{"symbol":"KGRN","url":"https://intraalpha.com/companies/KGRN","capturedAt":"2026-10-22T20:46:56.326Z","state":"partial","quote":{"symbol":"KGRN","last_price":20.76,"prev_close":20.96,"regular_close":20.76,"change":-0.2,"change_pct":-0.9542,"regular_change":-0.2,"regular_change_pct":-0.9542,"extended_change":0,"extended_change_pct":0,"bid":19.98,"ask":28,"bid_size":300,"ask_size":200,"volume":2351,"vwap":20.804357,"open":20.63,"high":21.0376,"low":20.51,"close":20.76,"trade_count":82,"last_trade_at":"2026-10-22T20:10:00.003044422Z","last_quote_at":"2026-10-22T20:00:43.49842078Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.203Z","bars":[{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-10-15T13:30:00Z","v":457,"vw":21.19},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-15T14:00:00Z","v":101,"vw":21.47},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-15T15:30:00Z","v":200,"vw":21.4},{"c":21.36,"h":21.36,"l":21.36,"n":10,"o":21.36,"t":"2026-10-15T17:10:00Z","v":406,"vw":21.36},{"c":21.38,"h":21.38,"l":21.36,"n":6,"o":21.36,"t":"2026-10-15T17:55:00Z","v":412,"vw":21.37},{"c":21.335,"h":21.335,"l":21.335,"n":1,"o":21.335,"t":"2026-10-15T18:00:00Z","v":1000,"vw":21.335},{"c":21.28,"h":21.38,"l":21.28,"n":10,"o":21.38,"t":"2026-10-15T19:00:00Z","v":601,"vw":21.352},{"c":21.4499,"h":21.45,"l":21.44,"n":10,"o":21.44,"t":"2026-10-15T19:30:00Z","v":616,"vw":21.446633},{"c":21.415,"h":21.48,"l":21.33,"n":17,"o":21.47,"t":"2026-10-15T19:45:00Z","v":2116,"vw":21.434499},{"c":21.989,"h":21.989,"l":21.989,"n":5,"o":21.989,"t":"2026-10-16T13:30:00Z","v":334,"vw":21.989},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-16T14:30:00Z","v":1000,"vw":21.42},{"c":21.47,"h":21.47,"l":21.44,"n":8,"o":21.44,"t":"2026-10-16T14:35:00Z","v":670,"vw":21.458},{"c":21.45,"h":21.45,"l":21.445,"n":2,"o":21.445,"t":"2026-10-16T15:10:00Z","v":200,"vw":21.4475},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-16T16:00:00Z","v":101,"vw":21.36},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-16T17:55:00Z","v":201,"vw":21.35},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-16T19:30:00Z","v":700,"vw":21.36},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-10-16T19:50:00Z","v":3133,"vw":21.34},{"c":21.31,"h":21.31,"l":21.31,"n":11,"o":21.31,"t":"2026-10-16T19:55:00Z","v":748,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-16T20:00:00Z","v":108,"vw":21.32},{"c":21.83,"h":21.86,"l":21.74,"n":29,"o":21.74,"t":"2026-10-19T13:30:00Z","v":17767,"vw":21.837236},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-19T13:50:00Z","v":100,"vw":21.61},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-19T14:10:00Z","v":100,"vw":21.56},{"c":21.565,"h":21.565,"l":21.565,"n":3,"o":21.565,"t":"2026-10-19T14:15:00Z","v":206,"vw":21.565},{"c":21.61,"h":21.61,"l":21.53,"n":5,"o":21.53,"t":"2026-10-19T15:00:00Z","v":412,"vw":21.556667},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-19T15:15:00Z","v":118,"vw":21.46},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-19T16:05:00Z","v":100,"vw":21.49},{"c":21.4809,"h":21.49,"l":21.4809,"n":2,"o":21.49,"t":"2026-10-19T16:25:00Z","v":840,"vw":21.487032},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-19T16:30:00Z","v":100,"vw":21.39},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-10-19T16:50:00Z","v":201,"vw":21.45},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-19T17:55:00Z","v":300,"vw":21.52},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-19T19:40:00Z","v":380,"vw":21.31},{"c":21.295,"h":21.295,"l":21.295,"n":1,"o":21.295,"t":"2026-10-19T19:45:00Z","v":143,"vw":21.295},{"c":21.3198,"h":21.3198,"l":21.3198,"n":2,"o":21.3198,"t":"2026-10-19T19:50:00Z","v":305,"vw":21.3198},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-19T19:55:00Z","v":224,"vw":21.12},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-19T20:00:00Z","v":241,"vw":21.46},{"c":21.26,"h":21.26,"l":21.26,"n":5,"o":21.26,"t":"2026-10-20T13:30:00Z","v":1150,"vw":21.26},{"c":21.16,"h":21.21,"l":21.1143,"n":11,"o":21.21,"t":"2026-10-20T13:50:00Z","v":1499,"vw":21.139282},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-20T14:50:00Z","v":559,"vw":21.12},{"c":21.35,"h":21.5,"l":21.35,"n":3,"o":21.5,"t":"2026-10-20T18:25:00Z","v":1109,"vw":21.486364},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-20T18:35:00Z","v":1009,"vw":21.395},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-20T19:50:00Z","v":118,"vw":21.38},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-20T20:00:00Z","v":291,"vw":21.32},{"c":21.05,"h":21.05,"l":21.05,"n":3,"o":21.05,"t":"2026-10-21T13:30:00Z","v":300,"vw":21.05},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-21T13:50:00Z","v":179,"vw":21.03},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-10-21T14:15:00Z","v":200,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-21T14:20:00Z","v":100,"vw":21.07},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-21T15:20:00Z","v":130,"vw":21.03},{"c":21.16,"h":21.16,"l":21.02,"n":8,"o":21.02,"t":"2026-10-21T16:35:00Z","v":512,"vw":21.078},{"c":21.0101,"h":21.0101,"l":21.01,"n":6,"o":21.01,"t":"2026-10-21T17:35:00Z","v":694,"vw":21.01005},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-21T18:20:00Z","v":200,"vw":21.02},{"c":20.51,"h":21.02,"l":20.51,"n":37,"o":21.02,"t":"2026-10-21T19:00:00Z","v":4285,"vw":20.758972},{"c":20.99,"h":21.11,"l":20.99,"n":12,"o":21.11,"t":"2026-10-21T19:40:00Z","v":843,"vw":21.0525},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-21T20:00:00Z","v":107,"vw":20.96},{"c":20.63,"h":20.63,"l":20.63,"n":3,"o":20.63,"t":"2026-10-22T13:30:00Z","v":482,"vw":20.63},{"c":21.0376,"h":21.0376,"l":21.0376,"n":6,"o":21.0376,"t":"2026-10-22T14:35:00Z","v":515,"vw":21.0376},{"c":20.655,"h":20.655,"l":20.655,"n":1,"o":20.655,"t":"2026-10-22T16:15:00Z","v":132,"vw":20.655},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-10-22T18:25:00Z","v":163,"vw":20.51},{"c":20.655,"h":20.655,"l":20.655,"n":1,"o":20.655,"t":"2026-10-22T19:45:00Z","v":218,"vw":20.655},{"c":21.0299,"h":21.0299,"l":21.0299,"n":1,"o":21.0299,"t":"2026-10-22T19:55:00Z","v":314,"vw":21.0299},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-22T20:00:00Z","v":112,"vw":20.76}],"history":[{"c":22.5804,"h":22.96,"l":22.52,"n":469,"o":22.65,"t":"2024-10-21T04:00:00Z","v":20101,"vw":22.656977},{"c":23.23,"h":23.25,"l":22.79,"n":166,"o":22.835,"t":"2024-10-22T04:00:00Z","v":2444,"vw":23.051803},{"c":23.41,"h":23.65,"l":23.25,"n":659,"o":23.65,"t":"2024-10-23T04:00:00Z","v":30804,"vw":23.419756},{"c":22.9,"h":23.06,"l":22.67,"n":92,"o":23.06,"t":"2024-10-24T04:00:00Z","v":8994,"vw":22.938966},{"c":23.6489,"h":23.85,"l":23.1,"n":309,"o":23.18,"t":"2024-10-25T04:00:00Z","v":48842,"vw":23.721912},{"c":24.26,"h":25,"l":23.3206,"n":288,"o":25,"t":"2024-10-28T04:00:00Z","v":23329,"vw":24.232939},{"c":23.74,"h":23.89,"l":23.64,"n":170,"o":23.64,"t":"2024-10-29T04:00:00Z","v":11887,"vw":23.751458},{"c":23.56,"h":23.7,"l":22.92,"n":279,"o":23.37,"t":"2024-10-30T04:00:00Z","v":17242,"vw":23.357421},{"c":23.12,"h":23.51,"l":23.085,"n":50,"o":23.51,"t":"2024-10-31T04:00:00Z","v":1939,"vw":23.278041},{"c":22.87,"h":23.1883,"l":21.43,"n":981,"o":21.43,"t":"2024-11-01T04:00:00Z","v":97924,"vw":22.891714},{"c":23.22,"h":23.48,"l":23.18,"n":334,"o":23.38,"t":"2024-11-04T05:00:00Z","v":42436,"vw":23.314028},{"c":23.92,"h":23.92,"l":23.5123,"n":84,"o":23.5123,"t":"2024-11-05T05:00:00Z","v":2715,"vw":23.808704},{"c":22.82,"h":23.54,"l":22.5,"n":687,"o":23.01,"t":"2024-11-06T05:00:00Z","v":89423,"vw":23.006488},{"c":24.26,"h":24.33,"l":23.765,"n":233,"o":23.84,"t":"2024-11-07T05:00:00Z","v":22713,"vw":24.020389},{"c":23,"h":23.25,"l":22.82,"n":207,"o":23.25,"t":"2024-11-08T05:00:00Z","v":9647,"vw":22.92231},{"c":23.45,"h":23.6522,"l":23.3539,"n":76,"o":23.6,"t":"2024-11-11T05:00:00Z","v":3557,"vw":23.519485},{"c":22.695,"h":23.54,"l":22.69,"n":114,"o":23.08,"t":"2024-11-12T05:00:00Z","v":9092,"vw":22.83601},{"c":22.96,"h":23.2,"l":22.94,"n":85,"o":23.16,"t":"2024-11-13T05:00:00Z","v":6287,"vw":23.103004},{"c":22.605,"h":22.8,"l":22.57,"n":59,"o":22.8,"t":"2024-11-14T05:00:00Z","v":1290,"vw":22.751513},{"c":22.52,"h":22.625,"l":22.37,"n":92,"o":22.59,"t":"2024-11-15T05:00:00Z","v":4632,"vw":22.513602},{"c":22.6584,"h":22.6999,"l":22.52,"n":78,"o":22.61,"t":"2024-11-18T05:00:00Z","v":3963,"vw":22.639778},{"c":22.71,"h":22.72,"l":22.59,"n":53,"o":22.72,"t":"2024-11-19T05:00:00Z","v":2036,"vw":22.647488},{"c":22.7606,"h":22.7791,"l":22.665,"n":60,"o":22.73,"t":"2024-11-20T05:00:00Z","v":3130,"vw":22.724854},{"c":22.7,"h":22.74,"l":22.57,"n":69,"o":22.68,"t":"2024-11-21T05:00:00Z","v":4118,"vw":22.663923},{"c":22.03,"h":22.05,"l":21.77,"n":573,"o":21.94,"t":"2024-11-22T05:00:00Z","v":62043,"vw":21.931434},{"c":21.81,"h":22.0599,"l":21.77,"n":460,"o":21.89,"t":"2024-11-25T05:00:00Z","v":46799,"vw":21.886911},{"c":21.655,"h":22.1894,"l":21.4842,"n":74,"o":21.79,"t":"2024-11-26T05:00:00Z","v":2883,"vw":21.653883},{"c":22.2343,"h":22.3,"l":22.0993,"n":39,"o":22.17,"t":"2024-11-27T05:00:00Z","v":1947,"vw":22.190463},{"c":22.4062,"h":22.43,"l":22.21,"n":32,"o":22.21,"t":"2024-11-29T05:00:00Z","v":928,"vw":22.325871},{"c":22.4772,"h":22.5,"l":22.35,"n":58,"o":22.36,"t":"2024-12-02T05:00:00Z","v":1615,"vw":22.405519},{"c":22.56,"h":22.8325,"l":22.4,"n":61,"o":22.5,"t":"2024-12-03T05:00:00Z","v":6245,"vw":22.630378},{"c":22.4759,"h":22.61,"l":22.37,"n":57,"o":22.61,"t":"2024-12-04T05:00:00Z","v":4315,"vw":22.515855},{"c":22.68,"h":22.68,"l":22.32,"n":60,"o":22.32,"t":"2024-12-05T05:00:00Z","v":2105,"vw":22.51104},{"c":22.73,"h":22.91,"l":22.525,"n":699,"o":22.91,"t":"2024-12-06T05:00:00Z","v":68875,"vw":22.703298},{"c":24.5191,"h":25,"l":24.29,"n":88,"o":24.29,"t":"2024-12-09T05:00:00Z","v":5947,"vw":24.686605},{"c":23.1483,"h":23.41,"l":23.1483,"n":75,"o":23.41,"t":"2024-12-10T05:00:00Z","v":3250,"vw":23.239553},{"c":23.1301,"h":23.48,"l":22.7508,"n":107,"o":23.48,"t":"2024-12-11T05:00:00Z","v":3528,"vw":23.048803},{"c":23.0615,"h":23.16,"l":23.0615,"n":35,"o":23.16,"t":"2024-12-12T05:00:00Z","v":878,"vw":23.147422},{"c":22.8541,"h":22.8541,"l":22.37,"n":52,"o":22.37,"t":"2024-12-13T05:00:00Z","v":1300,"vw":22.734075},{"c":22.6808,"h":22.77,"l":22.57,"n":156,"o":22.73,"t":"2024-12-16T05:00:00Z","v":7938,"vw":22.690872},{"c":22.72,"h":22.72,"l":21.56,"n":103,"o":21.56,"t":"2024-12-17T05:00:00Z","v":5650,"vw":22.521487},{"c":22.3938,"h":22.83,"l":22.3596,"n":113,"o":22.76,"t":"2024-12-18T05:00:00Z","v":7833,"vw":22.726062},{"c":22.4849,"h":22.61,"l":22.017,"n":85,"o":22.55,"t":"2024-12-19T05:00:00Z","v":2040,"vw":22.473342},{"c":22.6094,"h":22.6991,"l":22.6094,"n":55,"o":22.64,"t":"2024-12-20T05:00:00Z","v":870,"vw":22.66705},{"c":22.6587,"h":22.6587,"l":22.57,"n":41,"o":22.58,"t":"2024-12-23T05:00:00Z","v":1636,"vw":22.579004},{"c":23.0054,"h":23.0054,"l":22.9298,"n":54,"o":22.96,"t":"2024-12-24T05:00:00Z","v":1720,"vw":22.96388},{"c":23.105,"h":23.31,"l":22.48,"n":93,"o":22.9,"t":"2024-12-26T05:00:00Z","v":6575,"vw":23.11403},{"c":23.1495,"h":23.19,"l":23.05,"n":49,"o":23.13,"t":"2024-12-27T05:00:00Z","v":2752,"vw":23.127121},{"c":22.7301,"h":22.84,"l":22.6625,"n":109,"o":22.84,"t":"2024-12-30T05:00:00Z","v":2712,"vw":22.765603},{"c":22.4099,"h":22.6,"l":22.4099,"n":51,"o":22.57,"t":"2024-12-31T05:00:00Z","v":6069,"vw":22.452175},{"c":22.025,"h":22.2195,"l":21.74,"n":80,"o":21.74,"t":"2025-01-02T05:00:00Z","v":4085,"vw":22.083218},{"c":22.0993,"h":22.0996,"l":21.866,"n":82,"o":22.02,"t":"2025-01-03T05:00:00Z","v":6441,"vw":22.029194},{"c":21.9646,"h":22.4615,"l":21.89,"n":127,"o":22.18,"t":"2025-01-