64,"t":"2026-10-19T18:45:00Z","v":210,"vw":29.6475},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-19T19:45:00Z","v":704,"vw":29.64},{"c":29.45,"h":29.45,"l":29.43,"n":10,"o":29.43,"t":"2026-10-20T13:30:00Z","v":1914,"vw":29.441316},{"c":29.445,"h":29.445,"l":29.445,"n":2,"o":29.445,"t":"2026-10-20T13:45:00Z","v":174,"vw":29.445},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-20T15:00:00Z","v":403,"vw":29.52},{"c":29.45,"h":29.45,"l":29.45,"n":8,"o":29.45,"t":"2026-10-20T15:30:00Z","v":3807,"vw":29.45},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-20T17:00:00Z","v":404,"vw":29.48},{"c":29.47,"h":29.47,"l":29.4601,"n":4,"o":29.4601,"t":"2026-10-20T17:15:00Z","v":516,"vw":29.465705},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-20T18:15:00Z","v":171,"vw":29.48},{"c":29.4755,"h":29.4755,"l":29.4755,"n":2,"o":29.4755,"t":"2026-10-20T19:30:00Z","v":105,"vw":29.4755},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-20T19:45:00Z","v":100,"vw":29.48},{"c":29.47,"h":29.47,"l":29.47,"n":3,"o":29.47,"t":"2026-10-20T20:00:00Z","v":237,"vw":29.47},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-10-21T13:30:00Z","v":280,"vw":29.2},{"c":29.08,"h":29.1128,"l":29.072,"n":7,"o":29.1128,"t":"2026-10-21T13:45:00Z","v":1438,"vw":29.088495},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-21T14:00:00Z","v":1201,"vw":29.11},{"c":29.1,"h":29.1,"l":29.09,"n":6,"o":29.09,"t":"2026-10-21T14:15:00Z","v":568,"vw":29.094383},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T15:15:00Z","v":775,"vw":29.11},{"c":29.165,"h":29.1799,"l":29.165,"n":2,"o":29.1799,"t":"2026-10-21T16:45:00Z","v":369,"vw":29.169401},{"c":29.1842,"h":29.1842,"l":29.1842,"n":1,"o":29.1842,"t":"2026-10-21T17:00:00Z","v":206,"vw":29.1842},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-21T18:00:00Z","v":110,"vw":29.18},{"c":29.19,"h":29.19,"l":29.161,"n":3,"o":29.161,"t":"2026-10-21T18:15:00Z","v":820,"vw":29.176631},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-21T19:30:00Z","v":135,"vw":29.17},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-10-21T19:45:00Z","v":100,"vw":29.175},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T20:00:00Z","v":400,"vw":29.11},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-22T12:00:00Z","v":100,"vw":28.78},{"c":28.6,"h":28.6,"l":28.6,"n":13,"o":28.6,"t":"2026-10-22T13:30:00Z","v":7178,"vw":28.6},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-22T14:00:00Z","v":508,"vw":28.63},{"c":28.55,"h":28.55,"l":28.55,"n":11,"o":28.55,"t":"2026-10-22T14:30:00Z","v":1521,"vw":28.55},{"c":28.52,"h":28.52,"l":28.49,"n":7,"o":28.49,"t":"2026-10-22T15:30:00Z","v":389,"vw":28.500033},{"c":28.5779,"h":28.5779,"l":28.5,"n":7,"o":28.5005,"t":"2026-10-22T15:45:00Z","v":1816,"vw":28.53475},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-22T16:00:00Z","v":118,"vw":28.58},{"c":28.5204,"h":28.55,"l":28.5204,"n":7,"o":28.55,"t":"2026-10-22T16:30:00Z","v":2328,"vw":28.54365},{"c":28.51,"h":28.52,"l":28.51,"n":2,"o":28.52,"t":"2026-10-22T17:15:00Z","v":507,"vw":28.515069},{"c":28.52,"h":28.52,"l":28.52,"n":6,"o":28.52,"t":"2026-10-22T18:30:00Z","v":236,"vw":28.52},{"c":28.51,"h":28.51,