{"symbol":"KNGZ","url":"https://intraalpha.com/companies/KNGZ","capturedAt":"2026-10-23T00:20:38.434Z","state":"ready","quote":{"symbol":"KNGZ","last_price":43.3231,"prev_close":42.5324,"regular_close":43.3231,"change":0.7907,"change_pct":1.8591,"regular_change":0.7907,"regular_change_pct":1.8591,"extended_change":0,"extended_change_pct":0,"bid":21.5,"ask":64.48,"bid_size":200,"ask_size":200,"volume":3444,"vwap":43.088321,"open":42.76,"high":43.3231,"low":42.76,"close":43.3231,"trade_count":23,"last_trade_at":"2026-10-22T20:00:00.406190365Z","last_quote_at":"2026-10-22T20:04:35.594113628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":64700000,"net_expense_ratio":0.005,"portfolio_turnover":0.46,"dividend_yield":0.0281,"inception_date":"2017-06-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:38.132062+00:00"},"optionObservedAt":"2026-10-22T19:54:58.585Z","bars":[{"c":42.11,"h":42.11,"l":42.11,"n":4,"o":42.11,"t":"2026-10-16T13:40:00Z","v":1210,"vw":42.11},{"c":41.901,"h":41.901,"l":41.901,"n":1,"o":41.901,"t":"2026-10-16T14:10:00Z","v":148,"vw":41.901},{"c":41.654,"h":41.654,"l":41.654,"n":1,"o":41.654,"t":"2026-10-16T19:55:00Z","v":302,"vw":41.654},{"c":41.6705,"h":41.6705,"l":41.6705,"n":3,"o":41.6705,"t":"2026-10-19T15:25:00Z","v":527,"vw":41.6705},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-10-19T15:50:00Z","v":250,"vw":41.685},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-19T18:00:00Z","v":226,"vw":41.7},{"c":41.735,"h":41.735,"l":41.735,"n":1,"o":41.735,"t":"2026-10-19T19:20:00Z","v":100,"vw":41.735},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-19T19:45:00Z","v":1497,"vw":41.74},{"c":42.245,"h":42.245,"l":42.245,"n":1,"o":42.245,"t":"2026-10-20T16:00:00Z","v":167,"vw":42.245},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-20T17:25:00Z","v":726,"vw":42.3},{"c":42.2801,"h":42.2801,"l":42.25,"n":7,"o":42.26,"t":"2026-10-20T17:50:00Z","v":1809,"vw":42.274296},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-20T19:35:00Z","v":1200,"vw":42.33},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-10-20T19:50:00Z","v":185,"vw":42.365},{"c":42.39,"h":42.39,"l":42.39,"n":3,"o":42.39,"t":"2026-10-21T13:30:00Z","v":479,"vw":42.39},{"c":42.43,"h":42.4599,"l":42.43,"n":34,"o":42.43,"t":"2026-10-21T13:45:00Z","v":6574,"vw":42.43619},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-21T17:50:00Z","v":250,"vw":42.42},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-22T14:15:00Z","v":200,"vw":42.76},{"c":42.88,"h":42.88,"l":42.82,"n":3,"o":42.83,"t":"2026-10-22T15:45:00Z","v":575,"vw":42.836174},{"c":42.9501,"h":42.9501,"l":42.9501,"n":1,"o":42.9501,"t":"2026-10-22T17:45:00Z","v":350,"vw":42.9501},{"c":43.205,"h":43.205,"l":43.205,"n":1,"o":43.205,"t":"2026-10-22T19:40:00Z","v":104,"vw":43.205},{"c":43.205,"h":43.205,"l":43.205,"n":1,"o":43.205,"t":"2026-10-22T19:45:00Z","v":2116,"vw":43.205}],"history":[{"c":34.3241,"h":34.448,"l":34.32,"n":48,"o":34.4338,"t":"2024-10-21T04:00:00Z","v":6110,"vw":34.402713},{"c":34.1795,"h":34.228,"l":34.0618,"n":90,"o":34.1349,"t":"2024-10-22T04:00:00Z","v":6060,"vw":34.162778},{"c":34.11,"h":34.17,"l":34.07,"n":38,"o":34.07,"t":"2024-10-23T04:00:00Z","v":4189,"vw":34.135994},{"c":34.04,"h":34.12,"l":33.98,"n":97,"o":34.09,"t":"2024-10-24T04:00:00Z","v":10056,"vw":34.039739},{"c":33.83,"h":33.9713,"l":33.83,"n":22,"o":33.9713,"t":"2024-10-25T04:00:00Z","v":2665,"vw":33.927924},{"c":34.0315,"h":34.05,"l":33.94,"n":27,"o":33.95,"t":"2024-10-28T04:00:00Z","v":918,"vw":33.988737},{"c":34.01,"h":34.13,"l":33.93,"n":18,"o":33.93,"t":"2024-10-29T04:00:00Z","v":1452,"vw":34.007827},{"c":33.9543,"h":34.1566,"l":33.9001,"n":24,"o":34.1566,"t":"2024-10-30T04:00:00Z","v":2100,"vw":34.022726},{"c":33.6766,"h":33.95,"l":33.6766,"n":19,"o":33.95,"t":"2024-10-31T04:00:00Z","v":185275,"vw":33.770567},{"c":33.695,"h":33.9596,"l":33.695,"n":27,"o":33.77,"t":"2024-11-01T04:00:00Z","v":3072,"vw":33.868937},{"c":33.59,"h":33.8728,"l":33.59,"n":22,"o":33.86,"t":"2024-11-04T05:00:00Z","v":5512,"vw":33.670439},{"c":33.8614,"h":33.8614,"l":33.74,"n":51,"o":33.7419,"t":"2024-11-05T05:00:00Z","v":4333,"vw":33.79443},{"c":34.5607,"h":34.83,"l":34.46,"n":28,"o":34.83,"t":"2024-11-06T05:00:00Z","v":2113,"vw":34.567664},{"c":34.46,"h":34.54,"l":34.46,"n":35,"o":34.48,"t":"2024-11-07T05:00:00Z","v":1300,"vw":34.498355},{"c":34.545,"h":34.6499,"l":34.505,"n":34,"o":34.505,"t":"2024-11-08T05:00:00Z","v":3306,"vw":34.608174},{"c":34.595,"h":34.8,"l":34.5501,"n":34,"o":34.71,"t":"2024-11-11T05:00:00Z","v":4957,"vw":34.664932},{"c":34.32,"h":34.6,"l":34.29,"n":34,"o":34.6,"t":"2024-11-12T05:00:00Z","v":3382,"vw":34.462001},{"c":34.25,"h":34.428,"l":34.25,"n":38,"o":34.3299,"t":"2024-11-13T05:00:00Z","v":4277,"vw":34.352534},{"c":34.12,"h":34.36,"l":34.12,"n":45,"o":34.36,"t":"2024-11-14T05:00:00Z","v":5677,"vw":34.223756},{"c":33.8122,"h":34.015,"l":33.7873,"n":29,"o":34.015,"t":"2024-11-15T05:00:00Z","v":1505,"vw":33.862457},{"c":34.0658,"h":34.14,"l":33.89,"n":34,"o":33.89,"t":"2024-11-18T05:00:00Z","v":2106,"vw":34.038005},{"c":33.895,"h":33.97,"l":33.79,"n":31,"o":33.79,"t":"2024-11-19T05:00:00Z","v":2066,"vw":33.926147},{"c":33.75,"h":33.86,"l":33.72,"n":21,"o":33.86,"t":"2024-11-20T05:00:00Z","v":1586,"vw":33.760878},{"c":34.45,"h":34.6,"l":34.05,"n":44,"o":34.05,"t":"2024-11-21T05:00:00Z","v":3871,"vw":34.463799},{"c":34.72,"h":34.7633,"l":34.51,"n":51,"o":34.51,"t":"2024-11-22T05:00:00Z","v":4282,"vw":34.677132},{"c":35.2,"h":35.34,"l":35.14,"n":47,"o":35.34,"t":"2024-11-25T05:00:00Z","v":2897,"vw":35.221782},{"c":35.06,"h":35.16,"l":34.94,"n":26,"o":35.16,"t":"2024-11-26T05:00:00Z","v":1647,"vw":35.034973},{"c":34.8627,"h":34.94,"l":34.825,"n":25,"o":34.94,"t":"2024-11-27T05:00:00Z","v":518,"vw":34.880288},{"c":35.055,"h":35.0922,"l":35.055,"n":11,"o":35.0922,"t":"2024-11-29T05:00:00Z","v":156,"vw":35.0922},{"c":35.05,"h":35.07,"l":34.94,"n":25,"o":35.07,"t":"2024-12-02T05:00:00Z","v":2208,"vw":35.009835},{"c":34.8145,"h":34.92,"l":34.8145,"n":15,"o":34.92,"t":"2024-12-03T05:00:00Z","v":1448,"vw":34.858248},{"c":34.68,"h":34.71,"l":34.58,"n":32,"o":34.695,"t":"2024-12-04T05:00:00Z","v":6151,"vw":34.627322},{"c":34.585,"h":34.6905,"l":34.585,"n":24,"o":34.66,"t":"2024-12-05T05:00:00Z","v":3078,"vw":34.658773},{"c":34.57,"h":34.71,"l":34.555,"n":40,"o":34.71,"t":"2024-12-06T05:00:00Z","v":2929,"vw":34.639341},{"c":34.355,"h":34.72,"l":34.355,"n":29,"o":34.72,"t":"2024-12-09T05:00:00Z","v":2574,"vw":34.643178},{"c":34.09,"h":34.39,"l":34.09,"n":59,"o":34.39,"t":"2024-12-10T05:00:00Z","v":9577,"vw":34.244213},{"c":33.8809,"h":34.0949,"l":33.87,"n":31,"o":34.0949,"t":"2024-12-11T05:00:00Z","v":2476,"vw":33.922925},{"c":33.85,"h":33.98,"l":33.85,"n":54,"o":33.93,"t":"2024-12-12T05:00:00Z","v":75005,"vw":33.876618},{"c":33.415,"h":33.59,"l":33.37,"n":19,"o":33.59,"t":"2024-12-13T05:00:00Z","v":1200,"vw":33.518283},{"c":33.1944,"h":33.41,"l":33.1944,"n":84,"o":33.41,"t":"2024-12-16T05:00:00Z","v":20663,"vw":33.362922},{"c":32.89,"h":33.109,"l":32.88,"n":37,"o":32.98,"t":"2024-12-17T05:00:00Z","v":87476,"vw":32.890846},{"c":32.1333,"h":33.06,"l":32.1333,"n":50,"o":33.011,"t":"2024-12-18T05:00:00Z","v":39563,"vw":32.494923},{"c":32.0239,"h":32.23,"l":32.0239,"n":22,"o":32.23,"t":"2024-12-19T05:00:00Z","v":2909,"vw":32.217309},{"c":32.3713,"h":32.569,"l":32.3713,"n":30,"o":32.5282,"t":"2024-12-20T05:00:00Z","v":2448,"vw":32.50836},{"c":32.51,"h":32.51,"l":32.28,"n":33,"o":32.39,"t":"2024-12-23T05:00:00Z","v":2676,"vw":32.392246},{"c":32.67,"h":32.67,"l":32.67,"n":12,"o":32.67,"t":"2024-12-24T05:00:00Z","v":192,"vw":32.67},{"c":32.7538,"h":32.8,"l":32.64,"n":23,"o":32.64,"t":"2024-12-26T05:00:00Z","v":1772,"vw":32.779625},{"c":32.5474,"h":32.6299,"l":32.41,"n":31,"o":32.55,"t":"2024-12-27T05:00:00Z","v":2162,"vw":32.549797},{"c":32.2031,"h":32.2998,"l":32.02,"n":115,"o":32.02,"t":"2024-12-30T05:00:00Z","v":11911,"vw":32.156213},{"c":32.2188,"h":32.349,"l":32.1703,"n":27,"o":32.29,"t":"2024-12-31T05:00:00Z","v":4379,"vw":32.277886},{"c":32.19,"h":32.52,"l":32.07,"n":32,"o":32.49,"t":"2025-01-02T05:00:00Z","v":2660,"vw":32.263128},{"c":32.4371,"h":32.5,"l":32.255,"n":41,"o":32.34,"t":"2025-01-03T05:00:00Z","v":9491,"vw":32.418891},{"c":32.4603,"h":32.738,"l":32.4603,"n":27,"o":32.54,"t":"2025-01-06T05:00:00Z","v":1363,"vw":32.678874},{"c":32.4018,"h":32.68,"l":32.28,"n":35,"o":32.68,"t":"2025-01-07T05:00:00Z","v":5473,"vw":32.463919},{"c":32.37,"h":32.37,"l":32.16,"n":28,"o":32.16,"t":"2025-01-08T05:00:00Z","v":3797,"vw":32.272523},{"c":31.915,"h":32.0259,"l":31.8892,"n":41,"o":32.0212,"t":"2025-01-10T05:00:00Z","v":3398,"vw":31.985414},{"c":32.13,"h":32.15,"l":31.9,"n":44,"o":31.97,"t":"2025-01-13T05:00:00Z","v":4923,"vw":32.031961},{"c":32.386,"h":32.4999,"l":32.18,"n":77,"o":32.26,"t":"2025-01-14T05:00:00Z","v":45453,"vw":32.385805},{"c":32.74,"h":32.85,"l":32.6413,"n":28,"o":32.84,"t":"2025-01-15T05:00:00Z","v":11081,"vw":32.756373},{"c":32.77,"h":32.775,"l":32.57,"n":30,"o":32.74,"t":"2025-01-16T05:00:00Z","v":2292,"vw":32.745151},{"c":32.99,"h":33.09,"l":32.99,"n":30,"o":33.01,"t":"2025-01-17T05:00:00Z","v":4677,"vw":33.024137},{"c":33.3406,"h":33.42,"l":33.13,"n":107,"o":33.13,"t":"2025-01-21T05:00:00Z","v":20495,"vw":33.282059},{"c":33.405,"h":33.49,"l":33.36,"n":30,"o":33.49,"t":"2025-01-22T05:00:00Z","v":2566,"vw":33.458186},{"c":33.6275,"h":33.88,"l":33.47,"n":58,"o":33.47,"t":"2025-01-23T05:00:00Z","v":11905,"vw":33.62436},{"c":33.4796,"h":33.57,"l":33.4796,"n":31,"o":33.57,"t":"2025-01-24T05:00:00Z","v":3437,"vw":33.525118},{"c":33.67,"h":33.67,"l":33.33,"n":68,"o":33.49,"t":"2025-01-27T05:00:00Z","v":10675,"vw":33.479049},{"c":33.3356,"h":33.44,"l":33.3013,"n":34,"o":33.4,"t":"2025-01-28T05:00:00Z","v":3504,"vw":33.359053},{"c":33.26,"h":33.31,"l":33.26,"n":24,"o":33.31,"t":"2025-01-29T05:00:00Z","v":483,"vw":33.31},{"c":33.435,"h":33.5199,"l":33.33,"n":29,"o":33.3719,"t":"2025-01-30T05:00:00Z","v":4301