{"symbol":"KEMX","url":"https://intraalpha.com/companies/KEMX","capturedAt":"2026-10-22T14:08:33.206Z","state":"ready","quote":{"symbol":"KEMX","last_price":48.17,"prev_close":49.178,"regular_close":48.17,"change":-1.008,"change_pct":-2.0497,"regular_change":-1.008,"regular_change_pct":-2.0497,"extended_change":0,"extended_change_pct":0,"bid":48.19,"ask":48.33,"bid_size":500,"ask_size":1000,"volume":309,"vwap":48.17,"open":48.17,"high":48.17,"low":48.17,"close":48.17,"trade_count":10,"last_trade_at":"2026-10-22T13:30:00.798170437Z","last_quote_at":"2026-10-22T14:08:25.53998093Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:08:13.650295809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":134100000,"net_expense_ratio":0.0024,"portfolio_turnover":0.27,"dividend_yield":0.0236,"inception_date":"2019-04-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:08:30.204109+00:00"},"optionObservedAt":"2026-10-22T14:00:02.705Z","bars":[{"c":48.69,"h":48.69,"l":48.65,"n":3,"o":48.65,"t":"2026-10-15T13:25:00Z","v":904,"vw":48.665664},{"c":48.545,"h":48.545,"l":48.46,"n":5,"o":48.46,"t":"2026-10-15T13:30:00Z","v":2175,"vw":48.464439},{"c":48.59,"h":48.59,"l":48.55,"n":6,"o":48.55,"t":"2026-10-15T14:05:00Z","v":2286,"vw":48.585688},{"c":48.64,"h":48.64,"l":48.64,"n":3,"o":48.64,"t":"2026-10-15T14:10:00Z","v":500,"vw":48.64},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-15T14:15:00Z","v":500,"vw":48.48},{"c":48.59,"h":48.64,"l":48.59,"n":3,"o":48.64,"t":"2026-10-15T14:20:00Z","v":600,"vw":48.631667},{"c":48.64,"h":48.64,"l":48.635,"n":7,"o":48.635,"t":"2026-10-15T14:30:00Z","v":649,"vw":48.637283},{"c":48.605,"h":48.65,"l":48.605,"n":8,"o":48.64,"t":"2026-10-15T14:35:00Z","v":1512,"vw":48.643571},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-10-15T14:40:00Z","v":179,"vw":48.71},{"c":48.9808,"h":48.9808,"l":48.9808,"n":1,"o":48.9808,"t":"2026-10-15T15:30:00Z","v":840,"vw":48.9808},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-15T15:35:00Z","v":210,"vw":49.03},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-15T16:00:00Z","v":259,"vw":49.05},{"c":48.951,"h":49.06,"l":48.951,"n":46,"o":48.9653,"t":"2026-10-15T17:15:00Z","v":4356,"vw":48.982477},{"c":48.96,"h":48.96,"l":48.96,"n":2,"o":48.96,"t":"2026-10-15T17:20:00Z","v":186,"vw":48.96},{"c":48.97,"h":48.97,"l":48.97,"n":25,"o":48.97,"t":"2026-10-15T17:25:00Z","v":930,"vw":48.97},{"c":48.9801,"h":49.04,"l":48.93,"n":28,"o":49.04,"t":"2026-10-15T17:30:00Z","v":1445,"vw":48.986063},{"c":48.985,"h":48.985,"l":48.94,"n":4,"o":48.94,"t":"2026-10-15T17:35:00Z","v":474,"vw":48.951139},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-10-15T17:40:00Z","v":200,"vw":49.04},{"c":48.875,"h":48.875,"l":48.82,"n":4,"o":48.82,"t":"2026-10-15T18:15:00Z","v":418,"vw":48.8475},{"c":48.86,"h":48.86,"l":48.86,"n":9,"o":48.86,"t":"2026-10-15T18:20:00Z","v":977,"vw":48.86},{"c":48.81,"h":48.865,"l":48.81,"n":25,"o":48.81,"t":"2026-10-15T18:25:00Z","v":1621,"vw":48.824602},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-10-15T18:30:00Z","v":100,"vw":48.84},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-15T18:35:00Z","v":100,"vw":48.9},{"c":48.95,"h":48.95,"l":48.95,"n":8,"o":48.95,"t":"2026-10-15T19:30:00Z","v":530,"vw":48.95},{"c":49.02,"h":49.03,"l":49.02,"n":3,"o":49.03,"t":"2026-10-15T19:35:00Z","v":203,"vw":49.025},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-10-15T19:50:00Z","v":196,"vw":49.08},{"c":48.75,"h":48.75,"l":48.75,"n":4,"o":48.75,"t":"2026-10-16T13:45:00Z","v":180,"vw":48.75},{"c":48.58,"h":48.58,"l":48.58,"n":4,"o":48.58,"t":"2026-10-16T15:05:00Z","v":131,"vw":48.58},{"c":48.49,"h":48.49,"l":48.49,"n":8,"o":48.49,"t":"2026-10-16T16:30:00Z","v":2000,"vw":48.49},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-16T16:35:00Z","v":135,"vw":48.44},{"c":48.3,"h":48.3,"l":48.28,"n":5,"o":48.28,"t":"2026-10-16T17:25:00Z","v":335,"vw":48.293333},{"c":48.3999,"h":48.3999,"l":48.3999,"n":1,"o":48.3999,"t":"2026-10-16T17:35:00Z","v":200,"vw":48.3999},{"c":48.4551,"h":48.4551,"l":48.4551,"n":1,"o":48.4551,"t":"2026-10-16T17:40:00Z","v":100,"vw":48.4551},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-16T18:20:00Z","v":192,"vw":48.26},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-16T18:30:00Z","v":2759,"vw":48.25},{"c":48.1899,"h":48.1899,"l":48.1899,"n":1,"o":48.1899,"t":"2026-10-16T19:05:00Z","v":912,"vw":48.1899},{"c":48.31,"h":48.31,"l":48.155,"n":25,"o":48.155,"t":"2026-10-16T19:10:00Z","v":1303,"vw":48.259307},{"c":48.265,"h":48.27,"l":48.21,"n":10,"o":48.27,"t":"2026-10-16T19:15:00Z","v":2226,"vw":48.236265},{"c":48.235,"h":48.235,"l":48.235,"n":1,"o":48.235,"t":"2026-10-16T19:20:00Z","v":100,"vw":48.235},{"c":48.22,"h":48.22,"l":48.22,"n":2,"o":48.22,"t":"2026-10-16T19:25:00Z","v":112,"vw":48.22},{"c":48.11,"h":48.24,"l":48.11,"n":11,"o":48.22,"t":"2026-10-16T19:30:00Z","v":2391,"vw":48.21791},{"c":48.155,"h":48.155,"l":48.155,"n":2,"o":48.155,"t":"2026-10-16T19:35:00Z","v":239,"vw":48.155},{"c":48.08,"h":48.08,"l":48.08,"n":3,"o":48.08,"t":"2026-10-16T19:45:00Z","v":124,"vw":48.08},{"c":49.07,"h":49.07,"l":49.07,"n":2,"o":49.07,"t":"2026-10-19T13:30:00Z","v":212,"vw":49.07},{"c":49.0499,"h":49.0499,"l":49.0499,"n":1,"o":49.0499,"t":"2026-10-19T13:40:00Z","v":180,"vw":49.0499},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-10-19T13:45:00Z","v":100,"vw":48.97},{"c":48.905,"h":48.905,"l":48.905,"n":1,"o":48.905,"t":"2026-10-19T14:45:00Z","v":130,"vw":48.905},{"c":48.95,"h":48.95,"l":48.95,"n":7,"o":48.95,"t":"2026-10-19T15:00:00Z","v":200,"vw":48.95},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-19T15:35:00Z","v":100,"vw":49.06},{"c":48.945,"h":48.945,"l":48.945,"n":1,"o":48.945,"t":"2026-10-19T16:05:00Z","v":180,"vw":48.945},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-19T16:35:00Z","v":953,"vw":48.89},{"c":48.82,"h":48.83,"l":48.82,"n":4,"o":48.83,"t":"2026-10-19T17:05:00Z","v":1250,"vw":48.82868},{"c":48.8599,"h":48.8599,"l":48.8599,"n":2,"o":48.8599,"t":"2026-10-19T17:35:00Z","v":194,"vw":48.8599},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-19T17:50:00Z","v":106,"vw":48.69},{"c":48.81,"h":48.81,"l":48.8,"n":7,"o":48.8,"t":"2026-10-19T18:45:00Z","v":433,"vw":48.805},{"c":48.7901,"h":48.7901,"l":48.7901,"n":1,"o":48.7901,"t":"2026-10-19T19:20:00Z","v":125,"vw":48.7901},{"c":48.8,"h":48.8,"l":48.8,"n":4,"o":48.8,"t":"2026-10-20T14:05:00Z","v":324,"vw":48.8},{"c":48.92,"h":48.92,"l":48.92,"n":7,"o":48.92,"t":"2026-10-20T15:20:00Z","v":753,"vw":48.92},{"c":48.97,"h":48.97,"l":48.97,"n":5,"o":48.97,"t":"2026-10-20T16:40:00Z","v":150,"vw":48.97},{"c":48.85,"h":48.905,"l":48.85,"n":9,"o":48.905,"t":"2026-10-20T16:45:00Z","v":694,"vw":48.888224},{"c":48.88,"h":48.88,"l":48.8136,"n":2,"o":48.8136,"t":"2026-10-20T17:05:00Z","v":496,"vw":48.841981},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-10-20T18:20:00Z","v":205,"vw":48.91},{"c":48.845,"h":48.85,"l":48.78,"n":43,"o":48.85,"t":"2026-10-20T19:30:00Z","v":1978,"vw":48.82519},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-21T13:30:00Z","v":278,"vw":49.32},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-10-21T13:35:00Z","v":105,"vw":49.22},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-21T13:40:00Z","v":100,"vw":48.99},{"c":48.94,"h":48.94,"l":48.94,"n":3,"o":48.94,"t":"2026-10-21T13:45:00Z","v":1690,"vw":48.94},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-10-21T14:50:00Z","v":120,"vw":49.08},{"c":49.11,"h":49.11,"l":49.11,"n":3,"o":49.11,"t":"2026-10-21T15:25:00Z","v":132,"vw":49.11},{"c":49.165,"h":49.165,"l":49.165,"n":6,"o":49.165,"t":"2026-10-21T16:10:00Z","v":953,"vw":49.165},{"c":49.13,"h":49.17,"l":49.13,"n":2,"o":49.17,"t":"2026-10-21T16:40:00Z","v":218,"vw":49.151651},{"c":49.18,"h":49.18,"l":49.18,"n":2,"o":49.18,"t":"2026-10-21T17:05:00Z","v":124,"vw":49.18},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-21T18:00:00Z","v":400,"vw":49.2},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-10-21T18:35:00Z","v":100,"vw":49.24},{"c":48.9849,"h":48.9849,"l":48.96,"n":12,"o":48.96,"t":"2026-10-21T19:10:00Z","v":766,"vw":48.966225},{"c":48.995,"h":48.995,"l":48.995,"n":5,"o":48.995,"t":"2026-10-21T19:15:00Z","v":397,"vw":48.995},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-10-21T19:25:00Z","v":120,"vw":49.11},{"c":49.195,"h":49.195,"l":49.195,"n":1,"o":49.195,"t":"2026-10-21T19:40:00Z","v":233,"vw":49.195},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-22T13:30:00Z","v":286,"vw":48.17}],"history":[{"c":31.1288,"h":31.18,"l":31.0219,"n":35,"o":31.18,"t":"2024-10-21T04:00:00Z","v":3851,"vw":31.11111},{"c":31.0174,"h":31.0174,"l":30.9198,"n":25,"o":30.96,"t":"2024-10-22T04:00:00Z","v":2381,"vw":30.939249},{"c":30.78,"h":30.79,"l":30.72,"n":33,"o":30.7529,"t":"2024-10-23T04:00:00Z","v":1213,"vw":30.758028},{"c":30.7836,"h":30.7836,"l":30.67,"n":46,"o":30.735,"t":"2024-10-24T04:00:00Z","v":3896,"vw":30.709287},{"c":30.7803,"h":30.965,"l":30.75,"n":31,"o":30.905,"t":"2024-10-25T04:00:00Z","v":898,"vw":30.873666},{"c":30.7824,"h":30.88,"l":30.78,"n":29,"o":30.88,"t":"2024-10-28T04:00:00Z","v":2521,"vw":30.799421},{"c":30.7199,"h":30.78,"l":30.6401,"n":39,"o":30.6401,"t":"2024-10-29T04:00:00Z","v":3730,"vw":30.737792},{"c":30.4317,"h":30.609,"l":30.41,"n":31,"o":30.41,"t":"2024-10-30T04:00:00Z","v":2320,"vw":30.534924},{"c":30.1475,"h":30.31,"l":30.04,"n":52,"o":30.31,"t":"2024-10-31T04:00:00Z","v":9036,"vw":30.116472},{"c":30.2166,"h":30.451,"l":30.2166,"n":36,"o":30.451,"t":"2024-11-01T04:00:00Z","v":845,"vw":30.359243},{"c":30.3745,"h":30.5,"l":30.33,"n":109,"o":30.42,"t":"2024-11-04T05:00:00Z","v":9973,"vw":30.380752},{"c":30.681,"h":30.72,"l":30.49,"n":161,"o":30.49,"t":"2024-11-05T05:00:00Z","v":6988,"vw":30.626037},{"c":30.43,"h":30.48,"l":30.11,"n":637,"o":30.27,"t":"2024-11-06T05:00:00Z","v":14557,"vw":30.324546},{"c":30.859,"h":30.859,"l":30.72,"n":116,"o":30.72,"t":"2024-11-07T05:00:00Z","v":4590,"vw":30.777568},{"c":30.3958,"h":30.53,"l":30.25,"n":122,"o":30.53,"t":"2024-11-08T05:00:00Z","v":3081,"vw":30.395742},{"c":30.0245,"h":30.15,"l":29.91,"n":93,"o":30.15,"t":"2024-11-11T05:00:00Z","v":10126,"vw":29.971173},{"c":29.6,"h":29.79,"l":29.5,"n":88,"o":29.79,"t":"2024-11-12T05:00:00Z","v":10869,"vw":29.547936},{"c":29.3639,"h":29.6,"l":29.31,"n":89,"o":29.6,"t":"2024-11-13T05:00:00Z","v":7266,"vw":29.394852},{"c":29.3459,"h":29.43,"l":29.22,"n":102,"o":29.43,"t":"2024-11-14T05:00:00Z","v":10747,"vw":29.341385},{"c":29.293,"h":29.44,"l":29.22,"n":64,"o":29.44,"t":"2024-11-15T05:00:00Z","v":5127,"vw":29.285939},{"c":29.5614,"h":29.58,"l":29.3,"n":85,"o":29.3,"t":"2024-11-18T05:00:00Z","v":7364,"vw":29.435547},{"c":29.65,"h":29.72,"l":29.47,"n":55,"o":29.47,"t":"2024-11-19T05:00:00Z","v":4637,"vw":29.664112},{"c":29.5667,"h":29.5667,"l":29.4,"n":45,"o":29.53,"t":"2024-11-20T05:00:00Z","v":5006,"vw":29.478018},{"c":29.6266,"h":29.6266,"l":29.49,"n":50,"o":29.56,"t":"2024-11-21T05:00:00Z","v":4083,"vw":29.565532},{"c":29.9646,"h":29.965,"l":29.82,"n":82,"o":29.82,"t":"2024-11-22T05:00:00Z","v":13551,"vw":29.876802},{"c":30.044,"h":30.115,"l":29.94,"n":39,"o":30.03,"t":"2024-11-25T05:00:00Z","v":4838,"vw":30.021605},{"c":29.8673,"h":29.93,"l":29.79,"n":93,"o":29.93,"t":"2024-11-26T05:00:00Z","v":13007,"vw":29.839646},{"c":29.6284,"h":29.735,"l":29.58,"n":107,"o":29.735,"t":"2024-11-27T05:00:00Z","v":11613,"vw":29.632046},{"c":29.5552,"h":29.61,"l":29.325,"n":27,"o":29.325,"t":"2024-11-29T05:00:00Z","v":5245,"vw":29.537278},{"c":29.717,"h":29.7206,"l":29.551,"n":69,"o":29.5635,"t":"2024-12-02T05:00:00Z","v":8559,"vw":29.