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T19:15:00Z","v":200,"vw":28.505},{"c":28.51,"h":28.51,"l":28.47,"n":5,"o":28.47,"t":"2026-10-22T19:45:00Z","v":879,"vw":28.474717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.7,"strike":37.433553205205826,"iv":1.339182955386466,"gamma":0.03238242361767026,"theta":-0.06541933982805077,"vega":0.02789276138619093,"rho":0.0053679263458842625,"breakevenPct":37.29433402753999},{"delta":0.35,"premium":1.7,"strike":33.50273556749319,"iv":1.049985997480594,"gamma":0.04404222578717797,"theta":-0.05493584464570742,"vega":0.02970863281825382,"rho":0.006473866995493919,"breakevenPct":23.503636645078114},{"delta":0.4,"premium":1.7315310990326203,"strike":31.369378019347597,"iv":0.8668459902876565,"gamma":0.05564791869219679,"theta":-0.047592249716657924,"vega":0.030972538628222884,"rho":0.007554871294940289,"breakevenPct":16.129686698359553},{"delta":0.45,"premium":1.7986545938133676,"strike":30.026908123732646,"iv":0.7457523074462822,"gamma":0.06617246815320453,"theta":-0.04229801420120444,"vega":0.03175100948164442,"rho":0.008610032435639847,"breakevenPct":11.655320830308021},{"delta":0.5,"premium":1.8881596757091061,"strike":29.118403242908936,"iv":0.660752846584247,"gamma":0.07532897546180002,"theta":-0.03805001414966338,"vega":0.03197451992723842,"rho":0.009650471592450326,"breakevenPct":8.781980109804596},{"delta":0.55,"premium":1.954546518687456,"strike":28.45453481312544,"iv":0.5851718581166598,"gamma":0.08462819486398476,"theta":-0.03369773473342629,"vega":0.031595885895724235,"rho":0.010708816429246516,"breakevenPct":6.685803559620595},{"delta":0.6,"premium":2.0361843750512456,"strike":27.879385416495847,"iv":0.5200816845781361,"gamma":0.09227305597197004,"theta":-0.0296130230584429,"vega":0.030852107497119897,"rho":0.011762174417183809,"breakevenPct":4.954390674611079},{"delta":0.65,"premium":2.1671752513912432,"strike":27.44274916202919,"iv":0.47902821656515887,"gamma":0.09551384248042583,"theta":-0.026279843784141554,"vega":0.029386314300933254,"rho":0.012795215021570407,"breakevenPct":3.8820786762997903},{"delta":0.7,"premium":2.2981661277312404,"strike":27.00611290756253,"iv":0.4379747485521817,"gamma":0.09875462898888161,"theta":-0.02294666450984022,"vega":0.027920521104746614,"rho":0.013828255625957004,"breakevenPct":2.8097666779885033},{"delta":0.75,"premium":2.445631218905473,"strike":26.693407960199004,"iv":0.40254048507462686,"gamma":0.09453837064676616,"theta":-0.019619465174129352,"vega":0.02480342039800995,"rho":0.014852174647986273,"breakevenPct":2.230046868459477},{"delta":0.8,"premium":2.5933302238805975,"strike":26.382462686567163,"iv":0.36718600746268654,"gamma":0.09021623134328358,"theta":-0.016292350746268655,"vega":0.021662873134328357,"rho":0.015875964154647385,"breakevenPct":1.6573212685074812},{"delta":0.85,"premium":2.7410292288557216,"strike":26.071517412935325,"iv":0.3318315298507463,"gamma":0.085894092039801,"theta":-0.012965236318407965,"vega":0.01852232587064677,"rho":0.016899753661308494,"breakevenPct":1.0845956685554865},{"delta":0.9,"premium":3.311377708978328,"strike":25.404024767801857,"iv":0.33365278637770895,"gamma":0.06481563467492261,