,"vw":33.399198},{"c":33.36,"h":33.55,"l":33.2,"n":98,"o":33.55,"t":"2025-01-31T05:00:00Z","v":34432,"vw":33.271688},{"c":33.1212,"h":33.26,"l":32.7,"n":67,"o":32.71,"t":"2025-02-03T05:00:00Z","v":7121,"vw":33.072895},{"c":33.155,"h":33.2613,"l":33.01,"n":58,"o":33.01,"t":"2025-02-04T05:00:00Z","v":2680,"vw":33.13496},{"c":33.275,"h":33.275,"l":32.93,"n":40,"o":32.93,"t":"2025-02-05T05:00:00Z","v":7391,"vw":33.194601},{"c":33.09,"h":33.28,"l":33,"n":52,"o":33.265,"t":"2025-02-06T05:00:00Z","v":17040,"vw":33.097487},{"c":32.865,"h":33.075,"l":32.865,"n":16,"o":33.075,"t":"2025-02-07T05:00:00Z","v":1493,"vw":32.925044},{"c":33.035,"h":33.13,"l":32.96,"n":27,"o":33.05,"t":"2025-02-10T05:00:00Z","v":4765,"vw":33.028322},{"c":33.205,"h":33.205,"l":32.98,"n":47,"o":32.98,"t":"2025-02-11T05:00:00Z","v":6236,"vw":33.035345},{"c":33.09,"h":33.15,"l":32.91,"n":53,"o":32.9493,"t":"2025-02-12T05:00:00Z","v":31431,"vw":33.023536},{"c":33.425,"h":33.425,"l":33.2,"n":35,"o":33.2,"t":"2025-02-13T05:00:00Z","v":3488,"vw":33.258622},{"c":33.485,"h":33.65,"l":33.485,"n":24,"o":33.59,"t":"2025-02-14T05:00:00Z","v":2223,"vw":33.609454},{"c":33.6914,"h":33.725,"l":33.46,"n":25,"o":33.46,"t":"2025-02-18T05:00:00Z","v":1074,"vw":33.560032},{"c":34.12,"h":34.13,"l":33.9444,"n":19,"o":33.9444,"t":"2025-02-19T05:00:00Z","v":5003,"vw":33.963106},{"c":34.36,"h":34.36,"l":34.13,"n":31,"o":34.13,"t":"2025-02-20T05:00:00Z","v":3373,"vw":34.242557},{"c":33.9343,"h":34.2487,"l":33.9343,"n":20,"o":34.2487,"t":"2025-02-21T05:00:00Z","v":549,"vw":34.19985},{"c":33.9588,"h":34.14,"l":33.9462,"n":27,"o":33.96,"t":"2025-02-24T05:00:00Z","v":3673,"vw":34.038022},{"c":33.92,"h":34.1667,"l":33.92,"n":29,"o":34.1667,"t":"2025-02-25T05:00:00Z","v":3866,"vw":34.022225},{"c":33.7578,"h":33.781,"l":33.69,"n":23,"o":33.781,"t":"2025-02-26T05:00:00Z","v":1418,"vw":33.729195},{"c":33.43,"h":33.815,"l":33.43,"n":10,"o":33.815,"t":"2025-02-27T05:00:00Z","v":265,"vw":33.815},{"c":33.6963,"h":33.6963,"l":33.28,"n":32,"o":33.445,"t":"2025-02-28T05:00:00Z","v":2239,"vw":33.3767},{"c":33.38,"h":33.92,"l":33.2222,"n":59,"o":33.84,"t":"2025-03-03T05:00:00Z","v":9879,"vw":33.637496},{"c":32.8733,"h":33.28,"l":32.8733,"n":72,"o":33.2,"t":"2025-03-04T05:00:00Z","v":10666,"vw":33.125223},{"c":33.125,"h":33.125,"l":32.66,"n":18,"o":32.66,"t":"2025-03-05T05:00:00Z","v":892,"vw":32.783265},{"c":33.0036,"h":33.0036,"l":32.81,"n":21,"o":32.81,"t":"2025-03-06T05:00:00Z","v":1364,"vw":32.898163},{"c":33.5398,"h":33.5398,"l":33.0034,"n":24,"o":33.025,"t":"2025-03-07T05:00:00Z","v":1049,"vw":33.245962},{"c":33.0092,"h":33.5666,"l":32.9142,"n":53,"o":33.48,"t":"2025-03-10T04:00:00Z","v":3012,"vw":33.286477},{"c":32.2404,"h":32.729,"l":32.115,"n":43,"o":32.6085,"t":"2025-03-11T04:00:00Z","v":4632,"vw":32.384349},{"c":31.935,"h":32.1,"l":31.85,"n":53,"o":31.8963,"t":"2025-03-12T04:00:00Z","v":3864,"vw":31.990323},{"c":31.6368,"h":32.05,"l":31.6368,"n":34,"o":31.89,"t":"2025-03-13T04:00:00Z","v":2718,"vw":31.802735},{"c":32.1796,"h":32.1796,"l":31.845,"n":25,"o":31.845,"t":"2025-03-14T04:00:00Z","v":1049,"vw":32.008149},{"c":32.5866,"h":32.69,"l":32.24,"n":64,"o":32.24,"t":"2025-03-17T04:00:00Z","v":10722,"vw":32.44684},{"c":32.4799,"h":32.53,"l":32.3309,"n":28,"o":32.48,"t":"2025-03-18T04:00:00Z","v":2115,"vw":32.433243},{"c":32.73,"h":32.77,"l":32.5048,"n":58,"o":32.56,"t":"2025-03-19T04:00:00Z","v":15840,"vw":32.687831},{"c":32.42,"h":32.58,"l":32.42,"n":36,"o":32.49,"t":"2025-03-20T04:00:00Z","v":5904,"vw":32.510388},{"c":32.2596,"h":32.3599,"l":31.985,"n":99,"o":32.01,"t":"2025-03-21T04:00:00Z","v":17761,"vw":32.189542},{"c":32.6995,"h":32.74,"l":32.6995,"n":33,"o":32.72,"t":"2025-03-24T04:00:00Z","v":1847,"vw":32.717607},{"c":32.52,"h":32.75,"l":32.52,"n":27,"o":32.73,"t":"2025-03-25T04:00:00Z","v":1895,"vw":32.694844},{"c":32.59,"h":32.69,"l":32.59,"n":18,"o":32.69,"t":"2025-03-26T04:00:00Z","v":159,"vw":32.69},{"c":32.34,"h":32.34,"l":32.281,"n":28,"o":32.32,"t":"2025-03-27T04:00:00Z","v":1794,"vw":32.298909},{"c":31.86,"h":33.5999,"l":31.855,"n":126,"o":32.18,"t":"2025-03-28T04:00:00Z","v":9324,"vw":32.033288},{"c":32.21,"h":32.21,"l":31.77,"n":60,"o":31.77,"t":"2025-03-31T04:00:00Z","v":5183,"vw":31.957708},{"c":32.11,"h":32.1549,"l":31.92,"n":49,"o":32.03,"t":"2025-04-01T04:00:00Z","v":14630,"vw":32.000726},{"c":32.25,"h":32.36,"l":32.09,"n":46,"o":32.09,"t":"2025-04-02T04:00:00Z","v":5291,"vw":32.215542},{"c":30.33,"h":30.86,"l":30.33,"n":61,"o":30.86,"t":"2025-04-03T04:00:00Z","v":6592,"vw":30.679619},{"c":28.68,"h":29.58,"l":28.68,"n":51,"o":29.58,"t":"2025-04-04T04:00:00Z","v":2487,"vw":29.069071},{"c":28.58,"h":29.31,"l":27.61,"n":49,"o":27.94,"t":"2025-04-07T04:00:00Z","v":3836,"vw":28.171379},{"c":27.91,"h":29.304,"l":27.91,"n":68,"o":29.1979,"t":"2025-04-08T04:00:00Z","v":8046,"vw":28.524943},{"c":30.08,"h":30.08,"l":27.75,"n":37,"o":27.756,"t":"2025-04-09T04:00:00Z","v":1219,"vw":28.503988},{"c":29.0965,"h":29.34,"l":28.49,"n":54,"o":29.34,"t":"2025-04-10T04:00:00Z","v":7040,"vw":28.916796},{"c":29.38,"h":29.48,"l":28.66,"n":69,"o":28.9313,"t":"2025-04-11T04:00:00Z","v":5790,"vw":28.945062},{"c":29.79,"h":29.93,"l":29.605,"n":55,"o":29.86,"t":"2025-04-14T04:00:00Z","v":4523,"vw":29.747589},{"c":29.7,"h":30.015,"l":29.7,"n":46,"o":29.96,"t":"2025-04-15T04:00:00Z","v":4397,"vw":29.859029},{"c":29.2,"h":29.5868,"l":28.971,"n":61,"o":29.5868,"t":"2025-04-16T04:00:00Z","v":7546,"vw":29.245063},{"c":29.47,"h":29.65,"l":29.3699,"n":30,"o":29.3699,"t":"2025-04-17T04:00:00Z","v":4502,"vw":29.506522},{"c":29,"h":29.33,"l":28.77,"n":47,"o":29.33,"t":"2025-04-21T04:00:00Z","v":4740,"vw":29.142142},{"c":29.7,"h":29.71,"l":29.6454,"n":25,"o":29.71,"t":"2025-04-22T04:00:00Z","v":2313,"vw":29.688698},{"c":29.89,"h":30.37,"l":29.88,"n":80,"o":30.28,"t":"2025-04-23T04:00:00Z","v":5640,"vw":30.191257},{"c":30.63,"h":30.63,"l":30.41,"n":27,"o":30.48,"t":"2025-04-24T04:00:00Z","v":1551,"vw":30.488067},{"c":30.56,"h":30.56,"l":30.455,"n":14,"o":30.455,"t":"2025-04-25T04:00:00Z","v":296,"vw":30.455},{"c":30.6764,"h":30.73,"l":30.3941,"n":53,"o":30.6609,"t":"2025-04-28T04:00:00Z","v":17226,"vw":30.522793},{"c":30.79,"h":30.8789,"l":30.56,"n":29,"o":30.56,"t":"2025-04-29T04:00:00Z","v":19606,"vw":30.709302},{"c":30.84,"h":30.84,"l":30.359,"n":19,"o":30.359,"t":"2025-04-30T04:00:00Z","v":549,"vw":30.43075},{"c":30.6599,"h":30.865,"l":30.6599,"n":29,"o":30.865,"t":"2025-05-01T04:00:00Z","v":2105,"vw":30.789174},{"c":31.29,"h":31.29,"l":31.11,"n":24,"o":31.11,"t":"2025-05-02T04:00:00Z","v":1835,"vw":31.235168},{"c":31.1,"h":31.2931,"l":31.1,"n":24,"o":31.2164,"t":"2025-05-05T04:00:00Z","v":2014,"vw":31.234145},{"c":30.8494,"h":30.9713,"l":30.8,"n":28,"o":30.9656,"t":"2025-05-06T04:00:00Z","v":1324,"vw":30.89584},{"c":31.0335,"h":31.04,"l":30.9,"n":20,"o":30.949,"t":"2025-05-07T04:00:00Z","v":1008,"vw":30.97057},{"c":31.29,"h":31.29,"l":31.24,"n":20,"o":31.25,"t":"2025-05-08T04:00:00Z","v":1464,"vw":31.246445},{"c":31.49,"h":31.75,"l":31.47,"n":24,"o":31.59,"t":"2025-05-09T04:00:00Z","v":1519,"vw":31.655366},{"c":32.62,"h":32.62,"l":32.43,"n":50,"o":32.54,"t":"2025-05-12T04:00:00Z","v":13590,"vw":32.461867},{"c":32.62,"h":32.81,"l":32.62,"n":40,"o":32.73,"t":"2025-05-13T04:00:00Z","v":14504,"vw":32.798507},{"c":32.4107,"h":32.4646,"l":32.4107,"n":25,"o":32.4548,"t":"2025-05-14T04:00:00Z","v":1525,"vw":32.450111},{"c":32.6989,"h":32.6989,"l":32.6247,"n":16,"o":32.6247,"t":"2025-05-15T04:00:00Z","v":464,"vw":32.6247},{"c":32.95,"h":32.95,"l":32.69,"n":24,"o":32.7607,"t":"2025-05-16T04:00:00Z","v":2016,"vw":32.735595},{"c":32.9156,"h":33.02,"l":32.61,"n":138,"o":32.61,"t":"2025-05-19T04:00:00Z","v":24221,"vw":32.910728},{"c":32.92,"h":33.01,"l":32.82,"n":48,"o":32.9574,"t":"2025-05-20T04:00:00Z","v":4188,"vw":32.921862},{"c":32.22,"h":32.7639,"l":32.22,"n":37,"o":32.645,"t":"2025-05-21T04:00:00Z","v":2536,"vw":32.471165},{"c":32.06,"h":32.2515,"l":31.981,"n":31,"o":32.125,"t":"2025-05-22T04:00:00Z","v":4282,"vw":32.172682},{"c":31.82,"h":31.82,"l":31.82,"n":63,"o":31.82,"t":"2025-05-23T04:00:00Z","v":361,"vw":31.82},{"c":32.4905,"h":32.4905,"l":32.22,"n":39,"o":32.22,"t":"2025-05-27T04:00:00Z","v":2297,"vw":32.429043},{"c":32.155,"h":32.545,"l":32.1,"n":18,"o":32.545,"t":"2025-05-28T04:00:00Z","v":1640,"vw":32.182856},{"c":32.1232,"h":32.19,"l":31.894,"n":34,"o":32.19,"t":"2025-05-29T04:00:00Z","v":2232,"vw":32.00831},{"c":32.11,"h":32.11,"l":31.88,"n":58,"o":31.969,"t":"2025-05-30T04:00:00Z","v":16588,"vw":32.02567},{"c":32.19,"h":32.19,"l":31.86,"n":65,"o":31.908,"t":"2025-06-02T04:00:00Z","v":3388,"vw":31.905965},{"c":32.4887,"h":32.55,"l":32.4107,"n":78,"o":32.4107,"t":"2025-06-03T04:00:00Z","v":6780,"vw":32.478512},{"c":32.45,"h":32.6,"l":32.415,"n":28,"o":32.6,"t":"2025-06-04T04:00:00Z","v":4923,"vw":32.528402},{"c":32.4,"h":32.58,"l":32.355,"n":33,"o":32.45,"t":"2025-06-05T04:00:00Z","v":1784,"vw":32.51099},{"c":32.76,"h":32.82,"l":32.66,"n":29,"o":32.73,"t":"2025-06-06T04:00:00Z","v":1445,"vw":32.755443},{"c":32.9774,"h":33.0399,"l":32.81,"n":21,"o":32.81,"t":"2025-06-09T04:00:00Z","v":1231,"vw":32.958021},{"c":33.28,"h":33.28,"l":33.09,"n":22,"o":33.09,"t":"2025-06-10T04:00:00Z","v":2033,"vw":33.238857},{"c":33.1366,"h":33.26,"l":33.04,"n":17,"o":33.26,"t":"2025-06-11T04:00:00Z","v":511,"vw":33.15},{"c":33.21,"h":33.25,"l":33.08,"n":24,"o":33.08,"t":"2025-06-12T04:00:00Z","v":569,"vw":33.2075},{"c":32.7091,"h":33.15,"l":32.7091,"n":36,"o":33.06,"t":"2025-06-13T04:00:00Z","v":3314,"vw":32.979235},{"c":33.1,"h":33.1,"l":32.89,"n":15,"o":32.89,"t":"2025-06-16T04:00:00Z","v":1678,"vw":32.971231},{"c":32.7,"h":33.04,"l":32.66,"n":22,"o":32.99,"t":"2025-06-17T04:00:00Z","v":2348,"vw":32.808794},{"c":32.78,"h":32.9475,"l":32.67,"n":23,"o":32.9,"t":"2025-06-18T04:00:00Z","v":2460,"vw":32.85056},{"c":32.79,"h":32.929,"l":32.665,"n":94,"o":32.86,"t":"2025-06-20T04:00:00Z","v":41951,"vw":32.734015},{"c":33.12,"h":33.12,"l":32.66,"n":23,"o":32.