632002},{"c":29.7153,"h":29.7153,"l":29.28,"n":52,"o":29.53,"t":"2024-12-03T05:00:00Z","v":7329,"vw":29.533459},{"c":29.9042,"h":29.9607,"l":29.789,"n":42,"o":29.85,"t":"2024-12-04T05:00:00Z","v":7456,"vw":29.880307},{"c":30.0508,"h":30.1196,"l":29.98,"n":128,"o":29.98,"t":"2024-12-05T05:00:00Z","v":13388,"vw":30.048237},{"c":29.7879,"h":30,"l":29.75,"n":102,"o":30,"t":"2024-12-06T05:00:00Z","v":17141,"vw":29.897618},{"c":29.8918,"h":29.95,"l":29.82,"n":28,"o":29.82,"t":"2024-12-09T05:00:00Z","v":3195,"vw":29.874841},{"c":29.71,"h":29.91,"l":29.6611,"n":33,"o":29.91,"t":"2024-12-10T05:00:00Z","v":2351,"vw":29.752256},{"c":29.94,"h":29.97,"l":29.9,"n":42,"o":29.9,"t":"2024-12-11T05:00:00Z","v":4332,"vw":29.952132},{"c":29.7495,"h":29.86,"l":29.7102,"n":70,"o":29.8,"t":"2024-12-12T05:00:00Z","v":9558,"vw":29.802976},{"c":29.9669,"h":30,"l":29.875,"n":63,"o":29.95,"t":"2024-12-13T05:00:00Z","v":5134,"vw":29.928811},{"c":29.8522,"h":29.9505,"l":29.8522,"n":63,"o":29.88,"t":"2024-12-16T05:00:00Z","v":9687,"vw":29.920913},{"c":28.5901,"h":28.5901,"l":28.39,"n":87,"o":28.39,"t":"2024-12-17T05:00:00Z","v":11153,"vw":28.475305},{"c":27.84,"h":28.73,"l":27.84,"n":174,"o":28.62,"t":"2024-12-18T05:00:00Z","v":31253,"vw":28.569941},{"c":28.0306,"h":28.165,"l":27.99,"n":98,"o":28.07,"t":"2024-12-19T05:00:00Z","v":8997,"vw":28.046987},{"c":28.0822,"h":28.183,"l":27.72,"n":101,"o":27.955,"t":"2024-12-20T05:00:00Z","v":15537,"vw":28.023846},{"c":28.259,"h":28.259,"l":28.06,"n":47,"o":28.06,"t":"2024-12-23T05:00:00Z","v":5090,"vw":28.126419},{"c":28.2406,"h":28.2458,"l":28.19,"n":35,"o":28.24,"t":"2024-12-24T05:00:00Z","v":6025,"vw":28.220064},{"c":28.1165,"h":28.1499,"l":28.07,"n":55,"o":28.08,"t":"2024-12-26T05:00:00Z","v":11855,"vw":28.098394},{"c":28.0065,"h":28.0065,"l":27.8771,"n":31,"o":27.93,"t":"2024-12-27T05:00:00Z","v":3450,"vw":27.944168},{"c":27.8178,"h":27.88,"l":27.7,"n":78,"o":27.78,"t":"2024-12-30T05:00:00Z","v":16097,"vw":27.800189},{"c":27.7136,"h":27.93,"l":27.65,"n":140,"o":27.93,"t":"2024-12-31T05:00:00Z","v":22329,"vw":27.778569},{"c":27.829,"h":28,"l":27.79,"n":35,"o":27.93,"t":"2025-01-02T05:00:00Z","v":1995,"vw":27.883542},{"c":28.1131,"h":28.1364,"l":28,"n":47,"o":28,"t":"2025-01-03T05:00:00Z","v":4277,"vw":28.045606},{"c":28.54,"h":28.5408,"l":28.451,"n":63,"o":28.5,"t":"2025-01-06T05:00:00Z","v":6189,"vw":28.524317},{"c":28.19,"h":28.57,"l":28.19,"n":61,"o":28.57,"t":"2025-01-07T05:00:00Z","v":5565,"vw":28.370083},{"c":28.1252,"h":28.13,"l":28.0062,"n":49,"o":28.11,"t":"2025-01-08T05:00:00Z","v":2811,"vw":28.088244},{"c":27.7845,"h":27.91,"l":27.7,"n":137,"o":27.8,"t":"2025-01-10T05:00:00Z","v":143988,"vw":27.739237},{"c":27.5,"h":27.5199,"l":27.31,"n":101,"o":27.31,"t":"2025-01-13T05:00:00Z","v":20836,"vw":27.434641},{"c":27.7204,"h":27.83,"l":27.59,"n":82,"o":27.83,"t":"2025-01-14T05:00:00Z","v":6164,"vw":27.683275},{"c":28.0938,"h":28.1322,"l":27.79,"n":63,"o":27.79,"t":"2025-01-15T05:00:00Z","v":8582,"vw":28.00719},{"c":28.1025,"h":28.27,"l":28.04,"n":68,"o":28.27,"t":"2025-01-16T05:00:00Z","v":7530,"vw":28.114064},{"c":28.156,"h":28.2545,"l":28.08,"n":78,"o":28.08,"t":"2025-01-17T05:00:00Z","v":11051,"vw":28.185442},{"c":28.4921,"h":28.5591,"l":28.31,"n":82,"o":28.31,"t":"2025-01-21T05:00:00Z","v":12520,"vw":28.461502},{"c":28.61,"h":28.71,"l":28.6,"n":69,"o":28.6,"t":"2025-01-22T05:00:00Z","v":6460,"vw":28.662811},{"c":28.7007,"h":28.78,"l":28.53,"n":79,"o":28.53,"t":"2025-01-23T05:00:00Z","v":11242,"vw":28.676861},{"c":28.66,"h":28.77,"l":28.66,"n":88,"o":28.76,"t":"2025-01-24T05:00:00Z","v":14525,"vw":28.72533},{"c":27.8769,"h":28.12,"l":27.845,"n":46,"o":27.98,"t":"2025-01-27T05:00:00Z","v":4860,"vw":27.99718},{"c":28.09,"h":28.18,"l":27.85,"n":184,"o":27.85,"t":"2025-01-28T05:00:00Z","v":47824,"vw":28.094302},{"c":28.1596,"h":28.25,"l":28.03,"n":65,"o":28.14,"t":"2025-01-29T05:00:00Z","v":7893,"vw":28.154314},{"c":28.5004,"h":28.545,"l":28.445,"n":44,"o":28.46,"t":"2025-01-30T05:00:00Z","v":5823,"vw":28.522347},{"c":28.3146,"h":28.5999,"l":28.27,"n":34,"o":28.49,"t":"2025-01-31T05:00:00Z","v":9769,"vw":28.491956},{"c":28.1374,"h":28.2275,"l":27.93,"n":82,"o":27.93,"t":"2025-02-03T05:00:00Z","v":8698,"vw":28.142981},{"c":28.5395,"h":28.6395,"l":28.43,"n":106,"o":28.43,"t":"2025-02-04T05:00:00Z","v":3425,"vw":28.529609},{"c":28.5901,"h":28.615,"l":28.57,"n":34,"o":28.6,"t":"2025-02-05T05:00:00Z","v":5154,"vw":28.59282},{"c":28.5912,"h":28.6,"l":28.48,"n":86,"o":28.48,"t":"2025-02-06T05:00:00Z","v":13593,"vw":28.54846},{"c":28.31,"h":28.73,"l":28.31,"n":94,"o":28.68,"t":"2025-02-07T05:00:00Z","v":9737,"vw":28.514357},{"c":28.6267,"h":28.67,"l":28.52,"n":60,"o":28.52,"t":"2025-02-10T05:00:00Z","v":8014,"vw":28.590697},{"c":28.55,"h":28.58,"l":28.48,"n":50,"o":28.48,"t":"2025-02-11T05:00:00Z","v":15910,"vw":28.559997},{"c":28.5742,"h":28.61,"l":28.4,"n":131,"o":28.4,"t":"2025-02-12T05:00:00Z","v":9947,"vw":28.551467},{"c":28.757,"h":28.757,"l":28.51,"n":83,"o":28.51,"t":"2025-02-13T05:00:00Z","v":16003,"vw":28.661439},{"c":28.735,"h":28.7801,"l":28.71,"n":35,"o":28.75,"t":"2025-02-14T05:00:00Z","v":2547,"vw":28.752021},{"c":29.0234,"h":29.04,"l":28.95,"n":41,"o":28.96,"t":"2025-02-18T05:00:00Z","v":6640,"vw":29.000755},{"c":28.9334,"h":28.9708,"l":28.88,"n":327,"o":28.9,"t":"2025-02-19T05:00:00Z","v":7137,"vw":28.906902},{"c":29.005,"h":29.04,"l":28.975,"n":33,"o":29.03,"t":"2025-02-20T05:00:00Z","v":10168,"vw":29.015288},{"c":28.7513,"h":29.0299,"l":28.7233,"n":42,"o":28.98,"t":"2025-02-21T05:00:00Z","v":5531,"vw":28.847606},{"c":28.5952,"h":28.75,"l":28.58,"n":103,"o":28.75,"t":"2025-02-24T05:00:00Z","v":11196,"vw":28.678608},{"c":28.54,"h":28.61,"l":28.44,"n":103,"o":28.61,"t":"2025-02-25T05:00:00Z","v":4311,"vw":28.500268},{"c":28.625,"h":28.823,"l":28.58,"n":76,"o":28.63,"t":"2025-02-26T05:00:00Z","v":6393,"vw":28.633814},{"c":27.95,"h":28.45,"l":27.93,"n":117,"o":28.45,"t":"2025-02-27T05:00:00Z","v":6085,"vw":28.176991},{"c":27.6402,"h":27.67,"l":27.43,"n":166,"o":27.58,"t":"2025-02-28T05:00:00Z","v":7264,"vw":27.563734},{"c":27.4942,"h":27.9,"l":27.4291,"n":46,"o":27.78,"t":"2025-03-03T05:00:00Z","v":8552,"vw":27.807765},{"c":27.5802,"h":27.77,"l":27.331,"n":109,"o":27.49,"t":"2025-03-04T05:00:00Z","v":18537,"vw":27.596955},{"c":28.2595,"h":28.39,"l":27.94,"n":88,"o":27.94,"t":"2025-03-05T05:00:00Z","v":30844,"vw":28.236479},{"c":28.0499,"h":28.215,"l":27.961,"n":59,"o":28.08,"t":"2025-03-06T05:00:00Z","v":10488,"vw":28.100908},{"c":28.2227,"h":28.2227,"l":27.91,"n":50,"o":28.07,"t":"2025-03-07T05:00:00Z","v":11269,"vw":28.094049},{"c":27.604,"h":27.83,"l":27.5379,"n":56,"o":27.83,"t":"2025-03-10T04:00:00Z","v":3825,"vw":27.727181},{"c":27.7461,"h":27.85,"l":27.61,"n":48,"o":27.71,"t":"2025-03-11T04:00:00Z","v":6373,"vw":27.784431},{"c":28.0061,"h":28.0154,"l":27.88,"n":44,"o":27.95,"t":"2025-03-12T04:00:00Z","v":8219,"vw":27.961674},{"c":27.746,"h":27.8312,"l":27.68,"n":90,"o":27.69,"t":"2025-03-13T04:00:00Z","v":5874,"vw":27.738075},{"c":28.1701,"h":28.1701,"l":27.95,"n":50,"o":27.97,"t":"2025-03-14T04:00:00Z","v":10482,"vw":28.057441},{"c":28.5677,"h":28.605,"l":28.13,"n":31,"o":28.13,"t":"2025-03-17T04:00:00Z","v":2111,"vw":28.524748},{"c":28.4096,"h":28.4594,"l":28.32,"n":43,"o":28.45,"t":"2025-03-18T04:00:00Z","v":2321,"vw":28.381837},{"c":28.5273,"h":28.5273,"l":28.34,"n":36,"o":28.4101,"t":"2025-03-19T04:00:00Z","v":1567,"vw":28.387271},{"c":28.4828,"h":28.5,"l":28.37,"n":91,"o":28.465,"t":"2025-03-20T04:00:00Z","v":7339,"vw":28.459579},{"c":28.5263,"h":28.5263,"l":28.42,"n":17,"o":28.42,"t":"2025-03-21T04:00:00Z","v":1634,"vw":28.448311},{"c":28.6861,"h":28.7826,"l":28.49,"n":140,"o":28.66,"t":"2025-03-24T04:00:00Z","v":10695,"vw":28.653811},{"c":28.8192,"h":28.83,"l":28.71,"n":65,"o":28.73,"t":"2025-03-25T04:00:00Z","v":5852,"vw":28.753808},{"c":28.4977,"h":28.71,"l":28.4314,"n":59,"o":28.71,"t":"2025-03-26T04:00:00Z","v":4765,"vw":28.517375},{"c":28.4699,"h":28.55,"l":28.33,"n":52,"o":28.33,"t":"2025-03-27T04:00:00Z","v":4533,"vw":28.453468},{"c":27.9457,"h":28.25,"l":27.9292,"n":34,"o":28.25,"t":"2025-03-28T04:00:00Z","v":4383,"vw":28.029549},{"c":27.8777,"h":27.8892,"l":27.57,"n":79,"o":27.57,"t":"2025-03-31T04:00:00Z","v":5310,"vw":27.735596},{"c":28.0065,"h":28.08,"l":27.85,"n":48,"o":27.85,"t":"2025-04-01T04:00:00Z","v":4189,"vw":27.970942},{"c":28.1149,"h":28.16,"l":27.84,"n":46,"o":27.84,"t":"2025-04-02T04:00:00Z","v":2847,"vw":28.019393},{"c":27.3818,"h":27.64,"l":27.36,"n":73,"o":27.4553,"t":"2025-04-03T04:00:00Z","v":5609,"vw":27.506275},{"c":26.0076,"h":26.635,"l":25.955,"n":139,"o":26.46,"t":"2025-04-04T04:00:00Z","v":17296,"vw":26.196883},{"c":25.67,"h":25.9,"l":23.79,"n":863,"o":24.9,"t":"2025-04-07T04:00:00Z","v":143089,"vw":25.348107},{"c":25.0619,"h":26.09,"l":24.87,"n":287,"o":25.99,"t":"2025-04-08T04:00:00Z","v":30803,"vw":25.767859},{"c":26.7624,"h":26.935,"l":24.24,"n":185,"o":25.11,"t":"2025-04-09T04:00:00Z","v":23982,"vw":25.56044},{"c":26.3524,"h":26.6,"l":25.89,"n":93,"o":26.6,"t":"2025-04-10T04:00:00Z","v":11504,"vw":26.365816},{"c":27.0665,"h":27.1699,"l":26.7,"n":98,"o":26.7,"t":"2025-04-11T04:00:00Z","v":10852,"vw":26.88661},{"c":27.2885,"h":27.34,"l":27.16,"n":64,"o":27.24,"t":"2025-04-14T04:00:00Z","v":6993,"vw":27.231188},{"c":27.3576,"h":27.51,"l":27.32,"n":109,"o":27.32,"t":"2025-04-15T04:00:00Z","v":10169,"vw":27.405203},{"c":27.135,"h":27.36,"l":27.0201,"n":81,"o":27.32,"t":"2025-04-16T04:00:00Z","v":9100,"vw":27.197975},{"c":27.3545,"h":27.58,"l":27.33,"n":87,"o":27.58,"t":"2025-04-17T04:00:00Z","v":8235,"vw":27.473871},{"c":27.34,"h":27.66,"l":27.17,"n":114,"o":27.66,"t":"2025-04-21T04:00:00Z","v":22308,"vw":27.316221},{"c":27.5662,"h":27.7,"l":27.49,"n":56,"o":27.49,"t":"2025-04-22T04:00:00Z","v":4921,"vw":27.583158},{"c":27.8576,"h":28.1696,"l":27.8576,"n":87,"o":27.98,"t":"2025-04-23T04:00:00Z","v":4976,"vw":27.979778},{"c":28.1788,"h":28.25,"l":27.97,"n":97,"o":28.02,"t":"2025-04-24T04:00:00Z","v":7985,"vw":28.126295},{"c":28.1844,"h":28.1844,"l":27.98,"n":84,"o":28.0369,"t":"2025-04-25T04:00:00Z","v":13080,"vw":28.135638},{"c":28.2782,"h":28.29,"l":28.1375,"n":62,"o":28.25,"t":"2025-04-28T04:00:00Z","v":3293,"vw":28.233353},{"c":28.4756,"h":28.4807,"l":28.39,"n":46,"o":28.39,"t":"2025-04-29T04:00:00Z","v":1386,"vw":28.444374},{"c":28.5906,"h":28.5906,"l":28.33,"n":140,"o":28.3601,"t":"2025-04-30T04:00:00Z","v":7119,"vw":28.405743},{"c":28.6449,"h":28.74,"l":28.53,"n":42,"o":28.74,"t":"2025-05-01T04:00:00Z","v":4748,"vw":28.650466},{"c":29.4111,"h":29.45,"l":29.33,"n":37,"o":29.45,"t":"2025-05-02T04:00:00Z","v":4209,"vw":29.414771},{"c":29.9109,"h":30,"l":29.9109,"n":69,"o":30,"t":"2025-05-05T04:00:00Z","v":3710,"vw":29.963397},{"c":29.6009,"h":29.66,"l":29.22,"n":86,"o":29.22,"t":"2025-05-06T04:00:00Z","v":6370,"vw":29.581107},{"c":29.1,"h":29.4799,"l":29.1,"n":162,"o":29.42,"t":"2025-05-07T04:00:00Z","v":121293,"vw":29.202983},{"c":29.1775,"h":29.42,"l":29.17,"n":125,"o":29.42,"t":"2025-05-08T04:00:00Z","v":10239,"vw":29.251998},{"c":29.5093,"h":29.6192,"l":29.48,"n":124,"o":29.61,"t":"2025-05-09T04:00:00Z","v":6751,"vw":29.539893},{"c":29.94,"h":30.02,"l":29.85,"n":54,"o":30.02,"t":"2025-05-12T04:00:00Z","v":2216,"vw":29.926234},{"c":30.1135,"h":30.13,"l":29.78,"n":57,"o":29.78,"t":"2025-05-13T04:00:00Z","v":2287,"vw":30.029182},{"c":30.1927,"h":30.29,"l":30.16,"n":50,"o":30.29,"t":"2025-05-14T04:00:00Z","v":61276,"vw":30.247228},{"c":30.4217,"h":30.4217,"l":30.32,"n":57,"o":30.35,"t":"2025-05-15T04:00:00Z","v":4763,"vw":30.391406},{"c":30.3812,"h":30.41,"l":30.3,"n":28,"o":30.33,"t":