{"symbol":"KROP","url":"https://intraalpha.com/companies/KROP","capturedAt":"2026-10-23T01:38:45.317Z","state":"ready","quote":{"symbol":"KROP","last_price":34.1236,"prev_close":34.0944,"regular_close":34.1236,"change":0.0292,"change_pct":0.0856,"regular_change":0.0292,"regular_change_pct":0.0856,"extended_change":0,"extended_change_pct":0,"bid":16.98,"ask":40.4,"bid_size":200,"ask_size":200,"volume":84,"vwap":34.1236,"open":34.1236,"high":34.1236,"low":34.1236,"close":34.1236,"trade_count":44,"last_trade_at":"2026-10-22T20:00:00.897182316Z","last_quote_at":"2026-10-22T20:04:40.020499325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:37.161220019-04:00","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":17900000,"net_expense_ratio":0.005,"portfolio_turnover":0.33,"dividend_yield":0.0117,"inception_date":"2021-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:45.034824+00:00"},"optionObservedAt":"2026-10-22T19:54:58.320Z","bars":[{"c":34.6,"h":34.6,"l":34.6,"n":5,"o":34.6,"t":"2026-10-16T13:30:00Z","v":689,"vw":34.6},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-16T13:40:00Z","v":129,"vw":34.72},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-16T13:45:00Z","v":114,"vw":35.03},{"c":34.29,"h":34.29,"l":34.29,"n":6,"o":34.29,"t":"2026-10-16T17:50:00Z","v":868,"vw":34.29},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-19T16:20:00Z","v":101,"vw":34.01},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-19T16:25:00Z","v":114,"vw":34},{"c":34,"h":34,"l":34,"n":10,"o":34,"t":"2026-10-19T16:30:00Z","v":441,"vw":34},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-19T18:30:00Z","v":465,"vw":33.93},{"c":34.08,"h":34.08,"l":34.06,"n":5,"o":34.06,"t":"2026-10-19T18:35:00Z","v":530,"vw":34.075807},{"c":34.09,"h":34.09,"l":34.09,"n":3,"o":34.09,"t":"2026-10-19T18:55:00Z","v":202,"vw":34.09},{"c":33.965,"h":33.965,"l":33.965,"n":2,"o":33.965,"t":"2026-10-19T19:30:00Z","v":125,"vw":33.965},{"c":33.93,"h":33.96,"l":33.93,"n":5,"o":33.96,"t":"2026-10-19T19:55:00Z","v":825,"vw":33.9525},{"c":33.05,"h":33.7,"l":33.05,"n":9,"o":33.7,"t":"2026-10-20T13:30:00Z","v":1157,"vw":33.443421},{"c":34.0727,"h":34.0727,"l":34.0727,"n":3,"o":34.0727,"t":"2026-10-20T17:55:00Z","v":302,"vw":34.0727},{"c":34,"h":34.07,"l":33.94,"n":50,"o":34.07,"t":"2026-10-20T18:25:00Z","v":30714,"vw":34.03631},{"c":33.95,"h":34.03,"l":33.94,"n":13,"o":34,"t":"2026-10-20T18:30:00Z","v":44579,"vw":33.99995},{"c":34.025,"h":34.025,"l":34.025,"n":1,"o":34.025,"t":"2026-10-20T18:35:00Z","v":100,"vw":34.025},{"c":33.57