96,"t":"2025-06-23T04:00:00Z","v":1912,"vw":32.930962},{"c":33.44,"h":33.5,"l":33.3587,"n":45,"o":33.3587,"t":"2025-06-24T04:00:00Z","v":4473,"vw":33.466644},{"c":33.26,"h":33.26,"l":33.19,"n":27,"o":33.24,"t":"2025-06-25T04:00:00Z","v":851,"vw":33.198961},{"c":33.2,"h":33.2,"l":33.09,"n":40,"o":33.11,"t":"2025-06-26T04:00:00Z","v":1777,"vw":33.119351},{"c":33.27,"h":33.4335,"l":33.23,"n":55,"o":33.35,"t":"2025-06-27T04:00:00Z","v":2666,"vw":33.33643},{"c":33.6212,"h":33.6212,"l":33.481,"n":47,"o":33.54,"t":"2025-06-30T04:00:00Z","v":2250,"vw":33.53577},{"c":34.19,"h":34.2288,"l":33.57,"n":114,"o":33.57,"t":"2025-07-01T04:00:00Z","v":29354,"vw":34.060821},{"c":34.475,"h":34.475,"l":34.11,"n":45,"o":34.11,"t":"2025-07-02T04:00:00Z","v":3800,"vw":34.340229},{"c":34.5797,"h":34.5797,"l":34.5797,"n":15,"o":34.5797,"t":"2025-07-03T04:00:00Z","v":55,"vw":34.5797},{"c":34.13,"h":34.45,"l":34.07,"n":36,"o":34.45,"t":"2025-07-07T04:00:00Z","v":2657,"vw":34.183969},{"c":34.41,"h":34.47,"l":34.41,"n":38,"o":34.42,"t":"2025-07-08T04:00:00Z","v":4848,"vw":34.43583},{"c":34.375,"h":34.375,"l":34.24,"n":25,"o":34.24,"t":"2025-07-09T04:00:00Z","v":2935,"vw":34.294979},{"c":34.53,"h":34.76,"l":34.53,"n":34,"o":34.75,"t":"2025-07-10T04:00:00Z","v":1695,"vw":34.74294},{"c":34.23,"h":34.43,"l":34.196,"n":23,"o":34.43,"t":"2025-07-11T04:00:00Z","v":4460,"vw":34.259829},{"c":34.1985,"h":34.24,"l":34.091,"n":40,"o":34.1,"t":"2025-07-14T04:00:00Z","v":4533,"vw":34.112321},{"c":33.7586,"h":34.23,"l":33.7586,"n":20,"o":34.23,"t":"2025-07-15T04:00:00Z","v":2268,"vw":33.832582},{"c":33.915,"h":33.925,"l":33.7404,"n":26,"o":33.7404,"t":"2025-07-16T04:00:00Z","v":874,"vw":33.827232},{"c":34.085,"h":34.09,"l":33.91,"n":34,"o":33.98,"t":"2025-07-17T04:00:00Z","v":1175,"vw":33.986354},{"c":34.1,"h":34.15,"l":34.001,"n":30,"o":34.001,"t":"2025-07-18T04:00:00Z","v":2143,"vw":34.083283},{"c":33.9794,"h":34.18,"l":33.9794,"n":31,"o":34.16,"t":"2025-07-21T04:00:00Z","v":2946,"vw":34.131144},{"c":34.375,"h":34.375,"l":33.95,"n":13,"o":33.95,"t":"2025-07-22T04:00:00Z","v":1533,"vw":34.207866},{"c":34.43,"h":34.445,"l":34.35,"n":22,"o":34.35,"t":"2025-07-23T04:00:00Z","v":1015,"vw":34.395258},{"c":34.185,"h":34.4,"l":34.12,"n":64,"o":34.22,"t":"2025-07-24T04:00:00Z","v":6109,"vw":34.219826},{"c":34.25,"h":34.25,"l":34.07,"n":43,"o":34.25,"t":"2025-07-25T04:00:00Z","v":4412,"vw":34.196596},{"c":34.2248,"h":34.31,"l":34.18,"n":44,"o":34.27,"t":"2025-07-28T04:00:00Z","v":2327,"vw":34.282274},{"c":34.26,"h":34.3271,"l":34.211,"n":23,"o":34.3271,"t":"2025-07-29T04:00:00Z","v":1830,"vw":34.256399},{"c":33.995,"h":34.35,"l":33.88,"n":42,"o":34.24,"t":"2025-07-30T04:00:00Z","v":2747,"vw":34.059212},{"c":33.5426,"h":33.8663,"l":33.5426,"n":18,"o":33.8663,"t":"2025-07-31T04:00:00Z","v":328,"vw":33.8663},{"c":33.205,"h":33.205,"l":33.1128,"n":26,"o":33.18,"t":"2025-08-01T04:00:00Z","v":2261,"vw":33.123413},{"c":33.595,"h":33.599,"l":33.3772,"n":44,"o":33.3772,"t":"2025-08-04T04:00:00Z","v":3186,"vw":33.520005},{"c":33.675,"h":33.74,"l":33.515,"n":55,"o":33.6,"t":"2025-08-05T04:00:00Z","v":5021,"vw":33.634294},{"c":33.7,"h":33.74,"l":33.6,"n":26,"o":33.6,"t":"2025-08-06T04:00:00Z","v":2539,"vw":33.681041},{"c":33.6715,"h":33.95,"l":33.605,"n":45,"o":33.95,"t":"2025-08-07T04:00:00Z","v":3608,"vw":33.670818},{"c":33.8639,"h":33.8639,"l":33.76,"n":19,"o":33.76,"t":"2025-08-08T04:00:00Z","v":537,"vw":33.76},{"c":33.682,"h":33.77,"l":33.68,"n":65,"o":33.7043,"t":"2025-08-11T04:00:00Z","v":13081,"vw":33.734807},{"c":34.25,"h":34.3,"l":34.02,"n":40,"o":34.02,"t":"2025-08-12T04:00:00Z","v":4982,"vw":34.183694},{"c":34.85,"h":34.9,"l":34.42,"n":38,"o":34.42,"t":"2025-08-13T04:00:00Z","v":2739,"vw":34.598687},{"c":34.7206,"h":34.7206,"l":34.55,"n":41,"o":34.62,"t":"2025-08-14T04:00:00Z","v":2775,"vw":34.618897},{"c":34.61,"h":34.745,"l":34.61,"n":19,"o":34.66,"t":"2025-08-15T04:00:00Z","v":2960,"vw":34.656839},{"c":34.6546,"h":34.73,"l":34.6,"n":89,"o":34.73,"t":"2025-08-18T04:00:00Z","v":26792,"vw":34.641355},{"c":34.7688,"h":34.9601,"l":34.62,"n":46,"o":34.62,"t":"2025-08-19T04:00:00Z","v":3633,"vw":34.774035},{"c":34.8679,"h":34.92,"l":34.745,"n":37,"o":34.745,"t":"2025-08-20T04:00:00Z","v":1550,"vw":34.816311},{"c":34.8113,"h":34.93,"l":34.78,"n":39,"o":34.82,"t":"2025-08-21T04:00:00Z","v":1737,"vw":34.886868},{"c":35.57,"h":35.6269,"l":35.12,"n":22,"o":35.12,"t":"2025-08-22T04:00:00Z","v":2568,"vw":35.581378},{"c":35.394,"h":35.55,"l":35.3144,"n":25,"o":35.55,"t":"2025-08-25T04:00:00Z","v":1776,"vw":35.432831},{"c":35.325,"h":35.44,"l":35.25,"n":63,"o":35.403,"t":"2025-08-26T04:00:00Z","v":5953,"vw":35.357517},{"c":35.4613,"h":35.52,"l":35.29,"n":51,"o":35.29,"t":"2025-08-27T04:00:00Z","v":6703,"vw":35.42158},{"c":35.461,"h":35.48,"l":35.274,"n":35,"o":35.48,"t":"2025-08-28T04:00:00Z","v":2273,"vw":35.394971},{"c":35.4316,"h":35.46,"l":35.36,"n":50,"o":35.44,"t":"2025-08-29T04:00:00Z","v":2647,"vw":35.419765},{"c":35.2069,"h":35.2069,"l":34.9425,"n":45,"o":35.04,"t":"2025-09-02T04:00:00Z","v":4212,"vw":35.009545},{"c":35.175,"h":35.245,"l":35.02,"n":43,"o":35.245,"t":"2025-09-03T04:00:00Z","v":2554,"vw":35.109804},{"c":35.46,"h":35.51,"l":35.3,"n":46,"o":35.3,"t":"2025-09-04T04:00:00Z","v":5949,"vw":35.402287},{"c":35.56,"h":35.77,"l":35.42,"n":53,"o":35.77,"t":"2025-09-05T04:00:00Z","v":1388,"vw":35.5085},{"c":35.515,"h":35.515,"l":35.26,"n":40,"o":35.4652,"t":"2025-09-08T04:00:00Z","v":1736,"vw":35.368655},{"c":35.4991,"h":35.55,"l":35.42,"n":31,"o":35.42,"t":"2025-09-09T04:00:00Z","v":2477,"vw":35.494569},{"c":35.6,"h":35.61,"l":35.4515,"n":32,"o":35.61,"t":"2025-09-10T04:00:00Z","v":1411,"vw":35.556709},{"c":35.999,"h":35.999,"l":35.75,"n":31,"o":35.8,"t":"2025-09-11T04:00:00Z","v":6150,"vw":35.846767},{"c":35.7525,"h":35.96,"l":35.7525,"n":37,"o":35.96,"t":"2025-09-12T04:00:00Z","v":2666,"vw":35.862994},{"c":35.555,"h":35.6894,"l":35.54,"n":31,"o":35.65,"t":"2025-09-15T04:00:00Z","v":3297,"vw":35.643644},{"c":35.5191,"h":35.539,"l":35.455,"n":21,"o":35.494,"t":"2025-09-16T04:00:00Z","v":2388,"vw":35.502546},{"c":35.63,"h":35.924,"l":35.61,"n":36,"o":35.75,"t":"2025-09-17T04:00:00Z","v":8806,"vw":35.789248},{"c":35.8759,"h":35.8813,"l":35.67,"n":31,"o":35.67,"t":"2025-09-18T04:00:00Z","v":5160,"vw":35.792722},{"c":35.7541,"h":35.8,"l":35.66,"n":70,"o":35.69,"t":"2025-09-19T04:00:00Z","v":7101,"vw":35.752167},{"c":35.7699,"h":35.7699,"l":35.5618,"n":30,"o":35.5618,"t":"2025-09-22T04:00:00Z","v":1442,"vw":35.640295},{"c":35.845,"h":36.009,"l":35.845,"n":27,"o":36,"t":"2025-09-23T04:00:00Z","v":1564,"vw":35.941874},{"c":35.815,"h":35.88,"l":35.795,"n":26,"o":35.85,"t":"2025-09-24T04:00:00Z","v":1788,"vw":35.820943},{"c":35.26,"h":35.37,"l":35.1601,"n":33,"o":35.37,"t":"2025-09-25T04:00:00Z","v":1625,"vw":35.263372},{"c":35.535,"h":35.535,"l":35.29,"n":41,"o":35.29,"t":"2025-09-26T04:00:00Z","v":997,"vw":35.310143},{"c":35.535,"h":35.625,"l":35.4983,"n":105,"o":35.625,"t":"2025-09-29T04:00:00Z","v":3868,"vw":35.568373},{"c":35.81,"h":35.81,"l":35.53,"n":41,"o":35.53,"t":"2025-09-30T04:00:00Z","v":5245,"vw":35.657916},{"c":35.825,"h":35.825,"l":35.72,"n":45,"o":35.82,"t":"2025-10-01T04:00:00Z","v":2086,"vw":35.726749},{"c":35.805,"h":35.8842,"l":35.805,"n":27,"o":35.83,"t":"2025-10-02T04:00:00Z","v":2443,"vw":35.839438},{"c":35.9708,"h":36.21,"l":35.9708,"n":30,"o":36.1362,"t":"2025-10-03T04:00:00Z","v":1143,"vw":36.144345},{"c":35.95,"h":36.09,"l":35.95,"n":31,"o":36.08,"t":"2025-10-06T04:00:00Z","v":805,"vw":36.084344},{"c":35.771,"h":35.91,"l":35.76,"n":84,"o":35.9,"t":"2025-10-07T04:00:00Z","v":17796,"vw":35.855286},{"c":35.9242,"h":36.03,"l":35.8812,"n":28,"o":35.9,"t":"2025-10-08T04:00:00Z","v":2141,"vw":35.953772},{"c":35.6646,"h":36.01,"l":35.6014,"n":32,"o":36.01,"t":"2025-10-09T04:00:00Z","v":1949,"vw":35.679987},{"c":34.57,"h":35.69,"l":34.57,"n":36,"o":35.68,"t":"2025-10-10T04:00:00Z","v":2031,"vw":35.221373},{"c":35.145,"h":35.2899,"l":34.97,"n":33,"o":34.98,"t":"2025-10-13T04:00:00Z","v":2694,"vw":35.192675},{"c":35.455,"h":35.5,"l":35.229,"n":26,"o":35.229,"t":"2025-10-14T04:00:00Z","v":4051,"vw":35.259458},{"c":35.5828,"h":35.7,"l":35.54,"n":26,"o":35.7,"t":"2025-10-15T04:00:00Z","v":2064,"vw":35.578592},{"c":35.1197,"h":35.559,"l":35.11,"n":66,"o":35.559,"t":"2025-10-16T04:00:00Z","v":4265,"vw":35.188841},{"c":35.314,"h":35.314,"l":35.07,"n":49,"o":35.22,"t":"2025-10-17T04:00:00Z","v":3274,"vw":35.143951},{"c":35.6213,"h":35.6499,"l":35.5201,"n":26,"o":35.55,"t":"2025-10-20T04:00:00Z","v":3708,"vw":35.548776},{"c":35.8216,"h":35.8889,"l":35.63,"n":73,"o":35.63,"t":"2025-10-21T04:00:00Z","v":6152,"vw":35.802265},{"c":35.5516,"h":35.76,"l":35.5516,"n":37,"o":35.65,"t":"2025-10-22T04:00:00Z","v":1518,"vw":35.704327},{"c":35.69,"h":35.69,"l":35.637,"n":45,"o":35.68,"t":"2025-10-23T04:00:00Z","v":1011,"vw":35.671528},{"c":35.7266,"h":35.87,"l":35.7266,"n":29,"o":35.869,"t":"2025-10-24T04:00:00Z","v":2917,"vw":35.840071},{"c":36.0962,"h":36.16,"l":35.94,"n":26,"o":35.98,"t":"2025-10-27T04:00:00Z","v":2731,"vw":35.992838},{"c":35.8365,"h":35.99,"l":35.7996,"n":32,"o":35.7996,"t":"2025-10-28T04:00:00Z","v":3542,"vw":35.932351},{"c":35.4781,"h":35.83,"l":35.4,"n":46,"o":35.81,"t":"2025-10-29T04:00:00Z","v":7615,"vw":35.512754},{"c":35.3481,"h":35.67,"l":35.3481,"n":132,"o":35.61,"t":"2025-10-30T04:00:00Z","v":16841,"vw":35.41337},{"c":35.4101,"h":35.48,"l":35.24,"n":54,"o":35.34,"t":"2025-10-31T04:00:00Z","v":8195,"vw":35.302995},{"c":35.135,"h":35.17,"l":35.04,"n":56,"o":35.1,"t":"2025-11-03T05:00:00Z","v":9874,"vw":35.102653},{"c":34.815,"h":34.92,"l":34.76,"n":32,"o":34.915,"t":"2025-11-04T05:00:00Z","v":3399,"vw":34.846266},{"c":35.2185,"h":35.2185,"l":34.9178,"n":36,"o":34.9178,"t":"2025-11-05T05:00:00Z","v":1218,"vw":35.03462},{"c":34.9782,"h":35.12,"l":34.9,"n":44,"o":34.9484,"t":"2025-11-06T05:00:00Z","v":6255,"vw":34.98684},{"c":34.966,"h":35,"l":34.58,"n":48,"o":34.84,"t":"2025-11-07T05:00:00Z","