"2025-05-16T04:00:00Z","v":1289,"vw":30.339151},{"c":30.4575,"h":30.4746,"l":30.17,"n":29,"o":30.17,"t":"2025-05-19T04:00:00Z","v":2122,"vw":30.360742},{"c":30.3201,"h":30.3201,"l":30.18,"n":49,"o":30.18,"t":"2025-05-20T04:00:00Z","v":2978,"vw":30.294422},{"c":30.2839,"h":30.54,"l":30.2839,"n":75,"o":30.44,"t":"2025-05-21T04:00:00Z","v":3204,"vw":30.407578},{"c":30.1398,"h":30.19,"l":30.09,"n":50,"o":30.13,"t":"2025-05-22T04:00:00Z","v":253014,"vw":30.109545},{"c":30.2907,"h":30.2907,"l":30.02,"n":143,"o":30.02,"t":"2025-05-23T04:00:00Z","v":12856,"vw":30.219196},{"c":30.3826,"h":30.42,"l":30.32,"n":45,"o":30.42,"t":"2025-05-27T04:00:00Z","v":5902,"vw":30.38182},{"c":30.3801,"h":30.43,"l":30.3801,"n":25,"o":30.42,"t":"2025-05-28T04:00:00Z","v":2130,"vw":30.423734},{"c":30.4205,"h":30.4645,"l":30.3301,"n":84,"o":30.4645,"t":"2025-05-29T04:00:00Z","v":3600,"vw":30.395832},{"c":30.097,"h":30.16,"l":29.92,"n":36,"o":30.16,"t":"2025-05-30T04:00:00Z","v":1771,"vw":30.062688},{"c":30.2699,"h":30.3015,"l":30.12,"n":32,"o":30.17,"t":"2025-06-02T04:00:00Z","v":4318,"vw":30.190479},{"c":30.2911,"h":30.31,"l":30.22,"n":39,"o":30.22,"t":"2025-06-03T04:00:00Z","v":3609,"vw":30.240284},{"c":30.6108,"h":30.645,"l":30.55,"n":36,"o":30.55,"t":"2025-06-04T04:00:00Z","v":2256,"vw":30.60034},{"c":30.7721,"h":31.13,"l":30.7225,"n":67,"o":31.13,"t":"2025-06-05T04:00:00Z","v":7080,"vw":31.011914},{"c":30.9622,"h":30.99,"l":30.8979,"n":57,"o":30.98,"t":"2025-06-06T04:00:00Z","v":5596,"vw":30.943741},{"c":31.18,"h":31.2899,"l":31,"n":56,"o":31,"t":"2025-06-09T04:00:00Z","v":3604,"vw":31.183082},{"c":31.403,"h":31.429,"l":31.27,"n":72,"o":31.36,"t":"2025-06-10T04:00:00Z","v":9434,"vw":31.364109},{"c":31.5146,"h":31.615,"l":31.4601,"n":68,"o":31.5,"t":"2025-06-11T04:00:00Z","v":7330,"vw":31.550138},{"c":31.5354,"h":31.575,"l":31.45,"n":32,"o":31.45,"t":"2025-06-12T04:00:00Z","v":3194,"vw":31.552569},{"c":31.0848,"h":31.17,"l":31.03,"n":41,"o":31.07,"t":"2025-06-13T04:00:00Z","v":4340,"vw":31.116429},{"c":31.4775,"h":31.67,"l":31.23,"n":45,"o":31.23,"t":"2025-06-16T04:00:00Z","v":3023,"vw":31.511992},{"c":30.9272,"h":31.25,"l":30.9272,"n":75,"o":31.21,"t":"2025-06-17T04:00:00Z","v":5096,"vw":31.135321},{"c":31.0431,"h":31.18,"l":31.0431,"n":59,"o":31.08,"t":"2025-06-18T04:00:00Z","v":5618,"vw":31.124252},{"c":30.89,"h":31.26,"l":30.89,"n":57,"o":31.26,"t":"2025-06-20T04:00:00Z","v":3155,"vw":31.019249},{"c":30.9816,"h":31.03,"l":30.62,"n":42,"o":30.62,"t":"2025-06-23T04:00:00Z","v":2153,"vw":30.873257},{"c":31.8045,"h":31.8429,"l":31.49,"n":28,"o":31.57,"t":"2025-06-24T04:00:00Z","v":2177,"vw":31.763948},{"c":31.86,"h":31.92,"l":31.74,"n":41,"o":31.75,"t":"2025-06-25T04:00:00Z","v":4405,"vw":31.792982},{"c":32.1513,"h":32.21,"l":32,"n":40,"o":32,"t":"2025-06-26T04:00:00Z","v":3759,"vw":32.135138},{"c":32.0895,"h":32.2,"l":32.03,"n":75,"o":32.2,"t":"2025-06-27T04:00:00Z","v":15923,"vw":32.101433},{"c":32.2492,"h":32.25,"l":32.06,"n":94,"o":32.16,"t":"2025-06-30T04:00:00Z","v":13307,"vw":32.138581},{"c":32.3625,"h":32.3987,"l":32.2771,"n":31,"o":32.3165,"t":"2025-07-01T04:00:00Z","v":4378,"vw":32.299805},{"c":32.5897,"h":32.59,"l":32.23,"n":45,"o":32.23,"t":"2025-07-02T04:00:00Z","v":5443,"vw":32.46127},{"c":32.88,"h":32.89,"l":32.82,"n":24,"o":32.82,"t":"2025-07-03T04:00:00Z","v":1367,"vw":32.842185},{"c":32.194,"h":32.49,"l":32.1532,"n":50,"o":32.37,"t":"2025-07-07T04:00:00Z","v":8837,"vw":32.374558},{"c":32.427,"h":32.46,"l":32.33,"n":30,"o":32.375,"t":"2025-07-08T04:00:00Z","v":3051,"vw":32.422074},{"c":32.4401,"h":32.51,"l":32.44,"n":30,"o":32.4994,"t":"2025-07-09T04:00:00Z","v":3199,"vw":32.474989},{"c":32.39,"h":32.52,"l":32.33,"n":46,"o":32.44,"t":"2025-07-10T04:00:00Z","v":7402,"vw":32.438489},{"c":32.3636,"h":32.4599,"l":32.35,"n":32,"o":32.36,"t":"2025-07-11T04:00:00Z","v":2530,"vw":32.427597},{"c":32.3341,"h":32.3485,"l":32.25,"n":28,"o":32.26,"t":"2025-07-14T04:00:00Z","v":1177,"vw":32.272048},{"c":32.29,"h":32.55,"l":32.29,"n":36,"o":32.55,"t":"2025-07-15T04:00:00Z","v":4210,"vw":32.379152},{"c":32.51,"h":32.51,"l":32.25,"n":44,"o":32.3,"t":"2025-07-16T04:00:00Z","v":3095,"vw":32.36573},{"c":32.656,"h":32.6649,"l":32.48,"n":37,"o":32.48,"t":"2025-07-17T04:00:00Z","v":3467,"vw":32.588849},{"c":32.4715,"h":32.64,"l":32.4715,"n":73,"o":32.64,"t":"2025-07-18T04:00:00Z","v":6469,"vw":32.589209},{"c":32.83,"h":32.88,"l":32.62,"n":62,"o":32.62,"t":"2025-07-21T04:00:00Z","v":9599,"vw":32.808006},{"c":32.6,"h":32.67,"l":32.53,"n":62,"o":32.53,"t":"2025-07-22T04:00:00Z","v":6926,"vw":32.605724},{"c":33.0115,"h":33.0115,"l":32.8,"n":30,"o":32.8,"t":"2025-07-23T04:00:00Z","v":2726,"vw":32.864352},{"c":32.78,"h":32.862,"l":32.78,"n":26,"o":32.862,"t":"2025-07-24T04:00:00Z","v":1933,"vw":32.812531},{"c":32.85,"h":32.875,"l":32.62,"n":140,"o":32.67,"t":"2025-07-25T04:00:00Z","v":18116,"vw":32.794305},{"c":32.4053,"h":32.5038,"l":32.4053,"n":45,"o":32.5,"t":"2025-07-28T04:00:00Z","v":11246,"vw":32.472497},{"c":32.4099,"h":32.47,"l":32.28,"n":86,"o":32.44,"t":"2025-07-29T04:00:00Z","v":10757,"vw":32.360811},{"c":32.3456,"h":32.47,"l":32.3456,"n":40,"o":32.44,"t":"2025-07-30T04:00:00Z","v":2601,"vw":32.434772},{"c":32.1548,"h":32.37,"l":32.12,"n":32,"o":32.37,"t":"2025-07-31T04:00:00Z","v":2132,"vw":32.182865},{"c":31.9883,"h":32.11,"l":31.87,"n":34,"o":32.11,"t":"2025-08-01T04:00:00Z","v":2768,"vw":31.979538},{"c":32.17,"h":32.333,"l":32.17,"n":33,"o":32.29,"t":"2025-08-04T04:00:00Z","v":2889,"vw":32.267385},{"c":32.3565,"h":32.4199,"l":32.28,"n":29,"o":32.28,"t":"2025-08-05T04:00:00Z","v":1860,"vw":32.336626},{"c":32.479,"h":32.479,"l":32.3875,"n":29,"o":32.4232,"t":"2025-08-06T04:00:00Z","v":1679,"vw":32.430744},{"c":32.82,"h":32.9,"l":32.71,"n":48,"o":32.9,"t":"2025-08-07T04:00:00Z","v":6612,"vw":32.79276},{"c":32.7724,"h":32.86,"l":32.73,"n":49,"o":32.73,"t":"2025-08-08T04:00:00Z","v":9365,"vw":32.799272},{"c":32.7099,"h":32.8,"l":32.7099,"n":42,"o":32.77,"t":"2025-08-11T04:00:00Z","v":3707,"vw":32.769083},{"c":33.1498,"h":33.16,"l":32.9,"n":24,"o":32.9,"t":"2025-08-12T04:00:00Z","v":796,"vw":33.073333},{"c":33.307,"h":33.32,"l":33.28,"n":39,"o":33.3,"t":"2025-08-13T04:00:00Z","v":2533,"vw":33.305409},{"c":32.947,"h":33.05,"l":32.8901,"n":44,"o":33.01,"t":"2025-08-14T04:00:00Z","v":6386,"vw":32.988873},{"c":32.9705,"h":33.0201,"l":32.94,"n":25,"o":33.02,"t":"2025-08-15T04:00:00Z","v":2511,"vw":32.986386},{"c":33.082,"h":33.1199,"l":33.04,"n":57,"o":33.04,"t":"2025-08-18T04:00:00Z","v":4339,"vw":33.070839},{"c":32.87,"h":33.09,"l":32.83,"n":47,"o":33.09,"t":"2025-08-19T04:00:00Z","v":2489,"vw":32.961213},{"c":32.85,"h":32.85,"l":32.72,"n":18,"o":32.81,"t":"2025-08-20T04:00:00Z","v":2607,"vw":32.741214},{"c":32.57,"h":32.6599,"l":32.57,"n":42,"o":32.6,"t":"2025-08-21T04:00:00Z","v":3758,"vw":32.621226},{"c":33.1232,"h":33.1683,"l":32.94,"n":35,"o":33,"t":"2025-08-22T04:00:00Z","v":3268,"vw":33.097601},{"c":32.9278,"h":33.05,"l":32.8901,"n":31,"o":33.05,"t":"2025-08-25T04:00:00Z","v":1767,"vw":32.987646},{"c":32.7427,"h":32.82,"l":32.73,"n":28,"o":32.73,"t":"2025-08-26T04:00:00Z","v":870,"vw":32.775},{"c":32.807,"h":32.8272,"l":32.63,"n":40,"o":32.65,"t":"2025-08-27T04:00:00Z","v":2616,"vw":32.74455},{"c":32.9742,"h":33.01,"l":32.89,"n":42,"o":32.89,"t":"2025-08-28T04:00:00Z","v":3340,"vw":32.929886},{"c":32.549,"h":32.5495,"l":32.46,"n":34,"o":32.53,"t":"2025-08-29T04:00:00Z","v":2457,"vw":32.532041},{"c":32.3944,"h":32.41,"l":32.12,"n":50,"o":32.12,"t":"2025-09-02T04:00:00Z","v":3062,"vw":32.312729},{"c":32.6315,"h":32.6315,"l":32.5714,"n":26,"o":32.592,"t":"2025-09-03T04:00:00Z","v":1132,"vw":32.589896},{"c":32.7474,"h":32.75,"l":32.6565,"n":35,"o":32.67,"t":"2025-09-04T04:00:00Z","v":4560,"vw":32.700787},{"c":33.0367,"h":33.06,"l":32.93,"n":30,"o":33.06,"t":"2025-09-05T04:00:00Z","v":1063,"vw":32.987478},{"c":33.304,"h":33.304,"l":33.15,"n":66,"o":33.21,"t":"2025-09-08T04:00:00Z","v":3382,"vw":33.22404},{"c":33.4498,"h":33.48,"l":33.3989,"n":71,"o":33.46,"t":"2025-09-09T04:00:00Z","v":5003,"vw":33.442349},{"c":33.8605,"h":33.94,"l":33.8335,"n":32,"o":33.9,"t":"2025-09-10T04:00:00Z","v":3169,"vw":33.920976},{"c":34.1802,"h":34.1802,"l":34.1767,"n":16,"o":34.18,"t":"2025-09-11T04:00:00Z","v":338,"vw":34.17835},{"c":34.2585,"h":34.27,"l":34.18,"n":18,"o":34.18,"t":"2025-09-12T04:00:00Z","v":1818,"vw":34.225266},{"c":34.501,"h":34.55,"l":34.38,"n":36,"o":34.38,"t":"2025-09-15T04:00:00Z","v":3848,"vw":34.496696},{"c":34.8141,"h":34.8141,"l":34.671,"n":32,"o":34.671,"t":"2025-09-16T04:00:00Z","v":2118,"vw":34.719763},{"c":34.759,"h":35.04,"l":34.759,"n":146,"o":34.88,"t":"2025-09-17T04:00:00Z","v":19053,"vw":34.934643},{"c":34.8395,"h":34.8395,"l":34.64,"n":40,"o":34.64,"t":"2025-09-18T04:00:00Z","v":959,"vw":34.7469},{"c":34.68,"h":34.78,"l":34.65,"n":30,"o":34.65,"t":"2025-09-19T04:00:00Z","v":6243,"vw":34.710508},{"c":34.9693,"h":34.975,"l":34.69,"n":49,"o":34.83,"t":"2025-09-22T04:00:00Z","v":7049,"vw":34.840868},{"c":35.08,"h":35.155,"l":35.08,"n":37,"o":35.11,"t":"2025-09-23T04:00:00Z","v":1538,"vw":35.108786},{"c":34.647,"h":34.68,"l":34.647,"n":24,"o":34.655,"t":"2025-09-24T04:00:00Z","v":1350,"vw":34.664587},{"c":34.4,"h":34.465,"l":34.38,"n":34,"o":34.38,"t":"2025-09-25T04:00:00Z","v":1058,"vw":34.401147},{"c":34.3555,"h":34.3555,"l":34.23,"n":22,"o":34.23,"t":"2025-09-26T04:00:00Z","v":775,"vw":34.26},{"c":34.547,"h":34.69,"l":34.48,"n":128,"o":34.65,"t":"2025-09-29T04:00:00Z","v":12147,"vw":34.612269},{"c":34.607,"h":34.607,"l":34.52,"n":26,"o":34.52,"t":"2025-09-30T04:00:00Z","v":929,"vw":34.544909},{"c":34.92,"h":34.96,"l":34.75,"n":37,"o":34.75,"t":"2025-10-01T04:00:00Z","v":4470,"vw":34.866489},{"c":35.062,"h":35.13,"l":34.96,"n":37,"o":35.08,"t":"2025-10-02T04:00:00Z","v":1115,"vw":35.0325},{"c":35.3073,"h":35.41,"l":35.2,"n":48,"o":35.2901,"t":"2025-10-03T04:00:00Z","v":6390,"vw":35.265307},{"c":35.4796,"h":35.55,"l":35.45,"n":49,"o":35.49,"t":"2025-10-06T04:00:00Z","v":3693,"vw":35.493226},{"c":35.249,"h":35.56,"l":35.22,"n":48,"o":35.56,"t":"2025-10-07T04:00:00Z","v":4192,"vw":35.261162},{"c":35.5215,"h":35.5215,"l":35.4,"n":44,"o":35.48,"t":"2025-10-08T04:00:00Z","v":5209,"vw":35.448774},{"c":35.275,"h":35.58,"l":35.21,"n":54,"o":35.58,"t":"2025-10-09T04:00:00Z","v":4719,"vw":35.315631},{"c":34.3123,"h":35.41,"l":34.31,"n":62,"o":35.41,"t":"2025-10-10T04:00:00Z","v":2884,"vw":34.62593},{"c":35.2955,"h":35.3699,"l":35.096,"n":46,"o":35.096,"t":"2025-10-13T04:00:00Z","v":4293,"vw":35.263681},{"c":35.0171,"h":35.1764,"l":34.92,"n":43,"o":34.92,"t":"2025-10-14T04:00:00Z","v":2285,"vw":35.109812},{"c":35.6149,"h":35.69,"l":35.6149,"n":26,"o":35.69,"t":"2025-10-15T04:00:00Z","v":1435,"vw":35.649742},{"c":35.9716,"h":36.18,"l":35.75,"n":58,"o":36.03,"t":"2025-10-16T04:00:00Z","v":6075,"vw":35.958052},{"c":36.0643,"h":36.1119,"l":35.8903,"n":49,"o":35.9,"t":"2025-10-17T04:00:00Z","v":2885,"vw":36.026102},{"c":36.524,"h":36.6099,"l":36.48,"n":41,"o":36.48,"t":"2025-10-20T04:00:00Z","v":3240,"vw":36.530806},{"c":36.1651,"h":36.3493,"l":36.14,"n":37,"o":36.2572,"t":"2025-10-21T04:00:00Z","v":3918,"vw":36.23458},{"c":36.1994,"h":36.405,"l":36.066,"n":43,"o":36.26,"t":"2025-10-22T04:00:00Z","v":3006,"vw":36.21282},{"c":36.3706,"h":36.4216,"l":36.2396,"n":54,"o":36.27,"t":"2025-10-23T04:00:00Z","v":4100,"vw":36.319419},{"c":36.63,"h":36.68,"l":36.61,"n":42,"o":36.61,"t":"2025-10-24T04:00:00Z","v":1615,"vw":36.6644},{"c":36.9899,"h":37.07,"l":36.8884,"n":59,"o":37.07,"t":"2025-10-27T04:00:00Z","v":11222,"vw":36.958272},{"c":37.0385,"h":37.0385,"l":36.93,"n":26,"o":36.955,"t":"2025-10-28T04