06T05:00:00Z","v":12556,"vw":22.023513},{"c":22.1308,"h":22.19,"l":21.94,"n":42,"o":22.11,"t":"2025-01-07T05:00:00Z","v":1318,"vw":22.03221},{"c":21.76,"h":21.81,"l":21.515,"n":107,"o":21.81,"t":"2025-01-08T05:00:00Z","v":7304,"vw":21.660248},{"c":21.18,"h":21.46,"l":21.02,"n":132,"o":21.46,"t":"2025-01-10T05:00:00Z","v":7667,"vw":21.225681},{"c":20.93,"h":21.1999,"l":20.915,"n":72,"o":21.13,"t":"2025-01-13T05:00:00Z","v":5466,"vw":21.015039},{"c":21.5586,"h":21.71,"l":21.549,"n":62,"o":21.71,"t":"2025-01-14T05:00:00Z","v":1336,"vw":21.617608},{"c":21.6099,"h":21.69,"l":21.505,"n":85,"o":21.69,"t":"2025-01-15T05:00:00Z","v":3541,"vw":21.642179},{"c":21.7397,"h":21.7397,"l":21.663,"n":31,"o":21.69,"t":"2025-01-16T05:00:00Z","v":617,"vw":21.680526},{"c":22.17,"h":22.3,"l":21.89,"n":120,"o":22,"t":"2025-01-17T05:00:00Z","v":3271,"vw":22.117773},{"c":22.432,"h":22.55,"l":22.27,"n":51,"o":22.55,"t":"2025-01-21T05:00:00Z","v":1754,"vw":22.458182},{"c":21.79,"h":22.43,"l":21.79,"n":39,"o":22.43,"t":"2025-01-22T05:00:00Z","v":3250,"vw":21.902233},{"c":22.21,"h":22.21,"l":21.56,"n":223,"o":21.93,"t":"2025-01-23T05:00:00Z","v":13684,"vw":21.996951},{"c":22.45,"h":22.77,"l":22.31,"n":148,"o":22.42,"t":"2025-01-24T05:00:00Z","v":18587,"vw":22.611138},{"c":22.71,"h":22.9044,"l":22.571,"n":118,"o":22.82,"t":"2025-01-27T05:00:00Z","v":4026,"vw":22.788231},{"c":22.65,"h":22.71,"l":22.5415,"n":81,"o":22.69,"t":"2025-01-28T05:00:00Z","v":1728,"vw":22.643509},{"c":22.72,"h":22.99,"l":22.72,"n":38,"o":22.73,"t":"2025-01-29T05:00:00Z","v":8813,"vw":22.762114},{"c":23.1,"h":23.11,"l":22.41,"n":86,"o":22.8,"t":"2025-01-30T05:00:00Z","v":8348,"vw":23.006411},{"c":22.6744,"h":23.19,"l":22.6744,"n":69,"o":23.19,"t":"2025-01-31T05:00:00Z","v":2081,"vw":22.885752},{"c":22.8097,"h":23.0575,"l":22.31,"n":75,"o":22.47,"t":"2025-02-03T05:00:00Z","v":2429,"vw":22.674377},{"c":23.6393,"h":23.81,"l":23.1,"n":75,"o":23.45,"t":"2025-02-04T05:00:00Z","v":3064,"vw":23.579888},{"c":23.17,"h":23.33,"l":23.11,"n":43,"o":23.33,"t":"2025-02-05T05:00:00Z","v":1832,"vw":23.215019},{"c":23.8245,"h":23.885,"l":23.78,"n":43,"o":23.78,"t":"2025-02-06T05:00:00Z","v":1722,"vw":23.814028},{"c":24.33,"h":24.63,"l":24.23,"n":101,"o":24.62,"t":"2025-02-07T05:00:00Z","v":3839,"vw":24.495243},{"c":24.6308,"h":24.6799,"l":24.4652,"n":163,"o":24.63,"t":"2025-02-10T05:00:00Z","v":10350,"vw":24.561942},{"c":24.11,"h":24.43,"l":24.022,"n":77,"o":24.15,"t":"2025-02-11T05:00:00Z","v":5408,"vw":24.144919},{"c":24.72,"h":24.9359,"l":24.15,"n":136,"o":24.5,"t":"2025-02-12T05:00:00Z","v":11031,"vw":24.516931},{"c":24.44,"h":24.55,"l":24.02,"n":181,"o":24.1,"t":"2025-02-13T05:00:00Z","v":18186,"vw":24.354253},{"c":25.5189,"h":25.63,"l":25.35,"n":230,"o":25.63,"t":"2025-02-14T05:00:00Z","v":5376,"vw":25.555137},{"c":25.641,"h":25.85,"l":25.45,"n":470,"o":25.81,"t":"2025-02-18T05:00:00Z","v":8413,"vw":25.728449},{"c":26.14,"h":26.35,"l":25.96,"n":161,"o":25.96,"t":"2025-02-19T05:00:00Z","v":3996,"vw":26.085449},{"c":25.73,"h":26.42,"l":25.73,"n":597,"o":26.23,"t":"2025-02-20T05:00:00Z","v":47161,"vw":26.035458},{"c":26.6306,"h":27.05,"l":26.5,"n":535,"o":26.86,"t":"2025-02-21T05:00:00Z","v":48014,"vw":26.816179},{"c":25.6552,"h":26.26,"l":25.42,"n":934,"o":26.15,"t":"2025-02-24T05:00:00Z","v":39877,"vw":25.559534},{"c":25.96,"h":26.6499,"l":25.91,"n":589,"o":26.39,"t":"2025-02-25T05:00:00Z","v":25478,"vw":26.229171},{"c":27.3,"h":27.3,"l":27.01,"n":420,"o":27.01,"t":"2025-02-26T05:00:00Z","v":9415,"vw":27.24235},{"c":27.0241,"h":27.21,"l":26.8,"n":275,"o":27.13,"t":"2025-02-27T05:00:00Z","v":13103,"vw":27.057599},{"c":25.98,"h":26.18,"l":25.67,"n":184,"o":25.92,"t":"2025-02-28T05:00:00Z","v":13017,"vw":25.997576},{"c":25.5236,"h":26.123,"l":25.2,"n":128,"o":26.09,"t":"2025-03-03T05:00:00Z","v":6942,"vw":25.78223},{"c":25.6907,"h":25.9299,"l":25.269,"n":202,"o":25.38,"t":"2025-03-04T05:00:00Z","v":13951,"vw":25.629789},{"c":26.42,"h":26.46,"l":26,"n":335,"o":26.06,"t":"2025-03-05T05:00:00Z","v":37194,"vw":26.03676},{"c":26.6485,"h":26.9661,"l":26.495,"n":168,"o":26.77,"t":"2025-03-06T05:00:00Z","v":6806,"vw":26.724677},{"c":26.79,"h":27.16,"l":26.285,"n":193,"o":26.67,"t":"2025-03-07T05:00:00Z","v":8168,"vw":26.978689},{"c":26.3694,"h":26.8451,"l":25.99,"n":204,"o":26.47,"t":"2025-03-10T04:00:00Z","v":9534,"vw":26.467397},{"c":27.6777,"h":27.68,"l":27.1,"n":262,"o":27.32,"t":"2025-03-11T04:00:00Z","v":19926,"vw":27.366724},{"c":27.3245,"h":27.4,"l":27.0524,"n":115,"o":27.4,"t":"2025-03-12T04:00:00Z","v":7413,"vw":27.216881},{"c":26.91,"h":27.19,"l":26.78,"n":233,"o":27,"t":"2025-03-13T04:00:00Z","v":19026,"vw":26.999275},{"c":27.42,"h":27.72,"l":27.1376,"n":177,"o":27.46,"t":"2025-03-14T04:00:00Z","v":10149,"vw":27.378316},{"c":27.6195,"h":27.83,"l":26.9641,"n":160,"o":27.29,"t":"2025-03-17T04:00:00Z","v":6137,"vw":27.446691},{"c":27.538,"h":27.9682,"l":27.4699,"n":294,"o":27.94,"t":"2025-03-18T04:00:00Z","v":23186,"vw":27.800664},{"c":27.89,"h":27.99,"l":27.45,"n":208,"o":27.8,"t":"2025-03-19T04:00:00Z","v":9732,"vw":27.879506},{"c":26.86,"h":27.48,"l":26.8,"n":454,"o":27.18,"t":"2025-03-20T04:00:00Z","v":42197,"vw":27.006172},{"c":26.17,"h":26.2505,"l":26.05,"n":174,"o":26.13,"t":"2025-03-21T04:00:00Z","v":12743,"vw":26.148082},{"c":26.31,"h":26.4299,"l":26.17,"n":129,"o":26.4,"t":"2025-03-24T04:00:00Z","v":2695,"vw":26.322156},{"c":26.0396,"h":26.3333,"l":25.9003,"n":167,"o":26.26,"t":"2025-03-25T04:00:00Z","v":3504,"vw":26.089047},{"c":26.0604,"h":26.3897,"l":26.025,"n":109,"o":26.21,"t":"2025-03-26T04:00:00Z","v":6976,"vw":26.088391},{"c":26.0922,"h":26.1524,"l":25.7658,"n":93,"o":26.01,"t":"2025-03-27T04:00:00Z","v":5085,"vw":26.039652},{"c":25.49,"h":25.75,"l":25.49,"n":237,"o":25.75,"t":"2025-03-28T04:00:00Z","v":7514,"vw":25.663598},{"c":25.68,"h":25.68,"l":25.1,"n":197,"o":25.29,"t":"2025-03-31T04:00:00Z","v":9844,"vw":25.319836},{"c":25.68,"h":25.73,"l":25.6,"n":112,"o":25.6,"t":"2025-04-01T04:00:00Z","v":5655,"vw":25.666746},{"c":25.8,"h":25.835,"l":25.5744,"n":119,"o":25.74,"t":"2025-04-02T04:00:00Z","v":4214,"vw":25.757862},{"c":25.45,"h":25.94,"l":25.32,"n":112,"o":25.32,"t":"2025-04-03T04:00:00Z","v":7411,"vw":25.527321},{"c":23.98,"h":24.43,"l":23.59,"n":184,"o":24.15,"t":"2025-04-04T04:00:00Z","v":15489,"vw":24.079534},{"c":21.88,"h":22.58,"l":21.7816,"n":200,"o":22.12,"t":"2025-04-07T04:00:00Z","v":10181,"vw":22.066495},{"c":21.38,"h":23.119,"l":21.31,"n":221,"o":22.91,"t":"2025-04-08T04:00:00Z","v":29514,"vw":22.342951},{"c":23.08,"h":23.3483,"l":22.02,"n":104,"o":22.26,"t":"2025-04-09T04:00:00Z","v":6110,"vw":22.496564},{"c":23.157,"h":23.77,"l":23.055,"n":127,"o":23.47,"t":"2025-04-10T04:00:00Z","v":8661,"vw":23.471015},{"c":24.47,"h":24.47,"l":23.87,"n":78,"o":24.09,"t":"2025-04-11T04:00:00Z","v":4717,"vw":24.114077},{"c":24.588,"h":24.73,"l":24.485,"n":106,"o":24.6,"t":"2025-04-14T04:00:00Z","v":3916,"vw":24.592621},{"c":24.4248,"h":24.79,"l":24.23,"n":78,"o":24.4,"t":"2025-04-15T04:00:00Z","v":2142,"vw":24.43678},{"c":23.62,"h":24.24,"l":23.5839,"n":80,"o":23.78,"t":"2025-04-16T04:00:00Z","v":1867,"vw":23.849129},{"c":23.6782,"h":24.15,"l":23.5911,"n":155,"o":23.78,"t":"2025-04-17T04:00:00Z","v":13384,"vw":23.876034},{"c":23.58,"h":24.16,"l":23.2,"n":237,"o":23.77,"t":"2025-04-21T04:00:00Z","v":10582,"vw":23.661283},{"c":24.4,"h":24.4,"l":23.8887,"n":82,"o":24.3,"t":"2025-04-22T04:00:00Z","v":4641,"vw":24.240215},{"c":25.29,"h":25.445,"l":24.6976,"n":310,"o":25.05,"t":"2025-04-23T04:00:00Z","v":70511,"vw":25.313483},{"c":25.0921,"h":25.39,"l":24.88,"n":126,"o":25.39,"t":"2025-04-24T04:00:00Z","v":5254,"vw":25.168966},{"c":24.8933,"h":25.58,"l":24.855,"n":72,"o":25.58,"t":"2025-04-25T04:00:00Z","v":3385,"vw":25.067066},{"c":24.9313,"h":25.14,"l":24.79,"n":103,"o":25.14,"t":"2025-04-28T04:00:00Z","v":1757,"vw":24.967586},{"c":24.7444,"h":24.898,"l":24.18,"n":116,"o":24.18,"t":"2025-04-29T04:00:00Z","v":2896,"vw":24.667739},{"c":24.7651,"h":24.95,"l":24.71,"n":140,"o":24.9026,"t":"2025-04-30T04:00:00Z","v":7362,"vw":24.821617},{"c":24.8,"h":24.99,"l":24.8,"n":41,"o":24.99,"t":"2025-05-01T04:00:00Z","v":1185,"vw":24.911718},{"c":25.74,"h":25.7878,"l":25.54,"n":189,"o":25.77,"t":"2025-05-02T04:00:00Z","v":20063,"vw":25.705856},{"c":25.6473,"h":25.91,"l":25.435,"n":172,"o":25.7,"t":"2025-05-05T04:00:00Z","v":10494,"vw":25.609925},{"c":25.7909,"h":26.118,"l":25.6,"n":212,"o":25.6,"t":"2025-05-06T04:00:00Z","v":120456,"vw":26.043547},{"c":25.3317,"h":25.66,"l":25.2464,"n":71,"o":25.4,"t":"2025-05-07T04:00:00Z","v":4557,"vw":25.517476},{"c":25.7756,"h":25.868,"l":25.37,"n":105,"o":25.37,"t":"2025-05-08T04:00:00Z","v":23427,"vw":25.842958},{"c":25.6706,"h":26.02,"l":25.5201,"n":104,"o":25.8,"t":"2025-05-09T04:00:00Z","v":9511,"vw":25.817118},{"c":26.6898,"h":26.9,"l":26.31,"n":166,"o":26.79,"t":"2025-05-12T04:00:00Z","v":12568,"vw":26.671332},{"c":26.6205,"h":26.709,"l":26.02,"n":115,"o":26.02,"t":"2025-05-13T04:00:00Z","v":11527,"vw":26.566103},{"c":26.74,"h":26.96,"l":26.7318,"n":128,"o":26.88,"t":"2025-05-14T04:00:00Z","v":8058,"vw":26.838152},{"c":26.4546,"h":26.731,"l":26.3826,"n":96,"o":26.404,"t":"2025-05-15T04:00:00Z","v":1688,"vw":26.505037},{"c":26.6245,"h":26.7465,"l":26.4,"n":91,"o":26.63,"t":"2025-05-16T04:00:00Z","v":3135,"vw":26.617353},{"c":26.68,"h":26.68,"l":26.16,"n":127,"o":26.68,"t":"2025-05-19T04:00:00Z","v":5261,"vw":26.528301},{"c":26.87,"h":27,"l":26.7408,"n":105,"o":27,"t":"2025-05-20T04:00:00Z","v":6125,"vw":26.832784},{"c":27.2903,"h":27.69,"l":27.17,"n":147,"o":27.17,"t":"2025-05-21T04:00:00Z","v":7520,"vw":27.491972},{"c":26.9019,"h":27.07,"l":26.7711,"n":109,"o":27.01,"t":"2025-05-22T04:00:00Z","v":3565,"vw":27.016524},{"c":26.8339,"h":26.9578,"l":26.65,"n":116,"o":26.65,"t":"2025-05-23T04:00:00Z","v":3671,"vw":26.826332},{"c":26.06,"h":26.35,"l":25.7801,"n":469,"o":26.07,"t":"2025-05-27T04:00:00Z","v":63245,"vw":26.105771},{"c":25.71,"h":25.8599,"l":25.4919,"n":563,"o":25.7,"t":"2025-05-28T04:00:00Z","v":32451,"vw":25.693489},{"c":25.8113,"h":26.48,"l":25.62,"n":110,"o":25.87,"t":"2025-05-29T04:00:00Z","v":7121,"vw":25.936717},{"c":25.3799,"h":26.0337,"l":25.3,"n":139,"o":26.0337,"t":"2025-05-30T04:00:00Z","v":11432,"vw":25.39054},{"c":25.3944,"h":25.55,"l":25.28,"n":87,"o":25.55,"t":"2025-06-02T04:00:00Z","v":2152,"vw":25.359804},{"c":25.7292,"h":25.87,"l":25.6112,"n":156,"o":25.87,"t":"2025-06-03T04:00:00Z","v":17958,"vw":25.7419},{"c":26.006,"h":26.5,"l":25.6,"n":61,"o":26.04,"t":"2025-06-04T04:00:00Z","v":5099,"vw":26.103518},{"c":26.0751,"h":26.5,"l":25.85,"n":140,"o":26.48,"t":"2025-06-05T04:00:00Z","v":32094,"vw":26.245959},{"c":25.9279,"h":26.3,"l":25.6772,"n":100,"o":25.98,"t":"2025-06-06T04:00:00Z","v":13398,"vw":25.94636},{"c":26.37,"h":26.4299,"l":26.01,"n":95,"o":26.2,"t":"2025-06-09T04:00:00Z","v":13923,"vw":26.310032},{"c":26.4324,"h":26.59,"l":26.19,"n":545,"o":26.59,"t":"2025-06-10T04:00:00Z","v":43047,"vw":26.309345},{"c":26.563,"h":26.9554,"l":26.474,"n":492,"o":26.8,"t":"2025-06-11T04:00:00Z","v":37291,"vw":26.655821},{"c":26.2861,"h":26.4,"l":26.2,"n":76,"o":26.225,"t":"2025-06-12T04:00:00Z","v":4797,"vw":26.317006},{"c":25.814,"h":26.26,"l":25.72,"n":84,"o":25.83,"t":"2025-06-13T04:00:00Z","v":6999,"vw":25.81125},{"c":26.01,"h":26.59,"l":25.834,"n":101,"o":26.13,"t":"2025-06-16T04:00:00Z","v":5857,"vw":26.167826},{"c":25.8452,"h":26.0431,"l":25.7201,"n":57,"o":25.87,"t":"2025-06-17T04:00:00Z","v":3952,"vw":25.932863},{"c":25.7015,"h":25.98,"l":25.358,"n":74,"o":25.72,"t":"2025-06-18T04:00:00Z","v":3549,"vw":25.746044},{"c":25.2992,"h":26.47,"l":25.26,"n":134,"o":25.55,"t":"2025-06-20T04:00:00Z","v":13108