v":1780,"vw":34.79402},{"c":35.0552,"h":35.0552,"l":34.83,"n":47,"o":34.951,"t":"2025-11-10T05:00:00Z","v":4908,"vw":34.992077},{"c":35.2228,"h":35.2228,"l":35.16,"n":49,"o":35.22,"t":"2025-11-11T05:00:00Z","v":1234,"vw":35.180033},{"c":35.4901,"h":35.56,"l":35.4901,"n":37,"o":35.56,"t":"2025-11-12T05:00:00Z","v":1598,"vw":35.533231},{"c":35.085,"h":35.499,"l":35.085,"n":38,"o":35.49,"t":"2025-11-13T05:00:00Z","v":1151,"vw":35.437855},{"c":34.8559,"h":35.02,"l":34.79,"n":55,"o":34.849,"t":"2025-11-14T05:00:00Z","v":3291,"vw":34.875692},{"c":34.2277,"h":34.5059,"l":34.2277,"n":30,"o":34.5059,"t":"2025-11-17T05:00:00Z","v":3393,"vw":34.466323},{"c":34.2193,"h":34.3027,"l":34.06,"n":35,"o":34.08,"t":"2025-11-18T05:00:00Z","v":3539,"vw":34.156748},{"c":34.1184,"h":34.24,"l":34.03,"n":77,"o":34.22,"t":"2025-11-19T05:00:00Z","v":44449,"vw":34.160493},{"c":33.6679,"h":34.52,"l":33.6679,"n":54,"o":34.29,"t":"2025-11-20T05:00:00Z","v":3877,"vw":33.933617},{"c":34.485,"h":34.6201,"l":33.99,"n":56,"o":33.99,"t":"2025-11-21T05:00:00Z","v":7313,"vw":34.386437},{"c":34.6192,"h":34.76,"l":34.55,"n":103,"o":34.66,"t":"2025-11-24T05:00:00Z","v":15549,"vw":34.69491},{"c":35.0136,"h":35.09,"l":34.75,"n":30,"o":34.75,"t":"2025-11-25T05:00:00Z","v":1815,"vw":34.968791},{"c":35.2224,"h":35.35,"l":35.2207,"n":67,"o":35.24,"t":"2025-11-26T05:00:00Z","v":7401,"vw":35.265586},{"c":35.4292,"h":35.49,"l":35.18,"n":44,"o":35.2363,"t":"2025-11-28T05:00:00Z","v":6162,"vw":35.337577},{"c":35.355,"h":35.6,"l":35.181,"n":42,"o":35.29,"t":"2025-12-01T05:00:00Z","v":2947,"vw":35.350388},{"c":35.515,"h":35.56,"l":35.3251,"n":53,"o":35.37,"t":"2025-12-02T05:00:00Z","v":4078,"vw":35.464443},{"c":36.125,"h":36.125,"l":35.83,"n":84,"o":35.94,"t":"2025-12-03T05:00:00Z","v":4489,"vw":35.969182},{"c":36.185,"h":36.282,"l":36.085,"n":74,"o":36.085,"t":"2025-12-04T05:00:00Z","v":4673,"vw":36.190461},{"c":36.2855,"h":36.4496,"l":36.09,"n":61,"o":36.09,"t":"2025-12-05T05:00:00Z","v":3481,"vw":36.275907},{"c":36.1454,"h":36.33,"l":36.1454,"n":50,"o":36.26,"t":"2025-12-08T05:00:00Z","v":2465,"vw":36.245272},{"c":36.18,"h":36.3176,"l":36.1314,"n":105,"o":36.3176,"t":"2025-12-09T05:00:00Z","v":12295,"vw":36.187504},{"c":36.7977,"h":36.86,"l":36.33,"n":35,"o":36.387,"t":"2025-12-10T05:00:00Z","v":3979,"vw":36.488353},{"c":36.9506,"h":37.01,"l":36.7061,"n":104,"o":36.75,"t":"2025-12-11T05:00:00Z","v":22358,"vw":36.908724},{"c":36.285,"h":36.76,"l":36.25,"n":64,"o":36.76,"t":"2025-12-12T05:00:00Z","v":8551,"vw":36.410603},{"c":36.43,"h":36.48,"l":36.29,"n":78,"o":36.34,"t":"2025-12-15T05:00:00Z","v":10564,"vw":36.415124},{"c":36.1684,"h":36.39,"l":36.02,"n":42,"o":36.39,"t":"2025-12-16T05:00:00Z","v":3509,"vw":36.16448},{"c":36.0257,"h":36.247,"l":36.0257,"n":34,"o":36.2126,"t":"2025-12-17T05:00:00Z","v":2064,"vw":36.240031},{"c":35.9962,"h":36.18,"l":35.93,"n":56,"o":36.057,"t":"2025-12-18T05:00:00Z","v":3954,"vw":36.062086},{"c":36.001,"h":36.1,"l":36.001,"n":49,"o":36.04,"t":"2025-12-19T05:00:00Z","v":2707,"vw":36.077988},{"c":36.15,"h":36.24,"l":36.08,"n":58,"o":36.08,"t":"2025-12-22T05:00:00Z","v":2730,"vw":36.167989},{"c":36.0135,"h":36.105,"l":35.99,"n":26,"o":36.0801,"t":"2025-12-23T05:00:00Z","v":2309,"vw":36.055744},{"c":36.225,"h":36.27,"l":36.08,"n":24,"o":36.08,"t":"2025-12-24T05:00:00Z","v":2929,"vw":36.198124},{"c":36.2,"h":36.2,"l":36.12,"n":30,"o":36.12,"t":"2025-12-26T05:00:00Z","v":573,"vw":36.124693},{"c":36.1336,"h":36.19,"l":36.0129,"n":161,"o":36.1101,"t":"2025-12-29T05:00:00Z","v":92599,"vw":36.170985},{"c":36.105,"h":36.16,"l":36.08,"n":40,"o":36.16,"t":"2025-12-30T05:00:00Z","v":1525,"vw":36.114048},{"c":35.81,"h":36.13,"l":35.72,"n":77,"o":36.13,"t":"2025-12-31T05:00:00Z","v":2493,"vw":35.954064},{"c":35.9683,"h":36.06,"l":35.85,"n":75,"o":35.925,"t":"2026-01-02T05:00:00Z","v":3983,"vw":35.97083},{"c":36.255,"h":36.3601,"l":36.2,"n":154,"o":36.21,"t":"2026-01-05T05:00:00Z","v":111998,"vw":36.2646},{"c":37.035,"h":37.035,"l":36.815,"n":61,"o":36.815,"t":"2026-01-06T05:00:00Z","v":4458,"vw":36.907224},{"c":36.52,"h":36.91,"l":36.4701,"n":57,"o":36.91,"t":"2026-01-07T05:00:00Z","v":6587,"vw":36.545841},{"c":36.965,"h":37.0143,"l":36.77,"n":38,"o":36.83,"t":"2026-01-08T05:00:00Z","v":5258,"vw":36.91134},{"c":37.156,"h":37.16,"l":36.93,"n":33,"o":36.95,"t":"2026-01-09T05:00:00Z","v":3381,"vw":37.097001},{"c":37.055,"h":37.055,"l":36.93,"n":37,"o":37.04,"t":"2026-01-12T05:00:00Z","v":1387,"vw":37.025023},{"c":36.955,"h":37.1362,"l":36.85,"n":78,"o":37.08,"t":"2026-01-13T05:00:00Z","v":9427,"vw":36.957305},{"c":37.3,"h":37.3,"l":37.1,"n":102,"o":37.11,"t":"2026-01-14T05:00:00Z","v":14589,"vw":37.133173},{"c":37.44,"h":37.6144,"l":37.35,"n":82,"o":37.6144,"t":"2026-01-15T05:00:00Z","v":11332,"vw":37.469816},{"c":37.2937,"h":37.325,"l":37.23,"n":64,"o":37.28,"t":"2026-01-16T05:00:00Z","v":15010,"vw":37.253305},{"c":36.6,"h":36.969,"l":36.58,"n":58,"o":36.77,"t":"2026-01-20T05:00:00Z","v":7100,"vw":36.858863},{"c":37.2408,"h":37.3399,"l":36.801,"n":52,"o":36.83,"t":"2026-01-21T05:00:00Z","v":8965,"vw":37.123382},{"c":37.35,"h":37.55,"l":37.309,"n":50,"o":37.5359,"t":"2026-01-22T05:00:00Z","v":3236,"vw":37.396563},{"c":37.0955,"h":37.0994,"l":37.0179,"n":38,"o":37.0179,"t":"2026-01-23T05:00:00Z","v":1243,"vw":37.055699},{"c":37.2975,"h":37.32,"l":37.07,"n":102,"o":37.07,"t":"2026-01-26T05:00:00Z","v":26445,"vw":37.138927},{"c":37.3273,"h":37.395,"l":37.2707,"n":65,"o":37.2707,"t":"2026-01-27T05:00:00Z","v":6745,"vw":37.341517},{"c":37.3886,"h":37.5852,"l":37.32,"n":54,"o":37.32,"t":"2026-01-28T05:00:00Z","v":5655,"vw":37.442566},{"c":37.5853,"h":37.5853,"l":37.3814,"n":45,"o":37.5,"t":"2026-01-29T05:00:00Z","v":6266,"vw":37.492868},{"c":37.625,"h":37.625,"l":37.49,"n":43,"o":37.49,"t":"2026-01-30T05:00:00Z","v":2984,"vw":37.529439},{"c":38.005,"h":38.06,"l":37.8801,"n":45,"o":37.91,"t":"2026-02-02T05:00:00Z","v":3566,"vw":37.904378},{"c":37.735,"h":38.02,"l":37.67,"n":63,"o":37.84,"t":"2026-02-03T05:00:00Z","v":3752,"vw":37.883938},{"c":38.2846,"h":38.49,"l":38.11,"n":49,"o":38.238,"t":"2026-02-04T05:00:00Z","v":4263,"vw":38.255831},{"c":37.9291,"h":38.03,"l":37.86,"n":27,"o":38.03,"t":"2026-02-05T05:00:00Z","v":1424,"vw":37.965065},{"c":38.5291,"h":38.69,"l":38.27,"n":46,"o":38.32,"t":"2026-02-06T05:00:00Z","v":2745,"vw":38.462469},{"c":38.5,"h":38.5,"l":38.43,"n":39,"o":38.43,"t":"2026-02-09T05:00:00Z","v":2333,"vw":38.461004},{"c":38.91,"h":39.0378,"l":38.5,"n":60,"o":38.5,"t":"2026-02-10T05:00:00Z","v":4518,"vw":38.899848},{"c":39,"h":39.08,"l":38.86,"n":38,"o":38.97,"t":"2026-02-11T05:00:00Z","v":4161,"vw":38.956003},{"c":38.3391,"h":39.04,"l":38.2672,"n":67,"o":39.04,"t":"2026-02-12T05:00:00Z","v":6460,"vw":38.803694},{"c":38.58,"h":38.7,"l":38.31,"n":45,"o":38.31,"t":"2026-02-13T05:00:00Z","v":3036,"vw":38.635052},{"c":38.2777,"h":38.4,"l":38.1178,"n":70,"o":38.32,"t":"2026-02-17T05:00:00Z","v":6579,"vw":38.212832},{"c":38.4138,"h":38.45,"l":38.27,"n":54,"o":38.45,"t":"2026-02-18T05:00:00Z","v":9817,"vw":38.384636},{"c":38.1621,"h":38.261,"l":38.0517,"n":80,"o":38.261,"t":"2026-02-19T05:00:00Z","v":1368,"vw":38.119969},{"c":38.4181,"h":38.465,"l":38.18,"n":65,"o":38.19,"t":"2026-02-20T05:00:00Z","v":3640,"vw":38.323956},{"c":37.8178,"h":38.36,"l":37.8178,"n":66,"o":38.36,"t":"2026-02-23T05:00:00Z","v":3021,"vw":37.999378},{"c":37.975,"h":38.25,"l":37.9434,"n":94,"o":38.03,"t":"2026-02-24T05:00:00Z","v":5202,"vw":38.06433},{"c":38.04,"h":38.15,"l":37.875,"n":110,"o":37.98,"t":"2026-02-25T05:00:00Z","v":8769,"vw":38.021293},{"c":38.225,"h":38.225,"l":38.0695,"n":85,"o":38.15,"t":"2026-02-26T05:00:00Z","v":13195,"vw":38.137984},{"c":38.1395,"h":38.2094,"l":37.92,"n":36,"o":37.92,"t":"2026-02-27T05:00:00Z","v":1995,"vw":38.048389},{"c":38.155,"h":38.1799,"l":37.845,"n":55,"o":38.03,"t":"2026-03-02T05:00:00Z","v":2499,"vw":38.008567},{"c":37.78,"h":38.03,"l":37.33,"n":129,"o":37.59,"t":"2026-03-03T05:00:00Z","v":5256,"vw":37.863429},{"c":37.8879,"h":37.9275,"l":37.73,"n":71,"o":37.73,"t":"2026-03-04T05:00:00Z","v":1336,"vw":37.892188},{"c":37.525,"h":37.9,"l":37.4598,"n":138,"o":37.9,"t":"2026-03-05T05:00:00Z","v":3558,"vw":37.563477},{"c":37.1285,"h":37.49,"l":36.7291,"n":133,"o":37.49,"t":"2026-03-06T05:00:00Z","v":7635,"vw":37.18956},{"c":36.9776,"h":36.9776,"l":36.2778,"n":128,"o":36.685,"t":"2026-03-09T04:00:00Z","v":4408,"vw":36.574496},{"c":36.6998,"h":37.085,"l":36.6998,"n":82,"o":37.02,"t":"2026-03-10T04:00:00Z","v":4084,"vw":37.00437},{"c":36.584,"h":36.8074,"l":36.465,"n":102,"o":36.761,"t":"2026-03-11T04:00:00Z","v":2950,"vw":36.524666},{"c":36.0309,"h":36.38,"l":36.0309,"n":129,"o":36.38,"t":"2026-03-12T04:00:00Z","v":3761,"vw":36.247813},{"c":35.95,"h":36.42,"l":35.95,"n":85,"o":36.41,"t":"2026-03-13T04:00:00Z","v":6301,"vw":36.118138},{"c":36.2121,"h":36.32,"l":36.12,"n":59,"o":36.32,"t":"2026-03-16T04:00:00Z","v":1907,"vw":36.218423},{"c":36.2433,"h":36.46,"l":36.2433,"n":87,"o":36.3464,"t":"2026-03-17T04:00:00Z","v":3058,"vw":36.340241},{"c":35.63,"h":36.025,"l":35.601,"n":46,"o":36.025,"t":"2026-03-18T04:00:00Z","v":2703,"vw":35.895066},{"c":35.69,"h":35.9,"l":35.5169,"n":35,"o":35.645,"t":"2026-03-19T04:00:00Z","v":2820,"vw":35.703729},{"c":35.33,"h":35.67,"l":35.33,"n":53,"o":35.56,"t":"2026-03-20T04:00:00Z","v":4223,"vw":35.521746},{"c":35.7479,"h":35.9,"l":35.74,"n":106,"o":35.86,"t":"2026-03-23T04:00:00Z","v":5340,"vw":35.816881},{"c":36.0047,"h":36.16,"l":35.41,"n":89,"o":35.47,"t":"2026-03-24T04:00:00Z","v":7765,"vw":36.071176},{"c":36.29,"h":36.56,"l":36.0701,"n":69,"o":36.4,"t":"2026-03-25T04:00:00Z","v":9891,"vw":36.253692},{"c":35.9184,"h":36.28,"l":35.82,"n":54,"o":35.82,"t":"2026-03-26T04:00:00Z","v":6070,"vw":36.161377},{"c":35.4609,"h":35.75,"l":35.42,"n":44,"o":35.73,"t":"2026-03-27T04:00:00Z","v":4145,"vw":35.581476},{"c":35.3422,"h":35.7,"l":35.29,"n":104,"o":35.7,"t":"2026-03-30T04:00:00Z","v":2817,"vw":35.510114},{"c":36.0237,"h":36.0237,"l":35.6,"n":68