:00:00Z","v":1432,"vw":36.968152},{"c":37.2473,"h":37.43,"l":37.14,"n":34,"o":37.43,"t":"2025-10-29T04:00:00Z","v":1510,"vw":37.285608},{"c":36.9374,"h":37.0477,"l":36.9374,"n":78,"o":37.0477,"t":"2025-10-30T04:00:00Z","v":6144,"vw":36.991333},{"c":36.891,"h":36.96,"l":36.79,"n":53,"o":36.96,"t":"2025-10-31T04:00:00Z","v":3802,"vw":36.867277},{"c":37.29,"h":37.29,"l":37.07,"n":74,"o":37.19,"t":"2025-11-03T05:00:00Z","v":8245,"vw":37.25013},{"c":36.5,"h":36.7489,"l":36.5,"n":47,"o":36.63,"t":"2025-11-04T05:00:00Z","v":2619,"vw":36.653299},{"c":36.9113,"h":36.97,"l":36.7862,"n":48,"o":36.7862,"t":"2025-11-05T05:00:00Z","v":1936,"vw":36.923439},{"c":36.3554,"h":36.77,"l":36.28,"n":72,"o":36.72,"t":"2025-11-06T05:00:00Z","v":10984,"vw":36.449666},{"c":36.2435,"h":36.2435,"l":35.825,"n":104,"o":36,"t":"2025-11-07T05:00:00Z","v":9018,"vw":35.915172},{"c":36.9678,"h":36.98,"l":36.75,"n":47,"o":36.84,"t":"2025-11-10T05:00:00Z","v":4077,"vw":36.816683},{"c":37.13,"h":37.1602,"l":36.99,"n":44,"o":37,"t":"2025-11-11T05:00:00Z","v":6449,"vw":37.046644},{"c":37.1954,"h":37.23,"l":37.12,"n":62,"o":37.19,"t":"2025-11-12T05:00:00Z","v":3834,"vw":37.170005},{"c":36.6314,"h":37.32,"l":36.588,"n":86,"o":37.32,"t":"2025-11-13T05:00:00Z","v":6438,"vw":36.990357},{"c":36.95,"h":36.97,"l":36.44,"n":64,"o":36.44,"t":"2025-11-14T05:00:00Z","v":4835,"vw":36.878893},{"c":36.4216,"h":36.702,"l":36.4196,"n":46,"o":36.69,"t":"2025-11-17T05:00:00Z","v":2257,"vw":36.626567},{"c":36.2299,"h":36.345,"l":35.961,"n":97,"o":36.12,"t":"2025-11-18T05:00:00Z","v":10589,"vw":36.122148},{"c":36.2249,"h":36.27,"l":36.0861,"n":60,"o":36.24,"t":"2025-11-19T05:00:00Z","v":3627,"vw":36.179562},{"c":35.7458,"h":36.68,"l":35.733,"n":57,"o":36.68,"t":"2025-11-20T05:00:00Z","v":3007,"vw":36.037978},{"c":35.64,"h":35.85,"l":35.28,"n":97,"o":35.4814,"t":"2025-11-21T05:00:00Z","v":7460,"vw":35.506868},{"c":35.9917,"h":36.03,"l":35.78,"n":59,"o":35.78,"t":"2025-11-24T05:00:00Z","v":6080,"vw":35.922784},{"c":36.068,"h":36.068,"l":35.85,"n":72,"o":35.85,"t":"2025-11-25T05:00:00Z","v":6031,"vw":35.97314},{"c":36.6759,"h":36.7,"l":36.45,"n":46,"o":36.4544,"t":"2025-11-26T05:00:00Z","v":2331,"vw":36.54103},{"c":36.6577,"h":36.6577,"l":36.51,"n":40,"o":36.54,"t":"2025-11-28T05:00:00Z","v":1643,"vw":36.566439},{"c":36.5171,"h":36.68,"l":36.48,"n":68,"o":36.65,"t":"2025-12-01T05:00:00Z","v":6261,"vw":36.569128},{"c":36.752,"h":36.752,"l":36.62,"n":50,"o":36.72,"t":"2025-12-02T05:00:00Z","v":2606,"vw":36.68014},{"c":36.856,"h":36.856,"l":36.75,"n":50,"o":36.75,"t":"2025-12-03T05:00:00Z","v":2633,"vw":36.782687},{"c":36.755,"h":36.86,"l":36.67,"n":49,"o":36.86,"t":"2025-12-04T05:00:00Z","v":2762,"vw":36.775552},{"c":37.025,"h":37.17,"l":37.025,"n":70,"o":37.17,"t":"2025-12-05T05:00:00Z","v":4064,"vw":37.132047},{"c":36.9559,"h":37.08,"l":36.93,"n":365,"o":37.08,"t":"2025-12-08T05:00:00Z","v":6742,"vw":36.976046},{"c":37.0947,"h":37.195,"l":37.01,"n":352,"o":37.03,"t":"2025-12-09T05:00:00Z","v":9189,"vw":37.113684},{"c":37.5984,"h":37.5984,"l":37.215,"n":223,"o":37.22,"t":"2025-12-10T05:00:00Z","v":10673,"vw":37.291432},{"c":37.4313,"h":37.545,"l":37.26,"n":305,"o":37.26,"t":"2025-12-11T05:00:00Z","v":7937,"vw":37.428971},{"c":36.9,"h":37.32,"l":36.8901,"n":99,"o":37.32,"t":"2025-12-12T05:00:00Z","v":10054,"vw":36.967473},{"c":37.0246,"h":37.37,"l":37.0246,"n":87,"o":37.37,"t":"2025-12-15T05:00:00Z","v":9779,"vw":37.171324},{"c":36.7325,"h":36.86,"l":36.6901,"n":70,"o":36.85,"t":"2025-12-16T05:00:00Z","v":5242,"vw":36.779031},{"c":36.475,"h":37.06,"l":36.47,"n":68,"o":37,"t":"2025-12-17T05:00:00Z","v":4406,"vw":36.809514},{"c":36.9963,"h":37.1092,"l":36.93,"n":87,"o":37.03,"t":"2025-12-18T05:00:00Z","v":12318,"vw":37.009484},{"c":37.53,"h":37.53,"l":37.17,"n":61,"o":37.17,"t":"2025-12-19T05:00:00Z","v":3598,"vw":37.458661},{"c":36.39,"h":36.47,"l":36.32,"n":130,"o":36.47,"t":"2025-12-22T05:00:00Z","v":10818,"vw":36.380706},{"c":36.7,"h":36.7,"l":36.43,"n":130,"o":36.43,"t":"2025-12-23T05:00:00Z","v":24460,"vw":36.537239},{"c":36.7381,"h":36.79,"l":36.71,"n":50,"o":36.75,"t":"2025-12-24T05:00:00Z","v":1565,"vw":36.739353},{"c":36.935,"h":36.99,"l":36.821,"n":43,"o":36.89,"t":"2025-12-26T05:00:00Z","v":2298,"vw":36.911315},{"c":36.9,"h":37.02,"l":36.9,"n":52,"o":37,"t":"2025-12-29T05:00:00Z","v":2490,"vw":36.955238},{"c":37.168,"h":37.27,"l":37.07,"n":49,"o":37.14,"t":"2025-12-30T05:00:00Z","v":3322,"vw":37.196186},{"c":37.08,"h":37.23,"l":37.08,"n":108,"o":37.22,"t":"2025-12-31T05:00:00Z","v":7230,"vw":37.137643},{"c":37.908,"h":37.94,"l":37.73,"n":62,"o":37.88,"t":"2026-01-02T05:00:00Z","v":1720,"vw":37.834914},{"c":38.4826,"h":38.54,"l":38.255,"n":59,"o":38.38,"t":"2026-01-05T05:00:00Z","v":2769,"vw":38.434661},{"c":38.8791,"h":38.93,"l":38.71,"n":85,"o":38.71,"t":"2026-01-06T05:00:00Z","v":8785,"vw":38.818077},{"c":38.69,"h":38.806,"l":38.68,"n":57,"o":38.69,"t":"2026-01-07T05:00:00Z","v":3190,"vw":38.732823},{"c":38.636,"h":38.71,"l":38.45,"n":48,"o":38.71,"t":"2026-01-08T05:00:00Z","v":3171,"vw":38.630279},{"c":38.794,"h":38.85,"l":38.54,"n":68,"o":38.75,"t":"2026-01-09T05:00:00Z","v":10095,"vw":38.771722},{"c":39.15,"h":39.15,"l":38.8,"n":222,"o":39,"t":"2026-01-12T05:00:00Z","v":8919,"vw":39.084572},{"c":38.85,"h":39.13,"l":38.795,"n":139,"o":39.13,"t":"2026-01-13T05:00:00Z","v":16762,"vw":38.925572},{"c":39.22,"h":39.22,"l":38.88,"n":64,"o":38.98,"t":"2026-01-14T05:00:00Z","v":11664,"vw":39.035045},{"c":39.53,"h":39.66,"l":39.44,"n":36,"o":39.64,"t":"2026-01-15T05:00:00Z","v":1761,"vw":39.59899},{"c":39.516,"h":39.53,"l":39.415,"n":162,"o":39.5,"t":"2026-01-16T05:00:00Z","v":16618,"vw":39.463643},{"c":39.75,"h":41.5922,"l":39.25,"n":1302,"o":39.44,"t":"2026-01-20T05:00:00Z","v":202795,"vw":39.55998},{"c":40.7,"h":41.22,"l":39.8506,"n":694,"o":39.86,"t":"2026-01-21T05:00:00Z","v":87728,"vw":40.437002},{"c":40.86,"h":49.43,"l":40.71,"n":629,"o":40.93,"t":"2026-01-22T05:00:00Z","v":67624,"vw":41.030924},{"c":41.175,"h":42,"l":40.57,"n":413,"o":40.88,"t":"2026-01-23T05:00:00Z","v":45803,"vw":40.949386},{"c":41.15,"h":42,"l":41.12,"n":355,"o":41.35,"t":"2026-01-26T05:00:00Z","v":41670,"vw":41.296012},{"c":42.15,"h":42.4,"l":41.71,"n":594,"o":41.75,"t":"2026-01-27T05:00:00Z","v":76453,"vw":42.003851},{"c":42.45,"h":42.54,"l":42.05,"n":391,"o":42.54,"t":"2026-01-28T05:00:00Z","v":57781,"vw":42.227375},{"c":41.9,"h":42.49,"l":41.35,"n":234,"o":42.49,"t":"2026-01-29T05:00:00Z","v":29143,"vw":41.81277},{"c":41.2,"h":41.82,"l":41.0212,"n":255,"o":41.81,"t":"2026-01-30T05:00:00Z","v":39652,"vw":41.528102},{"c":41.5,"h":41.6,"l":40.845,"n":350,"o":40.87,"t":"2026-02-02T05:00:00Z","v":37377,"vw":41.346207},{"c":42.01,"h":43.04,"l":41.655,"n":217,"o":42.33,"t":"2026-02-03T05:00:00Z","v":25135,"vw":42.085646},{"c":41.5,"h":42.37,"l":41.24,"n":292,"o":42.37,"t":"2026-02-04T05:00:00Z","v":40201,"vw":41.638534},{"c":41.2263,"h":41.5599,"l":40.9684,"n":198,"o":41.21,"t":"2026-02-05T05:00:00Z","v":39745,"vw":41.374579},{"c":42.39,"h":42.4095,"l":41.82,"n":151,"o":41.82,"t":"2026-02-06T05:00:00Z","v":16806,"vw":42.189301},{"c":42.91,"h":42.9399,"l":42.3556,"n":213,"o":42.36,"t":"2026-02-09T05:00:00Z","v":16862,"vw":42.780125},{"c":42.9505,"h":43.0599,"l":42.79,"n":223,"o":43.02,"t":"2026-02-10T05:00:00Z","v":26443,"vw":42.967004},{"c":43.99,"h":43.99,"l":43.29,"n":197,"o":43.56,"t":"2026-02-11T05:00:00Z","v":23631,"vw":43.689769},{"c":43.62,"h":44.24,"l":43.4147,"n":180,"o":44.24,"t":"2026-02-12T05:00:00Z","v":21365,"vw":43.81321},{"c":43.84,"h":43.84,"l":42.92,"n":203,"o":43.56,"t":"2026-02-13T05:00:00Z","v":27973,"vw":43.585955},{"c":43.41,"h":43.52,"l":42.85,"n":317,"o":43.38,"t":"2026-02-17T05:00:00Z","v":32875,"vw":43.240474},{"c":43.65,"h":43.86,"l":43.35,"n":189,"o":43.48,"t":"2026-02-18T05:00:00Z","v":33228,"vw":43.562329},{"c":43.6,"h":43.6,"l":43.1899,"n":124,"o":43.31,"t":"2026-02-19T05:00:00Z","v":12031,"vw":43.390207},{"c":44.56,"h":44.66,"l":43.765,"n":224,"o":43.84,"t":"2026-02-20T05:00:00Z","v":18498,"vw":44.330481},{"c":44.22,"h":44.4,"l":44.04,"n":191,"o":44.33,"t":"2026-02-23T05:00:00Z","v":13327,"vw":44.236786},{"c":45.28,"h":45.38,"l":44.83,"n":211,"o":44.88,"t":"2026-02-24T05:00:00Z","v":28230,"vw":45.160989},{"c":45.91,"h":45.95,"l":45.68,"n":290,"o":45.9,"t":"2026-02-25T05:00:00Z","v":25053,"vw":45.846691},{"c":45.78,"h":46.16,"l":45.2,"n":346,"o":46.16,"t":"2026-02-26T05:00:00Z","v":33601,"vw":45.738982},{"c":45.5955,"h":45.66,"l":45.14,"n":257,"o":45.2,"t":"2026-02-27T05:00:00Z","v":33400,"vw":45.493},{"c":44.74,"h":44.95,"l":44.09,"n":248,"o":44.09,"t":"2026-03-02T05:00:00Z","v":24518,"vw":44.569362},{"c":42.28,"h":42.455,"l":40.88,"n":334,"o":41.84,"t":"2026-03-03T05:00:00Z","v":43364,"vw":41.813588},{"c":42.72,"h":43.705,"l":41.95,"n":446,"o":42.28,"t":"2026-03-04T05:00:00Z","v":33923,"vw":42.535606},{"c":41.3917,"h":42.2,"l":40.7501,"n":241,"o":41.76,"t":"2026-03-05T05:00:00Z","v":22342,"vw":41.342027},{"c":40.84,"h":41.28,"l":40.43,"n":296,"o":40.58,"t":"2026-03-06T05:00:00Z","v":30451,"vw":40.9098},{"c":41.6827,"h":41.8671,"l":40,"n":357,"o":40.32,"t":"2026-03-09T04:00:00Z","v":37066,"vw":40.428997},{"c":41.7,"h":42.44,"l":41.4225,"n":183,"o":41.7,"t":"2026-03-10T04:00:00Z","v":12761,"vw":41.815891},{"c":41.66,"h":41.945,"l":41.5,"n":117,"o":41.71,"t":"2026-03-11T04:00:00Z","v":14139,"vw":41.745607},{"c":40.084,"h":41.09,"l":40.084,"n":242,"o":41.08,"t":"2026-03-12T04:00:00Z","v":26549,"vw":40.425196},{"c":39.85,"h":40.89,"l":39.78,"n":407,"o":40.63,"t":"2026-03-13T04:00:00Z","v":52078,"vw":40.236018},{"c":41.2461,"h":41.43,"l":40.86,"n":254,"o":40.93,"t":"2026-03-16T04:00:00Z","v":31921,"vw":41.11572},{"c":41.6545,"h":41.84,"l":41.56,"n":117,"o":41.68,"t":"2026-03-17T04:00:00Z","v":9073,"vw":41.673652},{"c":40.88,"h":41.4999,"l":40.825,"n":151,"o":41.45,"t":"2026-03-18T04:00:00Z","v":14553,"vw":41.295606},{"c":41.33,"h":41.3417,"l":39.79,"n":574,"o":40.03,"t":"2026-03-19T04:00:00Z","v":309350,"vw":40.769947},{"c":39.564,"h":40.81,"l":39.47,"n":353,"o":40.81,"t":"2026-03-20T04:00:00Z","v":26739,"vw":39.978066},{"c":41.11,"h":41.39,"l":40.47,"n":405,"o":40.7,"t":"2026-03-23T04:00:00Z","v":87360,"vw":40.855934},{"c":40.44,"h":40.65,"l":40.05,"n":465,"o":40.05,"t":"2026-03-24T04:00:00Z","v":49945,"vw":40.39771},{"c":41.06,"h":41.4,"l":40.795,"n":410,"o":40.99,"t":"2026-03-25T04:00:00Z","v":55801,"vw":41.089094},{"c":39.49,"h":40.54,"l":39.49,"n":327,"o":40.29,"t":"2026-03-26T04:00:00Z","v":36360,"vw":40.108825},{"c":39.31,"h":39.82,"l":39.2,"n":234,"o":39.4,"t":"2026-03-27T04:00:00Z","v":31346,"vw":39.345917},{"c":38.86,"h":39.52,"l":38.6906,"n":330,"o":39.52,"t":"2026-03-30T04:00:00Z","v":42049,"vw":38.985887},{"c":40.5471,"h":40.5471,"l":39.01,"n":246,"o":39.01,"t":"2026-03-31T04:00:00Z","v":21800,"vw":39.60364},{"c":41.015,"h":41.34,"l":40.8,"n":117,"o":40.86,"t":"2026-04-01T04:00:00Z","v":9119,"vw":40.966546},{"c":40.4504,"h":40.55,"l":39.6878,"n":167,"o":39.6878,"t":"2026-04-02T04:00:00Z","v":43860,"vw":40.38992},{"c":40.934,"h":41.06,"l":40.76,"n":247,"o":41,"t":"2026-04-06T04:00:00Z","v":11868,"vw":40.91328},{"c":41.14,"h":41.51,"l":40.4334,"n":250,"o":40.89,"t":"2026-04-07T04:00:00Z","v":20975,"vw":40.973285},{"c":43.5676,"h":43.93,"l":43.16,"n":328,"o":43.83,"t":"2026-04-08T04:00:00Z","v":41572,"vw":43.483189},{"c":43.5368,"h":43.5899,"l":42.89,"n":109,"o":43.215,"t":"2026-04-09T04:00:00Z","v":7635,"vw":43.283564},{"c":43.8,"h":44.01,"l":43.59,"n":170,"o":43.77,"t":"2026-04-10T04:00:00Z","v":18504,"vw":43.84016},{"c":44.26,"h":44.26,"l":43.24,"n":260,"o":43.24,"t":"2026-04-13T04:00:00Z","v":11848,"vw":