,"vw":25.342671},{"c":25.66,"h":26.06,"l":25.3,"n":693,"o":25.41,"t":"2025-06-23T04:00:00Z","v":44104,"vw":25.577722},{"c":26.3453,"h":26.47,"l":26.042,"n":112,"o":26.07,"t":"2025-06-24T04:00:00Z","v":5545,"vw":26.205692},{"c":26.37,"h":26.39,"l":26.24,"n":93,"o":26.33,"t":"2025-06-25T04:00:00Z","v":4300,"vw":26.3462},{"c":26.1683,"h":26.4,"l":26.06,"n":67,"o":26.06,"t":"2025-06-26T04:00:00Z","v":1653,"vw":26.176833},{"c":25.9015,"h":26.3033,"l":25.73,"n":72,"o":26.03,"t":"2025-06-27T04:00:00Z","v":4316,"vw":25.847175},{"c":26.07,"h":26.4,"l":25.74,"n":129,"o":25.97,"t":"2025-06-30T04:00:00Z","v":9122,"vw":25.952055},{"c":26.1118,"h":26.208,"l":25.88,"n":85,"o":26.08,"t":"2025-07-01T04:00:00Z","v":5403,"vw":26.079097},{"c":26.2958,"h":26.32,"l":25.92,"n":514,"o":26.05,"t":"2025-07-02T04:00:00Z","v":39982,"vw":26.137014},{"c":26.544,"h":26.7,"l":26.38,"n":69,"o":26.38,"t":"2025-07-03T04:00:00Z","v":4163,"vw":26.535925},{"c":26.516,"h":26.66,"l":26.39,"n":158,"o":26.54,"t":"2025-07-07T04:00:00Z","v":10028,"vw":26.512697},{"c":26.699,"h":26.82,"l":26.456,"n":60,"o":26.82,"t":"2025-07-08T04:00:00Z","v":6448,"vw":26.656747},{"c":26.6797,"h":26.964,"l":26.4419,"n":114,"o":26.71,"t":"2025-07-09T04:00:00Z","v":19384,"vw":26.765828},{"c":26.85,"h":26.88,"l":26.685,"n":87,"o":26.88,"t":"2025-07-10T04:00:00Z","v":2895,"vw":26.775137},{"c":26.922,"h":27.02,"l":26.7478,"n":94,"o":26.82,"t":"2025-07-11T04:00:00Z","v":6631,"vw":26.926465},{"c":27.3119,"h":27.44,"l":27.07,"n":136,"o":27.44,"t":"2025-07-14T04:00:00Z","v":7680,"vw":27.32535},{"c":27.8049,"h":27.99,"l":27.555,"n":178,"o":27.77,"t":"2025-07-15T04:00:00Z","v":14088,"vw":27.749926},{"c":27.35,"h":27.46,"l":27.1,"n":896,"o":27.46,"t":"2025-07-16T04:00:00Z","v":49302,"vw":27.263049},{"c":27.783,"h":27.87,"l":27.345,"n":141,"o":27.35,"t":"2025-07-17T04:00:00Z","v":8649,"vw":27.655044},{"c":28.01,"h":28.14,"l":27.91,"n":105,"o":28.08,"t":"2025-07-18T04:00:00Z","v":5143,"vw":28.064761},{"c":28.06,"h":28.24,"l":27.61,"n":721,"o":28.14,"t":"2025-07-21T04:00:00Z","v":43512,"vw":28.085872},{"c":28.71,"h":28.71,"l":27.78,"n":288,"o":27.78,"t":"2025-07-22T04:00:00Z","v":25326,"vw":28.472348},{"c":28.54,"h":28.71,"l":28.52,"n":129,"o":28.71,"t":"2025-07-23T04:00:00Z","v":4593,"vw":28.648602},{"c":28.6578,"h":28.8182,"l":28.493,"n":90,"o":28.55,"t":"2025-07-24T04:00:00Z","v":3857,"vw":28.606325},{"c":28.5949,"h":28.655,"l":28.2813,"n":109,"o":28.51,"t":"2025-07-25T04:00:00Z","v":13590,"vw":28.53432},{"c":28.25,"h":28.4883,"l":28.25,"n":170,"o":28.4,"t":"2025-07-28T04:00:00Z","v":6222,"vw":28.314023},{"c":28.15,"h":28.7799,"l":28.13,"n":127,"o":28.65,"t":"2025-07-29T04:00:00Z","v":11653,"vw":28.360162},{"c":27.4402,"h":27.66,"l":27.31,"n":173,"o":27.66,"t":"2025-07-30T04:00:00Z","v":11059,"vw":27.534195},{"c":27.309,"h":27.99,"l":27.15,"n":183,"o":27.15,"t":"2025-07-31T04:00:00Z","v":10158,"vw":27.297402},{"c":26.973,"h":27.148,"l":26.83,"n":108,"o":26.96,"t":"2025-08-01T04:00:00Z","v":5208,"vw":27.003547},{"c":27.3524,"h":27.62,"l":27.335,"n":109,"o":27.47,"t":"2025-08-04T04:00:00Z","v":4619,"vw":27.428531},{"c":27.4645,"h":27.7,"l":27.38,"n":82,"o":27.51,"t":"2025-08-05T04:00:00Z","v":4483,"vw":27.508374},{"c":27.3583,"h":27.56,"l":27.161,"n":99,"o":27.42,"t":"2025-08-06T04:00:00Z","v":5671,"vw":27.330893},{"c":27.5194,"h":27.7,"l":27.36,"n":93,"o":27.64,"t":"2025-08-07T04:00:00Z","v":8360,"vw":27.501972},{"c":27.8068,"h":27.83,"l":27.5025,"n":127,"o":27.53,"t":"2025-08-08T04:00:00Z","v":14728,"vw":27.681858},{"c":27.79,"h":27.89,"l":27.66,"n":94,"o":27.88,"t":"2025-08-11T04:00:00Z","v":2870,"vw":27.781462},{"c":27.63,"h":27.66,"l":27.28,"n":334,"o":27.59,"t":"2025-08-12T04:00:00Z","v":49062,"vw":27.543312},{"c":27.69,"h":28.3,"l":27.58,"n":89,"o":27.63,"t":"2025-08-13T04:00:00Z","v":4445,"vw":27.726187},{"c":27.1412,"h":27.31,"l":26.953,"n":86,"o":27.16,"t":"2025-08-14T04:00:00Z","v":5308,"vw":27.159967},{"c":27.495,"h":27.7,"l":27.4627,"n":71,"o":27.68,"t":"2025-08-15T04:00:00Z","v":3215,"vw":27.573904},{"c":27.8643,"h":28,"l":27.78,"n":130,"o":27.92,"t":"2025-08-18T04:00:00Z","v":4293,"vw":27.877563},{"c":27.9,"h":28.25,"l":27.82,"n":638,"o":28.25,"t":"2025-08-19T04:00:00Z","v":40095,"vw":28.028289},{"c":28.06,"h":28.06,"l":27.61,"n":92,"o":27.83,"t":"2025-08-20T04:00:00Z","v":6749,"vw":27.766072},{"c":28.0852,"h":28.2267,"l":27.802,"n":159,"o":28.01,"t":"2025-08-21T04:00:00Z","v":23434,"vw":28.064071},{"c":28.9582,"h":29.4337,"l":28.29,"n":205,"o":28.71,"t":"2025-08-22T04:00:00Z","v":20163,"vw":28.898196},{"c":29.08,"h":29.3,"l":28.7,"n":924,"o":29.26,"t":"2025-08-25T04:00:00Z","v":139481,"vw":29.120914},{"c":29.27,"h":29.74,"l":29.205,"n":922,"o":29.31,"t":"2025-08-26T04:00:00Z","v":99598,"vw":29.328895},{"c":28.32,"h":28.95,"l":28.24,"n":334,"o":28.36,"t":"2025-08-27T04:00:00Z","v":34830,"vw":28.387321},{"c":28.77,"h":29.37,"l":28.32,"n":87,"o":28.54,"t":"2025-08-28T04:00:00Z","v":5130,"vw":28.620374},{"c":28.64,"h":29.1836,"l":28.4981,"n":425,"o":28.86,"t":"2025-08-29T04:00:00Z","v":65304,"vw":28.759471},{"c":28.635,"h":28.65,"l":28.1,"n":175,"o":28.2,"t":"2025-09-02T04:00:00Z","v":14019,"vw":28.332155},{"c":28.65,"h":29.08,"l":28.1,"n":136,"o":28.57,"t":"2025-09-03T04:00:00Z","v":10420,"vw":28.415639},{"c":28.18,"h":28.65,"l":27.8,"n":661,"o":28.11,"t":"2025-09-04T04:00:00Z","v":120318,"vw":28.047509},{"c":28.7581,"h":29.03,"l":28.57,"n":728,"o":29.03,"t":"2025-09-05T04:00:00Z","v":86148,"vw":28.732141},{"c":29.1,"h":29.25,"l":28.8789,"n":380,"o":29.04,"t":"2025-09-08T04:00:00Z","v":67935,"vw":29.03559},{"c":29.13,"h":29.6985,"l":28.97,"n":665,"o":29.1,"t":"2025-09-09T04:00:00Z","v":102326,"vw":29.269148},{"c":28.65,"h":29.12,"l":28.64,"n":543,"o":29.12,"t":"2025-09-10T04:00:00Z","v":74445,"vw":28.747451},{"c":29.7,"h":29.8,"l":29.01,"n":806,"o":29.21,"t":"2025-09-11T04:00:00Z","v":171555,"vw":29.498636},{"c":29.53,"h":29.675,"l":29.175,"n":380,"o":29.52,"t":"2025-09-12T04:00:00Z","v":56013,"vw":29.353177},{"c":30.12,"h":30.29,"l":29.8201,"n":694,"o":29.87,"t":"2025-09-15T04:00:00Z","v":125070,"vw":30.039298},{"c":30.2918,"h":30.3746,"l":29.83,"n":568,"o":29.93,"t":"2025-09-16T04:00:00Z","v":79415,"vw":30.207649},{"c":31.07,"h":31.2381,"l":30.6004,"n":1158,"o":30.87,"t":"2025-09-17T04:00:00Z","v":160104,"vw":30.885243},{"c":30.55,"h":30.835,"l":30.4033,"n":534,"o":30.57,"t":"2025-09-18T04:00:00Z","v":44039,"vw":30.592727},{"c":30.63,"h":30.71,"l":30.5711,"n":124,"o":30.71,"t":"2025-09-19T04:00:00Z","v":6215,"vw":30.624431},{"c":30.27,"h":31.17,"l":30.22,"n":323,"o":30.78,"t":"2025-09-22T04:00:00Z","v":27828,"vw":30.529037},{"c":30.2163,"h":30.5694,"l":29.93,"n":237,"o":30.1,"t":"2025-09-23T04:00:00Z","v":12434,"vw":30.081829},{"c":30.36,"h":31.0628,"l":30.35,"n":237,"o":30.46,"t":"2025-09-24T04:00:00Z","v":17585,"vw":30.582694},{"c":31.35,"h":31.48,"l":31,"n":153,"o":31.07,"t":"2025-09-25T04:00:00Z","v":7506,"vw":31.247066},{"c":30.97,"h":31.29,"l":30.54,"n":602,"o":31.08,"t":"2025-09-26T04:00:00Z","v":70902,"vw":30.817238},{"c":31.2463,"h":31.47,"l":30.91,"n":510,"o":31.41,"t":"2025-09-29T04:00:00Z","v":82226,"vw":31.249795},{"c":31.81,"h":32.19,"l":31.43,"n":402,"o":31.5,"t":"2025-09-30T04:00:00Z","v":35618,"vw":31.816078},{"c":32.32,"h":32.32,"l":31.75,"n":1050,"o":32.16,"t":"2025-10-01T04:00:00Z","v":208822,"vw":32.079997},{"c":32.5151,"h":32.9494,"l":32.19,"n":369,"o":32.92,"t":"2025-10-02T04:00:00Z","v":45287,"vw":32.584261},{"c":31.98,"h":32.6163,"l":31.91,"n":618,"o":32.61,"t":"2025-10-03T04:00:00Z","v":100725,"vw":32.049467},{"c":31.96,"h":32.1518,"l":31.5301,"n":1120,"o":32.1,"t":"2025-10-06T04:00:00Z","v":120947,"vw":31.959635},{"c":31.53,"h":32.17,"l":31.3627,"n":954,"o":31.8,"t":"2025-10-07T04:00:00Z","v":145394,"vw":31.588591},{"c":31.87,"h":32.12,"l":31.44,"n":593,"o":31.66,"t":"2025-10-08T04:00:00Z","v":93967,"vw":31.702193},{"c":31.44,"h":31.8699,"l":31.314,"n":226,"o":31.79,"t":"2025-10-09T04:00:00Z","v":25422,"vw":31.631259},{"c":29.14,"h":31.25,"l":29.07,"n":1294,"o":31.25,"t":"2025-10-10T04:00:00Z","v":231646,"vw":29.741675},{"c":30.31,"h":30.97,"l":30.105,"n":776,"o":30.32,"t":"2025-10-13T04:00:00Z","v":130155,"vw":30.345289},{"c":29.78,"h":30.265,"l":29.35,"n":506,"o":29.62,"t":"2025-10-14T04:00:00Z","v":69954,"vw":29.779171},{"c":30.35,"h":30.71,"l":29.9,"n":520,"o":29.9,"t":"2025-10-15T04:00:00Z","v":100648,"vw":30.306531},{"c":30.35,"h":30.8173,"l":29.88,"n":1031,"o":30.28,"t":"2025-10-16T04:00:00Z","v":150951,"vw":30.31541},{"c":29.64,"h":29.7382,"l":29.205,"n":932,"o":29.64,"t":"2025-10-17T04:00:00Z","v":167423,"vw":29.5197},{"c":29.77,"h":29.9299,"l":29.02,"n":597,"o":29.54,"t":"2025-10-20T04:00:00Z","v":74885,"vw":29.636648},{"c":29.77,"h":30.3573,"l":28.88,"n":297,"o":29.82,"t":"2025-10-21T04:00:00Z","v":44523,"vw":29.731812},{"c":29.4502,"h":29.845,"l":29.212,"n":649,"o":29.5,"t":"2025-10-22T04:00:00Z","v":117834,"vw":29.537928},{"c":29.86,"h":29.88,"l":29.335,"n":811,"o":29.62,"t":"2025-10-23T04:00:00Z","v":148799,"vw":29.607069},{"c":29.9765,"h":30.258,"l":29.41,"n":672,"o":29.91,"t":"2025-10-24T04:00:00Z","v":105597,"vw":29.859633},{"c":30.3704,"h":30.99,"l":30.11,"n":683,"o":30.58,"t":"2025-10-27T04:00:00Z","v":138202,"vw":30.435034},{"c":30.404,"h":30.5399,"l":30.27,"n":160,"o":30.36,"t":"2025-10-28T04:00:00Z","v":9103,"vw":30.35594},{"c":31.24,"h":31.322,"l":30.655,"n":899,"o":30.95,"t":"2025-10-29T04:00:00Z","v":191000,"vw":30.957081},{"c":30.46,"h":31.05,"l":30.4559,"n":349,"o":31.05,"t":"2025-10-30T04:00:00Z","v":61136,"vw":30.686959},{"c":30.275,"h":30.455,"l":29.7251,"n":245,"o":30.24,"t":"2025-10-31T04:00:00Z","v":19937,"vw":30.222426},{"c":30.48,"h":30.8467,"l":30.2,"n":340,"o":30.55,"t":"2025-11-03T05:00:00Z","v":43511,"vw":30.521664},{"c":29.705,"h":30.446,"l":29.6,"n":633,"o":29.91,"t":"2025-11-04T05:00:00Z","v":87858,"vw":29.886217},{"c":30.24,"h":30.33,"l":29.79,"n":494,"o":30.09,"t":"2025-11-05T05:00:00Z","v":71598,"vw":30.137609},{"c":30.59,"h":31.005,"l":30.355,"n":476,"o":30.5,"t":"2025-11-06T05:00:00Z","v":75456,"vw":30.668648},{"c":30.25,"h":30.68,"l":29.888,"n":400,"o":30.43,"t":"2025-11-07T05:00:00Z","v":42026,"vw":30.212099},{"c":30.74,"h":30.8445,"l":30.26,"n":196,"o":30.4,"t":"2025-11-10T05:00:00Z","v":15828,"vw":30.641351},{"c":30.99,"h":31.25,"l":30.49,"n":771,"o":31.15,"t":"2025-11-11T05:00:00Z","v":135052,"vw":30.829941},{"c":30.59,"h":31.2,"l":30.1,"n":414,"o":30.61,"t":"2025-11-12T05:00:00Z","v":58572,"vw":30.547018},{"c":30.13,"h":31.025,"l":30.095,"n":726,"o":30.82,"t":"2025-11-13T05:00:00Z","v":111428,"vw":30.451377},{"c":29.58,"h":30.0999,"l":29.57,"n":428,"o":29.7,"t":"2025-11-14T05:00:00Z","v":59031,"vw":29.804077},{"c":29.147,"h":30.02,"l":29.12,"n":191,"o":29.5,"t":"2025-11-17T05:00:00Z","v":19693,"vw":29.280932},{"c":28.767,"h":29.11,"l":28.5201,"n":268,"o":28.78,"t":"2025-11-18T05:00:00Z","v":41440,"vw":28.719965},{"c":28.5043,"h":28.71,"l":28.36,"n":125,"o":28.55,"t":"2025-11-19T05:00:00Z","v":5293,"vw":28.470573},{"c":27.55,"h":28.3856,"l":27.55,"n":151,"o":28.38,"t":"2025-11-20T05:00:00Z","v":17927,"vw":28.142999},{"c":27.57,"h":27.635,"l":27.13,"n":231,"o":27.31,"t":"2025-11-21T05:00:00Z","v":15679,"vw":27.371626},{"c":28.0592,"h":28.25,"l":27.7,"n":168,"o":27.91,"t":"2025-11-24T05:00:00Z","v":7477,"vw":27.989908},{"c":28.26,"h":28.4,"l":28.0648,"n":584,"o":28.3,"t":"2025-11-25T05:00:00Z","v":43697,"vw":28.246565},{"c":28.1311,"h":28.59,"l":28.1311,"n":72,"o":28.22,"t":"2025-11-26T05:00:00Z","v":2827,"vw":28.251927},{"c":28.35,"h":28.54,"l":28.3,"n":181,"o":28.35,"t":"2025-11-28T05:00:00Z","v":13295,"vw":28.373991},{"c":28.16,"h":28.5767,"l":28,"n":132,"o":28.34,"t":"2025-12-