"theta":-0.010292879256965945,"vega":0.013866563467492262,"rho":0.01762006829370327,"breakevenPct":0.7437796079772464}],"put":[{"delta":0.25,"premium":1.7061708059287433,"strike":24.123416118574866,"iv":1.1930047082239137,"gamma":0.03325173260669946,"theta":-0.05144029297145581,"vega":0.02548296705464241,"rho":-0.007092616424942426,"breakevenPct":21.352381425913663},{"delta":0.3,"premium":1.75,"strike":25.683990862784277,"iv":0.9858791939641883,"gamma":0.044173754279794024,"theta":-0.04614776167431876,"vega":0.027864866357665066,"rho":-0.008285241404785685,"breakevenPct":16.031102034198454},{"delta":0.35,"premium":1.7925662889233538,"strike":26.851325778467075,"iv":0.8309717546550095,"gamma":0.055708585056947924,"theta":-0.04115927621932519,"vega":0.02968773194784678,"rho":-0.00947829044727062,"breakevenPct":12.085016210193448},{"delta":0.4,"premium":1.8354047995244933,"strike":27.708095990489863,"iv":0.7157723423780198,"gamma":0.06767863319543357,"theta":-0.03656114610665548,"vega":0.030915682149144027,"rho":-0.010672530613061379,"breakevenPct":9.229456166754245},{"delta":0.45,"premium":1.9063653108703975,"strike":28.375768739135985,"iv":0.631766614089041,"gamma":0.07841224634729783,"theta":-0.032648192741531475,"vega":0.0315808330088557,"rho":-0.011886186048128676,"breakevenPct":7.135978766513518},{"delta":0.5,"premium":1.9938960229968388,"strike":28.959306819978927,"iv":0.5628140268918285,"gamma":0.08841166080104257,"theta":-0.02911024488607146,"vega":0.03197797787193424,"rho":-0.01311127365333647,"breakevenPct":5.39580963329958},{"delta":0.55,"premium":2.0710054007551784,"strike":29.35502700377589,"iv":0.5099329557106057,"gamma":0.09677437034809308,"theta":-0.02564572898594942,"vega":0.03136461024269801,"rho":-0.014312025792819944,"breakevenPct":4.278010332028056},{"delta":0.6,"premium":2.1473335659888004,"strike":29.736667829944004,"iv":0.45825665055640113,"gamma":0.10501438789360014,"theta":-0.022186717751659823,"vega":0.030675491755894454,"rho":-0.015510953677371452,"breakevenPct":3.2068656232056383},{"delta":0.65,"premium":2.224492099322799,"strike":30.06997742663657,"iv":0.41128465011286675,"gamma":0.11052505643340858,"theta":-0.018785327313769747,"vega":0.02936027088036117,"rho":-0.016708184310079,"breakevenPct":2.308197171868018},{"delta":0.7,"premium":2.3034988713318283,"strike":30.295711060948083,"iv":0.37478352144469523,"gamma":0.1099607223476298,"theta":-0.015512189616252822,"vega":0.026651467268623025,"rho":-0.01790163718868226,"breakevenPct":1.793427487190111},{"delta":0.75,"premium":2.382505643340858,"strike":30.521444695259593,"iv":0.33828239277652367,"gamma":0.10939638826185102,"theta":-0.01223905191873589,"vega":0.023942663656884876,"rho":-0.019095090067285516,"breakevenPct":1.278657802512203},{"delta":0.8,"premium":2.4615124153498873,"strike":30.747178329571106,"iv":0.3017812641083521,"gamma":0.10883205417607224,"theta":-0.008965914221218957,"vega":0.021233860045146723,"rho":-0.020288542945888773,"breakevenPct":0.7638881178342949},{"delta":0.85,"premium":2.5405191873589166,"strike":30.97291196388262,"iv":0.2652801354401806,"gamma":0.10826772009029346,"theta":-0.0056927765237020315,"vega":0.018525056433408