43.779776},{"c":45.17,"h":45.17,"l":44.48,"n":237,"o":44.48,"t":"2026-04-14T04:00:00Z","v":19038,"vw":44.847756},{"c":45.09,"h":45.09,"l":44.7801,"n":196,"o":44.93,"t":"2026-04-15T04:00:00Z","v":9459,"vw":44.970164},{"c":45.2,"h":45.22,"l":44.98,"n":135,"o":45.15,"t":"2026-04-16T04:00:00Z","v":8952,"vw":45.047908},{"c":46.23,"h":46.46,"l":45.9589,"n":121,"o":45.96,"t":"2026-04-17T04:00:00Z","v":10540,"vw":46.176765},{"c":45.7,"h":45.71,"l":45.38,"n":131,"o":45.61,"t":"2026-04-20T04:00:00Z","v":7791,"vw":45.5649},{"c":45.13,"h":45.93,"l":45.13,"n":102,"o":45.76,"t":"2026-04-21T04:00:00Z","v":7704,"vw":45.443728},{"c":46.02,"h":46.16,"l":45.63,"n":101,"o":45.63,"t":"2026-04-22T04:00:00Z","v":15541,"vw":45.864704},{"c":45.207,"h":45.7,"l":45.13,"n":93,"o":45.64,"t":"2026-04-23T04:00:00Z","v":9251,"vw":45.377485},{"c":46.19,"h":46.27,"l":45.74,"n":114,"o":45.93,"t":"2026-04-24T04:00:00Z","v":21931,"vw":46.131587},{"c":46.29,"h":46.48,"l":46.1291,"n":103,"o":46.4412,"t":"2026-04-27T04:00:00Z","v":6818,"vw":46.267476},{"c":45.8,"h":45.88,"l":45.49,"n":127,"o":45.62,"t":"2026-04-28T04:00:00Z","v":7332,"vw":45.799242},{"c":45.4699,"h":45.84,"l":45.335,"n":73,"o":45.84,"t":"2026-04-29T04:00:00Z","v":15385,"vw":45.532234},{"c":46.6182,"h":46.63,"l":45.73,"n":146,"o":45.95,"t":"2026-04-30T04:00:00Z","v":23895,"vw":46.292238},{"c":46.5783,"h":46.97,"l":46.41,"n":91,"o":46.41,"t":"2026-05-01T04:00:00Z","v":7406,"vw":46.70308},{"c":46.6751,"h":47.32,"l":46.635,"n":85,"o":47,"t":"2026-05-04T04:00:00Z","v":4236,"vw":46.743643},{"c":47.8773,"h":48,"l":47.6312,"n":103,"o":47.675,"t":"2026-05-05T04:00:00Z","v":7431,"vw":47.927305},{"c":49.4866,"h":49.4999,"l":48.91,"n":108,"o":49.04,"t":"2026-05-06T04:00:00Z","v":13838,"vw":49.141913},{"c":48.8419,"h":49.5898,"l":48.8101,"n":109,"o":49.4001,"t":"2026-05-07T04:00:00Z","v":7334,"vw":49.21079},{"c":50.12,"h":50.1496,"l":49.75,"n":109,"o":49.8,"t":"2026-05-08T04:00:00Z","v":5727,"vw":50.040217},{"c":49.98,"h":50.1787,"l":49.9,"n":129,"o":49.93,"t":"2026-05-11T04:00:00Z","v":15662,"vw":50.005826},{"c":48.08,"h":48.51,"l":47.5,"n":153,"o":48.51,"t":"2026-05-12T04:00:00Z","v":19238,"vw":47.948623},{"c":49.18,"h":49.33,"l":48.8407,"n":129,"o":48.85,"t":"2026-05-13T04:00:00Z","v":6313,"vw":49.186709},{"c":49.7519,"h":49.8,"l":49.455,"n":93,"o":49.455,"t":"2026-05-14T04:00:00Z","v":7256,"vw":49.590861},{"c":47.791,"h":48.085,"l":47.791,"n":122,"o":48.085,"t":"2026-05-15T04:00:00Z","v":3760,"vw":47.905062},{"c":47.68,"h":48.45,"l":47.3,"n":142,"o":48.45,"t":"2026-05-18T04:00:00Z","v":14948,"vw":47.889034},{"c":47.0574,"h":47.5,"l":46.42,"n":105,"o":46.76,"t":"2026-05-19T04:00:00Z","v":7095,"vw":47.060982},{"c":48.15,"h":48.175,"l":47.34,"n":79,"o":47.34,"t":"2026-05-20T04:00:00Z","v":5503,"vw":48.054994},{"c":48.65,"h":48.88,"l":48.1075,"n":82,"o":48.11,"t":"2026-05-21T04:00:00Z","v":6816,"vw":48.420098},{"c":48.68,"h":49.095,"l":48.59,"n":67,"o":49.05,"t":"2026-05-22T04:00:00Z","v":4945,"vw":48.87973},{"c":50.84,"h":50.95,"l":50.42,"n":133,"o":50.42,"t":"2026-05-26T04:00:00Z","v":13767,"vw":50.669443},{"c":51.01,"h":51.6,"l":50.92,"n":112,"o":51.58,"t":"2026-05-27T04:00:00Z","v":8648,"vw":51.18128},{"c":51.53,"h":51.725,"l":50.5915,"n":95,"o":50.84,"t":"2026-05-28T04:00:00Z","v":13508,"vw":51.288696},{"c":51.748,"h":52.0585,"l":51.5501,"n":79,"o":51.86,"t":"2026-05-29T04:00:00Z","v":7005,"vw":51.843626},{"c":52.97,"h":53.06,"l":52.1952,"n":124,"o":52.49,"t":"2026-06-01T04:00:00Z","v":4823,"vw":52.631239},{"c":53.45,"h":53.54,"l":52.65,"n":870,"o":52.83,"t":"2026-06-02T04:00:00Z","v":109956,"vw":53.245919},{"c":52.75,"h":53.6,"l":52.631,"n":138,"o":53.6,"t":"2026-06-03T04:00:00Z","v":10290,"vw":52.806592},{"c":52.102,"h":52.4602,"l":51.48,"n":107,"o":51.73,"t":"2026-06-04T04:00:00Z","v":8176,"vw":51.889328},{"c":48.49,"h":50.4,"l":48.365,"n":162,"o":50.4,"t":"2026-06-05T04:00:00Z","v":13306,"vw":49.839034},{"c":49.46,"h":49.74,"l":49.35,"n":122,"o":49.74,"t":"2026-06-08T04:00:00Z","v":7174,"vw":49.528541},{"c":49.26,"h":50.56,"l":48.051,"n":194,"o":50.56,"t":"2026-06-09T04:00:00Z","v":17005,"vw":49.473499},{"c":48.3885,"h":49.6801,"l":48.3885,"n":141,"o":48.9,"t":"2026-06-10T04:00:00Z","v":10996,"vw":49.067984},{"c":50.8,"h":50.915,"l":49.01,"n":91,"o":49.01,"t":"2026-06-11T04:00:00Z","v":6080,"vw":49.818111},{"c":51.143,"h":51.34,"l":50.68,"n":70,"o":50.88,"t":"2026-06-12T04:00:00Z","v":3589,"vw":51.103381},{"c":53.1832,"h":53.1832,"l":52.97,"n":117,"o":53.01,"t":"2026-06-15T04:00:00Z","v":7384,"vw":53.102022},{"c":52.29,"h":53.3,"l":52.29,"n":125,"o":53.27,"t":"2026-06-16T04:00:00Z","v":6640,"vw":52.820434},{"c":52.4606,"h":53.6,"l":52.415,"n":208,"o":53.26,"t":"2026-06-17T04:00:00Z","v":13644,"vw":53.394727},{"c":54.14,"h":54.39,"l":53.75,"n":136,"o":53.81,"t":"2026-06-18T04:00:00Z","v":11786,"vw":54.169393},{"c":54.48,"h":54.905,"l":54.44,"n":168,"o":54.79,"t":"2026-06-22T04:00:00Z","v":13008,"vw":54.624344},{"c":51.38,"h":52.17,"l":51.28,"n":196,"o":51.4,"t":"2026-06-23T04:00:00Z","v":14292,"vw":51.838185},{"c":51.2983,"h":51.53,"l":50.875,"n":83,"o":51.49,"t":"2026-06-24T04:00:00Z","v":5175,"vw":51.18918},{"c":51.9686,"h":52.72,"l":51.48,"n":130,"o":52.72,"t":"2026-06-25T04:00:00Z","v":14633,"vw":51.928474},{"c":51.4475,"h":52,"l":50.75,"n":164,"o":50.97,"t":"2026-06-26T04:00:00Z","v":14418,"vw":51.26589},{"c":51.65,"h":51.6599,"l":50.725435,"n":207,"o":51.31,"t":"2026-06-29T04:00:00Z","v":7252,"vw":51.414742},{"c":52.4667,"h":52.53,"l":51.85,"n":80,"o":51.85,"t":"2026-06-30T04:00:00Z","v":2764,"vw":52.300908},{"c":50.7823,"h":51.34,"l":50.7823,"n":130,"o":51.32,"t":"2026-07-01T04:00:00Z","v":10110,"vw":51.123975},{"c":50.3376,"h":51.44,"l":49.91,"n":132,"o":51.44,"t":"2026-07-02T04:00:00Z","v":8257,"vw":50.549832},{"c":51.825,"h":51.96,"l":51.47,"n":223,"o":51.47,"t":"2026-07-06T04:00:00Z","v":22436,"vw":51.798773},{"c":50.2269,"h":50.5348,"l":49.9,"n":202,"o":50.49,"t":"2026-07-07T04:00:00Z","v":11386,"vw":50.173308},{"c":50.4385,"h":50.4385,"l":49.64,"n":85,"o":49.7795,"t":"2026-07-08T04:00:00Z","v":7072,"vw":49.78909},{"c":50.6515,"h":50.78,"l":50.48,"n":132,"o":50.48,"t":"2026-07-09T04:00:00Z","v":6872,"vw":50.673215},{"c":50.9805,"h":51.0578,"l":50.71,"n":78,"o":50.71,"t":"2026-07-10T04:00:00Z","v":5237,"vw":50.962847},{"c":49.15,"h":49.7,"l":49.015,"n":181,"o":49.68,"t":"2026-07-13T04:00:00Z","v":13076,"vw":49.373487},{"c":49.8655,"h":49.95,"l":49.57,"n":91,"o":49.6,"t":"2026-07-14T04:00:00Z","v":6951,"vw":49.745289},{"c":49.4802,"h":49.88,"l":48.89,"n":132,"o":49.88,"t":"2026-07-15T04:00:00Z","v":7639,"vw":49.456659},{"c":48.4391,"h":48.8716,"l":48.18,"n":122,"o":48.77,"t":"2026-07-16T04:00:00Z","v":8208,"vw":48.615617},{"c":48.0732,"h":48.38,"l":46.87,"n":272,"o":47.25,"t":"2026-07-17T04:00:00Z","v":18055,"vw":47.556528},{"c":47.8864,"h":48.39,"l":47.88,"n":141,"o":48.21,"t":"2026-07-20T04:00:00Z","v":10337,"vw":48.084359},{"c":49.493,"h":49.53,"l":48.86,"n":110,"o":49.11,"t":"2026-07-21T04:00:00Z","v":10243,"vw":49.089027},{"c":49.3337,"h":49.56,"l":48.97,"n":84,"o":48.97,"t":"2026-07-22T04:00:00Z","v":4377,"vw":49.359024},{"c":48.8815,"h":49.04,"l":48.565,"n":111,"o":49.035,"t":"2026-07-23T04:00:00Z","v":4791,"vw":48.793443},{"c":47.8464,"h":48.57,"l":47.84,"n":115,"o":48.57,"t":"2026-07-24T04:00:00Z","v":10369,"vw":48.245961},{"c":47.9111,"h":48.63,"l":47.44,"n":153,"o":48.63,"t":"2026-07-27T04:00:00Z","v":14440,"vw":47.927965},{"c":46.9566,"h":47.15,"l":46.34,"n":107,"o":46.69,"t":"2026-07-28T04:00:00Z","v":10111,"vw":46.634641},{"c":45.7021,"h":46.6,"l":45.01,"n":171,"o":46.25,"t":"2026-07-29T04:00:00Z","v":7336,"vw":46.083577},{"c":47.7774,"h":47.795,"l":46.65,"n":236,"o":46.65,"t":"2026-07-30T04:00:00Z","v":17580,"vw":47.464487},{"c":47.903,"h":48.95,"l":47.5587,"n":200,"o":48.7,"t":"2026-07-31T04:00:00Z","v":10652,"vw":48.152414},{"c":48.2859,"h":48.395,"l":47.72,"n":224,"o":47.72,"t":"2026-08-03T04:00:00Z","v":20261,"vw":48.019492},{"c":49.7978,"h":49.84,"l":49.11,"n":90,"o":49.11,"t":"2026-08-04T04:00:00Z","v":6719,"vw":49.534482},{"c":49.5815,"h":49.81,"l":49.53,"n":79,"o":49.68,"t":"2026-08-05T04:00:00Z","v":3138,"vw":49.660886},{"c":49.0044,"h":49.3222,"l":48.2485,"n":100,"o":48.8,"t":"2026-08-06T04:00:00Z","v":9035,"vw":49.109327},{"c":49.4769,"h":49.88,"l":49.19,"n":98,"o":49.88,"t":"2026-08-07T04:00:00Z","v":9305,"vw":49.334486},{"c":49.0396,"h":49.1399,"l":48.93,"n":114,"o":49.03,"t":"2026-08-10T04:00:00Z","v":6657,"vw":49.033629},{"c":49.2941,"h":49.62,"l":49.1119,"n":184,"o":49.62,"t":"2026-08-11T04:00:00Z","v":24204,"vw":49.414265},{"c":50.1496,"h":50.26,"l":49.95,"n":103,"o":50.26,"t":"2026-08-12T04:00:00Z","v":4906,"vw":50.111353},{"c":50.5203,"h":50.74,"l":50.19,"n":77,"o":50.19,"t":"2026-08-13T04:00:00Z","v":15403,"vw":50.520586},{"c":50.5084,"h":50.79,"l":50.42,"n":103,"o":50.65,"t":"2026-08-14T04:00:00Z","v":7115,"vw":50.562976},{"c":50.9101,"h":51.4,"l":50.86,"n":177,"o":50.86,"t":"2026-08-17T04:00:00Z","v":9791,"vw":51.075736},{"c":49.1688,"h":49.71,"l":49.13,"n":76,"o":49.71,"t":"2026-08-18T04:00:00Z","v":4332,"vw":49.464111},{"c":49.8011,"h":49.89,"l":49.743,"n":79,"o":49.89,"t":"2026-08-19T04:00:00Z","v":1870,"vw":49.868434},{"c":49.956,"h":50.07,"l":49.67,"n":65,"o":49.67,"t":"2026-08-20T04:00:00Z","v":3269,"vw":49.839701},{"c":50.3907,"h":50.52,"l":50.39,"n":63,"o":50.52,"t":"2026-08-21T04:00:00Z","v":1626,"vw":50.440098},{"c":49.8227,"h":50.21,"l":49.69,"n":121,"o":50.21,"t":"2026-08-24T04:00:00Z","v":8170,"vw":49.807155},{"c":50.8071,"h":50.8071,"l":50.56,"n":126,"o":50.68,"t":"2026-08-25T04:00:00Z","v":24652,"vw":50.679739},{"c":50.8565,"h":50.9499,"l":50.8207,"n":70,"o":50.9499,"t":"2026-08-26T04:00:00Z","v":3573,"vw":50.899971},{"c":51.1952,"h":51.1952,"l":51,"n":78,"o":51.19,"t":"2026-08-27T04:00:00Z","v":3456,"vw":51.106818},{"c":50.8923,"h":51.5,"l":50.81,"n":99,"o":51.5,"t":"2026-08-28T04:00:00Z","v":9554,"vw":51.232307},{"c":50.9868,"h":51.335,"l":50.8136,"n":143,"o":51.335,"t":"2026-08-31T04:00:00Z","v":7444,"vw":51.009231},{"c":50.8657,"h":51.3708,"l":50.81,"n":83,"o":51.04,"t":"2026-09-01T04:00:00Z","v":3407,"vw":51.023541},{"c":51.251,"h":51.251,"l":50.89,"n":59,"o":50.89,"t":"2026-09-02T04:00:00Z","v":1520,"vw":51.097939},{"c":51.6642,"h":51.6642,"l":51.3956,"n":84,"o":51.3956,"t":"2026-09-03T04:00:00Z","v":4319,"vw":51.550692},{"c":52.4616,"h":52.55,"l":51.75,"n":121,"o":51.75,"t":"2026-09-04T04:00:00Z","v":15635,"vw":52.304809},{"c":52.7837,"h":53.02,"l":52.7837,"n":97,"o":52.87,"t":"2026-09-08T04:00:00Z","v":13588,"vw":52.90307},{"c":52.7532,"h":53.03,"l":52.67,"n":110,"o":52.76,"t":"2026-09-09T04:00:00Z","v":6075,"vw":52.853352},{"c":51.5627,"h":51.87,"l":51.47,"n":91,"o":51.85,"t":"2026-09-10T04:00:00Z","v":7875,"vw":51.613683},{"c":52.2431,"h":52.289,"l":52.165,"n":64,"o":52.165,"t":"2026-09-11T04:00:00Z","v":2318,"vw":52.199856},{"c":50.6743,"h":50.94,"l":50.4665,"n":89,"o":50.7,"t":"2026-09-14T04:00:00Z","v":3084,"vw":50.734691},{"c":50.3562,"h":50.66,"l":50.3,"n":68,"o":50.66,"t":"2026-09-15T04:00:00Z","v":5127,"vw":50.455852},{"c":50.48,"h":50.85,"l":50.48,"n":74,"o":50.82,"t":"2026-09-16T04:00:00Z","v":7046,"vw":50.698536},{"c":51.5787,"h":51.6466,"l":51.41,"n":59,"o":51.41,"t":"2026-09-17T04:00:00Z","v":1680,"vw":51.527311},{"c":51.3068,"h":51.3068,"l":51.01,"n":57,"o":51.15,"t":"2026-09-18T04:00:00Z","v":3195,"vw":51.075362},{"c":52.7845,"h":52.8549,"l":52.3,"n":83,"o":52.3,"t":"2026-09-21T04:00:00Z","v":5527,"vw":52.507347},{"c":52.9,"h":52.9,"l":52.48,"n":100,"o":52.48,"t":"2026-09-22T04:00:00Z","v":5508,"vw":52.768615},{"c":51.7073,"h":52.06,"l":51.6668,"n":86,