,"o":35.8,"t":"2026-03-31T04:00:00Z","v":2095,"vw":35.803255},{"c":36.02,"h":36.1471,"l":35.96,"n":60,"o":36.14,"t":"2026-04-01T04:00:00Z","v":3501,"vw":36.019809},{"c":36.14,"h":36.175,"l":35.78,"n":49,"o":35.82,"t":"2026-04-02T04:00:00Z","v":1066,"vw":35.954123},{"c":36.205,"h":36.205,"l":36.12,"n":48,"o":36.12,"t":"2026-04-06T04:00:00Z","v":1012,"vw":36.123344},{"c":36.1386,"h":36.57,"l":35.97,"n":245,"o":36.17,"t":"2026-04-07T04:00:00Z","v":50977,"vw":36.21987},{"c":36.8677,"h":37.25,"l":36.6633,"n":60,"o":36.85,"t":"2026-04-08T04:00:00Z","v":5390,"vw":36.792653},{"c":36.965,"h":36.995,"l":36.7301,"n":69,"o":36.7301,"t":"2026-04-09T04:00:00Z","v":8366,"vw":36.90612},{"c":36.6135,"h":36.86,"l":36.6135,"n":45,"o":36.84,"t":"2026-04-10T04:00:00Z","v":4417,"vw":36.803093},{"c":37.01,"h":37.05,"l":36.51,"n":50,"o":36.51,"t":"2026-04-13T04:00:00Z","v":2736,"vw":36.637857},{"c":37.123,"h":37.123,"l":36.905,"n":44,"o":36.93,"t":"2026-04-14T04:00:00Z","v":2915,"vw":37.040563},{"c":37.1526,"h":37.21,"l":36.98,"n":93,"o":37.21,"t":"2026-04-15T04:00:00Z","v":11491,"vw":37.0936},{"c":37.6347,"h":37.68,"l":37.27,"n":60,"o":37.27,"t":"2026-04-16T04:00:00Z","v":10244,"vw":37.487821},{"c":38.1198,"h":38.295,"l":37.9,"n":35,"o":37.91,"t":"2026-04-17T04:00:00Z","v":4892,"vw":38.043613},{"c":38.305,"h":38.41,"l":38.29,"n":42,"o":38.29,"t":"2026-04-20T04:00:00Z","v":3115,"vw":38.3458},{"c":38.3291,"h":38.76,"l":38.3291,"n":40,"o":38.63,"t":"2026-04-21T04:00:00Z","v":2335,"vw":38.522666},{"c":38.1943,"h":38.45,"l":38.19,"n":36,"o":38.45,"t":"2026-04-22T04:00:00Z","v":2120,"vw":38.253969},{"c":38.7116,"h":38.8032,"l":38.44,"n":54,"o":38.65,"t":"2026-04-23T04:00:00Z","v":4421,"vw":38.681872},{"c":38.3934,"h":38.64,"l":38.37,"n":50,"o":38.64,"t":"2026-04-24T04:00:00Z","v":2448,"vw":38.425937},{"c":38.2568,"h":38.661,"l":38.24,"n":53,"o":38.661,"t":"2026-04-27T04:00:00Z","v":4953,"vw":38.32022},{"c":38.0309,"h":38.1,"l":37.925,"n":44,"o":38.04,"t":"2026-04-28T04:00:00Z","v":2979,"vw":38.009608},{"c":38.1281,"h":38.1281,"l":38.07,"n":32,"o":38.07,"t":"2026-04-29T04:00:00Z","v":655,"vw":38.07},{"c":39.0731,"h":39.0731,"l":38.53,"n":50,"o":38.53,"t":"2026-04-30T04:00:00Z","v":2933,"vw":38.860393},{"c":38.92,"h":41.43,"l":38.88,"n":68,"o":41.43,"t":"2026-05-01T04:00:00Z","v":7966,"vw":38.970038},{"c":38.5072,"h":38.95,"l":38.49,"n":84,"o":38.95,"t":"2026-05-04T04:00:00Z","v":10110,"vw":38.571693},{"c":38.9087,"h":39.03,"l":38.581,"n":42,"o":38.66,"t":"2026-05-05T04:00:00Z","v":2965,"vw":38.830289},{"c":39.3486,"h":39.4,"l":39.23,"n":32,"o":39.23,"t":"2026-05-06T04:00:00Z","v":1642,"vw":39.350575},{"c":39.2558,"h":39.35,"l":39.13,"n":69,"o":39.35,"t":"2026-05-07T04:00:00Z","v":6647,"vw":39.264419},{"c":39.4591,"h":39.505,"l":39.202,"n":57,"o":39.27,"t":"2026-05-08T04:00:00Z","v":3461,"vw":39.459091},{"c":39.4393,"h":39.7,"l":39.35,"n":47,"o":39.7,"t":"2026-05-11T04:00:00Z","v":1803,"vw":39.428381},{"c":39.1239,"h":39.1239,"l":38.8201,"n":36,"o":38.93,"t":"2026-05-12T04:00:00Z","v":23038,"vw":38.922744},{"c":39.0024,"h":39.01,"l":38.93,"n":45,"o":38.93,"t":"2026-05-13T04:00:00Z","v":6101,"vw":38.968626},{"c":39.0294,"h":39.29,"l":39.0294,"n":31,"o":39.29,"t":"2026-05-14T04:00:00Z","v":1212,"vw":39.234578},{"c":38.6902,"h":38.9,"l":38.6902,"n":56,"o":38.9,"t":"2026-05-15T04:00:00Z","v":3088,"vw":38.784457},{"c":38.995,"h":38.995,"l":38.73,"n":116,"o":38.785,"t":"2026-05-18T04:00:00Z","v":9822,"vw":38.818057},{"c":38.8725,"h":38.99,"l":38.73,"n":33,"o":38.73,"t":"2026-05-19T04:00:00Z","v":2833,"vw":38.935737},{"c":39.15,"h":39.15,"l":38.835,"n":32,"o":38.92,"t":"2026-05-20T04:00:00Z","v":1005,"vw":38.93797},{"c":39.5515,"h":39.5515,"l":39.519,"n":22,"o":39.519,"t":"2026-05-21T04:00:00Z","v":395,"vw":39.519},{"c":40.4545,"h":40.525,"l":39.86,"n":77,"o":39.86,"t":"2026-05-22T04:00:00Z","v":7502,"vw":40.416034},{"c":40.634,"h":40.6959,"l":40.55,"n":60,"o":40.64,"t":"2026-05-26T04:00:00Z","v":17566,"vw":40.623775},{"c":40.5316,"h":40.539,"l":40.435,"n":34,"o":40.435,"t":"2026-05-27T04:00:00Z","v":1783,"vw":40.515012},{"c":40.7655,"h":40.92,"l":40.56,"n":35,"o":40.56,"t":"2026-05-28T04:00:00Z","v":3035,"vw":40.736687},{"c":41.3047,"h":41.36,"l":41.08,"n":36,"o":41.08,"t":"2026-05-29T04:00:00Z","v":1473,"vw":41.229478},{"c":41.4745,"h":41.48,"l":41.26,"n":68,"o":41.26,"t":"2026-06-01T04:00:00Z","v":4137,"vw":41.410239},{"c":42.025,"h":42.025,"l":41.89,"n":76,"o":42.01,"t":"2026-06-02T04:00:00Z","v":3996,"vw":41.938895},{"c":41.6025,"h":41.75,"l":41.6025,"n":31,"o":41.75,"t":"2026-06-03T04:00:00Z","v":1362,"vw":41.710493},{"c":41.713,"h":41.77,"l":41.54,"n":51,"o":41.54,"t":"2026-06-04T04:00:00Z","v":10584,"vw":41.638009},{"c":40.9131,"h":41.3,"l":40.9131,"n":54,"o":41.29,"t":"2026-06-05T04:00:00Z","v":4702,"vw":41.0131},{"c":40.8615,"h":41.08,"l":40.8372,"n":50,"o":41.08,"t":"2026-06-08T04:00:00Z","v":3382,"vw":40.967307},{"c":40.8177,"h":40.8177,"l":40.59,"n":37,"o":40.59,"t":"2026-06-09T04:00:00Z","v":3406,"vw":40.793563},{"c":40.4124,"h":40.955,"l":40.4124,"n":31,"o":40.61,"t":"2026-06-10T04:00:00Z","v":3910,"vw":40.867124},{"c":40.9961,"h":40.9961,"l":40.4828,"n":33,"o":40.4828,"t":"2026-06-11T04:00:00Z","v":708,"vw":40.595533},{"c":41.4297,"h":41.65,"l":41.24,"n":27,"o":41.24,"t":"2026-06-12T04:00:00Z","v":23369,"vw":41.247463},{"c":41.444,"h":41.88,"l":41.44,"n":61,"o":41.88,"t":"2026-06-15T04:00:00Z","v":4661,"vw":41.556748},{"c":41.25,"h":41.59,"l":41.25,"n":37,"o":41.59,"t":"2026-06-16T04:00:00Z","v":3678,"vw":41.388615},{"c":40.4648,"h":41.26,"l":40.4648,"n":55,"o":41.215,"t":"2026-06-17T04:00:00Z","v":6376,"vw":41.103986},{"c":40.5637,"h":40.72,"l":40.53,"n":38,"o":40.72,"t":"2026-06-18T04:00:00Z","v":1017,"vw":40.556316},{"c":40.6778,"h":40.89,"l":40.55,"n":62,"o":40.64,"t":"2026-06-22T04:00:00Z","v":5870,"vw":40.689309},{"c":40.4048,"h":40.405,"l":40.295,"n":42,"o":40.34,"t":"2026-06-23T04:00:00Z","v":2251,"vw":40.352304},{"c":40.3133,"h":40.44,"l":40.19,"n":42,"o":40.19,"t":"2026-06-24T04:00:00Z","v":4166,"vw":40.323707},{"c":40.3123,"h":40.62,"l":40.31,"n":36,"o":40.31,"t":"2026-06-25T04:00:00Z","v":968,"vw":40.424942},{"c":40.0523,"h":40.341,"l":39.99,"n":54,"o":40.22,"t":"2026-06-26T04:00:00Z","v":4061,"vw":40.153449},{"c":40.1567,"h":40.36,"l":39.91,"n":153,"o":40.36,"t":"2026-06-29T04:00:00Z","v":5072,"vw":40.066947},{"c":40.0691,"h":40.25,"l":39.99,"n":62,"o":40.25,"t":"2026-06-30T04:00:00Z","v":1935,"vw":40.124757},{"c":40.1991,"h":40.1991,"l":40.12,"n":41,"o":40.12,"t":"2026-07-01T04:00:00Z","v":7511,"vw":40.179142},{"c":40.3584,"h":40.57,"l":39.99,"n":54,"o":40.57,"t":"2026-07-02T04:00:00Z","v":2459,"vw":40.274183},{"c":40.6319,"h":40.7,"l":40.545,"n":57,"o":40.57,"t":"2026-07-06T04:00:00Z","v":4226,"vw":40.610322},{"c":40.7659,"h":40.87,"l":40.73,"n":51,"o":40.87,"t":"2026-07-07T04:00:00Z","v":2069,"vw":40.786532},{"c":40.4396,"h":40.53,"l":40.39,"n":49,"o":40.53,"t":"2026-07-08T04:00:00Z","v":3018,"vw":40.499759},{"c":40.9016,"h":41.04,"l":40.83,"n":38,"o":40.83,"t":"2026-07-09T04:00:00Z","v":1690,"vw":40.95535},{"c":41.0937,"h":41.2,"l":41.0937,"n":43,"o":41.11,"t":"2026-07-10T04:00:00Z","v":7152,"vw":41.14272},{"c":40.9572,"h":41.0101,"l":40.927,"n":53,"o":41.0001,"t":"2026-07-13T04:00:00Z","v":1912,"vw":40.939077},{"c":40.5141,"h":40.78,"l":40.48,"n":179,"o":40.75,"t":"2026-07-14T04:00:00Z","v":19478,"vw":40.729274},{"c":40.4455,"h":40.46,"l":40.39,"n":47,"o":40.39,"t":"2026-07-15T04:00:00Z","v":976,"vw":40.403083},{"c":40.7863,"h":40.7863,"l":40.5756,"n":36,"o":40.5756,"t":"2026-07-16T04:00:00Z","v":1443,"vw":40.683065},{"c":40.5847,"h":40.675,"l":40.5847,"n":43,"o":40.66,"t":"2026-07-17T04:00:00Z","v":3363,"vw":40.663065},{"c":40.2963,"h":40.53,"l":40.2963,"n":170,"o":40.51,"t":"2026-07-20T04:00:00Z","v":6337,"vw":40.508628},{"c":40.53,"h":40.53,"l":40.42,"n":130,"o":40.42,"t":"2026-07-21T04:00:00Z","v":4942,"vw":40.485809},{"c":40.6232,"h":40.7377,"l":40.6232,"n":55,"o":40.7377,"t":"2026-07-22T04:00:00Z","v":6266,"vw":40.689953},{"c":40.1666,"h":40.1666,"l":40.1666,"n":32,"o":40.1666,"t":"2026-07-23T04:00:00Z","v":380,"vw":40.1666},{"c":40.6304,"h":40.6304,"l":40.6,"n":29,"o":40.6,"t":"2026-07-24T04:00:00Z","v":444,"vw":40.6},{"c":41.045,"h":41.09,"l":40.9201,"n":137,"o":40.9687,"t":"2026-07-27T04:00:00Z","v":5144,"vw":40.992225},{"c":41.5974,"h":41.695,"l":41.3,"n":173,"o":41.3,"t":"2026-07-28T04:00:00Z","v":14048,"vw":41.514279},{"c":41.1831,"h":41.58,"l":41.12,"n":199,"o":41.46,"t":"2026-07-29T04:00:00Z","v":9443,"vw":41.394309},{"c":40.8763,"h":40.8763,"l":40.84,"n":41,"o":40.84,"t":"2026-07-30T04:00:00Z","v":1921,"vw":40.84},{"c":40.9015,"h":40.96,"l":40.755,"n":171,"o":40.84,"t":"2026-07-31T04:00:00Z","v":7148,"vw":40.814107},{"c":41.2481,"h":41.3,"l":41.04,"n":204,"o":41.04,"t":"2026-08-03T04:00:00Z","v":8424,"vw":41.152885},{"c":42.2213,"h":42.325,"l":41.4216,"n":201,"o":41.4216,"t":"2026-08-04T04:00:00Z","v":7628,"vw":41.81035},{"c":42.0265,"h":42.14,"l":41.8299,"n":68,"o":42.0717,"t":"2026-08-05T04:00:00Z","v":10826,"vw":42.039268},{"c":41.8995,"h":41.995,"l":41.88,"n":76,"o":41.95,"t":"2026-08-06T04:00:00Z","v":4004,"vw":41.931785},{"c":42.6211,"h":42.65,"l":42.14,"n":153,"o":42.14,"t":"2026-08-07T04:00:00Z","v":7299,"vw":42.48716},{"c":42.5553,"h":42.6599,"l":42.525,"n":165,"o":42.6383,"t":"2026-08-10T04:00:00Z","v":7875,"vw":42.584934},{"c":42.5799,"h":42.65,"l":42.545,"n":82,"o":42.65,"t":"2026-08-11T04:00:00Z","v":7338,"vw":42.610532},{"c":42.5913,"h":42.82,"l":42.21,"n":180,"o":42.82,"t":"2026-08-12T04:00:00Z","v":17542,"vw":42.440621},{"c":43.01,"h":43.01,"l":42.84,"n":68,"o":42.84,"t":"2026-08-13T04:00:00Z","v":11784,"vw":42.89396},{"c":42.92,"h":42.98,"l":42.92,"n":178,"o":42.93,"t":"2026-08-14T04:00:00Z","v":5854,"vw":42.937807},{"c":42.4822,"h":42.69,"l":42.47,"n":166,"o":42.65,"t":"2026-08-17T04:00:00Z","v":11980,"vw":42.626527},{"c":42.4094,"h":42.549,"l":42.395,"n":53,"o":42.549,"t":"2026-08-18T04:00:00Z","v":3954,"vw":42.418674},{"c":42