,"h":34.02,"l":33.5,"n":32,"o":33.98,"t":"2026-10-20T19:00:00Z","v":6771,"vw":33.721165},{"c":33.93,"h":33.94,"l":33.93,"n":2,"o":33.94,"t":"2026-10-20T19:55:00Z","v":200,"vw":33.935},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-20T20:00:00Z","v":104,"vw":33.93},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-21T13:45:00Z","v":545,"vw":34.16},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-21T13:50:00Z","v":160,"vw":34.08},{"c":33.89,"h":33.89,"l":33.89,"n":7,"o":33.89,"t":"2026-10-21T16:05:00Z","v":247,"vw":33.89},{"c":34.1199,"h":34.1199,"l":34.02,"n":16,"o":34.02,"t":"2026-10-21T18:10:00Z","v":1354,"vw":34.036475},{"c":34.015,"h":34.015,"l":34.015,"n":2,"o":34.015,"t":"2026-10-21T19:05:00Z","v":954,"vw":34.015},{"c":34.1,"h":34.1,"l":34.1,"n":8,"o":34.1,"t":"2026-10-21T19:55:00Z","v":501,"vw":34.1}],"history":[{"c":10.2591,"h":10.33,"l":10.22,"n":39,"o":10.33,"t":"2024-10-21T04:00:00Z","v":2062,"vw":10.228506},{"c":10.2413,"h":10.2413,"l":10.24,"n":21,"o":10.24,"t":"2024-10-22T04:00:00Z","v":535,"vw":10.24},{"c":10.25,"h":10.27,"l":10.23,"n":14,"o":10.23,"t":"2024-10-23T04:00:00Z","v":1289,"vw":10.25566},{"c":10.296,"h":10.3087,"l":10.27,"n":34,"o":10.27,"t":"2024-10-24T04:00:00Z","v":1392,"vw":10.274778},{"c":10.28,"h":10.46,"l":10.28,"n":29,"o":10.3,"t":"2024-10-25T04:00:00Z","v":3292,"vw":10.348999},{"c":10.4,"h":10.4,"l":10.4,"n":21,"o":10.4,"t":"2024-10-28T04:00:00Z","v":338,"vw":10.4},{"c":10.335,"h":10.39,"l":10.335,"n":8,"o":10.39,"t":"2024-10-29T04:00:00Z","v":142,"vw":10.39},{"c":10.33,"h":10.439,"l":10.33,"n":20,"o":10.439,"t":"2024-10-30T04:00:00Z","v":594,"vw":10.439},{"c":10.3383,"h":10.345,"l":10.29,"n":24,"o":10.34,"t":"2024-10-31T04:00:00Z","v":3763,"vw":10.323352},{"c":10.31,"h":10.395,"l":10.26,"n":26,"o":10.26,"t":"2024-11-01T04:00:00Z","v":1051,"vw":10.359645},{"c":10.4105,"h":10.45,"l":10.39,"n":12,"o":10.39,"t":"2024-11-04T05:00:00Z","v":532,"vw":10.405306},{"c":10.4234,"h":10.49,"l":10.38,"n":36,"o":10.38,"t":"2024-11-05T05:00:00Z","v":1606,"vw":10.438737},{"c":10.46,"h":10.55,"l":10.427,"n":20,"o":10.55,"t":"2024-11-06T05:00:00Z","v":1411,"vw":10.439834},{"c":10.42,"h":10.4989,"l":10.39,"n":20,"o":10.4001,"t":"2024-11-07T05:00:00Z","v":2348,"vw":10.47298},{"c":10.18,"h":10.32,"l":10.11,"n":39,"o":10.11,"t":"2024-11-08T05:00:00Z","v":1844,"vw":10.216036},{"c":10.2139,"h":10.2139,"l":10.14,"n":33,"o":10.14,"t":"2024-11-11T05:00:00Z","v":2274,"vw":10.17359},{"c":9.9625,"h":10.12,"l":9.92,"n":67,"o":10.06,"t":"2024-11-12T05:00:00Z","v":5747,"vw":10.077411},{"