"o":51.965,"t":"2026-09-23T04:00:00Z","v":7522,"vw":51.818371},{"c":51.4221,"h":51.59,"l":51.27,"n":138,"o":51.59,"t":"2026-09-24T04:00:00Z","v":4520,"vw":51.341065},{"c":52.1059,"h":52.165,"l":51.955,"n":123,"o":51.97,"t":"2026-09-25T04:00:00Z","v":9357,"vw":52.027507},{"c":51.5823,"h":51.81,"l":51.1714,"n":103,"o":51.54,"t":"2026-09-28T04:00:00Z","v":2893,"vw":51.505911},{"c":51.7221,"h":51.79,"l":51.4,"n":93,"o":51.79,"t":"2026-09-29T04:00:00Z","v":18716,"vw":51.469781},{"c":51.2116,"h":51.43,"l":51.13,"n":89,"o":51.33,"t":"2026-09-30T04:00:00Z","v":5478,"vw":51.25707},{"c":51.241,"h":51.241,"l":51.135,"n":57,"o":51.135,"t":"2026-10-01T04:00:00Z","v":1044,"vw":51.188405},{"c":52.29,"h":52.29,"l":51.9701,"n":72,"o":52.09,"t":"2026-10-02T04:00:00Z","v":2526,"vw":52.096822},{"c":53.0401,"h":53.1563,"l":52.81,"n":430,"o":52.93,"t":"2026-10-05T04:00:00Z","v":11209,"vw":52.997674},{"c":52.689,"h":53.235,"l":52.66,"n":782,"o":53.235,"t":"2026-10-06T04:00:00Z","v":21493,"vw":52.91966},{"c":51.9646,"h":52.19,"l":51.945,"n":491,"o":52.1,"t":"2026-10-07T04:00:00Z","v":15255,"vw":52.083676},{"c":50.7654,"h":51.3613,"l":50.62,"n":478,"o":51.17,"t":"2026-10-08T04:00:00Z","v":16883,"vw":50.872408},{"c":51.19,"h":51.3,"l":51.0502,"n":176,"o":51.3,"t":"2026-10-09T04:00:00Z","v":5990,"vw":51.173054},{"c":50.7942,"h":51,"l":50.73,"n":63,"o":51,"t":"2026-10-12T04:00:00Z","v":3111,"vw":50.828779},{"c":50.4756,"h":50.495,"l":50.1,"n":73,"o":50.1,"t":"2026-10-13T04:00:00Z","v":3230,"vw":50.425678},{"c":49.4938,"h":49.92,"l":49.45,"n":108,"o":49.8915,"t":"2026-10-14T04:00:00Z","v":4489,"vw":49.628969},{"c":49.0988,"h":49.0988,"l":48.46,"n":279,"o":48.46,"t":"2026-10-15T04:00:00Z","v":24258,"vw":48.770146},{"c":48.1668,"h":48.75,"l":48.08,"n":160,"o":48.75,"t":"2026-10-16T04:00:00Z","v":14846,"vw":48.288161},{"c":48.7508,"h":49.07,"l":48.69,"n":153,"o":49.07,"t":"2026-10-19T04:00:00Z","v":5822,"vw":48.884163},{"c":48.8421,"h":48.97,"l":48.78,"n":148,"o":48.8,"t":"2026-10-20T04:00:00Z","v":6435,"vw":48.872596},{"c":49.178,"h":49.32,"l":48.94,"n":133,"o":49.32,"t":"2026-10-21T04:00:00Z","v":7053,"vw":49.074034},{"c":48.17,"h":48.17,"l":48.17,"n":10,"o":48.17,"t":"2026-10-22T04:00:00Z","v":309,"vw":48.17}],"volatilityBars":[{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-09-21T13:30:00Z","v":199,"vw":52.3},{"c":52.3401,"h":52.3401,"l":52.3401,"n":1,"o":52.3401,"t":"2026-09-21T13:45:00Z","v":1642,"vw":52.3401},{"c":52.395,"h":52.395,"l":52.395,"n":3,"o":52.395,"t":"2026-09-21T14:00:00Z","v":188,"vw":52.395},{"c":52.585,"h":52.585,"l":52.585,"n":3,"o":52.585,"t":"2026-09-21T15:15:00Z","v":1950,"vw":52.585},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-09-21T15:45:00Z","v":101,"vw":52.59},{"c":52.6916,"h":52.6916,"l":52.6916,"n":8,"o":52.6916,"t":"2026-09-21T18:00:00Z","v":448,"vw":52.6916},{"c":52.8549,"h":52.8549,"l":52.75,"n":4,"o":52.75,"t":"2026-09-21T19:30:00Z","v":473,"vw":52.827367},{"c":52.685,"h":52.685,"l":52.48,"n":14,"o":52.48,"t":"2026-09-22T13:30:00Z","v":417,"vw":52.573694},{"c":52.825,"h":52.825,"l":52.825,"n":2,"o":52.825,"t":"2026-09-22T14:30:00Z","v":142,"vw":52.825},{"c":52.74,"h":52.78,"l":52.67,"n":9,"o":52.78,"t":"2026-09-22T14:45:00Z","v":1706,"vw":52.75446},{"c":52.83,"h":52.83,"l":52.83,"n":7,"o":52.83,"t":"2026-09-22T15:00:00Z","v":330,"vw":52.83},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-22T15:30:00Z","v":1157,"vw":52.7},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-09-22T20:00:00Z","v":1017,"vw":52.9},{"c":51.965,"h":51.965,"l":51.965,"n":2,"o":51.965,"t":"2026-09-23T15:00:00Z","v":101,"vw":51.965},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-09-23T15:15:00Z","v":400,"vw":52.06},{"c":51.8177,"h":51.8177,"l":51.8177,"n":5,"o":51.8177,"t":"2026-09-23T16:30:00Z","v":493,"vw":51.8177},{"c":51.86,"h":51.86,"l":51.8325,"n":13,"o":51.86,"t":"2026-09-23T16:45:00Z","v":1290,"vw":51.857708},{"c":51.7299,"h":51.73,"l":51.7299,"n":5,"o":51.73,"t":"2026-09-23T17:00:00Z","v":1176,"vw":51.729943},{"c":51.825,"h":51.825,"l":51.825,"n":3,"o":51.825,"t":"2026-09-23T18:15:00Z","v":331,"vw":51.825},{"c":51.6668,"h":51.7899,"l":51.6668,"n":4,"o":51.7899,"t":"2026-09-23T19:30:00Z","v":1720,"vw":51.782076},{"c":51.82,"h":51.83,"l":51.82,"n":6,"o":51.82,"t":"2026-09-23T19:45:00Z","v":1400,"vw":51.822928},{"c":51.59,"h":51.59,"l":51.59,"n":2,"o":51.59,"t":"2026-09-24T14:30:00Z","v":119,"vw":51.59},{"c":51.27,"h":51.27,"l":51.27,"n":2,"o":51.27,"t":"2026-09-24T15:15:00Z","v":120,"vw":51.27},{"c":51.28,"h":51.36,"l":51.28,"n":5,"o":51.36,"t":"2026-09-24T16:00:00Z","v":627,"vw":51.298141},{"c":51.335,"h":51.335,"l":51.335,"n":2,"o":51.335,"t":"2026-09-24T18:30:00Z","v":319,"vw":51.335},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-09-24T19:00:00Z","v":114,"vw":51.31},{"c":51.31,"h":51.3696,"l":51.31,"n":30,"o":51.31,"t":"2026-09-24T19:15:00Z","v":2069,"vw":51.332416},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-09-24T19:45:00Z","v":166,"vw":51.45},{"c":51.97,"h":51.97,"l":51.97,"n":4,"o":51.97,"t":"2026-09-25T13:30:00Z","v":2242,"vw":51.97},{"c":52.105,"h":52.115,"l":52.02,"n":4,"o":52.02,"t":"2026-09-25T13:45:00Z","v":521,"vw":52.09},{"c":51.955,"h":52.09,"l":51.955,"n":5,"o":52.09,"t":"2026-09-25T14:00:00Z","v":310,"vw":52.038333},{"c":52.095,"h":52.095,"l":52.095,"n":1,"o":52.095,"t":"2026-09-25T16:15:00Z","v":126,"vw":52.095},{"c":52.165,"h":52.165,"l":52.165,"n":1,"o":52.165,"t":"2026-09-25T16:30:00Z","v":400,"vw":52.165},{"c":52.045,"h":52.11,"l":51.97,"n":19,"o":51.97,"t":"2026-09-25T16:45:00Z","v":3395,"vw":52.009084},{"c":52.095,"h":52.1,"l":52.065,"n":6,"o":52.1,"t":"2026-09-25T18:30:00Z","v":372,"vw":52.087308},{"c":52.15,"h":52.15,"l":52.15,"n":12,"o":52.15,"t":"2026-09-25T19:00:00Z","v":661,"vw":52.15},{"c":52.13,"h":52.13,"l":52.13,"n":7,"o":52.13,"t":"2026-09-25T19:30:00Z","v":339,"vw":52.13},{"c":51.565,"h":51.6599,"l":51.54,"n":5,"o":51.54,"t":"2026-09-28T13:45:00Z","v":547,"vw":51.589983},{"c":51.47,"h":51.47,"l":51.47,"n":1,"o":51.47,"t":"2026-09-28T14:30:00Z","v":191,"vw":51.47},{"c":51.1714,"h":51.1714,"l":51.1714,"n":1,"o":51.1714,"t":"2026-09-28T15:30:00Z","v":543,"vw":51.1714},{"c":51.5219,"h":51.5219,"l":51.5219,"n":1,"o":51.5219,"t":"2026-09-28T16:45:00Z","v":150,"vw":51.5219},{"c":51.81,"h":51.81,"l":51.81,"n":6,"o":51.81,"t":"2026-09-28T17:00:00Z","v":150,"vw":51.81},{"c":51.7495,"h":51.7495,"l":51.7495,"n":1,"o":51.7495,"t":"2026-09-28T17:15:00Z","v":200,"vw":51.7495},{"c":51.65,"h":51.65,"l":51.58,"n":5,"o":51.58,"t":"2026-09-28T19:00:00Z","v":546,"vw":51.635417},{"c":51.77,"h":51.79,"l":51.77,"n":6,"o":51.79,"t":"2026-09-29T14:45:00Z","v":2294,"vw":51.787889},{"c":51.52,"h":51.52,"l":51.4,"n":13,"o":51.47,"t":"2026-09-29T15:15:00Z","v":13475,"vw":51.40215},{"c":51.64,"h":51.64,"l":51.63,"n":2,"o":51.63,"t":"2026-09-29T15:45:00Z","v":200,"vw":51.635},{"c":51.56,"h":51.56,"l":51.5,"n":10,"o":51.5,"t":"2026-09-29T16:30:00Z","v":1679,"vw":51.533601},{"c":51.53,"h":51.535,"l":51.53,"n":5,"o":51.535,"t":"2026-09-29T17:15:00Z","v":264,"vw":51.5325},{"c":51.7,"h":51.7,"l":51.7,"n":6,"o":51.7,"t":"2026-09-29T19:30:00Z","v":291,"vw":51.7},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-09-30T15:00:00Z","v":100,"vw":51.33},{"c":51.34,"h":51.34,"l":51.33,"n":8,"o":51.33,"t":"2026-09-30T15:15:00Z","v":1529,"vw":51.334712},{"c":51.2876,"h":51.36,"l":51.2876,"n":3,"o":51.36,"t":"2026-09-30T15:30:00Z","v":436,"vw":51.332871},{"c":51.43,"h":51.43,"l":51.43,"n":2,"o":51.43,"t":"2026-09-30T15:45:00Z","v":106,"vw":51.43},{"c":51.295,"h":51.295,"l":51.295,"n":2,"o":51.295,"t":"2026-09-30T16:45:00Z","v":132,"vw":51.295},{"c":51.17,"h":51.17,"l":51.13,"n":7,"o":51.13,"t":"2026-09-30T17:45:00Z","v":405,"vw":51.156162},{"c":51.19,"h":51.19,"l":51.19,"n":2,"o":51.19,"t":"2026-09-30T18:15:00Z","v":283,"vw":51.19},{"c":51.2,"h":51.2,"l":51.13,"n":16,"o":51.13,"t":"2026-09-30T18:30:00Z","v":1844,"vw":51.192337},{"c":51.23,"h":51.23,"l":51.23,"n":3,"o":51.23,"t":"2026-09-30T19:30:00Z","v":365,"vw":51.23},{"c":51.135,"h":51.135,"l":51.135,"n":1,"o":51.135,"t":"2026-10-01T13:30:00Z","v":140,"vw":51.135},{"c":51.18,"h":51.18,"l":51.18,"n":3,"o":51.18,"t":"2026-10-01T19:30:00Z","v":227,"vw":51.18},{"c":51.225,"h":51.225,"l":51.225,"n":2,"o":51.225,"t":"2026-10-01T19:45:00Z","v":256,"vw":51.225},{"c":52.2116,"h":52.2116,"l":52.09,"n":5,"o":52.09,"t":"2026-10-02T13:30:00Z","v":487,"vw":52.137987},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-02T15:30:00Z","v":158,"vw":52},{"c":51.9701,"h":52.045,"l":51.9701,"n":6,"o":52.045,"t":"2026-10-02T17:45:00Z","v":695,"vw":51.992104},{"c":52.205,"h":52.25,"l":52.18,"n":11,"o":52.18,"t":"2026-10-02T19:15:00Z","v":837,"vw":52.194703},{"c":52.84,"h":52.84,"l":52.84,"n":1,"o":52.84,"t":"2026-10-05T13:15:00Z","v":160,"vw":52.84},{"c":53.03,"h":53.03,"l":52.93,"n":5,"o":52.93,"t":"2026-10-05T13:30:00Z","v":1892,"vw":52.945511},{"c":52.95,"h":52.9799,"l":52.81,"n":16,"o":52.9585,"t":"2026-10-05T13:45:00Z","v":2031,"vw":52.931833},{"c":52.975,"h":52.975,"l":52.975,"n":1,"o":52.975,"t":"2026-10-05T14:30:00Z","v":125,"vw":52.975},{"c":53.15,"h":53.15,"l":53.0712,"n":251,"o":53.145,"t":"2026-10-05T18:00:00Z","v":4283,"vw":53.136058},{"c":53.155,"h":53.155,"l":53.08,"n":5,"o":53.08,"t":"2026-10-05T18:15:00Z","v":335,"vw":53.1175},{"c":53.145,"h":53.145,"l":53.145,"n":6,"o":53.145,"t":"2026-10-05T19:00:00Z","v":338,"vw":53.145},{"c":53.1563,"h":53.1563,"l":53.1563,"n":2,"o":53.1563,"t":"2026-10-05T19:30:00Z","v":195,"vw":53.1563},{"c":53.235,"h":53.235,"l":53.235,"n":3,"o":53.235,"t":"2026-10-06T13:30:00Z","v":120,"vw":53.235},{"c":53.05,"h":53.05,"l":53.02,"n":2,"o":53.02,"t":"2026-10-06T13:45:00Z","v":200,"vw":53.035},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-06T14:00:00Z","v":100,"vw":53},{"c":53.03,"h":53.03,"l":53.015,"n":4,"o":53.015,"t":"2026-10-06T14:45:00Z","v":316,"vw":53.023933},{"c":52.941,"h":52.941,"l":52.941,"n":1,"o":52.941,"t":"2026-10-06T16:00:00Z","v":197,"vw":52.941},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-10-06T17:15:00Z","v":950,"vw":53},{"c":53.0555,"h":53.0555,"l":52.93,"n":3,"o":52.93,"t":"2026-10-06T17:30:00Z","v":320,"vw":52.977094},{"c":53.12,"h":53.12,"l":53.12,"n":2,"o":53.12,"t":"2026-10-06T18:00:00Z","v":164,"vw":53.12},{"c":52.98,"h":53,"l":52.98,"n":2,"o":53,"t":"2026-10-06T18:15:00Z","v":460,"vw":52.986957},{"c":52.855,"h":52.965,"l":52.78,"n":637,"o":52.965,"t":"2026-10-06T18:30:00Z","v":16694,"vw":52.853567},{"c":52.9,"h":52.9,"l":52.9,"n":2,"o":52.9,"t":"2026-10-06T19:00:00Z","v":250,"vw":52.9},{"c":52.66,"h":52.66,"l":52.66,"n":4,"o":52.66,"t":"2026-10-06T19:30:00Z","v":251,"vw":52.66},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-07T18:30:00Z","v":165,"vw":52.1},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-10-07T18:45:00Z","v":2803,"vw":52.19},{"c":52.0401,"h":52.045,"l":51.96,"n":113,"o":52.04,"t":"2026-10-07T19:00:00Z","v":3331,"vw":52.007755},{"c":52,"h":52,"l":51.96,"n":243,"o":51.96,"t":"2026-10-07T19:15:00Z","v":5449,"vw":51.974574},{"c":51.96,"h":52.1193,"l":51.96,"n":7,"o":52.1193,"t":"2026-10-07T19:30:00Z","v":966,"vw":52.018546},{"c":51.945,"h":51.945,"l":51.945,"n":2,"o":51.945,"t":"2026-10-07T19:45:00Z","v":388,"vw":51.945},{"c":51.17,"h":51.17,"l":51.17,"n":3,"o":51.17,"t":"2026-10-08T13:30:00Z","v":638,"vw":51.17},{"c":51.23,"h":51.3613,"l":51.23,"n":18,"o":51.3,"t":"2026-10-08T14:30:00Z","v":1262,"vw":51.316259},{"c":51.0801,"h":51.1101,"l":51.0801,"n":2,"o":51.1101,"t":"2026-10-08T14:45:00Z","v":378,"vw":51.092084},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-08T15:00:00Z","v":100,"vw