01T05:00:00Z","v":113862,"vw":28.474586},{"c":27.89,"h":28.4465,"l":27.89,"n":262,"o":27.96,"t":"2025-12-02T05:00:00Z","v":45125,"vw":28.037069},{"c":27.66,"h":28.08,"l":27.34,"n":1095,"o":27.67,"t":"2025-12-03T05:00:00Z","v":109204,"vw":27.614048},{"c":27.8433,"h":28.04,"l":27.79,"n":60,"o":27.79,"t":"2025-12-04T05:00:00Z","v":2033,"vw":27.840315},{"c":28.21,"h":28.31,"l":28.08,"n":141,"o":28.08,"t":"2025-12-05T05:00:00Z","v":12577,"vw":28.234278},{"c":28.25,"h":28.27,"l":27.9806,"n":827,"o":28.12,"t":"2025-12-08T05:00:00Z","v":54000,"vw":28.150969},{"c":27.94,"h":27.95,"l":27.78,"n":87,"o":27.95,"t":"2025-12-09T05:00:00Z","v":3890,"vw":27.832281},{"c":27.84,"h":27.9,"l":27.555,"n":105,"o":27.555,"t":"2025-12-10T05:00:00Z","v":7286,"vw":27.752687},{"c":27.7216,"h":27.807,"l":27.5001,"n":119,"o":27.76,"t":"2025-12-11T05:00:00Z","v":10334,"vw":27.673453},{"c":27.599,"h":27.85,"l":27.5,"n":114,"o":27.67,"t":"2025-12-12T05:00:00Z","v":5582,"vw":27.654846},{"c":27.39,"h":27.7748,"l":27.2201,"n":140,"o":27.54,"t":"2025-12-15T05:00:00Z","v":8404,"vw":27.476832},{"c":27.03,"h":27.26,"l":26.93,"n":604,"o":27.12,"t":"2025-12-16T05:00:00Z","v":32278,"vw":27.052697},{"c":27.04,"h":27.31,"l":26.96,"n":230,"o":27.24,"t":"2025-12-17T05:00:00Z","v":13658,"vw":27.035545},{"c":27.08,"h":27.2179,"l":26.86,"n":323,"o":27.05,"t":"2025-12-18T05:00:00Z","v":28889,"vw":27.04676},{"c":27.65,"h":27.65,"l":27.237,"n":173,"o":27.27,"t":"2025-12-19T05:00:00Z","v":9061,"vw":27.409869},{"c":27.45,"h":27.6,"l":27.186,"n":162,"o":27.6,"t":"2025-12-22T05:00:00Z","v":6756,"vw":27.309461},{"c":27.06,"h":27.21,"l":27.05,"n":450,"o":27.14,"t":"2025-12-23T05:00:00Z","v":19202,"vw":27.110758},{"c":27.03,"h":27.226,"l":27.03,"n":61,"o":27.17,"t":"2025-12-24T05:00:00Z","v":3245,"vw":27.168134},{"c":27.77,"h":27.77,"l":27.2,"n":136,"o":27.37,"t":"2025-12-26T05:00:00Z","v":6167,"vw":27.462318},{"c":27.46,"h":27.62,"l":27.2503,"n":186,"o":27.62,"t":"2025-12-29T05:00:00Z","v":12316,"vw":27.477849},{"c":27.52,"h":27.7,"l":27.52,"n":133,"o":27.59,"t":"2025-12-30T05:00:00Z","v":10684,"vw":27.56687},{"c":26.99,"h":27.53,"l":26.73,"n":211,"o":27.53,"t":"2025-12-31T05:00:00Z","v":25395,"vw":27.133731},{"c":27.9,"h":27.9,"l":27.51,"n":195,"o":27.67,"t":"2026-01-02T05:00:00Z","v":21670,"vw":27.628092},{"c":27.77,"h":27.91,"l":27.3,"n":341,"o":27.91,"t":"2026-01-05T05:00:00Z","v":32329,"vw":27.613786},{"c":27.7274,"h":27.97,"l":27.661,"n":167,"o":27.91,"t":"2026-01-06T05:00:00Z","v":21329,"vw":27.778437},{"c":27.51,"h":27.7133,"l":27.35,"n":461,"o":27.71,"t":"2026-01-07T05:00:00Z","v":32577,"vw":27.489483},{"c":27.81,"h":27.94,"l":27.6153,"n":188,"o":27.72,"t":"2026-01-08T05:00:00Z","v":14127,"vw":27.819461},{"c":27.7381,"h":27.86,"l":27.6201,"n":147,"o":27.85,"t":"2026-01-09T05:00:00Z","v":5710,"vw":27.776732},{"c":28.51,"h":28.63,"l":28,"n":181,"o":28,"t":"2026-01-12T05:00:00Z","v":17494,"vw":28.311092},{"c":28.3,"h":28.7,"l":28.13,"n":560,"o":28.7,"t":"2026-01-13T05:00:00Z","v":33690,"vw":28.393442},{"c":27.96,"h":28.15,"l":27.8,"n":132,"o":28.15,"t":"2026-01-14T05:00:00Z","v":9665,"vw":27.99076},{"c":28.0686,"h":28.1899,"l":27.821,"n":103,"o":28.08,"t":"2026-01-15T05:00:00Z","v":2210,"vw":27.997941},{"c":27.65,"h":28.5539,"l":27.57,"n":180,"o":27.84,"t":"2026-01-16T05:00:00Z","v":14192,"vw":27.740712},{"c":27.12,"h":27.6367,"l":27,"n":468,"o":27.4,"t":"2026-01-20T05:00:00Z","v":31798,"vw":27.305085},{"c":27.6,"h":27.65,"l":27.3,"n":153,"o":27.47,"t":"2026-01-21T05:00:00Z","v":10327,"vw":27.47829},{"c":27.7929,"h":27.9574,"l":27.6001,"n":131,"o":27.78,"t":"2026-01-22T05:00:00Z","v":5949,"vw":27.780393},{"c":27.9,"h":27.9,"l":27.76,"n":188,"o":27.79,"t":"2026-01-23T05:00:00Z","v":13109,"vw":27.816538},{"c":27.7051,"h":27.82,"l":27.5001,"n":156,"o":27.57,"t":"2026-01-26T05:00:00Z","v":9658,"vw":27.67661},{"c":27.7304,"h":28.182,"l":27.528,"n":137,"o":27.97,"t":"2026-01-27T05:00:00Z","v":12941,"vw":27.725107},{"c":27.86,"h":28.03,"l":27.73,"n":134,"o":28.03,"t":"2026-01-28T05:00:00Z","v":7552,"vw":27.788337},{"c":27.661,"h":27.91,"l":27.5,"n":132,"o":27.91,"t":"2026-01-29T05:00:00Z","v":8365,"vw":27.6552},{"c":27.22,"h":27.6087,"l":27.2,"n":118,"o":27.56,"t":"2026-01-30T05:00:00Z","v":8718,"vw":27.38115},{"c":26.93,"h":27.01,"l":26.7,"n":421,"o":26.99,"t":"2026-02-02T05:00:00Z","v":65554,"vw":26.811955},{"c":26.9,"h":26.9235,"l":26.292,"n":293,"o":26.9,"t":"2026-02-03T05:00:00Z","v":78268,"vw":26.599464},{"c":26.73,"h":27.19,"l":26.63,"n":193,"o":27.19,"t":"2026-02-04T05:00:00Z","v":28690,"vw":26.849008},{"c":26.75,"h":27.08,"l":26.71,"n":376,"o":26.9593,"t":"2026-02-05T05:00:00Z","v":72128,"vw":26.888495},{"c":27.76,"h":27.88,"l":27.44,"n":197,"o":27.49,"t":"2026-02-06T05:00:00Z","v":22298,"vw":27.702578},{"c":27.76,"h":28.015,"l":27.5301,"n":224,"o":27.69,"t":"2026-02-09T05:00:00Z","v":23227,"vw":27.87082},{"c":27.84,"h":28.02,"l":27.67,"n":246,"o":27.82,"t":"2026-02-10T05:00:00Z","v":26893,"vw":27.911698},{"c":28.09,"h":28.255,"l":27.89,"n":169,"o":28.02,"t":"2026-02-11T05:00:00Z","v":20821,"vw":28.095175},{"c":27.9393,"h":28.47,"l":27.83,"n":136,"o":28.29,"t":"2026-02-12T05:00:00Z","v":15185,"vw":28.202845},{"c":27.78,"h":28.06,"l":27.558,"n":199,"o":27.79,"t":"2026-02-13T05:00:00Z","v":20852,"vw":27.889653},{"c":27.89,"h":28.61,"l":27.77,"n":212,"o":27.77,"t":"2026-02-17T05:00:00Z","v":28705,"vw":28.006498},{"c":28.0563,"h":28.27,"l":28.01,"n":157,"o":28.07,"t":"2026-02-18T05:00:00Z","v":18052,"vw":28.132887},{"c":28.14,"h":28.15,"l":27.81,"n":191,"o":28.15,"t":"2026-02-19T05:00:00Z","v":22816,"vw":27.961563},{"c":28.19,"h":28.21,"l":27.59,"n":252,"o":27.59,"t":"2026-02-20T05:00:00Z","v":23727,"vw":28.053133},{"c":28.08,"h":28.35,"l":28.01,"n":150,"o":28.35,"t":"2026-02-23T05:00:00Z","v":7773,"vw":28.168925},{"c":28.21,"h":28.37,"l":28.09,"n":85,"o":28.1527,"t":"2026-02-24T05:00:00Z","v":3927,"vw":28.221542},{"c":28.32,"h":28.32,"l":28.1,"n":145,"o":28.2,"t":"2026-02-25T05:00:00Z","v":4547,"vw":28.177335},{"c":27.57,"h":27.62,"l":27.14,"n":158,"o":27.62,"t":"2026-02-26T05:00:00Z","v":14565,"vw":27.402409},{"c":27.38,"h":27.52,"l":27.16,"n":129,"o":27.33,"t":"2026-02-27T05:00:00Z","v":7245,"vw":27.375622},{"c":27.38,"h":27.4062,"l":27.12,"n":105,"o":27.12,"t":"2026-03-02T05:00:00Z","v":4545,"vw":27.240652},{"c":26.68,"h":26.68,"l":26.025,"n":193,"o":26.42,"t":"2026-03-03T05:00:00Z","v":16174,"vw":26.314022},{"c":26.86,"h":27.0498,"l":26.57,"n":157,"o":26.75,"t":"2026-03-04T05:00:00Z","v":18138,"vw":26.836924},{"c":26.77,"h":27.3312,"l":26.5,"n":159,"o":26.77,"t":"2026-03-05T05:00:00Z","v":7638,"vw":26.729615},{"c":27.17,"h":27.23,"l":26.59,"n":148,"o":26.59,"t":"2026-03-06T05:00:00Z","v":10084,"vw":26.941734},{"c":27.87,"h":28.21,"l":27.5,"n":294,"o":27.5,"t":"2026-03-09T04:00:00Z","v":29486,"vw":27.797081},{"c":28.43,"h":28.6759,"l":27.95,"n":183,"o":27.95,"t":"2026-03-10T04:00:00Z","v":13425,"vw":28.436861},{"c":29.09,"h":29.23,"l":28.87,"n":192,"o":28.99,"t":"2026-03-11T04:00:00Z","v":17332,"vw":29.018546},{"c":29.17,"h":29.41,"l":29.0951,"n":208,"o":29.31,"t":"2026-03-12T04:00:00Z","v":15482,"vw":29.250694},{"c":29.23,"h":29.4,"l":29.12,"n":158,"o":29.21,"t":"2026-03-13T04:00:00Z","v":9070,"vw":29.275158},{"c":29.6,"h":29.6,"l":29.0765,"n":176,"o":29.38,"t":"2026-03-16T04:00:00Z","v":17294,"vw":29.448972},{"c":29.13,"h":29.44,"l":29.02,"n":232,"o":29.44,"t":"2026-03-17T04:00:00Z","v":26265,"vw":29.198032},{"c":28.52,"h":29.019,"l":28.35,"n":395,"o":29,"t":"2026-03-18T04:00:00Z","v":49406,"vw":28.71139},{"c":28.81,"h":29.09,"l":28.505,"n":164,"o":29.09,"t":"2026-03-19T04:00:00Z","v":17882,"vw":28.890812},{"c":28.22,"h":28.95,"l":28.22,"n":142,"o":28.82,"t":"2026-03-20T04:00:00Z","v":12158,"vw":28.575491},{"c":29.06,"h":29.13,"l":28.71,"n":209,"o":28.98,"t":"2026-03-23T04:00:00Z","v":13283,"vw":28.958974},{"c":29.07,"h":29.07,"l":28.85,"n":110,"o":28.85,"t":"2026-03-24T04:00:00Z","v":4264,"vw":28.966188},{"c":29.3965,"h":29.74,"l":29.28,"n":191,"o":29.28,"t":"2026-03-25T04:00:00Z","v":6477,"vw":29.417293},{"c":28.6,"h":29,"l":28.6,"n":117,"o":28.96,"t":"2026-03-26T04:00:00Z","v":7020,"vw":28.835828},{"c":28.3,"h":28.8,"l":28.3,"n":234,"o":28.75,"t":"2026-03-27T04:00:00Z","v":28760,"vw":28.614153},{"c":28.3949,"h":28.66,"l":28.31,"n":160,"o":28.54,"t":"2026-03-30T04:00:00Z","v":16438,"vw":28.36692},{"c":28.615,"h":28.615,"l":27.8201,"n":163,"o":28.13,"t":"2026-03-31T04:00:00Z","v":8733,"vw":28.234769},{"c":28.68,"h":28.87,"l":28.4901,"n":265,"o":28.54,"t":"2026-04-01T04:00:00Z","v":44860,"vw":28.645591},{"c":28.6,"h":28.63,"l":28.03,"n":192,"o":28.26,"t":"2026-04-02T04:00:00Z","v":18111,"vw":28.306948},{"c":28.29,"h":28.62,"l":28.2,"n":195,"o":28.62,"t":"2026-04-06T04:00:00Z","v":21032,"vw":28.297738},{"c":28.16,"h":28.18,"l":27.795,"n":152,"o":28.09,"t":"2026-04-07T04:00:00Z","v":13037,"vw":27.925435},{"c":28.74,"h":29,"l":28.5901,"n":234,"o":28.85,"t":"2026-04-08T04:00:00Z","v":32327,"vw":28.832267},{"c":28.4,"h":28.72,"l":28.13,"n":214,"o":28.44,"t":"2026-04-09T04:00:00Z","v":19851,"vw":28.361207},{"c":29.04,"h":29.23,"l":28.73,"n":223,"o":28.73,"t":"2026-04-10T04:00:00Z","v":27411,"vw":29.063857},{"c":29.39,"h":29.4,"l":28.9982,"n":369,"o":29.05,"t":"2026-04-13T04:00:00Z","v":12128,"vw":29.240022},{"c":29.62,"h":29.63,"l":29.3379,"n":298,"o":29.5,"t":"2026-04-14T04:00:00Z","v":20042,"vw":29.535472},{"c":29.15,"h":29.6,"l":29.0064,"n":231,"o":29.6,"t":"2026-04-15T04:00:00Z","v":16204,"vw":29.174401},{"c":29.65,"h":29.68,"l":29.37,"n":209,"o":29.61,"t":"2026-04-16T04:00:00Z","v":18625,"vw":29.511948},{"c":29.76,"h":29.85,"l":29.66,"n":285,"o":29.71,"t":"2026-04-17T04:00:00Z","v":17027,"vw":29.781492},{"c":29.65,"h":29.9,"l":29.43,"n":179,"o":29.63,"t":"2026-04-20T04:00:00Z","v":10629,"vw":29.591984},{"c":29.36,"h":29.63,"l":29.25,"n":195,"o":29.63,"t":"2026-04-21T04:00:00Z","v":14672,"vw":29.377226},{"c":29.29,"h":29.35,"l":29.201,"n":148,"o":29.32,"t":"2026-04-22T04:00:00Z","v":10480,"vw":29.2953},{"c":28.9251,"h":29.26,"l":28.78,"n":182,"o":29.02,"t":"2026-04-23T04:00:00Z","v":16959,"vw":28.991441},{"c":28.8695,"h":28.91,"l":28.5601,"n":123,"o":28.7,"t":"2026-04-24T04:00:00Z","v":9039,"vw":28.762287},{"c":28.6661,"h":29.29,"l":28.5,"n":212,"o":29.29,"t":"2026-04-27T04:00:00Z","v":15627,"vw":28.745317},{"c":28.25,"h":28.56,"l":27.74,"n":383,"o":28.56,"t":"2026-04-28T04:00:00Z","v":51635,"vw":28.111344},{"c":28.34,"h":28.9197,"l":28.33,"n":151,"o":28.56,"t":"2026-04-29T04:00:00Z","v":26355,"vw":28.441561},{"c":28.5013,"h":28.5069,"l":28.0546,"n":136,"o":28.33,"t":"2026-04-30T04:00:00Z","v":9676,"vw":28.295322},{"c":28.35,"h":28.6899,"l":28.3101,"n":162,"o":28.6,"t":"2026-05-01T04:00:00Z","v":14373,"vw":28.470039},{"c":28.4417,"h":29,"l":28.37,"n":203,"o":28.7,"t":"2026-05-04T04:00:00Z","v":15772,"vw":28.657441},{"c":28.76,"h":28.85,"l":28.4861,"n":175,"o":28.77,"t":"2026-05-05T04:00:00Z","v":17183,"vw":28.739374},{"c":28.9503,"h":29.18,"l":28.6001,"n":137,"o":29.09,"t":"2026-05-06T04:00:00Z","v":11909,"vw":28.793151},{"c":28.61,"h":29.309,"l":28.6,"n":202,"o":29.19,"t":"2026-05-07T04:00:00Z","v":15131,"vw":28.826105},{"c":28.68,"h":28.89,"l":28.6643,"n":85,"o":28.67,"t":"2026-05-08T04:00:00Z","v":3396,"vw":28.729637},{"c":29.4,"h":29.49,"l":28.9891,"n":191,"o":29.21,"t":"2026-05-11T04:00:00Z","v":16443,"vw":29.33071},{"c":28.9,"h":29.26,"l":28.6,"n":187,"o":29.26,"t":"2026-05-12T04:00:00Z","v":21599,"vw":29.017166},{"c":29.84,"h":30,"l":28.9,"n":183,"o":28.96,"t":"2026-05-13T04:00:00Z","v":14437,"vw":29.705463},{"c":29,"h":29.66,"l":28.685,"n":287,"o":29.14,"t":"2026-05-14T04:00:00Z","v":27283,"vw":29.100038},{"c":28.45,"h":28.91,"l":28.3,"n":304