c":9.9052,"h":9.93,"l":9.8737,"n":29,"o":9.93,"t":"2024-11-13T05:00:00Z","v":1513,"vw":9.897426},{"c":10.03,"h":10.03,"l":9.9501,"n":70,"o":9.9501,"t":"2024-11-14T05:00:00Z","v":881,"vw":9.961705},{"c":9.88,"h":9.9182,"l":9.88,"n":24,"o":9.9152,"t":"2024-11-15T05:00:00Z","v":861,"vw":9.917343},{"c":9.9538,"h":9.98,"l":9.91,"n":40,"o":9.9121,"t":"2024-11-18T05:00:00Z","v":3023,"vw":9.963243},{"c":10,"h":10,"l":9.948,"n":22,"o":9.95,"t":"2024-11-19T05:00:00Z","v":3988,"vw":9.974884},{"c":9.98,"h":9.99,"l":9.93,"n":48,"o":9.94,"t":"2024-11-20T05:00:00Z","v":8049,"vw":9.950447},{"c":10.29,"h":10.3,"l":10.03,"n":37,"o":10.03,"t":"2024-11-21T05:00:00Z","v":2950,"vw":10.244298},{"c":10.35,"h":10.35,"l":10.26,"n":28,"o":10.27,"t":"2024-11-22T05:00:00Z","v":1890,"vw":10.284838},{"c":10.46,"h":10.46,"l":10.26,"n":45,"o":10.26,"t":"2024-11-25T05:00:00Z","v":1657,"vw":10.351564},{"c":10.4,"h":10.4558,"l":10.4,"n":18,"o":10.45,"t":"2024-11-26T05:00:00Z","v":1172,"vw":10.4529},{"c":10.4556,"h":10.4941,"l":10.26,"n":27,"o":10.26,"t":"2024-11-27T05:00:00Z","v":1648,"vw":10.343607},{"c":10.55,"h":10.61,"l":10.55,"n":17,"o":10.61,"t":"2024-11-29T05:00:00Z","v":416,"vw":10.61},{"c":10.54,"h":10.54,"l":10.45,"n":27,"o":10.45,"t":"2024-12-02T05:00:00Z","v":711,"vw":10.501146},{"c":10.5444,"h":10.58,"l":10.5444,"n":27,"o":10.58,"t":"2024-12-03T05:00:00Z","v":741,"vw":10.58},{"c":10.435,"h":10.53,"l":10.32,"n":69,"o":10.53,"t":"2024-12-04T05:00:00Z","v":9170,"vw":10.397796},{"c":10.285,"h":10.5171,"l":10.28,"n":59,"o":10.41,"t":"2024-12-05T05:00:00Z","v":5423,"vw":10.417615},{"c":10.295,"h":10.295,"l":10.283,"n":20,"o":10.283,"t":"2024-12-06T05:00:00Z","v":679,"vw":10.283},{"c":10.34,"h":10.34,"l":10.33,"n":32,"o":10.33,"t":"2024-12-09T05:00:00Z","v":1421,"vw":10.33},{"c":10.3193,"h":10.3193,"l":10.3193,"n":20,"o":10.3193,"t":"2024-12-10T05:00:00Z","v":177,"vw":10.3193},{"c":10.3128,"h":10.3801,"l":10.2801,"n":31,"o":10.31,"t":"2024-12-11T05:00:00Z","v":1270,"vw":10.339484},{"c":10.32,"h":10.35,"l":10.2501,"n":22,"o":10.35,"t":"2024-12-12T05:00:00Z","v":1125,"vw":10.327838},{"c":10.16,"h":10.25,"l":10.16,"n":28,"o":10.25,"t":"2024-12-13T05:00:00Z","v":2319,"vw":10.227597},{"c":10.1,"h":10.17,"l":10.05,"n":36,"o":10.17,"t":"2024-12-16T05:00:00Z","v":1299,"vw":10.100141},{"c":9.98,"h":10.035,"l":9.98,"n":35,"o":10.035,"t":"2024-12-17T05:00:00Z","v":1566,"vw":10.011196},{"c":9.75,"h":9.95,"l":9.75,"n":52,"o":9.95,"t":"2024-12-18T05:00:00Z","v":753,"vw":9.9},{"c":9.615,"h":9.66,"l":9.615,"n":45,"o":9.66,"t":"2024-12-19T05:00:00Z","