.6498,"h":42.95,"l":42.6498,"n":163,"o":42.785,"t":"2026-08-19T04:00:00Z","v":5146,"vw":42.838218},{"c":42.2894,"h":42.609,"l":42.2894,"n":48,"o":42.609,"t":"2026-08-20T04:00:00Z","v":1008,"vw":42.609},{"c":42.5881,"h":42.5899,"l":42.491,"n":69,"o":42.491,"t":"2026-08-21T04:00:00Z","v":1319,"vw":42.533386},{"c":42.5323,"h":42.5323,"l":42.47,"n":46,"o":42.47,"t":"2026-08-24T04:00:00Z","v":899,"vw":42.492916},{"c":42.59,"h":42.59,"l":42.45,"n":145,"o":42.54,"t":"2026-08-25T04:00:00Z","v":4182,"vw":42.520177},{"c":42.7498,"h":42.7498,"l":42.575,"n":70,"o":42.575,"t":"2026-08-26T04:00:00Z","v":1763,"vw":42.634237},{"c":42.5975,"h":42.71,"l":42.3,"n":125,"o":42.3,"t":"2026-08-27T04:00:00Z","v":6634,"vw":42.60242},{"c":42.6054,"h":42.65,"l":42.53,"n":120,"o":42.65,"t":"2026-08-28T04:00:00Z","v":3470,"vw":42.582698},{"c":42.4095,"h":42.5,"l":42.385,"n":55,"o":42.385,"t":"2026-08-31T04:00:00Z","v":2638,"vw":42.416818},{"c":42.0605,"h":42.0605,"l":42.06,"n":40,"o":42.06,"t":"2026-09-01T04:00:00Z","v":695,"vw":42.06005},{"c":42.31,"h":42.48,"l":42.31,"n":68,"o":42.37,"t":"2026-09-02T04:00:00Z","v":1131,"vw":42.43875},{"c":42.6688,"h":43.06,"l":42.171,"n":247,"o":42.31,"t":"2026-09-03T04:00:00Z","v":17854,"vw":42.609171},{"c":42.4954,"h":42.53,"l":42.32,"n":82,"o":42.53,"t":"2026-09-04T04:00:00Z","v":37827,"vw":42.471719},{"c":42.1053,"h":42.22,"l":42.09,"n":67,"o":42.2,"t":"2026-09-08T04:00:00Z","v":2858,"vw":42.1896},{"c":41.965,"h":42,"l":41.855,"n":46,"o":42,"t":"2026-09-09T04:00:00Z","v":2563,"vw":41.965846},{"c":41.725,"h":41.725,"l":41.72,"n":39,"o":41.72,"t":"2026-09-10T04:00:00Z","v":328,"vw":41.72},{"c":42.4233,"h":42.4233,"l":42.3,"n":34,"o":42.3,"t":"2026-09-11T04:00:00Z","v":1403,"vw":42.327704},{"c":42.3951,"h":42.46,"l":42.12,"n":53,"o":42.12,"t":"2026-09-14T04:00:00Z","v":1367,"vw":42.337385},{"c":42.1825,"h":42.409,"l":42.1825,"n":36,"o":42.409,"t":"2026-09-15T04:00:00Z","v":817,"vw":42.339561},{"c":41.54,"h":42.1735,"l":41.42,"n":44,"o":42.1735,"t":"2026-09-16T04:00:00Z","v":3870,"vw":41.670363},{"c":41.9146,"h":41.9146,"l":41.8222,"n":48,"o":41.84,"t":"2026-09-17T04:00:00Z","v":2265,"vw":41.845695},{"c":41.531,"h":41.62,"l":41.46,"n":65,"o":41.59,"t":"2026-09-18T04:00:00Z","v":40533,"vw":41.533433},{"c":41.74,"h":41.78,"l":41.6201,"n":76,"o":41.6962,"t":"2026-09-21T04:00:00Z","v":4778,"vw":41.752008},{"c":41.6845,"h":41.6845,"l":41.591,"n":44,"o":41.63,"t":"2026-09-22T04:00:00Z","v":1123,"vw":41.626233},{"c":41.4396,"h":41.67,"l":41.4,"n":73,"o":41.415,"t":"2026-09-23T04:00:00Z","v":1923,"vw":41.532596},{"c":40.795,"h":41.13,"l":40.73,"n":86,"o":41.13,"t":"2026-09-24T04:00:00Z","v":5816,"vw":40.995662},{"c":41.1091,"h":41.18,"l":40.91,"n":77,"o":40.93,"t":"2026-09-25T04:00:00Z","v":6027,"vw":40.978794},{"c":40.6869,"h":40.7,"l":40.5101,"n":50,"o":40.52,"t":"2026-09-28T04:00:00Z","v":2815,"vw":40.538678},{"c":40.538,"h":40.58,"l":40.505,"n":159,"o":40.51,"t":"2026-09-29T04:00:00Z","v":7662,"vw":40.512616},{"c":40.5292,"h":40.77,"l":40.5292,"n":51,"o":40.77,"t":"2026-09-30T04:00:00Z","v":1595,"vw":40.695125},{"c":41.0085,"h":41.14,"l":40.91,"n":56,"o":40.9582,"t":"2026-10-01T04:00:00Z","v":1719,"vw":40.981171},{"c":41.1364,"h":41.27,"l":41.125,"n":65,"o":41.27,"t":"2026-10-02T04:00:00Z","v":1992,"vw":41.18138},{"c":41.0135,"h":41.08,"l":40.905,"n":47,"o":41.08,"t":"2026-10-05T04:00:00Z","v":2998,"vw":40.996868},{"c":41.185,"h":41.35,"l":41.18,"n":62,"o":41.3486,"t":"2026-10-06T04:00:00Z","v":4289,"vw":41.259853},{"c":40.9475,"h":41.02,"l":40.861,"n":52,"o":40.861,"t":"2026-10-07T04:00:00Z","v":3830,"vw":40.960634},{"c":41.255,"h":41.255,"l":40.74,"n":53,"o":40.914,"t":"2026-10-08T04:00:00Z","v":2868,"vw":40.80438},{"c":41.0463,"h":41.1049,"l":41.02,"n":31,"o":41.02,"t":"2026-10-09T04:00:00Z","v":530,"vw":41.061482},{"c":41.1381,"h":41.1381,"l":40.991,"n":64,"o":40.991,"t":"2026-10-12T04:00:00Z","v":4457,"vw":41.074564},{"c":41.3829,"h":41.4899,"l":41.221,"n":27,"o":41.29,"t":"2026-10-13T04:00:00Z","v":1402,"vw":41.40914},{"c":41.1058,"h":41.1058,"l":40.95,"n":49,"o":41.06,"t":"2026-10-14T04:00:00Z","v":1974,"vw":40.990625},{"c":41.8206,"h":41.865,"l":41.5201,"n":43,"o":41.5201,"t":"2026-10-15T04:00:00Z","v":3097,"vw":41.791626},{"c":41.6678,"h":42.11,"l":41.654,"n":25,"o":42.11,"t":"2026-10-16T04:00:00Z","v":1814,"vw":42.007792},{"c":41.6729,"h":41.74,"l":41.6705,"n":33,"o":41.6705,"t":"2026-10-19T04:00:00Z","v":2880,"vw":41.719289},{"c":42.3259,"h":42.365,"l":42.245,"n":43,"o":42.245,"t":"2026-10-20T04:00:00Z","v":4457,"vw":42.298599},{"c":42.5324,"h":42.5324,"l":42.39,"n":70,"o":42.39,"t":"2026-10-21T04:00:00Z","v":7405,"vw":42.432618},{"c":43.3231,"h":43.3231,"l":42.76,"n":23,"o":42.76,"t":"2026-10-22T04:00:00Z","v":3444,"vw":43.088321}],"volatilityBars":[{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-09-22T15:00:00Z","v":430,"vw":41.63},{"c":41.662,"h":41.662,"l":41.662,"n":1,"o":41.662,"t":"2026-09-22T19:00:00Z","v":200,"vw":41.662},{"c":41.591,"h":41.591,"l":41.591,"n":1,"o":41.591,"t":"2026-09-22T19:15:00Z","v":249,"vw":41.591},{"c":41.48,"h":41.48,"l":41.415,"n":2,"o":41.415,"t":"2026-09-23T13:45:00Z","v":200,"vw":41.4475},{"c":41.64,"h":41.67,"l":41.55,"n":8,"o":41.55,"t":"2026-09-23T16:00:00Z","v":871,"vw":41.579091},{"c":41.5382,"h":41.5382,"l":41.531,"n":3,"o":41.531,"t":"2026-09-23T16:30:00Z","v":217,"vw":41.534867},{"c":41.4888,"h":41.4888,"l":41.4888,"n":2,"o":41.4888,"t":"2026-09-23T17:00:00Z","v":121,"vw":41.4888},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-09-23T19:45:00Z","v":125,"vw":41.4},{"c":41.13,"h":41.13,"l":41.13,"n":8,"o":41.13,"t":"2026-09-24T13:30:00Z","v":2844,"vw":41.13},{"c":40.8645,"h":40.87,"l":40.8645,"n":6,"o":40.87,"t":"2026-09-24T14:15:00Z","v":499,"vw":40.866705},{"c":40.8808,"h":40.8808,"l":40.8808,"n":2,"o":40.8808,"t":"2026-09-24T14:30:00Z","v":245,"vw":40.8808},{"c":40.73,"h":40.73,"l":40.73,"n":1,"o":40.73,"t":"2026-09-24T16:00:00Z","v":156,"vw":40.73},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-09-24T16:45:00Z","v":200,"vw":40.85},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-09-24T17:00:00Z","v":166,"vw":40.88},{"c":40.771,"h":40.771,"l":40.771,"n":3,"o":40.771,"t":"2026-09-24T17:45:00Z","v":505,"vw":40.771},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-09-24T18:00:00Z","v":108,"vw":40.81},{"c":40.87,"h":40.87,"l":40.87,"n":3,"o":40.87,"t":"2026-09-24T18:15:00Z","v":151,"vw":40.87},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-09-24T18:30:00Z","v":100,"vw":40.83},{"c":40.855,"h":40.855,"l":40.855,"n":1,"o":40.855,"t":"2026-09-24T19:00:00Z","v":123,"vw":40.855},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-09-24T19:45:00Z","v":109,"vw":40.74},{"c":40.93,"h":40.93,"l":40.93,"n":2,"o":40.93,"t":"2026-09-25T14:15:00Z","v":189,"vw":40.93},{"c":40.9671,"h":40.9671,"l":40.9671,"n":2,"o":40.9671,"t":"2026-09-25T14:30:00Z","v":246,"vw":40.9671},{"c":40.985,"h":41.0501,"l":40.985,"n":6,"o":41.05,"t":"2026-09-25T15:30:00Z","v":721,"vw":41.032299},{"c":41.035,"h":41.04,"l":40.91,"n":7,"o":40.91,"t":"2026-09-25T15:45:00Z","v":3605,"vw":40.945489},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-09-25T16:15:00Z","v":123,"vw":41.18},{"c":41.04,"h":41.15,"l":41.04,"n":2,"o":41.15,"t":"2026-09-25T19:00:00Z","v":242,"vw":41.085455},{"c":41.145,"h":41.145,"l":41.115,"n":2,"o":41.115,"t":"2026-09-25T19:45:00Z","v":244,"vw":41.127295},{"c":40.54,"h":40.54,"l":40.52,"n":5,"o":40.52,"t":"2026-09-28T15:00:00Z","v":498,"vw":40.533562},{"c":40.56,"h":40.56,"l":40.5101,"n":2,"o":40.5101,"t":"2026-09-28T15:15:00Z","v":581,"vw":40.521523},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-09-28T15:30:00Z","v":184,"vw":40.53},{"c":40.52,"h":40.53,"l":40.52,"n":5,"o":40.52,"t":"2026-09-28T16:00:00Z","v":1150,"vw":40.526087},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-09-28T19:30:00Z","v":102,"vw":40.7},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-09-28T19:45:00Z","v":100,"vw":40.66},{"c":40.58,"h":40.58,"l":40.505,"n":30,"o":40.51,"t":"2026-09-29T19:15:00Z","v":6898,"vw":40.512616},{"c":40.77,"h":40.77,"l":40.77,"n":5,"o":40.77,"t":"2026-09-30T13:30:00Z","v":622,"vw":40.77},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-09-30T14:00:00Z","v":112,"vw":40.71},{"c":40.65,"h":40.65,"l":40.65,"n":3,"o":40.65,"t":"2026-09-30T16:00:00Z","v":625,"vw":40.65},{"c":40.9582,"h":40.9582,"l":40.9582,"n":1,"o":40.9582,"t":"2026-10-01T13:45:00Z","v":352,"vw":40.9582},{"c":40.915,"h":40.915,"l":40.915,"n":1,"o":40.915,"t":"2026-10-01T14:00:00Z","v":415,"vw":40.915},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-10-01T14:15:00Z","v":100,"vw":40.91},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-01T18:00:00Z","v":111,"vw":41.05},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-01T18:45:00Z","v":111,"vw":41.14},{"c":41.08,"h":41.08,"l":41.08,"n":2,"o":41.08,"t":"2026-10-01T19:00:00Z","v":179,"vw":41.08},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-02T15:30:00Z","v":123,"vw":41.27},{"c":41.2464,"h":41.2464,"l":41.2464,"n":2,"o":41.2464,"t":"2026-10-02T15:45:00Z","v":270,"vw":41.2464},{"c":41.1999,"h":41.1999,"l":41.1999,"n":1,"o":41.1999,"t":"2026-10-02T17:30:00Z","v":200,"vw":41.1999},{"c":41.1306,"h":41.1306,"l":41.1306,"n":4,"o":41.1306,"t":"2026-10-02T17:45:00Z","v":323,"vw":41.1306},{"c":41.125,"h":41.17,"l":41.125,"n":5,"o":41.15,"t":"2026-10-02T19:30:00Z","v":626,"vw":41.148892},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-05T13:30:00Z","v":596,"vw":41.08},{"c":40.905,"h":40.905,"l":40.905,"n":1,"o":40.905,"t":"2026-10-05T15:15:00Z","v":200,"vw":40.905},{"c":40.95,"h":40.95,"l":40.946,"n":5,"o":40.946,"t":"2026-10-05T16:15:00Z","v":797,"vw":40.949089},{"c":40.98,"h":41.01,"l":40.98,"n":2,"o":41.01,"t":"2026-10-05T17:15:00Z","v":300,"vw":40.99},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-05T18:15:00Z","v":357,"vw":41.02},{"c":40.99,"h":41.01,"l":40.99,"n":5,"o":41.01,"t":"2026-10-05T19:45:00Z","v":700,"vw":40.996