,"o":28.87,"t":"2026-05-15T04:00:00Z","v":79100,"vw":28.56554},{"c":27.87,"h":28.37,"l":27.84,"n":301,"o":28.16,"t":"2026-05-18T04:00:00Z","v":29735,"vw":27.989301},{"c":27.6,"h":27.97,"l":27.5001,"n":168,"o":27.6,"t":"2026-05-19T04:00:00Z","v":10732,"vw":27.688472},{"c":27.35,"h":27.59,"l":27.224,"n":195,"o":27.5,"t":"2026-05-20T04:00:00Z","v":12830,"vw":27.404129},{"c":27.4249,"h":27.7971,"l":27.1413,"n":155,"o":27.21,"t":"2026-05-21T04:00:00Z","v":5425,"vw":27.260105},{"c":26.93,"h":27.2999,"l":26.71,"n":201,"o":27,"t":"2026-05-22T04:00:00Z","v":11171,"vw":26.939681},{"c":27.12,"h":27.62,"l":27.07,"n":223,"o":27.08,"t":"2026-05-26T04:00:00Z","v":59618,"vw":27.091396},{"c":27.37,"h":27.5699,"l":26.93,"n":231,"o":26.93,"t":"2026-05-27T04:00:00Z","v":21990,"vw":27.253904},{"c":27.38,"h":27.6099,"l":27.1346,"n":273,"o":27.25,"t":"2026-05-28T04:00:00Z","v":19851,"vw":27.290488},{"c":27.2636,"h":27.37,"l":27.2,"n":270,"o":27.27,"t":"2026-05-29T04:00:00Z","v":19943,"vw":27.295718},{"c":27.67,"h":27.7,"l":27.4101,"n":251,"o":27.46,"t":"2026-06-01T04:00:00Z","v":16216,"vw":27.547441},{"c":27.9,"h":28.41,"l":27.82,"n":185,"o":28.19,"t":"2026-06-02T04:00:00Z","v":13201,"vw":28.049064},{"c":27.23,"h":27.71,"l":27.23,"n":413,"o":27.71,"t":"2026-06-03T04:00:00Z","v":45879,"vw":27.306529},{"c":27,"h":27.47,"l":27,"n":126,"o":27.1,"t":"2026-06-04T04:00:00Z","v":7961,"vw":27.129271},{"c":25.865,"h":27,"l":25.77,"n":302,"o":27,"t":"2026-06-05T04:00:00Z","v":34595,"vw":26.430661},{"c":25.9074,"h":26.64,"l":25.7,"n":176,"o":25.93,"t":"2026-06-08T04:00:00Z","v":11530,"vw":25.927622},{"c":25.7736,"h":26.29,"l":25.5,"n":203,"o":26.14,"t":"2026-06-09T04:00:00Z","v":19563,"vw":25.762497},{"c":25.36,"h":25.83,"l":25.34,"n":141,"o":25.52,"t":"2026-06-10T04:00:00Z","v":9382,"vw":25.581363},{"c":25.3265,"h":25.5175,"l":25.0401,"n":138,"o":25.1,"t":"2026-06-11T04:00:00Z","v":8330,"vw":25.202626},{"c":25.503,"h":25.65,"l":25.34,"n":162,"o":25.35,"t":"2026-06-12T04:00:00Z","v":20870,"vw":25.44989},{"c":25.7,"h":25.85,"l":25.5,"n":156,"o":25.5,"t":"2026-06-15T04:00:00Z","v":13837,"vw":25.709145},{"c":25.3636,"h":25.8,"l":25.17,"n":165,"o":25.41,"t":"2026-06-16T04:00:00Z","v":12870,"vw":25.305006},{"c":24.8659,"h":25.6817,"l":24.86,"n":145,"o":25.02,"t":"2026-06-17T04:00:00Z","v":8031,"vw":25.083326},{"c":24.47,"h":24.7299,"l":24.46,"n":187,"o":24.57,"t":"2026-06-18T04:00:00Z","v":12650,"vw":24.545951},{"c":24.656,"h":24.81,"l":24.4,"n":192,"o":24.4,"t":"2026-06-22T04:00:00Z","v":17580,"vw":24.711266},{"c":23.89,"h":24.341,"l":23.86,"n":243,"o":24.09,"t":"2026-06-23T04:00:00Z","v":29031,"vw":24.070786},{"c":23.6998,"h":24.311,"l":23.6,"n":144,"o":23.83,"t":"2026-06-24T04:00:00Z","v":18050,"vw":23.734641},{"c":23.4118,"h":24.1238,"l":23.23,"n":189,"o":24.1238,"t":"2026-06-25T04:00:00Z","v":12408,"vw":23.392134},{"c":23.2899,"h":23.38,"l":23.001,"n":139,"o":23.315,"t":"2026-06-26T04:00:00Z","v":11836,"vw":23.167501},{"c":23.55,"h":23.74,"l":23.5,"n":142,"o":23.74,"t":"2026-06-29T04:00:00Z","v":7167,"vw":23.595068},{"c":23.675,"h":23.6999,"l":23.5,"n":128,"o":23.5,"t":"2026-06-30T04:00:00Z","v":6027,"vw":23.573384},{"c":23.6875,"h":23.865,"l":23.5,"n":145,"o":23.5,"t":"2026-07-01T04:00:00Z","v":11367,"vw":23.660706},{"c":23.375,"h":23.7,"l":23.2305,"n":149,"o":23.55,"t":"2026-07-02T04:00:00Z","v":5535,"vw":23.488785},{"c":23.8,"h":23.86,"l":23.48,"n":127,"o":23.69,"t":"2026-07-06T04:00:00Z","v":5396,"vw":23.760223},{"c":23.645,"h":23.83,"l":23.43,"n":181,"o":23.83,"t":"2026-07-07T04:00:00Z","v":62004,"vw":23.546099},{"c":23.45,"h":23.7,"l":23.3,"n":219,"o":23.62,"t":"2026-07-08T04:00:00Z","v":10499,"vw":23.512445},{"c":23.5151,"h":23.63,"l":23.305,"n":92,"o":23.305,"t":"2026-07-09T04:00:00Z","v":2378,"vw":23.418291},{"c":23.56,"h":23.75,"l":23.35,"n":150,"o":23.72,"t":"2026-07-10T04:00:00Z","v":8432,"vw":23.56476},{"c":23.1,"h":23.68,"l":23.01,"n":215,"o":23.28,"t":"2026-07-13T04:00:00Z","v":10350,"vw":23.210469},{"c":23.455,"h":23.67,"l":23.42,"n":148,"o":23.44,"t":"2026-07-14T04:00:00Z","v":9176,"vw":23.493191},{"c":23.7268,"h":23.9,"l":23.32,"n":290,"o":23.5,"t":"2026-07-15T04:00:00Z","v":16632,"vw":23.6794},{"c":23.8118,"h":23.9,"l":23.72,"n":125,"o":23.77,"t":"2026-07-16T04:00:00Z","v":9364,"vw":23.801361},{"c":23.46,"h":23.5553,"l":23.2516,"n":168,"o":23.34,"t":"2026-07-17T04:00:00Z","v":7683,"vw":23.402341},{"c":23.7473,"h":23.9799,"l":23.69,"n":223,"o":23.9,"t":"2026-07-20T04:00:00Z","v":9326,"vw":23.870069},{"c":23.8342,"h":23.9699,"l":23.58,"n":160,"o":23.87,"t":"2026-07-21T04:00:00Z","v":18248,"vw":23.73515},{"c":23.54,"h":23.73,"l":23.5,"n":139,"o":23.5,"t":"2026-07-22T04:00:00Z","v":13577,"vw":23.583103},{"c":23.65,"h":24.115,"l":23.6,"n":135,"o":23.8195,"t":"2026-07-23T04:00:00Z","v":9459,"vw":23.730319},{"c":23.53,"h":23.6589,"l":23.4,"n":106,"o":23.55,"t":"2026-07-24T04:00:00Z","v":3850,"vw":23.537337},{"c":23.68,"h":23.8448,"l":23.6,"n":144,"o":23.79,"t":"2026-07-27T04:00:00Z","v":9642,"vw":23.712568},{"c":23.9015,"h":24,"l":23.56,"n":97,"o":23.88,"t":"2026-07-28T04:00:00Z","v":8867,"vw":23.963982},{"c":24.1,"h":24.62,"l":23.73,"n":166,"o":23.73,"t":"2026-07-29T04:00:00Z","v":12049,"vw":24.356565},{"c":24.6614,"h":24.6614,"l":23.4,"n":122,"o":23.4,"t":"2026-07-30T04:00:00Z","v":11094,"vw":24.391275},{"c":24.36,"h":24.61,"l":24.24,"n":201,"o":24.61,"t":"2026-07-31T04:00:00Z","v":24367,"vw":24.33319},{"c":24.5015,"h":24.62,"l":24.37,"n":165,"o":24.39,"t":"2026-08-03T04:00:00Z","v":9738,"vw":24.447499},{"c":24.4872,"h":24.5253,"l":24.05,"n":329,"o":24.05,"t":"2026-08-04T04:00:00Z","v":112010,"vw":24.275971},{"c":24.21,"h":24.425,"l":24.21,"n":104,"o":24.4,"t":"2026-08-05T04:00:00Z","v":4658,"vw":24.359974},{"c":23.81,"h":23.99,"l":23.8,"n":179,"o":23.95,"t":"2026-08-06T04:00:00Z","v":11652,"vw":23.874406},{"c":24.1602,"h":24.96,"l":24.03,"n":136,"o":24.05,"t":"2026-08-07T04:00:00Z","v":9390,"vw":24.318304},{"c":24.26,"h":24.9,"l":24.15,"n":140,"o":24.15,"t":"2026-08-10T04:00:00Z","v":7075,"vw":24.22519},{"c":24.0819,"h":24.14,"l":24.02,"n":134,"o":24.1,"t":"2026-08-11T04:00:00Z","v":9979,"vw":24.078408},{"c":24.03,"h":24.0701,"l":23.99,"n":126,"o":24.05,"t":"2026-08-12T04:00:00Z","v":6100,"vw":24.023789},{"c":23.85,"h":24.04,"l":23.8207,"n":166,"o":24.04,"t":"2026-08-13T04:00:00Z","v":13676,"vw":23.875697},{"c":23.9401,"h":24.01,"l":23.86,"n":132,"o":23.86,"t":"2026-08-14T04:00:00Z","v":11783,"vw":23.917195},{"c":24.07,"h":24.2,"l":24.07,"n":146,"o":24.11,"t":"2026-08-17T04:00:00Z","v":9758,"vw":24.111575},{"c":23.7,"h":24.1,"l":23.7,"n":89,"o":23.94,"t":"2026-08-18T04:00:00Z","v":10599,"vw":23.763771},{"c":23.9204,"h":24.15,"l":23.8,"n":126,"o":23.89,"t":"2026-08-19T04:00:00Z","v":8358,"vw":23.948581},{"c":23.83,"h":24.12,"l":23.76,"n":154,"o":24,"t":"2026-08-20T04:00:00Z","v":12167,"vw":23.906233},{"c":23.94,"h":24.2,"l":23.83,"n":250,"o":24.13,"t":"2026-08-21T04:00:00Z","v":33175,"vw":23.965753},{"c":23.72,"h":23.94,"l":23.55,"n":144,"o":23.63,"t":"2026-08-24T04:00:00Z","v":6421,"vw":23.649208},{"c":23.79,"h":23.88,"l":23.5339,"n":198,"o":23.59,"t":"2026-08-25T04:00:00Z","v":22124,"vw":23.703384},{"c":23.6,"h":23.98,"l":23.55,"n":94,"o":23.785,"t":"2026-08-26T04:00:00Z","v":5678,"vw":23.717475},{"c":23.4657,"h":23.53,"l":23.36,"n":155,"o":23.53,"t":"2026-08-27T04:00:00Z","v":13782,"vw":23.411224},{"c":23.41,"h":23.565,"l":23.315,"n":124,"o":23.47,"t":"2026-08-28T04:00:00Z","v":9628,"vw":23.361116},{"c":22.8,"h":23.27,"l":22.8,"n":265,"o":23.27,"t":"2026-08-31T04:00:00Z","v":17028,"vw":23.017835},{"c":22.61,"h":22.9,"l":22.6065,"n":139,"o":22.71,"t":"2026-09-01T04:00:00Z","v":18710,"vw":22.746612},{"c":22.43,"h":22.89,"l":22.43,"n":191,"o":22.61,"t":"2026-09-02T04:00:00Z","v":19239,"vw":22.580855},{"c":22.65,"h":22.92,"l":22.4754,"n":83,"o":22.53,"t":"2026-09-03T04:00:00Z","v":3445,"vw":22.65806},{"c":22.725,"h":22.868,"l":22.45,"n":124,"o":22.45,"t":"2026-09-04T04:00:00Z","v":6708,"vw":22.711666},{"c":22.55,"h":22.65,"l":22.45,"n":198,"o":22.65,"t":"2026-09-08T04:00:00Z","v":15014,"vw":22.545315},{"c":22.38,"h":22.49,"l":22.29,"n":116,"o":22.49,"t":"2026-09-09T04:00:00Z","v":8102,"vw":22.406285},{"c":22.2574,"h":22.3106,"l":22.05,"n":187,"o":22.26,"t":"2026-09-10T04:00:00Z","v":17350,"vw":22.233361},{"c":22.2056,"h":22.305,"l":22.06,"n":116,"o":22.06,"t":"2026-09-11T04:00:00Z","v":7764,"vw":22.113132},{"c":22.19,"h":22.4299,"l":22.07,"n":148,"o":22.07,"t":"2026-09-14T04:00:00Z","v":11420,"vw":22.209405},{"c":21.82,"h":22.18,"l":21.78,"n":358,"o":22.06,"t":"2026-09-15T04:00:00Z","v":36526,"vw":21.842037},{"c":21.6,"h":21.88,"l":21.6,"n":81,"o":21.71,"t":"2026-09-16T04:00:00Z","v":5026,"vw":21.727531},{"c":21.68,"h":21.75,"l":21.66,"n":140,"o":21.66,"t":"2026-09-17T04:00:00Z","v":6939,"vw":21.718319},{"c":21.79,"h":21.93,"l":21.71,"n":114,"o":21.93,"t":"2026-09-18T04:00:00Z","v":10254,"vw":21.772058},{"c":21.77,"h":21.96,"l":21.72,"n":129,"o":21.72,"t":"2026-09-21T04:00:00Z","v":8391,"vw":21.866947},{"c":21.7732,"h":21.93,"l":21.74,"n":133,"o":21.93,"t":"2026-09-22T04:00:00Z","v":9031,"vw":21.787342},{"c":21.575,"h":21.74,"l":21.52,"n":104,"o":21.74,"t":"2026-09-23T04:00:00Z","v":3965,"vw":21.64645},{"c":21.5643,"h":21.58,"l":21.43,"n":115,"o":21.5,"t":"2026-09-24T04:00:00Z","v":5910,"vw":21.50217},{"c":21.32,"h":21.49,"l":21.2401,"n":115,"o":21.49,"t":"2026-09-25T04:00:00Z","v":8310,"vw":21.29755},{"c":21.5662,"h":21.6623,"l":21.3701,"n":105,"o":21.6623,"t":"2026-09-28T04:00:00Z","v":8261,"vw":21.515402},{"c":21.2758,"h":21.6,"l":21.15,"n":621,"o":21.36,"t":"2026-09-29T04:00:00Z","v":107845,"vw":21.172476},{"c":21.415,"h":21.45,"l":21.3618,"n":127,"o":21.43,"t":"2026-09-30T04:00:00Z","v":3483,"vw":21.434998},{"c":21.3303,"h":21.51,"l":21.28,"n":141,"o":21.51,"t":"2026-10-01T04:00:00Z","v":4583,"vw":21.330238},{"c":21.095,"h":21.4199,"l":21.01,"n":122,"o":21.32,"t":"2026-10-02T04:00:00Z","v":3582,"vw":21.13467},{"c":21.19,"h":21.2999,"l":21.05,"n":128,"o":21.15,"t":"2026-10-05T04:00:00Z","v":6911,"vw":21.163779},{"c":21.28,"h":21.5,"l":21.14,"n":87,"o":21.26,"t":"2026-10-06T04:00:00Z","v":2415,"vw":21.24131},{"c":21.32,"h":21.32,"l":21.07,"n":100,"o":21.22,"t":"2026-10-07T04:00:00Z","v":4316,"vw":21.122349},{"c":21.3949,"h":21.3949,"l":21.2,"n":139,"o":21.32,"t":"2026-10-08T04:00:00Z","v":14118,"vw":21.299593},{"c":21.6794,"h":21.81,"l":21.5,"n":88,"o":21.5,"t":"2026-10-09T04:00:00Z","v":26465,"vw":21.710044},{"c":21.7205,"h":21.77,"l":21.57,"n":106,"o":21.57,"t":"2026-10-12T04:00:00Z","v":8244,"vw":21.677596},{"c":21.51,"h":21.615,"l":21.4,"n":95,"o":21.58,"t":"2026-10-13T04:00:00Z","v":3813,"vw":21.514976},{"c":21.2299,"h":21.499,"l":21.17,"n":183,"o":21.44,"t":"2026-10-14T04:00:00Z","v":39128,"vw":21.280858},{"c":21.3969,"h":21.48,"l":21.19,"n":288,"o":21.19,"t":"2026-10-15T04:00:00Z","v":6771,"vw":21.381402},{"c":21.32,"h":21.989,"l":21.31,"n":105,"o":21.989,"t":"2026-10-16T04:00:00Z","v":8093,"vw":21.394416},{"c":21.46,"h":21.86,"l":21.12,"n":138,"o":21.74,"t":"2026-10-19T04:00:00Z","v":22368,"vw":21.771532},{"c":21.32,"h":21.5,"l":21.1143,"n":127,"o":21.26,"t":"2026-10-20T04:00:00Z","v":6367,"vw":21.293031},{"c":20.96,"h":21.16,"l":20.51,"n":193,"o":21.05,"t":"2026-10-21T04:00:00Z","v":8695,"vw":20.887372},{"c":20.76,"h":21.0376,"l":20.51,"n":82,"o":20.63,"t":"2026-10-22T04:00:00Z","v":2351,"vw":20.804357}],"volatilityBars":[{"c":21.72,"h":21.72,"l":21.72,"n":9,"o":21.72,"t":"2026-09-21T13:30:00Z","v":1174,"vw":21.72},{"c":21.915,"h":21.92,"l":21.915,"n":8,"o":21.92,"t":"2026-09-21T14:15:00Z","v":3031,"vw":21.918413},{"c":21.91,"h":21.91,"l":21.91,"n":5,"o":21.91,"t":"2026-09-21T14:30:00Z","v":1524,"vw":21.91