v":1914,"vw":9.621354},{"c":9.745,"h":9.79,"l":9.72,"n":39,"o":9.72,"t":"2024-12-20T05:00:00Z","v":933,"vw":9.77},{"c":9.66,"h":9.71,"l":9.62,"n":37,"o":9.71,"t":"2024-12-23T05:00:00Z","v":900,"vw":9.645048},{"c":9.7239,"h":9.7239,"l":9.67,"n":21,"o":9.69,"t":"2024-12-24T05:00:00Z","v":1346,"vw":9.692536},{"c":9.76,"h":9.76,"l":9.73,"n":29,"o":9.75,"t":"2024-12-26T05:00:00Z","v":1487,"vw":9.742258},{"c":9.77,"h":9.7959,"l":9.745,"n":27,"o":9.785,"t":"2024-12-27T05:00:00Z","v":2725,"vw":9.777731},{"c":9.5661,"h":9.61,"l":9.54,"n":55,"o":9.61,"t":"2024-12-30T05:00:00Z","v":4419,"vw":9.575978},{"c":9.6215,"h":9.645,"l":9.53,"n":64,"o":9.62,"t":"2024-12-31T05:00:00Z","v":11451,"vw":9.587251},{"c":9.6,"h":9.665,"l":9.5901,"n":22,"o":9.665,"t":"2025-01-02T05:00:00Z","v":1085,"vw":9.648646},{"c":9.63,"h":9.6666,"l":9.59,"n":16,"o":9.59,"t":"2025-01-03T05:00:00Z","v":1098,"vw":9.645624},{"c":9.6637,"h":9.7901,"l":9.6637,"n":22,"o":9.69,"t":"2025-01-06T05:00:00Z","v":1253,"vw":9.713086},{"c":9.68,"h":9.73,"l":9.68,"n":52,"o":9.73,"t":"2025-01-07T05:00:00Z","v":8030,"vw":9.702103},{"c":9.5813,"h":9.5813,"l":9.53,"n":40,"o":9.5603,"t":"2025-01-08T05:00:00Z","v":4501,"vw":9.568066},{"c":9.54,"h":9.54,"l":9.47,"n":57,"o":9.51,"t":"2025-01-10T05:00:00Z","v":2948,"vw":9.496612},{"c":9.84,"h":9.84,"l":9.7,"n":60,"o":9.7,"t":"2025-01-13T05:00:00Z","v":6952,"vw":9.787286},{"c":9.73,"h":9.863,"l":9.73,"n":53,"o":9.8501,"t":"2025-01-14T05:00:00Z","v":3963,"vw":9.852326},{"c":9.95,"h":10,"l":9.88,"n":70,"o":9.92,"t":"2025-01-15T05:00:00Z","v":9096,"vw":9.963863},{"c":10.0398,"h":10.0398,"l":9.95,"n":21,"o":9.95,"t":"2025-01-16T05:00:00Z","v":3255,"vw":9.992395},{"c":10.03,"h":10.1301,"l":10.03,"n":31,"o":10.13,"t":"2025-01-17T05:00:00Z","v":728,"vw":10.130036},{"c":10.2944,"h":10.2944,"l":10.21,"n":25,"o":10.21,"t":"2025-01-21T05:00:00Z","v":757,"vw":10.249106},{"c":10.2766,"h":10.3163,"l":10.2766,"n":22,"o":10.29,"t":"2025-01-22T05:00:00Z","v":763,"vw":10.296962},{"c":10.4416,"h":10.4416,"l":10.3785,"n":18,"o":10.3785,"t":"2025-01-23T05:00:00Z","v":1467,"vw":10.379757},{"c":10.4496,"h":10.46,"l":10.405,"n":13,"o":10.405,"t":"2025-01-24T05:00:00Z","v":451,"vw":10.43325},{"c":10.5534,"h":10.5599,"l":10.45,"n":26,"o":10.45,"t":"2025-01-27T05:00:00Z","v":3163,"vw":10.532618},{"c":10.5038,"h":10.57,"l":10.465,"n":45,"o":10.56,"t":"2025-01-28T05:00:00Z","v":4977,"vw":10.489532},{"c":10.5237,"h":10.5401,"l":10.5237,"n":22,"o":10.5401,"t":"2025-01-29T05:00:00Z","v":6621,"vw":10.533452},{"c":10.6243,"h":10.64,"l":10.5303,"n":62,"