578,"rho":-0.02148199582449203,"breakevenPct":0.24911843315638782}]},"raw":{"call":[{"delta":0.3,"premium":1.7,"strike":37.433553205205826,"iv":1.339182955386466,"gamma":0.03238242361767026,"theta":-0.06541933982805077,"vega":0.02789276138619093,"rho":0.0053679263458842625,"breakevenPct":37.29433402753999},{"delta":0.35,"premium":1.7,"strike":33.50273556749319,"iv":1.049985997480594,"gamma":0.04404222578717797,"theta":-0.05493584464570742,"vega":0.02970863281825382,"rho":0.006473866995493919,"breakevenPct":23.503636645078114},{"delta":0.4,"premium":1.7315310990326203,"strike":31.369378019347597,"iv":0.8668459902876565,"gamma":0.05564791869219679,"theta":-0.047592249716657924,"vega":0.030972538628222884,"rho":0.007554871294940289,"breakevenPct":16.129686698359553},{"delta":0.45,"premium":1.7986545938133676,"strike":30.026908123732646,"iv":0.7457523074462822,"gamma":0.06617246815320453,"theta":-0.04229801420120444,"vega":0.03175100948164442,"rho":0.008610032435639847,"breakevenPct":11.655320830308021},{"delta":0.5,"premium":1.8881596757091061,"strike":29.118403242908936,"iv":0.660752846584247,"gamma":0.07532897546180002,"theta":-0.03805001414966338,"vega":0.03197451992723842,"rho":0.009650471592450326,"breakevenPct":8.781980109804596},{"delta":0.55,"premium":1.954546518687456,"strike":28.45453481312544,"iv":0.5851718581166598,"gamma":0.08462819486398476,"theta":-0.03369773473342629,"vega":0.031595885895724235,"rho":0.010708816429246516,"breakevenPct":6.685803559620595},{"delta":0.6,"premium":2.0361843750512456,"strike":27.879385416495847,"iv":0.5200816845781361,"gamma":0.09227305597197004,"theta":-0.0296130230584429,"vega":0.030852107497119897,"rho":0.011762174417183809,"breakevenPct":4.954390674611079},{"delta":0.65,"premium":2.1671752513912432,"strike":27.44274916202919,"iv":0.47902821656515887,"gamma":0.09551384248042583,"theta":-0.026279843784141554,"vega":0.029386314300933254,"rho":0.012795215021570407,"breakevenPct":3.8820786762997903},{"delta":0.7,"premium":2.2981661277312404,"strike":27.00611290756253,"iv":0.4379747485521817,"gamma":0.09875462898888161,"theta":-0.02294666450984022,"vega":0.027920521104746614,"rho":0.013828255625957004,"breakevenPct":2.8097666779885033},{"delta":0.75,"premium":2.445631218905473,"strike":26.693407960199004,"iv":0.40254048507462686,"gamma":0.09453837064676616,"theta":-0.019619465174129352,"vega":0.02480342039800995,"rho":0.014852174647986273,"breakevenPct":2.230046868459477},{"delta":0.8,"premium":2.5933302238805975,"strike":26.382462686567163,"iv":0.36718600746268654,"gamma":0.09021623134328358,"theta":-0.016292350746268655,"vega":0.021662873134328357,"rho":0.015875964154647385,"breakevenPct":1.6573212685074812},{"delta":0.85,"premium":2.7410292288557216,"strike":26.071517412935325,"iv":0.3318315298507463,"gamma":0.085894092039801,"theta":-0.012965236318407965,"vega":0.01852232587064677,"rho":0.016899753661308494,"breakevenPct":1.0845956685554865},{"delta":0.9,"premium":3.311377708978328,"strike":25.404024767801857,"iv":0.33365278637770895,"gamma":0.06481563467492261,"theta":-0.010292879256965945,"vega":0.013866563467492262,"rho":0.01762006829370327,"breakevenPct":0.7437796079772464}],"