},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-21T15:30:00Z","v":100,"vw":21.96},{"c":21.94,"h":21.94,"l":21.93,"n":2,"o":21.93,"t":"2026-09-21T17:45:00Z","v":300,"vw":21.936667},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-21T18:15:00Z","v":120,"vw":21.75},{"c":21.8662,"h":21.8662,"l":21.7601,"n":2,"o":21.7601,"t":"2026-09-21T18:30:00Z","v":687,"vw":21.83732},{"c":21.805,"h":21.805,"l":21.805,"n":3,"o":21.805,"t":"2026-09-21T19:00:00Z","v":601,"vw":21.805},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-09-21T20:00:00Z","v":159,"vw":21.77},{"c":21.8555,"h":21.93,"l":21.8555,"n":7,"o":21.93,"t":"2026-09-22T13:30:00Z","v":1056,"vw":21.914405},{"c":21.79,"h":21.7901,"l":21.79,"n":11,"o":21.79,"t":"2026-09-22T13:45:00Z","v":911,"vw":21.790035},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-09-22T15:45:00Z","v":120,"vw":21.77},{"c":21.8234,"h":21.8234,"l":21.8234,"n":3,"o":21.8234,"t":"2026-09-22T16:00:00Z","v":225,"vw":21.8234},{"c":21.805,"h":21.805,"l":21.805,"n":3,"o":21.805,"t":"2026-09-22T17:30:00Z","v":167,"vw":21.805},{"c":21.77,"h":21.78,"l":21.77,"n":3,"o":21.78,"t":"2026-09-22T18:45:00Z","v":210,"vw":21.775},{"c":21.74,"h":21.755,"l":21.74,"n":8,"o":21.755,"t":"2026-09-22T19:15:00Z","v":2778,"vw":21.748408},{"c":21.775,"h":21.775,"l":21.76,"n":8,"o":21.76,"t":"2026-09-22T19:30:00Z","v":1860,"vw":21.771315},{"c":21.775,"h":21.775,"l":21.775,"n":4,"o":21.775,"t":"2026-09-22T19:45:00Z","v":400,"vw":21.775},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-22T20:30:00Z","v":374,"vw":21.6},{"c":21.74,"h":21.74,"l":21.74,"n":5,"o":21.74,"t":"2026-09-23T14:00:00Z","v":204,"vw":21.74},{"c":21.695,"h":21.695,"l":21.695,"n":3,"o":21.695,"t":"2026-09-23T15:15:00Z","v":214,"vw":21.695},{"c":21.6538,"h":21.6538,"l":21.6538,"n":1,"o":21.6538,"t":"2026-09-23T15:30:00Z","v":225,"vw":21.6538},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-23T15:45:00Z","v":124,"vw":21.65},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-09-23T16:00:00Z","v":600,"vw":21.665},{"c":21.6514,"h":21.6514,"l":21.65,"n":10,"o":21.65,"t":"2026-09-23T16:45:00Z","v":1068,"vw":21.6507},{"c":21.58,"h":21.58,"l":21.52,"n":2,"o":21.52,"t":"2026-09-23T17:30:00Z","v":200,"vw":21.55},{"c":21.6151,"h":21.6151,"l":21.6151,"n":1,"o":21.6151,"t":"2026-09-23T19:15:00Z","v":107,"vw":21.6151},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-09-23T19:45:00Z","v":367,"vw":21.57},{"c":21.5,"h":21.51,"l":21.5,"n":21,"o":21.5,"t":"2026-09-24T13:30:00Z","v":2742,"vw":21.500528},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-09-24T13:45:00Z","v":995,"vw":21.5},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-09-24T16:00:00Z","v":379,"vw":21.43},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-09-24T16:45:00Z","v":232,"vw":21.58},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-09-24T19:45:00Z","v":271,"vw":21.56},{"c":21.49,"h":21.49,"l":21.49,"n":4,"o":21.49,"t":"2026-09-25T13:30:00Z","v":497,"vw":21.49},{"c":21.39,"h":21.39,"l":21.39,"n":6,"o":21.39,"t":"2026-09-25T14:00:00Z","v":278,"vw":21.39},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-09-25T14:15:00Z","v":223,"vw":21.38},{"c":21.2401,"h":21.2592,"l":21.2401,"n":5,"o":21.2592,"t":"2026-09-25T15:45:00Z","v":4255,"vw":21.255641},{"c":21.2801,"h":21.2801,"l":21.2801,"n":1,"o":21.2801,"t":"2026-09-25T16:30:00Z","v":200,"vw":21.2801},{"c":21.3851,"h":21.3851,"l":21.3851,"n":1,"o":21.3851,"t":"2026-09-25T16:45:00Z","v":250,"vw":21.3851},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-25T17:00:00Z","v":150,"vw":21.47},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-09-25T17:45:00Z","v":100,"vw":21.33},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-09-25T18:15:00Z","v":890,"vw":21.3},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-25T18:30:00Z","v":100,"vw":21.3},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-09-25T19:30:00Z","v":360,"vw":21.3},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-09-25T19:45:00Z","v":249,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-25T20:00:00Z","v":102,"vw":21.32},{"c":21.6623,"h":21.6623,"l":21.6623,"n":2,"o":21.6623,"t":"2026-09-28T13:30:00Z","v":103,"vw":21.6623},{"c":21.41,"h":21.41,"l":21.41,"n":6,"o":21.41,"t":"2026-09-28T14:30:00Z","v":587,"vw":21.41},{"c":21.41,"h":21.44,"l":21.4,"n":5,"o":21.4,"t":"2026-09-28T14:45:00Z","v":789,"vw":21.421546},{"c":21.4001,"h":21.4001,"l":21.4,"n":5,"o":21.4,"t":"2026-09-28T15:00:00Z","v":639,"vw":21.40005},{"c":21.3701,"h":21.3701,"l":21.3701,"n":1,"o":21.3701,"t":"2026-09-28T15:45:00Z","v":233,"vw":21.3701},{"c":21.565,"h":21.565,"l":21.565,"n":1,"o":21.565,"t":"2026-09-28T16:00:00Z","v":5000,"vw":21.565},{"c":21.4201,"h":21.4201,"l":21.42,"n":3,"o":21.42,"t":"2026-09-28T17:30:00Z","v":350,"vw":21.42005},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-09-29T13:30:00Z","v":357,"vw":21.36},{"c":21.2,"h":21.6,"l":21.2,"n":15,"o":21.6,"t":"2026-09-29T14:00:00Z","v":2266,"vw":21.245379},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-09-29T14:15:00Z","v":212,"vw":21.23},{"c":21.2,"h":21.24,"l":21.2,"n":9,"o":21.24,"t":"2026-09-29T15:45:00Z","v":827,"vw":21.210874},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-09-29T16:00:00Z","v":202,"vw":21.16},{"c":21.394,"h":21.394,"l":21.394,"n":1,"o":21.394,"t":"2026-09-29T16:30:00Z","v":100,"vw":21.394},{"c":21.15,"h":21.16,"l":21.15,"n":141,"o":21.15,"t":"2026-09-29T17:00:00Z","v":37917,"vw":21.150343},{"c":21.16,"h":21.17,"l":21.15,"n":196,"o":21.15,"t":"2026-09-29T17:15:00Z","v":29384,"vw":21.160086},{"c":21.16,"h":21.17,"l":21.16,"n":7,"o":21.17,"t":"2026-09-29T17:30:00Z","v":885,"vw":21.168571},{"c":21.21,"h":21.22,"l":21.2,"n":109,"o":21.2005,"t":"2026-09-29T19:00:00Z","v":22509,"vw":21.201782},{"c":21.2,"h":21.225,"l":21.1905,"n":32,"o":21.225,"t":"2026-09-29T19:15:00Z","v":12012,"vw":21.193622},{"c":21.292,"h":21.292,"l":21.292,"n":1,"o":21.292,"t":"2026-09-29T19:30:00Z","v":135,"vw":21.292},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-09-29T23:15:00Z","v":249,"vw":21.13},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-09-30T13:30:00Z","v":124,"vw":21.43},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-30T14:15:00Z","v":175,"vw":21.45},{"c":21.45,"h":21.45,"l":21.45,"n":7,"o":21.45,"t":"2026-09-30T15:00:00Z","v":936,"vw":21.45},{"c":21.45,"h":21.45,"l":21.4,"n":11,"o":21.43,"t":"2026-09-30T16:30:00Z","v":680,"vw":21.430183},{"c":21.41,"h":21.44,"l":21.41,"n":9,"o":21.42,"t":"2026-09-30T17:00:00Z","v":351,"vw":21.42329},{"c":21.3618,"h":21.3618,"l":21.3618,"n":1,"o":21.3618,"t":"2026-09-30T18:15:00Z","v":100,"vw":21.3618},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-30T19:30:00Z","v":100,"vw":21.42},{"c":21.51,"h":21.51,"l":21.51,"n":5,"o":21.51,"t":"2026-10-01T13:30:00Z","v":200,"vw":21.51},{"c":21.28,"h":21.385,"l":21.28,"n":11,"o":21.385,"t":"2026-10-01T16:00:00Z","v":1119,"vw":21.301563},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-01T16:30:00Z","v":101,"vw":21.37},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-01T16:45:00Z","v":190,"vw":21.31},{"c":21.35,"h":21.35,"l":21.33,"n":2,"o":21.33,"t":"2026-10-01T17:45:00Z","v":400,"vw":21.34},{"c":21.3459,"h":21.3459,"l":21.3459,"n":1,"o":21.3459,"t":"2026-10-01T18:00:00Z","v":100,"vw":21.3459},{"c":21.32,"h":21.32,"l":21.32,"n":9,"o":21.32,"t":"2026-10-01T18:15:00Z","v":559,"vw":21.32},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-01T18:45:00Z","v":204,"vw":21.32},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-10-01T19:00:00Z","v":100,"vw":21.305},{"c":21.33,"h":21.335,"l":21.32,"n":4,"o":21.32,"t":"2026-10-01T19:45:00Z","v":864,"vw":21.328218},{"c":21.32,"h":21.32,"l":21.32,"n":6,"o":21.32,"t":"2026-10-02T13:30:00Z","v":194,"vw":21.32},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-02T14:30:00Z","v":200,"vw":21.27},{"c":21.4199,"h":21.4199,"l":21.4199,"n":1,"o":21.4199,"t":"2026-10-02T14:45:00Z","v":100,"vw":21.4199},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-02T15:15:00Z","v":100,"vw":21.13},{"c":21.14,"h":21.14,"l":21.14,"n":4,"o":21.14,"t":"2026-10-02T15:45:00Z","v":206,"vw":21.14},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-02T16:30:00Z","v":681,"vw":21.12},{"c":21.01,"h":21.074,"l":21.01,"n":5,"o":21.074,"t":"2026-10-02T18:00:00Z","v":600,"vw":21.031284},{"c":21.095,"h":21.095,"l":21.095,"n":6,"o":21.095,"t":"2026-10-02T19:45:00Z","v":592,"vw":21.095},{"c":21.1,"h":21.15,"l":21.1,"n":16,"o":21.15,"t":"2026-10-05T13:30:00Z","v":1303,"vw":21.145864},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-05T14:00:00Z","v":100,"vw":21.05},{"c":21.17,"h":21.17,"l":21.09,"n":17,"o":21.1,"t":"2026-10-05T14:15:00Z","v":3189,"vw":21.12125},{"c":21.2999,"h":21.2999,"l":21.2999,"n":2,"o":21.2999,"t":"2026-10-05T14:30:00Z","v":491,"vw":21.2999},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-05T14:45:00Z","v":100,"vw":21.21},{"c":21.1626,"h":21.1626,"l":21.1626,"n":3,"o":21.1626,"t":"2026-10-05T16:30:00Z","v":143,"vw":21.1626},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-05T16:45:00Z","v":236,"vw":21.29},{"c":21.2809,"h":21.2809,"l":21.2809,"n":2,"o":21.2809,"t":"2026-10-05T19:15:00Z","v":298,"vw":21.2809},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-05T19:45:00Z","v":150,"vw":21.29},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-10-05T20:00:00Z","v":225,"vw":21.19},{"c":21.14,"h":21.5,"l":21.14,"n":17,"o":21.26,"t":"2026-10-06T13:30:00Z","v":1395,"vw":21.22138},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-06T15:15:00Z","v":136,"vw":21.32},{"c":21.28,"h":21.28,"l":21.28,"n":3,"o":21.28,"t":"2026-10-06T20:00:00Z","v":429,"vw":21.28},{"c":21.12,"h":21.22,"l":21.12,"n":7,"o":21.22,"t":"2026-10-07T13:30:00Z","v":403,"vw":21.191751},{"c":21.2,"h":21.2,"l":21.07,"n":10,"o":21.11,"t":"2026-10-07T15:45:00Z","v":2395,"vw":21.096001},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-07T16:45:00Z","v":100,"vw":21.09},{"c":21.1,"h":21.1,"l":21.1,"n":9,"o":21.1,"t":"2026-10-07T18:45:00Z","v":670,"vw":21.1},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-07T19:15:00Z","v":100,"vw":21.15},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-07T20:00:00Z","v":255,"vw":21.32},{"c":21.3,"h":21.32,"l":21.3,"n":11,"o":21.32,"t":"2026-10-08T13:30:00Z","v":607,"vw":21.309933},{"c":21.3,"h":21.31,"l":21.3,"n":13,"o":21.31,"t":"2026-10-08T14:15:00Z","v":4932,"vw":21.304475},{"c":21.38,"h":21.38,"l":21.2701,"n":5,"o":21.335,"t":"2026-10-08T14:30:00Z","v":1608,"vw":21.302248},{"c":21.36,"h":21.36,"l":21.31,"n":8,"o":21.315,"t":"2026-10-08T14:45:00Z","v":1850,"vw":21.31527},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-08T15:00:00Z","v":400,"vw":21.35},{"c":21.29,"h":21.35,"l":21.24,"n":13,"o":21.295,"t":"2026-10-08T15:15:00Z","v":2310,"vw":21.274456},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-08T15:45:00Z","v":101,"vw":21.33},{"c":21.23,"h":21.31,"l":21.23,"n":3,"o":21.31,"t":"2026-10-08T16:00:00Z","v":300,"vw":21.283333},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-10-08T16:45:00Z","v":201,"vw":21.31},{"c":21.2,"h":21.275,"l":21.2,"n":4,"o":21.275,"t":"2026-10-08T17:00:00Z","v":641,"vw":21.258594},{"c":21.3,"h":21.3,"l":21.3,"n":9,"o":21.3,"t":"2026-10-08T19:30:00Z","v":412,"vw":21.3},{"c":21.6,"h":21.6,"l":21.5,"n":8,"o":21.5,"t":"2026-10-09T13:30:00Z","v":1642,"vw":21.551904},{"c":21.705,"h":21.7104,"l":21.705,"n":4,"o":21.7104,"t":"2026-10-09T14:00:00Z","v":4739,"vw":21.705838},{"c":21.7,"h":21.71,"l":21.7,"n":4,"o":21.71,"t":"2026-10-09T14:15:00Z","v":12249,"vw":21.70977},{"c":21.675,"h":21.74,"l":21.675,"n":6,"o":21.74,"t":"2026-10-09T14:30:00Z","v":422,"vw":