221},{"c":41.3486,"h":41.35,"l":41.3486,"n":3,"o":41.3486,"t":"2026-10-06T14:45:00Z","v":748,"vw":41.348858},{"c":41.27,"h":41.27,"l":41.27,"n":2,"o":41.27,"t":"2026-10-06T16:00:00Z","v":625,"vw":41.27},{"c":41.275,"h":41.275,"l":41.275,"n":1,"o":41.275,"t":"2026-10-06T17:00:00Z","v":491,"vw":41.275},{"c":41.23,"h":41.23,"l":41.18,"n":8,"o":41.18,"t":"2026-10-06T19:15:00Z","v":1985,"vw":41.217154},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-06T19:30:00Z","v":146,"vw":41.29},{"c":40.98,"h":40.98,"l":40.861,"n":2,"o":40.861,"t":"2026-10-07T15:30:00Z","v":239,"vw":40.930209},{"c":40.93,"h":40.93,"l":40.93,"n":2,"o":40.93,"t":"2026-10-07T17:15:00Z","v":1086,"vw":40.93},{"c":41.01,"h":41.01,"l":40.93,"n":7,"o":40.93,"t":"2026-10-07T18:15:00Z","v":1153,"vw":40.94},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-07T19:30:00Z","v":1042,"vw":41.02},{"c":40.914,"h":40.914,"l":40.914,"n":2,"o":40.914,"t":"2026-10-08T13:45:00Z","v":505,"vw":40.914},{"c":40.755,"h":40.755,"l":40.755,"n":1,"o":40.755,"t":"2026-10-08T14:30:00Z","v":910,"vw":40.755},{"c":40.7401,"h":40.7401,"l":40.74,"n":4,"o":40.74,"t":"2026-10-08T15:00:00Z","v":1192,"vw":40.74005},{"c":41.2439,"h":41.2439,"l":41.2439,"n":1,"o":41.2439,"t":"2026-10-08T19:45:00Z","v":151,"vw":41.2439},{"c":41.1049,"h":41.1049,"l":41.02,"n":3,"o":41.02,"t":"2026-10-09T19:15:00Z","v":308,"vw":41.061482},{"c":41.11,"h":41.11,"l":40.991,"n":7,"o":40.991,"t":"2026-10-12T15:15:00Z","v":800,"vw":41.042838},{"c":41.07,"h":41.07,"l":41.06,"n":12,"o":41.07,"t":"2026-10-12T17:00:00Z","v":1398,"vw":41.066155},{"c":41.1111,"h":41.1111,"l":41.07,"n":9,"o":41.07,"t":"2026-10-12T17:45:00Z","v":1924,"vw":41.095117},{"c":41.29,"h":41.29,"l":41.29,"n":3,"o":41.29,"t":"2026-10-13T14:45:00Z","v":200,"vw":41.29},{"c":41.221,"h":41.221,"l":41.221,"n":1,"o":41.221,"t":"2026-10-13T16:15:00Z","v":229,"vw":41.221},{"c":41.4899,"h":41.4899,"l":41.4899,"n":1,"o":41.4899,"t":"2026-10-13T19:45:00Z","v":681,"vw":41.4899},{"c":41.06,"h":41.07,"l":41.06,"n":5,"o":41.06,"t":"2026-10-14T14:15:00Z","v":500,"vw":41.062},{"c":40.995,"h":40.995,"l":40.95,"n":8,"o":40.95,"t":"2026-10-14T18:45:00Z","v":1105,"vw":40.958182},{"c":41.5201,"h":41.5201,"l":41.5201,"n":2,"o":41.5201,"t":"2026-10-15T13:45:00Z","v":252,"vw":41.5201},{"c":41.78,"h":41.78,"l":41.77,"n":4,"o":41.77,"t":"2026-10-15T16:15:00Z","v":1200,"vw":41.775756},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-15T19:00:00Z","v":215,"vw":41.77},{"c":41.865,"h":41.865,"l":41.865,"n":1,"o":41.865,"t":"2026-10-15T19:45:00Z","v":1247,"vw":41.865},{"c":42.11,"h":42.11,"l":42.11,"n":4,"o":42.11,"t":"2026-10-16T13:30:00Z","v":1210,"vw":42.11},{"c":41.901,"h":41.901,"l":41.901,"n":1,"o":41.901,"t":"2026-10-16T14:00:00Z","v":148,"vw":41.901},{"c":41.654,"h":41.654,"l":41.654,"n":1,"o":41.654,"t":"2026-10-16T19:45:00Z","v":302,"vw":41.654},{"c":41.6705,"h":41.6705,"l":41.6705,"n":3,"o":41.6705,"t":"2026-10-19T15:15:00Z","v":527,"vw":41.6705},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-10-19T15:45:00Z","v":250,"vw":41.685},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-19T18:00:00Z","v":226,"vw":41.7},{"c":41.735,"h":41.735,"l":41.735,"n":1,"o":41.735,"t":"2026-10-19T19:15:00Z","v":100,"vw":41.735},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-19T19:45:00Z","v":1497,"vw":41.74},{"c":42.245,"h":42.245,"l":42.245,"n":1,"o":42.245,"t":"2026-10-20T16:00:00Z","v":167,"vw":42.245},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-20T17:15:00Z","v":726,"vw":42.3},{"c":42.2801,"h":42.2801,"l":42.25,"n":7,"o":42.26,"t":"2026-10-20T17:45:00Z","v":1809,"vw":42.274296},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-20T19:30:00Z","v":1200,"vw":42.33},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-10-20T19:45:00Z","v":185,"vw":42.365},{"c":42.39,"h":42.39,"l":42.39,"n":3,"o":42.39,"t":"2026-10-21T13:30:00Z","v":479,"vw":42.39},{"c":42.43,"h":42.4599,"l":42.43,"n":34,"o":42.43,"t":"2026-10-21T13:45:00Z","v":6574,"vw":42.43619},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-21T17:45:00Z","v":250,"vw":42.42},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-22T14:15:00Z","v":200,"vw":42.76},{"c":42.88,"h":42.88,"l":42.82,"n":3,"o":42.83,"t":"2026-10-22T15:45:00Z","v":575,"vw":42.836174},{"c":42.9501,"h":42.9501,"l":42.9501,"n":1,"o":42.9501,"t":"2026-10-22T17:45:00Z","v":350,"vw":42.9501},{"c":43.205,"h":43.205,"l":43.205,"n":1,"o":43.205,"t":"2026-10-22T19:30:00Z","v":104,"vw":43.205},{"c":43.205,"h":43.205,"l":43.205,"n":1,"o":43.205,"t":"2026-10-22T19:45:00Z","v":2116,"vw":43.205}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":51.936246094686474,"iv":0.5663118847914401,"gamma":0.03381254504297081,"theta":-0.028601119825113718,"vega":0.028402705503106133,"rho":0.004577160468152971,"breakevenPct":21.0353047096964},{"delta":0.2,"premium":0.5,"strike":47.936972199525556,"iv":0.38712726175076234,"gamma":0.05945650522487344,"theta":-0.02386503960113754,"vega":0.034099403745167976,"rho":0.006161621424611101,"breakevenPct":11.804031104712182},{"delta":0.25,"premium":0.5,"strike":46.06352102226881,"iv":0.2867869879304485,"gamma":0.09116845486118387,"theta":-0.02048636962510951,"vega":0.038700843674844145,"rho":0.007714807092501723,"breakevenPct":7.479661017491389},{"delta":0.3,"premium":0.5,"strike":45.02245393064753,"iv":0.22296993812415958,"gamma":0.12819683859463035,"theta":-0.017890532822258012,"vega":0.042347145438048635,"rho":0.00924015682654117,"breakevenPct":5.076631013587509},{"delta":0.35,"premium":0.5344096962673517,"strike":44.541204049768645,"iv":0.19582602408703306,"gamma":0.15819814779402094,"theta":-0.016837197577569827,"vega":0.044659370770143786,"rho":0.010772300444660744,"breakevenPct":4.045217784590672},{"delta":0.4,"premium":0.569595485598768,"strike":44.07206019201642,"iv":0.1694857648478736,"gamma":0.18803718797809707,"theta":-0.015818129240362213,"vega":0.04694218759773148,"rho":0.012304617134786394,"breakevenPct":3.0435395380644517},{"delta":0.45,"premium":0.6042968439598201,"strike":43.83258946308674,"iv":0.15418361298605834,"gamma":0.21162116501776387,"theta":-0.014885444041415282,"vega":0.04684422052117204,"rho":0.013862378355946649,"breakevenPct":2.5708832171441296},{"delta":0.5,"premium":0.6389102909013014,"strike":43.63479833770685,"iv":0.14088458592071507,"gamma":0.23407001339273031,"theta":-0.013968435099305839,"vega":0.04631420408049545,"rho":0.01542475708709368,"breakevenPct":2.1942303958122933},{"delta":0.55,"premium":0.6735237378427829,"strike":43.437007212326954,"iv":0.12758555885537176,"gamma":0.2565188617676968,"theta":-0.013051426157196394,"vega":0.04578418763981886,"rho":0.016987135818240715,"breakevenPct":1.8175775744804565},{"delta":0.6,"premium":0.7081371847842641,"strike":43.23921608694706,"iv":0.11428653179002848,"gamma":0.2789677101426632,"theta":-0.012134417215086953,"vega":0.04525417119914227,"rho":0.018549514549387747,"breakevenPct":1.4409247531486207},{"delta":0.65,"premium":0.7427506317257456,"strike":43.04142496156717,"iv":0.10098750472468518,"gamma":0.30141655851762966,"theta":-0.01121740827297751,"vega":0.044724154758465674,"rho":0.020111893280534778,"breakevenPct":1.064271931816784},{"delta":0.7,"premium":1.2089779881798037,"strike":42.562878106495425,"iv":0.13658053167684545,"gamma":0.2333731605090456,"theta":-0.013068742888995535,"vega":0.04202838223550066,"rho":0.021872242858748014,"breakevenPct":1.0358356042740038},{"delta":0.75,"premium":1.78954970902479,"strike":42.009952658071626,"iv":0.18512617835970846,"gamma":0.1413563034274684,"theta":-0.01565347482514923,"vega":0.038758851552297656,"rho":0.023685039427609172,"breakevenPct":1.0996497644361074},{"delta":0.8,"premium":2.277892102335929,"strike":41.45383759733036,"iv":0.20101946607341492,"gamma":0.11419421579532811,"theta":-0.01504460511679644,"vega":0.03372992213570634,"rho":0.02514587883155822,"breakevenPct":0.9432143583129933},{"delta":0.85,"premium":2.871404494382022,"strike":40.79325842696629,"iv":0.22150089887640448,"gamma":0.0867770786516854,"theta":-0.014396629213483147,"vega":0.028380224719101125,"rho":0.026522585949394325,"breakevenPct":0.7884083118436026},{"delta":0.9,"premium":3.8127737226277376,"strike":39.785401459854015,"iv":0.24801532846715324,"gamma":0.0567195620437956,"theta":-0.012862627737226275,"vega":0.021146277372262764,"rho":0.02763482237249774,"breakevenPct":0.634938825896012}],"put":[{"delta":0.1,"premium":0.5,"strike":33.5272391648441,"iv":0.7891683902955677,"gamma":0.018305315041561618,"theta":-0.028592613215781746,"vega":0.02137449025550113,"rho":-0.003927036061402911,"breakevenPct":23.765291115261608},{"delta":0.15,"premium":0.525,"strike":37.75796453448881,"iv":0.519997694614646,"gamma":0.03694770080660268,"theta":-0.024671677987286006,"vega":0.028392652993602868,"rho":-0.005764418694725859,"breakevenPct":14.057478494177891},{"delta":0.2,"premium":0.5700602837568723,"strike":39.802411350274895,"iv":0.39843330510742353,"gamma":0.05793298505814559,"theta":-0.02233177868222367,"vega":0.03407561880149815,"rho":-0.00763052174735203,"breakevenPct":9.442419710228437},{"delta":0.25,"premium":0.6462213896927481,"strike":40.94961852923664,"iv":0.3391675542395828,"gamma":0.07699157169474033,"theta":-0.02130260367382627,"vega":0.03869167738877882,"rho":-0.009510654327316485,"breakevenPct":6.970191100027705},{"delta":0.3,"premium":0.6894267395447429,"strike":41.78853479089486,"iv":0.2868702417069355,"gamma":0.10027831908730298,"theta":-0.019232148965458835,"vega":0.042247882922644746,"rho":-0.011387068794782434,"breakevenPct":5.133501408370783},{"delta":0.35,"premium":0.7450376783269033,"strike":42.36030142661522,"iv":0.2529380181198698,"gamma":0.12130741159595586,"theta":-0.017536050235370755,"vega":0.0447213775359142,"rho":-0.013260173388480522,"breakevenPct":3.942091520947662},{"delta":0.4,"premium":0.805538704238608,"strike":42.844309633908864,"iv":0.22528883582433415,"gamma":0.14148356075993113,"theta":-0.015988926308