put":[{"delta":0.25,"premium":1.7061708059287433,"strike":24.123416118574866,"iv":1.1930047082239137,"gamma":0.03325173260669946,"theta":-0.05144029297145581,"vega":0.02548296705464241,"rho":-0.007092616424942426,"breakevenPct":21.352381425913663},{"delta":0.3,"premium":1.75,"strike":25.683990862784277,"iv":0.9858791939641883,"gamma":0.044173754279794024,"theta":-0.04614776167431876,"vega":0.027864866357665066,"rho":-0.008285241404785685,"breakevenPct":16.031102034198454},{"delta":0.35,"premium":1.7925662889233538,"strike":26.851325778467075,"iv":0.8309717546550095,"gamma":0.055708585056947924,"theta":-0.04115927621932519,"vega":0.02968773194784678,"rho":-0.00947829044727062,"breakevenPct":12.085016210193448},{"delta":0.4,"premium":1.8354047995244933,"strike":27.708095990489863,"iv":0.7157723423780198,"gamma":0.06767863319543357,"theta":-0.03656114610665548,"vega":0.030915682149144027,"rho":-0.010672530613061379,"breakevenPct":9.229456166754245},{"delta":0.45,"premium":1.9063653108703975,"strike":28.375768739135985,"iv":0.631766614089041,"gamma":0.07841224634729783,"theta":-0.032648192741531475,"vega":0.0315808330088557,"rho":-0.011886186048128676,"breakevenPct":7.135978766513518},{"delta":0.5,"premium":1.9938960229968388,"strike":28.959306819978927,"iv":0.5628140268918285,"gamma":0.08841166080104257,"theta":-0.02911024488607146,"vega":0.03197797787193424,"rho":-0.01311127365333647,"breakevenPct":5.39580963329958},{"delta":0.55,"premium":2.0710054007551784,"strike":29.35502700377589,"iv":0.5099329557106057,"gamma":0.09677437034809308,"theta":-0.02564572898594942,"vega":0.03136461024269801,"rho":-0.014312025792819944,"breakevenPct":4.278010332028056},{"delta":0.6,"premium":2.1473335659888004,"strike":29.736667829944004,"iv":0.45825665055640113,"gamma":0.10501438789360014,"theta":-0.022186717751659823,"vega":0.030675491755894454,"rho":-0.015510953677371452,"breakevenPct":3.2068656232056383},{"delta":0.65,"premium":2.224492099322799,"strike":30.06997742663657,"iv":0.41128465011286675,"gamma":0.11052505643340858,"theta":-0.018785327313769747,"vega":0.02936027088036117,"rho":-0.016708184310079,"breakevenPct":2.308197171868018},{"delta":0.7,"premium":2.3034988713318283,"strike":30.295711060948083,"iv":0.37478352144469523,"gamma":0.1099607223476298,"theta":-0.015512189616252822,"vega":0.026651467268623025,"rho":-0.01790163718868226,"breakevenPct":1.793427487190111},{"delta":0.75,"premium":2.382505643340858,"strike":30.521444695259593,"iv":0.33828239277652367,"gamma":0.10939638826185102,"theta":-0.01223905191873589,"vega":0.023942663656884876,"rho":-0.019095090067285516,"breakevenPct":1.278657802512203},{"delta":0.8,"premium":2.4615124153498873,"strike":30.747178329571106,"iv":0.3017812641083521,"gamma":0.10883205417607224,"theta":-0.008965914221218957,"vega":0.021233860045146723,"rho":-0.020288542945888773,"breakevenPct":0.7638881178342949},{"delta":0.85,"premium":2.5405191873589166,"strike":30.97291196388262,"iv":0.2652801354401806,"gamma":0.10826772009029346,"theta":-0.0056927765237020315,"vega":0.018525056433408578,"rho":-0.02148199582449203,"breakevenPct":0.24911843315638782}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}