21.72375},{"c":21.675,"h":21.675,"l":21.675,"n":1,"o":21.675,"t":"2026-10-09T16:00:00Z","v":231,"vw":21.675},{"c":21.675,"h":21.675,"l":21.675,"n":2,"o":21.675,"t":"2026-10-09T16:15:00Z","v":200,"vw":21.675},{"c":21.665,"h":21.665,"l":21.665,"n":2,"o":21.665,"t":"2026-10-09T17:45:00Z","v":301,"vw":21.665},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-09T19:30:00Z","v":137,"vw":21.74},{"c":21.72,"h":21.81,"l":21.7,"n":12,"o":21.81,"t":"2026-10-09T19:45:00Z","v":6100,"vw":21.759181},{"c":21.68,"h":21.68,"l":21.57,"n":8,"o":21.57,"t":"2026-10-12T13:30:00Z","v":2878,"vw":21.670223},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-12T14:30:00Z","v":2680,"vw":21.68},{"c":21.645,"h":21.645,"l":21.645,"n":1,"o":21.645,"t":"2026-10-12T17:15:00Z","v":100,"vw":21.645},{"c":21.645,"h":21.645,"l":21.645,"n":1,"o":21.645,"t":"2026-10-12T18:30:00Z","v":110,"vw":21.645},{"c":21.674,"h":21.674,"l":21.645,"n":3,"o":21.645,"t":"2026-10-12T19:15:00Z","v":609,"vw":21.664476},{"c":21.7,"h":21.77,"l":21.69,"n":7,"o":21.69,"t":"2026-10-12T19:45:00Z","v":1100,"vw":21.704773},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-13T13:30:00Z","v":226,"vw":21.58},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-13T14:00:00Z","v":101,"vw":21.52},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-13T14:15:00Z","v":191,"vw":21.4},{"c":21.4501,"h":21.53,"l":21.4501,"n":5,"o":21.53,"t":"2026-10-13T15:00:00Z","v":382,"vw":21.494164},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-13T15:15:00Z","v":1407,"vw":21.52},{"c":21.45,"h":21.53,"l":21.45,"n":5,"o":21.53,"t":"2026-10-13T16:15:00Z","v":240,"vw":21.49},{"c":21.615,"h":21.615,"l":21.615,"n":2,"o":21.615,"t":"2026-10-13T18:15:00Z","v":118,"vw":21.615},{"c":21.5284,"h":21.5284,"l":21.46,"n":3,"o":21.46,"t":"2026-10-13T18:45:00Z","v":400,"vw":21.4942},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T20:00:00Z","v":191,"vw":21.51},{"c":21.4736,"h":21.499,"l":21.4052,"n":11,"o":21.44,"t":"2026-10-14T13:30:00Z","v":2543,"vw":21.474841},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-14T13:45:00Z","v":200,"vw":21.48},{"c":21.25,"h":21.25,"l":21.24,"n":2,"o":21.24,"t":"2026-10-14T15:00:00Z","v":600,"vw":21.246667},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-14T16:45:00Z","v":800,"vw":21.21},{"c":21.365,"h":21.365,"l":21.365,"n":2,"o":21.365,"t":"2026-10-14T17:00:00Z","v":200,"vw":21.365},{"c":21.35,"h":21.36,"l":21.35,"n":12,"o":21.36,"t":"2026-10-14T17:15:00Z","v":693,"vw":21.351667},{"c":21.18,"h":21.2,"l":21.18,"n":7,"o":21.19,"t":"2026-10-14T18:00:00Z","v":1700,"vw":21.182625},{"c":21.18,"h":21.34,"l":21.18,"n":13,"o":21.19,"t":"2026-10-14T18:15:00Z","v":23552,"vw":21.271307},{"c":21.18,"h":21.19,"l":21.18,"n":6,"o":21.19,"t":"2026-10-14T18:30:00Z","v":550,"vw":21.186813},{"c":21.305,"h":21.305,"l":21.17,"n":17,"o":21.26,"t":"2026-10-14T18:45:00Z","v":2920,"vw":21.233276},{"c":21.31,"h":21.31,"l":21.3,"n":7,"o":21.3,"t":"2026-10-14T19:15:00Z","v":3449,"vw":21.30252},{"c":21.23,"h":21.3,"l":21.23,"n":10,"o":21.255,"t":"2026-10-14T19:45:00Z","v":624,"vw":21.2675},{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-10-15T13:30:00Z","v":457,"vw":21.19},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-15T14:00:00Z","v":101,"vw":21.47},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-15T15:30:00Z","v":200,"vw":21.4},{"c":21.36,"h":21.36,"l":21.36,"n":10,"o":21.36,"t":"2026-10-15T17:00:00Z","v":406,"vw":21.36},{"c":21.38,"h":21.38,"l":21.36,"n":6,"o":21.36,"t":"2026-10-15T17:45:00Z","v":412,"vw":21.37},{"c":21.335,"h":21.335,"l":21.335,"n":1,"o":21.335,"t":"2026-10-15T18:00:00Z","v":1000,"vw":21.335},{"c":21.28,"h":21.38,"l":21.28,"n":10,"o":21.38,"t":"2026-10-15T19:00:00Z","v":601,"vw":21.352},{"c":21.4499,"h":21.45,"l":21.44,"n":10,"o":21.44,"t":"2026-10-15T19:30:00Z","v":616,"vw":21.446633},{"c":21.415,"h":21.48,"l":21.33,"n":17,"o":21.47,"t":"2026-10-15T19:45:00Z","v":2116,"vw":21.434499},{"c":21.989,"h":21.989,"l":21.989,"n":5,"o":21.989,"t":"2026-10-16T13:30:00Z","v":334,"vw":21.989},{"c":21.47,"h":21.47,"l":21.42,"n":9,"o":21.42,"t":"2026-10-16T14:30:00Z","v":1670,"vw":21.432667},{"c":21.45,"h":21.45,"l":21.445,"n":2,"o":21.445,"t":"2026-10-16T15:00:00Z","v":200,"vw":21.4475},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-16T16:00:00Z","v":101,"vw":21.36},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-16T17:45:00Z","v":201,"vw":21.35},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-16T19:30:00Z","v":700,"vw":21.36},{"c":21.31,"h":21.34,"l":21.31,"n":13,"o":21.34,"t":"2026-10-16T19:45:00Z","v":3881,"vw":21.336562},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-16T20:00:00Z","v":108,"vw":21.32},{"c":21.83,"h":21.86,"l":21.74,"n":29,"o":21.74,"t":"2026-10-19T13:30:00Z","v":17767,"vw":21.837236},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-19T13:45:00Z","v":100,"vw":21.61},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-19T14:00:00Z","v":100,"vw":21.56},{"c":21.565,"h":21.565,"l":21.565,"n":3,"o":21.565,"t":"2026-10-19T14:15:00Z","v":206,"vw":21.565},{"c":21.61,"h":21.61,"l":21.53,"n":5,"o":21.53,"t":"2026-10-19T15:00:00Z","v":412,"vw":21.556667},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-19T15:15:00Z","v":118,"vw":21.46},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-19T16:00:00Z","v":100,"vw":21.49},{"c":21.4809,"h":21.49,"l":21.4809,"n":2,"o":21.49,"t":"2026-10-19T16:15:00Z","v":840,"vw":21.487032},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-19T16:30:00Z","v":100,"vw":21.39},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-10-19T16:45:00Z","v":201,"vw":21.45},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-19T17:45:00Z","v":300,"vw":21.52},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-19T19:30:00Z","v":380,"vw":21.31},{"c":21.12,"h":21.3198,"l":21.12,"n":5,"o":21.295,"t":"2026-10-19T19:45:00Z","v":672,"vw":21.256891},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-19T20:00:00Z","v":241,"vw":21.46},{"c":21.26,"h":21.26,"l":21.26,"n":5,"o":21.26,"t":"2026-10-20T13:30:00Z","v":1150,"vw":21.26},{"c":21.16,"h":21.21,"l":21.1143,"n":11,"o":21.21,"t":"2026-10-20T13:45:00Z","v":1499,"vw":21.139282},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-20T14:45:00Z","v":559,"vw":21.12},{"c":21.35,"h":21.5,"l":21.35,"n":3,"o":21.5,"t":"2026-10-20T18:15:00Z","v":1109,"vw":21.486364},{"c":21.395,"h":21.395,"l":21.395,"n":2,"o":21.395,"t":"2026-10-20T18:30:00Z","v":1009,"vw":21.395},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-20T19:45:00Z","v":118,"vw":21.38},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-20T20:00:00Z","v":291,"vw":21.32},{"c":21.05,"h":21.05,"l":21.05,"n":3,"o":21.05,"t":"2026-10-21T13:30:00Z","v":300,"vw":21.05},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-21T13:45:00Z","v":179,"vw":21.03},{"c":21.07,"h":21.07,"l":21.07,"n":3,"o":21.07,"t":"2026-10-21T14:15:00Z","v":300,"vw":21.07},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-21T15:15:00Z","v":130,"vw":21.03},{"c":21.16,"h":21.16,"l":21.02,"n":8,"o":21.02,"t":"2026-10-21T16:30:00Z","v":512,"vw":21.078},{"c":21.0101,"h":21.0101,"l":21.01,"n":6,"o":21.01,"t":"2026-10-21T17:30:00Z","v":694,"vw":21.01005},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-21T18:15:00Z","v":200,"vw":21.02},{"c":20.51,"h":21.02,"l":20.51,"n":37,"o":21.02,"t":"2026-10-21T19:00:00Z","v":4285,"vw":20.758972},{"c":20.99,"h":21.11,"l":20.99,"n":12,"o":21.11,"t":"2026-10-21T19:30:00Z","v":843,"vw":21.0525},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-21T20:00:00Z","v":107,"vw":20.96},{"c":20.63,"h":20.63,"l":20.63,"n":3,"o":20.63,"t":"2026-10-22T13:30:00Z","v":482,"vw":20.63},{"c":21.0376,"h":21.0376,"l":21.0376,"n":6,"o":21.0376,"t":"2026-10-22T14:30:00Z","v":515,"vw":21.0376},{"c":20.655,"h":20.655,"l":20.655,"n":1,"o":20.655,"t":"2026-10-22T16:15:00Z","v":132,"vw":20.655},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-10-22T18:15:00Z","v":163,"vw":20.51},{"c":21.0299,"h":21.0299,"l":20.655,"n":2,"o":20.655,"t":"2026-10-22T19:45:00Z","v":532,"vw":20.876276},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-22T20:00:00Z","v":112,"vw":20.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":34.71186284689608,"iv":1.2426198957897487,"gamma":0.024143636413909382,"theta":-0.02221288235819607,"vega":0.010270879704344713,"rho":0.0013849223580307602,"breakevenPct":68.65059174805432},{"delta":0.15,"premium":0.3,"strike":26.2742256815909,"iv":0.7215742185480347,"gamma":0.05537542123835277,"theta":-0.017295470899946735,"vega":0.01364248606046678,"rho":0.0021743104404360405,"breakevenPct":28.00686744504285},{"delta":0.2,"premium":0.30635380981440175,"strike":23.745847607423933,"iv":0.5040260103665063,"gamma":0.09570825503115289,"theta":-0.014624874870991742,"vega":0.016352239032042828,"rho":0.002947795923403485,"breakevenPct":15.85838832966441},{"delta":0.25,"premium":0.3427645206634892,"strike":22.76313972448681,"iv":0.41994646981275924,"gamma":0.13030977550060882,"theta":-0.013906891108664525,"vega":0.01848962218998323,"rho":0.0037041766906574882,"breakevenPct":11.300116787814533},{"delta":0.3,"premium":0.3885944563999335,"strike":22.152073914667554,"iv":0.370336802870118,"gamma":0.16125667721424292,"theta":-0.01360831879850676,"vega":0.02027390808328798,"rho":0.004457378504628599,"breakevenPct":8.577400631346261},{"delta":0.35,"premium":0.4454634555073218,"strike":21.77268272246339,"iv":0.34250830215926986,"gamma":0.18392055324500145,"theta":-0.013366272127405765,"vega":0.021307588487738102,"rho":0.005211565003854783,"breakevenPct":7.023825520090126},{"delta":0.4,"premium":0.5059899344064347,"strike":21.470050327967826,"iv":0.3218963716098594,"gamma":0.2038400842139143,"theta":-0.013142953619702094,"vega":0.02209257710423552,"rho":0.005966077750544237,"breakevenPct":5.857612053825914},{"delta":0.45,"premium":0.5665164133055474,"strike":21.16741793347226,"iv":0.301284441060449,"gamma":0.22375961518282717,"theta":-0.012919635111998423,"vega":0.02287756572073294,"rho":0.00672059049723369,"breakevenPct":4.691398587561703},{"delta":0.5,"premium":0.6385848043800247,"strike":20.91425599026661,"iv":0.2853646565155261,"gamma":0.23475527045626485,"theta":-0.012496324940875008,"vega":0.022942112579780016,"rho":0.007479398983618295,"breakevenPct":3.8190789722863014},{"delta":0.55,"premium":0.724943997415284,"strike":20.72234667241048,"iv":0.27525452710420656,"gamma":0.23470168723706566,"theta":-0.011825391913823157,"vega":0.02211463302902854,"rho":0.008243526308365709,"breakevenPct":3.3106486985826753},{"delta":0.6,"premium":0.8113031904505433,"strike":20.530437354554348,"iv":0.2651443976928871,"gamma":0.2346481040178665,"theta":-0.01115445888677131,"vega":0.02128715347827707,"rho":0.00900765363311312,"breakevenPct":2.802218424879051},{"delta":0.65,"premium":0.8976623834858026,"strike":20.338528036698218,"iv":0.2550342682815676,"gamma":0.23459452079866733,"theta":-0.01048352585971946,"vega":0.020459673927525596,"rho":0.009771780957860533,"breakevenPct":2.2937881511754252},{"delta":0.7,"premium":0.9840215765210618,"strike":20.146618718842085,"iv":0.2449241388702481,"gamma":0.23454093757946815,"theta":-0.009812592832667612,"vega":0.019632194376774124,"rho":0.010535908282607944,"breakevenPct":1.7853578774718004},{"delta":0.75,"premium":1.1782608695652177,"strike":19.86845039018952,"iv":0.25382787068004464,"gamma":0.219424414715719,"theta":-0.009523634336677815,"vega":0.018460646599777034,"rho":0.011229082562523052,"breakevenPct":1.3810754323445897},{"delta":0.8,"premium":1.7217391304347833,"strike":19.31103678929766,"iv":0.324284949832776,"gamma":0.15554481605351161