345825,"vega":0.046839491748290565,"rho":-0.015132228153210803,"breakevenPct":2.96453640281915},{"delta":0.45,"premium":0.920559602689208,"strike":43.21235467264268,"iv":0.21295588063244159,"gamma":0.15056993283078263,"theta":-0.01511088129104352,"vega":0.04758010763716476,"rho":-0.0169653741584877,"breakevenPct":2.3804966173854645},{"delta":0.5,"premium":1.0614341644184577,"strike":43.52540925426324,"iv":0.20788597577058085,"gamma":0.15439746350217268,"theta":-0.014550117661852931,"vega":0.04766750523765571,"rho":-0.018780069387586057,"breakevenPct":1.9830642547629689},{"delta":0.55,"premium":1.2023087261477075,"strike":43.83846383588379,"iv":0.20281607090872011,"gamma":0.15822499417356273,"theta":-0.013989354032662344,"vega":0.04775490283814667,"rho":-0.020594764616684417,"breakevenPct":1.5856318921404728},{"delta":0.6,"premium":1.4854620976116304,"strike":44.25129802699896,"iv":0.207939979231568,"gamma":0.15205794392523364,"theta":-0.013599480789200416,"vega":0.04646812045690551,"rho":-0.022491979638681762,"breakevenPct":1.2862977732726064},{"delta":0.65,"premium":1.9203011422637597,"strike":44.770508826583594,"iv":0.22393167185877466,"gamma":0.13523551401869158,"theta":-0.013391796469366562,"vega":0.04371630321910695,"rho":-0.024477170307654075,"breakevenPct":1.0915477324571947},{"delta":0.7,"premium":2.3551401869158877,"strike":45.28971962616822,"iv":0.23992336448598128,"gamma":0.11841308411214954,"theta":-0.01318411214953271,"vega":0.04096448598130841,"rho":-0.02646236097662638,"breakevenPct":0.8967976916417837},{"delta":0.75,"premium":2.789979231568017,"strike":45.808930425752855,"iv":0.25591505711318796,"gamma":0.10159065420560746,"theta":-0.012976427829698857,"vega":0.03821266874350986,"rho":-0.02844755164559869,"breakevenPct":0.702047650826372},{"delta":0.8,"premium":2.7818749999999737,"strike":45.949999999999974,"iv":0.22504999999999797,"gamma":0.11868000000000103,"theta":-0.009244999999999878,"vega":0.03419,"rho":-0.030231758670326476,"breakevenPct":0.35771909212405406},{"delta":0.85,"premium":7.455263157894736,"strike":50.50526315789474,"iv":0.48197789473684205,"gamma":0.0397221052631579,"theta":-0.018905263157894737,"vega":0.028493684210526317,"rho":-0.03530302574869782,"breakevenPct":0.6303796358063007}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":51.936246094686474,"iv":0.5663118847914401,"gamma":0.03381254504297081,"theta":-0.028601119825113718,"vega":0.028402705503106133,"rho":0.004577160468152971,"breakevenPct":21.0353047096964},{"delta":0.2,"premium":0.5,"strike":47.936972199525556,"iv":0.38712726175076234,"gamma":0.05945650522487344,"theta":-0.02386503960113754,"vega":0.034099403745167976,"rho":0.006161621424611101,"breakevenPct":11.804031104712182},{"delta":0.25,"premium":0.5,"strike":46.06352102226881,"iv":0.2867869879304485,"gamma":0.09116845486118387,"theta":-0.02048636962510951,"vega":0.038700843674844145,"rho":0.007714807092501723,"breakevenPct":7.479661017491389},{"delta":0.3,"premium":0.5,"strike":45.02245393064753,"iv":0.22296993812415958,"gamma":0.12819683859463035,"theta":-0.017890532822258012,"vega":0.042347145438048635,"rho":0.00924015682654117,"breakevenPct":5.076631013587509},{"delta":0.35,"premium":0.5344096962673517,"strike":44.541204049768645,"iv":0.19582602408703306,"gamma":0.15819814779402094,"theta":-0.016837197577569827,"vega":0.044659370770143786,"rho":0.010772300444660744,"breakevenPct":4.045217784590672},{"delta":0.4,"premium":0.569595485598768,"strike":44.07206019201642,"iv":0.1694857648478736,"gamma":0.18803718797809707,"theta":-0.015818129240362213,"vega":0.04694218759773148,"rho":0.012304617134786394,"breakevenPct":3.0435395380644517},{"delta":0.45,"premium":0.6042968439598201,"strike":43.83258946308674,"iv":0.15418361298605834,"gamma":0.21162116501776387,"theta":-0.014885444041415282,"vega":0.04684422052117204,"rho":0.013862378355946649,"breakevenPct":2.5708832171441296},{"delta":0.5,"premium":0.6389102909013014,"strike":43.63479833770685,"iv":0.14088458592071507,"gamma":0.23407001339273031,"theta":-0.013968435099305839,"vega":0.04631420408049545,"rho":0.01542475708709368,"breakevenPct":2.1942303958122933},{"delta":0.55,"premium":0.6735237378427829,"strike":43.437007212326954,"iv":0.12758555885537176,"gamma":0.2565188617676968,"theta":-0.013051426157196394,"vega":0.04578418763981886,"rho":0.016987135818240715,"breakevenPct":1.8175775744804565},{"delta":0.6,"premium":0.7081371847842641,"strike":43.23921608694706,"iv":0.11428653179002848,"gamma":0.2789677101426632,"theta":-0.012134417215086953,"vega":0.04525417119914227,"rho":0.018549514549387747,"breakevenPct":1.4409247531486207},{"delta":0.65,"premium":0.7427506317257456,"strike":43.04142496156717,"iv":0.10098750472468518,"gamma":0.30141655851762966,"theta":-0.01121740827297751,"vega":0.044724154758465674,"rho":0.020111893280534778,"breakevenPct":1.064271931816784},{"delta":0.7,"premium":1.2089779881798037,"strike":42.562878106495425,"iv":0.13658053167684545,"gamma":0.2333731605090456,"theta":-0.013068742888995535,"vega":0.04202838223550066,"rho":0.021872242858748014,"breakevenPct":1.0358356042740038},{"delta":0.75,"premium":1.78954970902479,"strike":42.009952658071626,"iv":0.18512617835970846,"gamma":0.1413563034274684,"theta":-0.01565347482514923,"vega":0.038758851552297656,"rho":0.023685039427609172,"breakevenPct":1.0996497644361074},{"delta":0.8,"premium":2.277892102335929,"strike":41.45383759733036,"iv":0.20101946607341492,"gamma":0.11419421579532811,"theta":-0.01504460511679644,"vega":0.03372992213570634,"rho":0.02514587883155822,"breakevenPct":0.9432143583129933},{"delta":0.85,"premium":2.871404494382022,"strike":40.79325842696629,"iv":0.22150089887640448,"gamma":0.0867770786516854,"theta":-0.014396629213483147,"vega":0.028380224719101125,"rho":0.026522585949394325,"breakevenPct":0.7884083118436026},{"delta":0.9,"premium":3.8127737226277376,"strike":39.785401459854015,"iv":0.24801532846715324,"gamma":0.0567195620437956,"theta":-0.012862627737226275,"vega":0.021146277372262764,"rho":0.02763482237249774,"breakevenPct":0.634938825896012}],"put":[{"delta":0.1,"premium":0.5,"strike":33.5272391648441,"iv":0.7891683902955677,"gamma":0.018305315041561618,"theta":-0.028592613215781746,"vega":0.02137449025550113,"rho":-0.003927036061402911,"breakevenPct":23.765291115261608},{"delta":0.15,"premium":0.525,"strike":37.75796453448881,"iv":0.519997694614646,"gamma":0.03694770080660268,"theta":-0.024671677987286006,"vega":0.028392652993602868,"rho":-0.005764418694725859,"breakevenPct":14.057478494177891},{"delta":0.2,"premium":0.5700602837568723,"strike":39.802411350274895,"iv":0.39843330510742353,"gamma":0.05793298505814559,"theta":-0.02233177868222367,"vega":0.03407561880149815,"rho":-0.00763052174735203,"breakevenPct":9.442419710228437},{"delta":0.25,"premium":0.6462213896927481,"strike":40.94961852923664,"iv":0.3391675542395828,"gamma":0.07699157169474033,"theta":-0.02130260367382627,"vega":0.03869167738877882,"rho":-0.009510654327316485,"breakevenPct":6.970191100027705},{"delta":0.3,"premium":0.6894267395447429,"strike":41.78853479089486,"iv":0.2868702417069355,"gamma":0.10027831908730298,"theta":-0.019232148965458835,"vega":0.042247882922644746,"rho":-0.011387068794782434,"breakevenPct":5.133501408370783},{"delta":0.35,"premium":0.7450376783269033,"strike":42.36030142661522,"iv":0.2529380181198698,"gamma":0.12130741159595586,"theta":-0.017536050235370755,"vega":0.0447213775359142,"rho":-0.013260173388480522,"breakevenPct":3.942091520947662},{"delta":0.4,"premium":0.805538704238608,"strike":42.844309633908864,"iv":0.22528883582433415,"gamma":0.14148356075993113,"theta":-0.015988926308345825,"vega":0.046839491748290565,"rho":-0.015132228153210803,"breakevenPct":2.96453640281915},{"delta":0.45,"premium":0.920559602689208,"strike":43.21235467264268,"iv":0.21295588063244159,"gamma":0.15056993283078263,"theta":-0.01511088129104352,"vega":0.04758010763716476,"rho":-0.0169653741584877,"breakevenPct":2.3804966173854645},{"delta":0.5,"premium":1.0614341644184577,"strike":43.52540925426324,"iv":0.20788597577058085,"gamma":0.15439746350217268,"theta":-0.014550117661852931,"vega":0.04766750523765571,"rho":-0.018780069387586057,"breakevenPct":1.9830642547629689},{"delta":0.55,"premium":1.2023087261477075,"strike":43.83846383588379,"iv":0.20281607090872011,"gamma":0.15822499417356273,"theta":-0.013989354032662344,"vega":0.04775490283814667,"rho":-0.020594764616684417,"breakevenPct":1.5856318921404728},{"delta":0.6,"premium":1.4854620976116304,"strike":44.25129802699896,"iv":0.207939979231568,"gamma":0.15205794392523364,"theta":-0.013599480789200416,"vega":0.04646812045690551,"rho":-0.022491979638681762,"breakevenPct":1.2862977732726064},{"delta":0.65,"premium":1.9203011422637597,"strike":44.770508826583594,"iv":0.22393167185877466,"gamma":0.13523551401869158,"theta":-0.013391796469366562,"vega":0.04371630321910695,"rho":-0.024477170307654075,"breakevenPct":1.0915477324571947},{"delta":0.7,"premium":2.3551401869158877,"strike":45.28971962616822,"iv":0.23992336448598128,"gamma":0.11841308411214954,"theta":-0.01318411214953271,"vega":0.04096448598130841,"rho":-0.02646236097662638,"breakevenPct":0.8967976916417837},{"delta":0.75,"premium":2.789979231568017,"strike":45.808930425752855,"iv":0.25591505711318796,"gamma":0.10159065420560746,"theta":-0.012976427829698857,"vega":0.03821266874350986,"rho":-0.02844755164559869,"breakevenPct":0.702047650826372},{"delta":0.8,"premium":2.7818749999999737,"strike":45.949999999999974,"iv":0.22504999999999797,"gamma":0.11868000000000103,"theta":-0.009244999999999878,"vega":0.03419,"rho":-0.030231758670326476,"breakevenPct":0.35771909212405406},{"delta":0.85,"premium":7.455263157894736,"strike":50.50526315789474,"iv":0.48197789473684205,"gamma":0.0397221052631579,"theta":-0.018905263157894737,"vega":0.028493684210526317,"rho":-0.03530302574869782,"breakevenPct":0.6303796358063007}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}