":51.09},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-08T15:45:00Z","v":200,"vw":50.95},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-10-08T16:30:00Z","v":392,"vw":51.07},{"c":50.69,"h":50.9,"l":50.62,"n":19,"o":50.9,"t":"2026-10-08T16:45:00Z","v":2477,"vw":50.823333},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-10-08T17:45:00Z","v":100,"vw":50.7},{"c":50.77,"h":50.77,"l":50.77,"n":1,"o":50.77,"t":"2026-10-08T18:15:00Z","v":100,"vw":50.77},{"c":50.695,"h":50.695,"l":50.695,"n":4,"o":50.695,"t":"2026-10-08T18:30:00Z","v":195,"vw":50.695},{"c":50.67,"h":50.67,"l":50.67,"n":30,"o":50.67,"t":"2026-10-08T18:45:00Z","v":782,"vw":50.67},{"c":50.64,"h":50.725,"l":50.64,"n":243,"o":50.725,"t":"2026-10-08T19:00:00Z","v":5455,"vw":50.648117},{"c":50.72,"h":50.72,"l":50.72,"n":4,"o":50.72,"t":"2026-10-08T19:15:00Z","v":248,"vw":50.72},{"c":50.79,"h":50.7913,"l":50.77,"n":21,"o":50.79,"t":"2026-10-08T19:30:00Z","v":1350,"vw":50.788405},{"c":50.765,"h":50.765,"l":50.765,"n":1,"o":50.765,"t":"2026-10-08T19:45:00Z","v":1000,"vw":50.765},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-09T13:30:00Z","v":883,"vw":51.3},{"c":51.15,"h":51.15,"l":51.145,"n":9,"o":51.145,"t":"2026-10-09T14:15:00Z","v":493,"vw":51.147381},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-10-09T14:30:00Z","v":615,"vw":51.13},{"c":51.14,"h":51.14,"l":51.14,"n":1,"o":51.14,"t":"2026-10-09T15:00:00Z","v":613,"vw":51.14},{"c":51.0502,"h":51.0502,"l":51.0502,"n":3,"o":51.0502,"t":"2026-10-09T16:45:00Z","v":207,"vw":51.0502},{"c":51.1,"h":51.1,"l":51.1,"n":3,"o":51.1,"t":"2026-10-09T18:00:00Z","v":163,"vw":51.1},{"c":51.12,"h":51.12,"l":51.12,"n":4,"o":51.12,"t":"2026-10-09T18:30:00Z","v":555,"vw":51.12},{"c":51.18,"h":51.18,"l":51.18,"n":3,"o":51.18,"t":"2026-10-09T19:45:00Z","v":200,"vw":51.18},{"c":51.19,"h":51.19,"l":51.19,"n":1,"o":51.19,"t":"2026-10-09T20:00:00Z","v":100,"vw":51.19},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-12T13:45:00Z","v":373,"vw":51},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-12T14:15:00Z","v":1360,"vw":50.81},{"c":50.76,"h":50.76,"l":50.76,"n":4,"o":50.76,"t":"2026-10-12T19:15:00Z","v":281,"vw":50.76},{"c":50.8046,"h":50.8046,"l":50.75,"n":3,"o":50.75,"t":"2026-10-12T19:30:00Z","v":364,"vw":50.7773},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-12T19:45:00Z","v":114,"vw":50.73},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-13T13:30:00Z","v":244,"vw":50.1},{"c":50.415,"h":50.415,"l":50.415,"n":1,"o":50.415,"t":"2026-10-13T14:30:00Z","v":125,"vw":50.415},{"c":50.4073,"h":50.4073,"l":50.4073,"n":1,"o":50.4073,"t":"2026-10-13T15:00:00Z","v":203,"vw":50.4073},{"c":50.4,"h":50.4,"l":50.4,"n":2,"o":50.4,"t":"2026-10-13T16:00:00Z","v":120,"vw":50.4},{"c":50.41,"h":50.41,"l":50.41,"n":2,"o":50.41,"t":"2026-10-13T16:30:00Z","v":105,"vw":50.41},{"c":50.495,"h":50.495,"l":50.495,"n":1,"o":50.495,"t":"2026-10-13T18:15:00Z","v":1320,"vw":50.495},{"c":50.41,"h":50.4201,"l":50.41,"n":12,"o":50.42,"t":"2026-10-13T18:30:00Z","v":680,"vw":50.416091},{"c":49.92,"h":49.92,"l":49.8915,"n":2,"o":49.8915,"t":"2026-10-14T13:30:00Z","v":650,"vw":49.913423},{"c":49.8,"h":49.8,"l":49.8,"n":12,"o":49.8,"t":"2026-10-14T15:00:00Z","v":381,"vw":49.8},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-14T15:30:00Z","v":102,"vw":49.67},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-14T16:15:00Z","v":166,"vw":49.52},{"c":49.53,"h":49.53,"l":49.53,"n":3,"o":49.53,"t":"2026-10-14T16:30:00Z","v":291,"vw":49.53},{"c":49.5101,"h":49.5101,"l":49.5101,"n":22,"o":49.5101,"t":"2026-10-14T17:30:00Z","v":1282,"vw":49.5101},{"c":49.45,"h":49.51,"l":49.45,"n":7,"o":49.51,"t":"2026-10-14T18:30:00Z","v":263,"vw":49.483568},{"c":49.48,"h":49.52,"l":49.48,"n":15,"o":49.52,"t":"2026-10-14T18:45:00Z","v":919,"vw":49.498764},{"c":48.69,"h":48.69,"l":48.65,"n":3,"o":48.65,"t":"2026-10-15T13:15:00Z","v":904,"vw":48.665664},{"c":48.545,"h":48.545,"l":48.46,"n":5,"o":48.46,"t":"2026-10-15T13:30:00Z","v":2175,"vw":48.464439},{"c":48.64,"h":48.64,"l":48.55,"n":9,"o":48.55,"t":"2026-10-15T14:00:00Z","v":2786,"vw":48.595462},{"c":48.59,"h":48.64,"l":48.48,"n":4,"o":48.48,"t":"2026-10-15T14:15:00Z","v":1100,"vw":48.562727},{"c":48.71,"h":48.71,"l":48.605,"n":17,"o":48.635,"t":"2026-10-15T14:30:00Z","v":2340,"vw":48.64807},{"c":49.03,"h":49.03,"l":48.9808,"n":4,"o":48.9808,"t":"2026-10-15T15:30:00Z","v":1050,"vw":48.990262},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-15T16:00:00Z","v":259,"vw":49.05},{"c":48.97,"h":49.06,"l":48.951,"n":73,"o":48.9653,"t":"2026-10-15T17:15:00Z","v":5472,"vw":48.981066},{"c":49.04,"h":49.04,"l":48.93,"n":34,"o":49.04,"t":"2026-10-15T17:30:00Z","v":2119,"vw":48.982448},{"c":48.81,"h":48.875,"l":48.81,"n":38,"o":48.82,"t":"2026-10-15T18:15:00Z","v":3016,"vw":48.840143},{"c":48.9,"h":48.9,"l":48.84,"n":2,"o":48.84,"t":"2026-10-15T18:30:00Z","v":200,"vw":48.87},{"c":49.02,"h":49.03,"l":48.95,"n":11,"o":48.95,"t":"2026-10-15T19:30:00Z","v":733,"vw":48.975},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-10-15T19:45:00Z","v":196,"vw":49.08},{"c":48.75,"h":48.75,"l":48.75,"n":4,"o":48.75,"t":"2026-10-16T13:45:00Z","v":180,"vw":48.75},{"c":48.58,"h":48.58,"l":48.58,"n":4,"o":48.58,"t":"2026-10-16T15:00:00Z","v":131,"vw":48.58},{"c":48.44,"h":48.49,"l":48.44,"n":9,"o":48.49,"t":"2026-10-16T16:30:00Z","v":2135,"vw":48.486683},{"c":48.3,"h":48.3,"l":48.28,"n":5,"o":48.28,"t":"2026-10-16T17:15:00Z","v":335,"vw":48.293333},{"c":48.4551,"h":48.4551,"l":48.3999,"n":2,"o":48.3999,"t":"2026-10-16T17:30:00Z","v":300,"vw":48.4183},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-16T18:15:00Z","v":192,"vw":48.26},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-16T18:30:00Z","v":2759,"vw":48.25},{"c":48.31,"h":48.31,"l":48.155,"n":26,"o":48.1899,"t":"2026-10-16T19:00:00Z","v":2215,"vw":48.221874},{"c":48.22,"h":48.27,"l":48.21,"n":13,"o":48.27,"t":"2026-10-16T19:15:00Z","v":2438,"vw":48.235493},{"c":48.155,"h":48.24,"l":48.11,"n":13,"o":48.22,"t":"2026-10-16T19:30:00Z","v":2630,"vw":48.213273},{"c":48.08,"h":48.08,"l":48.08,"n":3,"o":48.08,"t":"2026-10-16T19:45:00Z","v":124,"vw":48.08},{"c":49.0499,"h":49.07,"l":49.0499,"n":3,"o":49.07,"t":"2026-10-19T13:30:00Z","v":392,"vw":49.060747},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-10-19T13:45:00Z","v":100,"vw":48.97},{"c":48.905,"h":48.905,"l":48.905,"n":1,"o":48.905,"t":"2026-10-19T14:45:00Z","v":130,"vw":48.905},{"c":48.95,"h":48.95,"l":48.95,"n":7,"o":48.95,"t":"2026-10-19T15:00:00Z","v":200,"vw":48.95},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-19T15:30:00Z","v":100,"vw":49.06},{"c":48.945,"h":48.945,"l":48.945,"n":1,"o":48.945,"t":"2026-10-19T16:00:00Z","v":180,"vw":48.945},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-19T16:30:00Z","v":953,"vw":48.89},{"c":48.82,"h":48.83,"l":48.82,"n":4,"o":48.83,"t":"2026-10-19T17:00:00Z","v":1250,"vw":48.82868},{"c":48.8599,"h":48.8599,"l":48.8599,"n":2,"o":48.8599,"t":"2026-10-19T17:30:00Z","v":194,"vw":48.8599},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-19T17:45:00Z","v":106,"vw":48.69},{"c":48.81,"h":48.81,"l":48.8,"n":7,"o":48.8,"t":"2026-10-19T18:45:00Z","v":433,"vw":48.805},{"c":48.7901,"h":48.7901,"l":48.7901,"n":1,"o":48.7901,"t":"2026-10-19T19:15:00Z","v":125,"vw":48.7901},{"c":48.8,"h":48.8,"l":48.8,"n":4,"o":48.8,"t":"2026-10-20T14:00:00Z","v":324,"vw":48.8},{"c":48.92,"h":48.92,"l":48.92,"n":7,"o":48.92,"t":"2026-10-20T15:15:00Z","v":753,"vw":48.92},{"c":48.97,"h":48.97,"l":48.97,"n":5,"o":48.97,"t":"2026-10-20T16:30:00Z","v":150,"vw":48.97},{"c":48.85,"h":48.905,"l":48.85,"n":9,"o":48.905,"t":"2026-10-20T16:45:00Z","v":694,"vw":48.888224},{"c":48.88,"h":48.88,"l":48.8136,"n":2,"o":48.8136,"t":"2026-10-20T17:00:00Z","v":496,"vw":48.841981},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-10-20T18:15:00Z","v":205,"vw":48.91},{"c":48.845,"h":48.85,"l":48.78,"n":43,"o":48.85,"t":"2026-10-20T19:30:00Z","v":1978,"vw":48.82519},{"c":48.99,"h":49.32,"l":48.99,"n":4,"o":49.32,"t":"2026-10-21T13:30:00Z","v":483,"vw":49.230042},{"c":48.94,"h":48.94,"l":48.94,"n":3,"o":48.94,"t":"2026-10-21T13:45:00Z","v":1690,"vw":48.94},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-10-21T14:45:00Z","v":120,"vw":49.08},{"c":49.11,"h":49.11,"l":49.11,"n":3,"o":49.11,"t":"2026-10-21T15:15:00Z","v":132,"vw":49.11},{"c":49.165,"h":49.165,"l":49.165,"n":6,"o":49.165,"t":"2026-10-21T16:00:00Z","v":953,"vw":49.165},{"c":49.13,"h":49.17,"l":49.13,"n":2,"o":49.17,"t":"2026-10-21T16:30:00Z","v":218,"vw":49.151651},{"c":49.18,"h":49.18,"l":49.18,"n":2,"o":49.18,"t":"2026-10-21T17:00:00Z","v":124,"vw":49.18},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-21T18:00:00Z","v":400,"vw":49.2},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-10-21T18:30:00Z","v":100,"vw":49.24},{"c":48.9849,"h":48.9849,"l":48.96,"n":12,"o":48.96,"t":"2026-10-21T19:00:00Z","v":766,"vw":48.966225},{"c":49.11,"h":49.11,"l":48.995,"n":7,"o":48.995,"t":"2026-10-21T19:15:00Z","v":517,"vw":49.022578},{"c":49.195,"h":49.195,"l":49.195,"n":1,"o":49.195,"t":"2026-10-21T19:30:00Z","v":233,"vw":49.195},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-22T13:30:00Z","v":286,"vw":48.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.275,"strike":56.20921623475667,"iv":0.6887214314988576,"gamma":0.0338421745353041,"theta":-0.0522946340386655,"vega":0.04335495593374057,"rho":0.008435509735619967,"breakevenPct":19.336135010912738},{"delta":0.3,"premium":1.3219542819808534,"strike":53.12182872076586,"iv":0.5514673923520288,"gamma":0.04624351619449136,"theta":-0.04626477743138148,"vega":0.0474322161071601,"rho":0.010253264704184537,"breakevenPct":13.024253690568225},{"delta":0.35,"premium":1.4313630796978363,"strike":51.43636920302164,"iv":0.47979532364637656,"gamma":0.056645893067725946,"theta":-0.04321971331201989,"vega":0.05047819424709333,"rho":0.012033914853055525,"breakevenPct":9.752402496822656},{"delta":0.4,"premium":1.5672954467220928,"strike":50.261636426223255,"iv":0.43236525533547965,"gamma":0.06554614661835848,"theta":-0.041017601439198074,"vega":0.0526418664186209,"rho":0.013803038057648563,"breakevenPct":7.595872686205834},{"delta":0.45,"premium":1.725461858872318,"strike":49.37269070563841,"iv":0.3988476460037502,"gamma":0.07270230002510471,"theta":-0.03911732583013511,"vega":0.05385787747352923,"rho":0.015565676967136838,"breakevenPct":6.078788799067313},{"delta":0.5,"premium":1.90872792202007,"strike":48.63757359326643,"iv":0.3742643386514336,"gamma":0.07791128111567724,"theta":-0.037374784119516544,"vega":0.05420684156276948,"rho":0.017320933047188458,"breakevenPct":4.933156560694417},{"delta":0.55,"premium":2.1053641305403805,"strike":47.9821195648654,"iv":0.3539390492134898,"gamma":0.08193379861416883,"theta":-0.03562932142771045,"vega":0.05397775988885186,"rho":0.019073225418906183,"breakevenPct":3.980659529594724},{"delta":0.6,"premium":2.262643902430167,"strike":47.45785365856611,"iv":0.3285819267547525,"gamma":0.08579006081719318,"theta":-0.03269819108405055,"vega":0.052316036557780554,"rho":0.020857698640040445,"breakevenPct":3.2188033236376894},{"delta":0.65,"premium":2.5004279968054286,"strike":46.879002413487434,"iv":0.3085946621145453,"gamma":0.08776011317309469,"theta":-0.029883343124886934,"vega":0.05018807974954163,"rho":0.02258959772924844,"breakevenPct":2.5107544328271967},{"delta":0.7,"premium":3.293218130555344,"strike":45.92383357764417,"iv":0.325627813619137,"gamma":0.07672641834672535,"theta":-0.027870159271150264,"vega":0.0448458558361623,"rho":0.023959044718580357,"breakevenPct":2.173659348