,"theta":-0.01047123745819398,"vega":0.016175250836120397,"rho":0.011692561392218323,"breakevenPct":1.3139495170156026},{"delta":0.85,"premium":2.4824840764331206,"strike":18.530785562632698,"iv":0.41704352441613585,"gamma":0.09822229299363058,"theta":-0.011234607218683652,"vega":0.01353927813163482,"rho":0.011975481896337145,"breakevenPct":1.2199886274846583}],"put":[{"delta":0.2,"premium":0.2816243364597064,"strike":18.73502654161174,"iv":0.4501753038763201,"gamma":0.12926833982941974,"theta":-0.011298348205654406,"vega":0.016099130366322625,"rho":-0.0036933801507333082,"breakevenPct":11.110779358612554},{"delta":0.25,"premium":0.25881817127196055,"strike":19.647273149121578,"iv":0.3059256265043592,"gamma":0.19871487270637705,"theta":-0.008640622140122317,"vega":0.018427188219808138,"rho":-0.004589333937371113,"breakevenPct":6.606671590319774},{"delta":0.3,"premium":0.28655029385004105,"strike":20.11246244261551,"iv":0.245436314284489,"gamma":0.2368092479604546,"theta":-0.007530030645495353,"vega":0.019764991365007548,"rho":-0.005485652623920939,"breakevenPct":4.499459784366723},{"delta":0.35,"premium":0.34614225851797037,"strike":20.295822333901448,"iv":0.23775037402488075,"gamma":0.25513890946583195,"theta":-0.007394768258755458,"vega":0.020478528037608766,"rho":-0.00638220134702502,"breakevenPct":3.9032751667462637},{"delta":0.4,"premium":0.4057342231858997,"strike":20.479182225187383,"iv":0.23006443376527247,"gamma":0.2734685709712093,"theta":-0.007259505872015563,"vega":0.021192064710209985,"rho":-0.007278750070129102,"breakevenPct":3.307090549125805},{"delta":0.45,"premium":0.46532618785382907,"strike":20.662542116473322,"iv":0.2223784935056642,"gamma":0.29179823247658665,"theta":-0.007124243485275668,"vega":0.021905601382811203,"rho":-0.008175298793233183,"breakevenPct":2.710905931505346},{"delta":0.5,"premium":0.5249181525217583,"strike":20.845902007759257,"iv":0.21469255324605593,"gamma":0.31012789398196394,"theta":-0.006988981098535773,"vega":0.022619138055412418,"rho":-0.009071847516337264,"breakevenPct":2.1147213138848877},{"delta":0.55,"premium":0.5923141327267667,"strike":21.025650567002618,"iv":0.2075372092488587,"gamma":0.32274589336713533,"theta":-0.0067553806421803255,"vega":0.022969510562257267,"rho":-0.009966548712014068,"breakevenPct":1.5735239196731705},{"delta":0.6,"premium":0.7008073473874781,"strike":21.186381255388856,"iv":0.2031760727841839,"gamma":0.30528533688954784,"theta":-0.006003915673163446,"vega":0.021407400604775043,"rho":-0.010851520523186,"breakevenPct":1.321898323692787},{"delta":0.65,"premium":0.8093005620481898,"strike":21.347111943775097,"iv":0.19881493631950908,"gamma":0.28782478041196036,"theta":-0.005252450704146566,"vega":0.01984529064729281,"rho":-0.011736492334357933,"breakevenPct":1.0702727277124031},{"delta":0.7,"premium":0.9177937767089012,"strike":21.507842632161335,"iv":0.1944537998548343,"gamma":0.27036422393437287,"theta":-0.004500985735129687,"vega":0.018283180689810587,"rho":-0.012621464145529865,"breakevenPct":0.8186471317320198},{"delta":0.75,"premium":1.0262869913696129,"strike":21.668573320547573,"iv":0.19009266339015948,"gamma":0.2529036674567854,"theta":-0.0037495207661128066,"vega":0.016721070732328355,"rho":-0.013506435956701798,"breakevenPct":0.5670215357516357},{"delta":0.8,"premium":1.1347802060303245,"strike":21.829304008933814,"iv":0.18573152692548467,"gamma":0.2354431109791979,"theta":-0.002998055797095926,"vega":0.015158960774846124,"rho":-0.014391407767873732,"breakevenPct":0.3153959397712518},{"delta":0.85,"premium":1.243273420691036,"strike":21.990034697320052,"iv":0.18137039046080985,"gamma":0.21798255450161041,"theta":-0.002246590828079047,"vega":0.013596850817363898,"rho":-0.015276379579045665,"breakevenPct":0.06377034379086832},{"delta":0.9,"premium":3.805448717948719,"strike":24.576923076923077,"iv":0.3461089743589745,"gamma":0.13439551282051276,"theta":-0.0020282051282051283,"vega":0.009763461538461537,"rho":-0.018057637733845975,"breakevenPct":0.11023417815325584}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":34.71186284689608,"iv":1.2426198957897487,"gamma":0.024143636413909382,"theta":-0.02221288235819607,"vega":0.010270879704344713,"rho":0.0013849223580307602,"breakevenPct":68.65059174805432},{"delta":0.15,"premium":0.3,"strike":26.2742256815909,"iv":0.7215742185480347,"gamma":0.05537542123835277,"theta":-0.017295470899946735,"vega":0.01364248606046678,"rho":0.0021743104404360405,"breakevenPct":28.00686744504285},{"delta":0.2,"premium":0.30635380981440175,"strike":23.745847607423933,"iv":0.5040260103665063,"gamma":0.09570825503115289,"theta":-0.014624874870991742,"vega":0.016352239032042828,"rho":0.002947795923403485,"breakevenPct":15.85838832966441},{"delta":0.25,"premium":0.3427645206634892,"strike":22.76313972448681,"iv":0.41994646981275924,"gamma":0.13030977550060882,"theta":-0.013906891108664525,"vega":0.01848962218998323,"rho":0.0037041766906574882,"breakevenPct":11.300116787814533},{"delta":0.3,"premium":0.3885944563999335,"strike":22.152073914667554,"iv":0.370336802870118,"gamma":0.16125667721424292,"theta":-0.01360831879850676,"vega":0.02027390808328798,"rho":0.004457378504628599,"breakevenPct":8.577400631346261},{"delta":0.35,"premium":0.4454634555073218,"strike":21.77268272246339,"iv":0.34250830215926986,"gamma":0.18392055324500145,"theta":-0.013366272127405765,"vega":0.021307588487738102,"rho":0.005211565003854783,"breakevenPct":7.023825520090126},{"delta":0.4,"premium":0.5059899344064347,"strike":21.470050327967826,"iv":0.3218963716098594,"gamma":0.2038400842139143,"theta":-0.013142953619702094,"vega":0.02209257710423552,"rho":0.005966077750544237,"breakevenPct":5.857612053825914},{"delta":0.45,"premium":0.5665164133055474,"strike":21.16741793347226,"iv":0.301284441060449,"gamma":0.22375961518282717,"theta":-0.012919635111998423,"vega":0.02287756572073294,"rho":0.00672059049723369,"breakevenPct":4.691398587561703},{"delta":0.5,"premium":0.6385848043800247,"strike":20.91425599026661,"iv":0.2853646565155261,"gamma":0.23475527045626485,"theta":-0.012496324940875008,"vega":0.022942112579780016,"rho":0.007479398983618295,"breakevenPct":3.8190789722863014},{"delta":0.55,"premium":0.724943997415284,"strike":20.72234667241048,"iv":0.27525452710420656,"gamma":0.23470168723706566,"theta":-0.011825391913823157,"vega":0.02211463302902854,"rho":0.008243526308365709,"breakevenPct":3.3106486985826753},{"delta":0.6,"premium":0.8113031904505433,"strike":20.530437354554348,"iv":0.2651443976928871,"gamma":0.2346481040178665,"theta":-0.01115445888677131,"vega":0.02128715347827707,"rho":0.00900765363311312,"breakevenPct":2.802218424879051},{"delta":0.65,"premium":0.8976623834858026,"strike":20.338528036698218,"iv":0.2550342682815676,"gamma":0.23459452079866733,"theta":-0.01048352585971946,"vega":0.020459673927525596,"rho":0.009771780957860533,"breakevenPct":2.2937881511754252},{"delta":0.7,"premium":0.9840215765210618,"strike":20.146618718842085,"iv":0.2449241388702481,"gamma":0.23454093757946815,"theta":-0.009812592832667612,"vega":0.019632194376774124,"rho":0.010535908282607944,"breakevenPct":1.7853578774718004},{"delta":0.75,"premium":1.1782608695652177,"strike":19.86845039018952,"iv":0.25382787068004464,"gamma":0.219424414715719,"theta":-0.009523634336677815,"vega":0.018460646599777034,"rho":0.011229082562523052,"breakevenPct":1.3810754323445897},{"delta":0.8,"premium":1.7217391304347833,"strike":19.31103678929766,"iv":0.324284949832776,"gamma":0.15554481605351161,"theta":-0.01047123745819398,"vega":0.016175250836120397,"rho":0.011692561392218323,"breakevenPct":1.3139495170156026},{"delta":0.85,"premium":2.4824840764331206,"strike":18.530785562632698,"iv":0.41704352441613585,"gamma":0.09822229299363058,"theta":-0.011234607218683652,"vega":0.01353927813163482,"rho":0.011975481896337145,"breakevenPct":1.2199886274846583}],"put":[{"delta":0.2,"premium":0.2816243364597064,"strike":18.73502654161174,"iv":0.4501753038763201,"gamma":0.12926833982941974,"theta":-0.011298348205654406,"vega":0.016099130366322625,"rho":-0.0036933801507333082,"breakevenPct":11.110779358612554},{"delta":0.25,"premium":0.25881817127196055,"strike":19.647273149121578,"iv":0.3059256265043592,"gamma":0.19871487270637705,"theta":-0.008640622140122317,"vega":0.018427188219808138,"rho":-0.004589333937371113,"breakevenPct":6.606671590319774},{"delta":0.3,"premium":0.28655029385004105,"strike":20.11246244261551,"iv":0.245436314284489,"gamma":0.2368092479604546,"theta":-0.007530030645495353,"vega":0.019764991365007548,"rho":-0.005485652623920939,"breakevenPct":4.499459784366723},{"delta":0.35,"premium":0.34614225851797037,"strike":20.295822333901448,"iv":0.23775037402488075,"gamma":0.25513890946583195,"theta":-0.007394768258755458,"vega":0.020478528037608766,"rho":-0.00638220134702502,"breakevenPct":3.9032751667462637},{"delta":0.4,"premium":0.4057342231858997,"strike":20.479182225187383,"iv":0.23006443376527247,"gamma":0.2734685709712093,"theta":-0.007259505872015563,"vega":0.021192064710209985,"rho":-0.007278750070129102,"breakevenPct":3.307090549125805},{"delta":0.45,"premium":0.46532618785382907,"strike":20.662542116473322,"iv":0.2223784935056642,"gamma":0.29179823247658665,"theta":-0.007124243485275668,"vega":0.021905601382811203,"rho":-0.008175298793233183,"breakevenPct":2.710905931505346},{"delta":0.5,"premium":0.5249181525217583,"strike":20.845902007759257,"iv":0.21469255324605593,"gamma":0.31012789398196394,"theta":-0.006988981098535773,"vega":0.022619138055412418,"rho":-0.009071847516337264,"breakevenPct":2.1147213138848877},{"delta":0.55,"premium":0.5923141327267667,"strike":21.025650567002618,"iv":0.2075372092488587,"gamma":0.32274589336713533,"theta":-0.0067553806421803255,"vega":0.022969510562257267,"rho":-0.009966548712014068,"breakevenPct":1.5735239196731705},{"delta":0.6,"premium":0.7008073473874781,"strike":21.186381255388856,"iv":0.2031760727841839,"gamma":0.30528533688954784,"theta":-0.006003915673163446,"vega":0.021407400604775043,"rho":-0.010851520523186,"breakevenPct":1.321898323692787},{"delta":0.65,"premium":0.8093005620481898,"strike":21.347111943775097,"iv":0.19881493631950908,"gamma":0.28782478041196036,"theta":-0.005252450704146566,"vega":0.01984529064729281,"rho":-0.011736492334357933,"breakevenPct":1.0702727277124031},{"delta":0.7,"premium":0.9177937767089012,"strike":21.507842632161335,"iv":0.1944537998548343,"gamma":0.27036422393437287,"theta":-0.004500985735129687,"vega":0.018283180689810587,"rho":-0.012621464145529865,"breakevenPct":0.8186471317320198},{"delta":0.75,"premium":1.0262869913696129,"strike":21.668573320547573,"iv":0.19009266339015948,"gamma":0.2529036674567854,"theta":-0.0037495207661128066,"vega":0.016721070732328355,"rho":-0.013506435956701798,"breakevenPct":0.5670215357516357},{"delta":0.8,"premium":1.1347802060303245,"strike":21.829304008933814,"iv":0.18573152692548467,"gamma":0.2354431109791979,"theta":-0.002998055797095926,"vega":0.015158960774846124,"rho":-0.014391407767873732,"breakevenPct":0.3153959397712518},{"delta":0.85,"premium":1.243273420691036,"strike":21.990034697320052,"iv":0.18137039046080985,"gamma":0.21798255450161041,"theta":-0.002246590828079047,"vega":0.013596850817363898,"rho":-0.015276379579045665,"breakevenPct":0.06377034379086832},{"delta":0.9,"premium":3.805448717948719,"strike":24.576923076923077,"iv":0.3461089743589745,"gamma":0.13439551282051276,"theta":-0.0020282051282051283,"vega":0.009763461538461537,"rho":-0.018057637733845975,"breakevenPct":0.11023417815325584}]}},"errors":["fundamentals:provider_http_429"],"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"}}