o":10.59,"t":"2025-01-30T05:00:00Z","v":450433,"vw":10.63024},{"c":10.4908,"h":10.57,"l":10.4908,"n":22,"o":10.57,"t":"2025-01-31T05:00:00Z","v":356,"vw":10.57},{"c":10.26,"h":10.3473,"l":10.1101,"n":31,"o":10.1784,"t":"2025-02-03T05:00:00Z","v":4288,"vw":10.281881},{"c":10.4516,"h":10.4516,"l":10.3839,"n":29,"o":10.3839,"t":"2025-02-04T05:00:00Z","v":2020,"vw":10.406685},{"c":10.24,"h":10.261,"l":10.24,"n":37,"o":10.261,"t":"2025-02-05T05:00:00Z","v":926,"vw":10.260199},{"c":10.105,"h":10.22,"l":10.0819,"n":38,"o":10.22,"t":"2025-02-06T05:00:00Z","v":5005,"vw":10.112109},{"c":10.06,"h":10.135,"l":10.06,"n":22,"o":10.11,"t":"2025-02-07T05:00:00Z","v":1083,"vw":10.10225},{"c":10.18,"h":10.18,"l":10.098,"n":32,"o":10.135,"t":"2025-02-10T05:00:00Z","v":2384,"vw":10.114704},{"c":10.16,"h":10.2158,"l":10.16,"n":25,"o":10.2158,"t":"2025-02-11T05:00:00Z","v":1613,"vw":10.190268},{"c":10.16,"h":10.16,"l":10.0754,"n":45,"o":10.12,"t":"2025-02-12T05:00:00Z","v":2273,"vw":10.085908},{"c":10.08,"h":10.08,"l":9.99,"n":39,"o":9.99,"t":"2025-02-13T05:00:00Z","v":2515,"vw":10.034316},{"c":10.18,"h":10.2,"l":10.16,"n":30,"o":10.16,"t":"2025-02-14T05:00:00Z","v":1375,"vw":10.188719},{"c":10.3103,"h":10.349,"l":10.2,"n":61,"o":10.2,"t":"2025-02-18T05:00:00Z","v":11075,"vw":10.282336},{"c":10.39,"h":10.51,"l":10.28,"n":455,"o":10.28,"t":"2025-02-19T05:00:00Z","v":10115,"vw":10.323706},{"c":10.3988,"h":10.59,"l":10.38,"n":38,"o":10.59,"t":"2025-02-20T05:00:00Z","v":3555,"vw":10.415239},{"c":10.3,"h":10.44,"l":10.23,"n":65,"o":10.43,"t":"2025-02-21T05:00:00Z","v":4214,"vw":10.292137},{"c":10.18,"h":10.28,"l":10.18,"n":44,"o":10.24,"t":"2025-02-24T05:00:00Z","v":7441,"vw":10.214833},{"c":10.21,"h":10.31,"l":10.165,"n":31,"o":10.165,"t":"2025-02-25T05:00:00Z","v":1413,"vw":10.260733},{"c":10.19,"h":10.2899,"l":10.07,"n":172,"o":10.22,"t":"2025-02-26T05:00:00Z","v":5069,"vw":10.144138},{"c":10.29,"h":10.29,"l":10.11,"n":18,"o":10.19,"t":"2025-02-27T05:00:00Z","v":751,"vw":10.158989},{"c":9.99,"h":10.16,"l":9.99,"n":23,"o":10.05,"t":"2025-02-28T05:00:00Z","v":1114,"vw":10.107117},{"c":9.835,"h":10.16,"l":9.83,"n":71,"o":10.16,"t":"2025-03-03T05:00:00Z","v":1997,"vw":10.044972},{"c":9.73,"h":9.8345,"l":9.67,"n":47,"o":9.67,"t":"2025-03-04T05:00:00Z","v":2976,"vw":9.70134},{"c":9.95,"h":9.95,"l":9.8899,"n":33,"o":9.91,"t":"2025-03-05T05:00:00Z","v":1134,"vw":9.896911},{"c":10.14,"h":10.2,"l":10,"n":21,"o":10.13,"t":"2025-03-06T05:00:00Z","v":2147,"vw":10.098965},{"c":10.4,"h":10.4,"l":10.245,"n":39,"o":10.26,"t":"2025-03-07T05:00:00