556164},{"delta":0.75,"premium":4.086008264305261,"strike":44.96866474180089,"iv":0.3426609651237288,"gamma":0.06569272352035598,"theta":-0.025856975417413587,"vega":0.039503631922782965,"rho":0.025328491707912282,"breakevenPct":1.836564264285131},{"delta":0.8,"premium":4.878798398055178,"strike":44.01349590595762,"iv":0.35969411662832057,"gamma":0.0546590286939866,"theta":-0.023843791563676907,"vega":0.03416140800940363,"rho":0.026697938697244204,"breakevenPct":1.4994691800140978},{"delta":0.85,"premium":5.671588531805093,"strike":43.058327070114345,"iv":0.37672726813291235,"gamma":0.04362533386761725,"theta":-0.021830607709940233,"vega":0.0288191840960243,"rho":0.028067385686576123,"breakevenPct":1.1623740957430653},{"delta":0.9,"premium":6.46437866555501,"strike":42.10315823427107,"iv":0.39376041963750413,"gamma":0.03259163904124788,"theta":-0.01981742385620356,"vega":0.023476960182644963,"rho":0.029436832675908048,"breakevenPct":0.8252790114720319}],"put":[{"delta":0.2,"premium":1.3049683980384845,"strike":41.19873592153938,"iv":0.769999542250259,"gamma":0.02668775522052401,"theta":-0.048819972079894636,"vega":0.03818754893851239,"rho":-0.008980430256081315,"breakevenPct":17.181300553247045},{"delta":0.25,"premium":1.35,"strike":43.671248419264316,"iv":0.6082788772829871,"gamma":0.03842216683429027,"theta":-0.043295396578467885,"vega":0.04333416178511285,"rho":-0.011034649685367041,"breakevenPct":12.141896576158787},{"delta":0.3,"premium":1.4706900424076035,"strike":45.20690042407604,"iv":0.523639219641632,"gamma":0.048752154531897254,"theta":-0.040360878263445525,"vega":0.04738784399678132,"rho":-0.013140116884920443,"breakevenPct":9.204462566600728},{"delta":0.35,"premium":1.600147612449771,"strike":46.33431741633181,"iv":0.4636948931461098,"gamma":0.05864650289028181,"theta":-0.03759572721546473,"vega":0.050426300876579754,"rho":-0.01524952074856185,"breakevenPct":7.132717866136525},{"delta":0.4,"premium":1.7335133014389186,"strike":47.22342200959279,"iv":0.41727452504877444,"gamma":0.06799377540444594,"theta":-0.03483578743250154,"vega":0.05257794079277833,"rho":-0.017358121588539936,"breakevenPct":5.563818334743891},{"delta":0.45,"premium":1.8454279009600958,"strike":47.96951933973397,"iv":0.37378975272794396,"gamma":0.07763236303601662,"theta":-0.03154494891039662,"vega":0.05398261520702748,"rho":-0.01945119523240915,"breakevenPct":4.2472670982481375},{"delta":0.5,"premium":1.9846150226052048,"strike":48.53846009042082,"iv":0.3440944166349508,"gamma":0.08492460174105171,"theta":-0.028563995671267044,"vega":0.054096303225359944,"rho":-0.02154975584611571,"breakevenPct":3.3551067722324865},{"delta":0.55,"premium":2.1256626994158556,"strike":49.07332199833102,"iv":0.3161557866562307,"gamma":0.09160473300354033,"theta":-0.02560176047510292,"vega":0.05381134613089031,"rho":-0.023635637706654195,"breakevenPct":2.5375559499373943},{"delta":0.6,"premium":2.2699408580386953,"strike":49.485545308681985,"iv":0.2936220737308612,"gamma":0.09591757419413625,"theta":-0.02266503428511052,"vega":0.05193797151750494,"rho":-0.02566183692538502,"breakevenPct":1.981306932440756},{"delta":0.65,"premium":2.4142190166615354,"strike":49.89776861903296,"iv":0.27108836080549165,"gamma":0.10023041538473221,"theta":-0.019728308095118115,"vega":0.05006459690411957,"rho":-0.02768803614411585,"breakevenPct":1.4250579149441163},{"delta":0.7,"premium":3.026399286987522,"strike":50.67023172905526,"iv":0.26792623885918004,"gamma":0.09171568627450981,"theta":-0.016721212121212123,"vega":0.045042424242424245,"rho":-0.030054746020186093,"breakevenPct":1.136838225580311},{"delta":0.75,"premium":3.7928877005347594,"strike":51.56149732620321,"iv":0.27115262032085563,"gamma":0.07897058823529411,"theta":-0.013690909090909089,"vega":0.03898181818181817,"rho":-0.03253375196410232,"breakevenPct":0.937011186983716},{"delta":0.8,"premium":4.5593761140819975,"strike":52.45276292335116,"iv":0.2743790017825312,"gamma":0.0662254901960784,"theta":-0.010660606060606054,"vega":0.03292121212121211,"rho":-0.03501275790801854,"breakevenPct":0.737184148387121},{"delta":0.85,"premium":5.325864527629234,"strike":53.34402852049911,"iv":0.2776053832442068,"gamma":0.05348039215686274,"theta":-0.007630303030303029,"vega":0.026860606060606057,"rho":-0.037491763851934756,"breakevenPct":0.5373571097905264},{"delta":0.9,"premium":6.092352941176472,"strike":54.23529411764706,"iv":0.2808317647058824,"gamma":0.040735294117647036,"theta":-0.004599999999999995,"vega":0.02079999999999999,"rho":-0.039970769795850986,"breakevenPct":0.3375300711939314}]},"raw":{"call":[{"delta":0.25,"premium":1.275,"strike":56.20921623475667,"iv":0.6887214314988576,"gamma":0.0338421745353041,"theta":-0.0522946340386655,"vega":0.04335495593374057,"rho":0.008435509735619967,"breakevenPct":19.336135010912738},{"delta":0.3,"premium":1.3219542819808534,"strike":53.12182872076586,"iv":0.5514673923520288,"gamma":0.04624351619449136,"theta":-0.04626477743138148,"vega":0.0474322161071601,"rho":0.010253264704184537,"breakevenPct":13.024253690568225},{"delta":0.35,"premium":1.4313630796978363,"strike":51.43636920302164,"iv":0.47979532364637656,"gamma":0.056645893067725946,"theta":-0.04321971331201989,"vega":0.05047819424709333,"rho":0.012033914853055525,"breakevenPct":9.752402496822656},{"delta":0.4,"premium":1.5672954467220928,"strike":50.261636426223255,"iv":0.43236525533547965,"gamma":0.06554614661835848,"theta":-0.041017601439198074,"vega":0.0526418664186209,"rho":0.013803038057648563,"breakevenPct":7.595872686205834},{"delta":0.45,"premium":1.725461858872318,"strike":49.37269070563841,"iv":0.3988476460037502,"gamma":0.07270230002510471,"theta":-0.03911732583013511,"vega":0.05385787747352923,"rho":0.015565676967136838,"breakevenPct":6.078788799067313},{"delta":0.5,"premium":1.90872792202007,"strike":48.63757359326643,"iv":0.3742643386514336,"gamma":0.07791128111567724,"theta":-0.037374784119516544,"vega":0.05420684156276948,"rho":0.017320933047188458,"breakevenPct":4.933156560694417},{"delta":0.55,"premium":2.1053641305403805,"strike":47.9821195648654,"iv":0.3539390492134898,"gamma":0.08193379861416883,"theta":-0.03562932142771045,"vega":0.05397775988885186,"rho":0.019073225418906183,"breakevenPct":3.980659529594724},{"delta":0.6,"premium":2.262643902430167,"strike":47.45785365856611,"iv":0.3285819267547525,"gamma":0.08579006081719318,"theta":-0.03269819108405055,"vega":0.052316036557780554,"rho":0.020857698640040445,"breakevenPct":3.2188033236376894},{"delta":0.65,"premium":2.5004279968054286,"strike":46.879002413487434,"iv":0.3085946621145453,"gamma":0.08776011317309469,"theta":-0.029883343124886934,"vega":0.05018807974954163,"rho":0.02258959772924844,"breakevenPct":2.5107544328271967},{"delta":0.7,"premium":3.293218130555344,"strike":45.92383357764417,"iv":0.325627813619137,"gamma":0.07672641834672535,"theta":-0.027870159271150264,"vega":0.0448458558361623,"rho":0.023959044718580357,"breakevenPct":2.173659348556164},{"delta":0.75,"premium":4.086008264305261,"strike":44.96866474180089,"iv":0.3426609651237288,"gamma":0.06569272352035598,"theta":-0.025856975417413587,"vega":0.039503631922782965,"rho":0.025328491707912282,"breakevenPct":1.836564264285131},{"delta":0.8,"premium":4.878798398055178,"strike":44.01349590595762,"iv":0.35969411662832057,"gamma":0.0546590286939866,"theta":-0.023843791563676907,"vega":0.03416140800940363,"rho":0.026697938697244204,"breakevenPct":1.4994691800140978},{"delta":0.85,"premium":5.671588531805093,"strike":43.058327070114345,"iv":0.37672726813291235,"gamma":0.04362533386761725,"theta":-0.021830607709940233,"vega":0.0288191840960243,"rho":0.028067385686576123,"breakevenPct":1.1623740957430653},{"delta":0.9,"premium":6.46437866555501,"strike":42.10315823427107,"iv":0.39376041963750413,"gamma":0.03259163904124788,"theta":-0.01981742385620356,"vega":0.023476960182644963,"rho":0.029436832675908048,"breakevenPct":0.8252790114720319}],"put":[{"delta":0.2,"premium":1.3049683980384845,"strike":41.19873592153938,"iv":0.769999542250259,"gamma":0.02668775522052401,"theta":-0.048819972079894636,"vega":0.03818754893851239,"rho":-0.008980430256081315,"breakevenPct":17.181300553247045},{"delta":0.25,"premium":1.35,"strike":43.671248419264316,"iv":0.6082788772829871,"gamma":0.03842216683429027,"theta":-0.043295396578467885,"vega":0.04333416178511285,"rho":-0.011034649685367041,"breakevenPct":12.141896576158787},{"delta":0.3,"premium":1.4706900424076035,"strike":45.20690042407604,"iv":0.523639219641632,"gamma":0.048752154531897254,"theta":-0.040360878263445525,"vega":0.04738784399678132,"rho":-0.013140116884920443,"breakevenPct":9.204462566600728},{"delta":0.35,"premium":1.600147612449771,"strike":46.33431741633181,"iv":0.4636948931461098,"gamma":0.05864650289028181,"theta":-0.03759572721546473,"vega":0.050426300876579754,"rho":-0.01524952074856185,"breakevenPct":7.132717866136525},{"delta":0.4,"premium":1.7335133014389186,"strike":47.22342200959279,"iv":0.41727452504877444,"gamma":0.06799377540444594,"theta":-0.03483578743250154,"vega":0.05257794079277833,"rho":-0.017358121588539936,"breakevenPct":5.563818334743891},{"delta":0.45,"premium":1.8454279009600958,"strike":47.96951933973397,"iv":0.37378975272794396,"gamma":0.07763236303601662,"theta":-0.03154494891039662,"vega":0.05398261520702748,"rho":-0.01945119523240915,"breakevenPct":4.2472670982481375},{"delta":0.5,"premium":1.9846150226052048,"strike":48.53846009042082,"iv":0.3440944166349508,"gamma":0.08492460174105171,"theta":-0.028563995671267044,"vega":0.054096303225359944,"rho":-0.02154975584611571,"breakevenPct":3.3551067722324865},{"delta":0.55,"premium":2.1256626994158556,"strike":49.07332199833102,"iv":0.3161557866562307,"gamma":0.09160473300354033,"theta":-0.02560176047510292,"vega":0.05381134613089031,"rho":-0.023635637706654195,"breakevenPct":2.5375559499373943},{"delta":0.6,"premium":2.2699408580386953,"strike":49.485545308681985,"iv":0.2936220737308612,"gamma":0.09591757419413625,"theta":-0.02266503428511052,"vega":0.05193797151750494,"rho":-0.02566183692538502,"breakevenPct":1.981306932440756},{"delta":0.65,"premium":2.4142190166615354,"strike":49.89776861903296,"iv":0.27108836080549165,"gamma":0.10023041538473221,"theta":-0.019728308095118115,"vega":0.05006459690411957,"rho":-0.02768803614411585,"breakevenPct":1.4250579149441163},{"delta":0.7,"premium":3.026399286987522,"strike":50.67023172905526,"iv":0.26792623885918004,"gamma":0.09171568627450981,"theta":-0.016721212121212123,"vega":0.045042424242424245,"rho":-0.030054746020186093,"breakevenPct":1.136838225580311},{"delta":0.75,"premium":3.7928877005347594,"strike":51.56149732620321,"iv":0.27115262032085563,"gamma":0.07897058823529411,"theta":-0.013690909090909089,"vega":0.03898181818181817,"rho":-0.03253375196410232,"breakevenPct":0.937011186983716},{"delta":0.8,"premium":4.5593761140819975,"strike":52.45276292335116,"iv":0.2743790017825312,"gamma":0.0662254901960784,"theta":-0.010660606060606054,"vega":0.03292121212121211,"rho":-0.03501275790801854,"breakevenPct":0.737184148387121},{"delta":0.85,"premium":5.325864527629234,"strike":53.34402852049911,"iv":0.2776053832442068,"gamma":0.05348039215686274,"theta":-0.007630303030303029,"vega":0.026860606060606057,"rho":-0.037491763851934756,"breakevenPct":0.5373571097905264},{"delta":0.9,"premium":6.092352941176472,"strike":54.23529411764706,"iv":0.2808317647058824,"gamma":0.040735294117647036,"theta":-0.004599999999999995,"vega":0.02079999999999999,"rho":-0.039970769795850986,"breakevenPct":0.3375300711939314}]}},"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"}}