Z","v":24039,"vw":10.275586},{"c":10.16,"h":10.3064,"l":10.07,"n":81,"o":10.24,"t":"2025-03-10T04:00:00Z","v":12313,"vw":10.239327},{"c":10.09,"h":10.21,"l":10.0201,"n":23,"o":10.21,"t":"2025-03-11T04:00:00Z","v":915,"vw":10.058023},{"c":9.91,"h":9.98,"l":9.91,"n":37,"o":9.93,"t":"2025-03-12T04:00:00Z","v":1148,"vw":9.946109},{"c":9.86,"h":9.99,"l":9.8095,"n":34,"o":9.99,"t":"2025-03-13T04:00:00Z","v":1661,"vw":9.943131},{"c":10.09,"h":10.09,"l":9.9692,"n":21,"o":10.02,"t":"2025-03-14T04:00:00Z","v":2018,"vw":10.004303},{"c":10.245,"h":10.245,"l":10.07,"n":77,"o":10.07,"t":"2025-03-17T04:00:00Z","v":32571,"vw":10.143168},{"c":10.13,"h":10.2,"l":10.12,"n":41,"o":10.2,"t":"2025-03-18T04:00:00Z","v":5959,"vw":10.131499},{"c":10.24,"h":10.24,"l":10.15,"n":21,"o":10.15,"t":"2025-03-19T04:00:00Z","v":8561,"vw":10.207066},{"c":10.16,"h":10.185,"l":10.13,"n":31,"o":10.13,"t":"2025-03-20T04:00:00Z","v":933,"vw":10.167511},{"c":10.105,"h":10.14,"l":10.06,"n":34,"o":10.13,"t":"2025-03-21T04:00:00Z","v":10104,"vw":10.100332},{"c":10.18,"h":10.218,"l":10.18,"n":23,"o":10.18,"t":"2025-03-24T04:00:00Z","v":2407,"vw":10.20858},{"c":10.21,"h":10.27,"l":10.21,"n":15,"o":10.2693,"t":"2025-03-25T04:00:00Z","v":788,"vw":10.269735},{"c":10.06,"h":10.28,"l":10.06,"n":38,"o":10.23,"t":"2025-03-26T04:00:00Z","v":3772,"vw":10.2551},{"c":10.265,"h":10.275,"l":10.22,"n":33,"o":10.22,"t":"2025-03-27T04:00:00Z","v":1931,"vw":10.250734},{"c":10,"h":10.02,"l":9.95,"n":21,"o":10.02,"t":"2025-03-28T04:00:00Z","v":15340,"vw":10.018342},{"c":9.95,"h":9.99,"l":9.94,"n":27,"o":9.94,"t":"2025-03-31T04:00:00Z","v":693,"vw":9.953623},{"c":10.1,"h":10.15,"l":10.0096,"n":39,"o":10.09,"t":"2025-04-01T04:00:00Z","v":2358,"vw":10.093915},{"c":10.065,"h":10.065,"l":10.0017,"n":28,"o":10.035,"t":"2025-04-02T04:00:00Z","v":924,"vw":10.014625},{"c":9.75,"h":9.8,"l":9.7,"n":36,"o":9.8,"t":"2025-04-03T04:00:00Z","v":1582,"vw":9.729433},{"c":9.07,"h":9.39,"l":9.07,"n":100,"o":9.37,"t":"2025-04-04T04:00:00Z","v":10245,"vw":9.174008},{"c":9.2,"h":9.2,"l":8.92,"n":63,"o":9.08,"t":"2025-04-07T04:00:00Z","v":3154,"vw":9.014713},{"c":9.02,"h":9.305,"l":8.985,"n":39,"o":9.305,"t":"2025-04-08T04:00:00Z","v":13803,"vw":9.146636},{"c":9.55,"h":9.55,"l":8.94,"n":34,"o":8.95,"t":"2025-04-09T04:00:00Z","v":1783,"vw":9.1181},{"c":9.48,"h":9.5411,"l":9.39,"n":33,"o":9.5411,"t":"2025-04-10T04:00:00Z","v":12908,"vw":9.481794},{"c":9.72,"h":9.775,"l":9.4,"n":19,"o":9.4,"t":"2025-04-11T04:00:00Z","v":2452,"vw":9.602832},{"c":9.8,"h":9.9,"l":9.8,"n":16,"o":9.87,"t":"2025-04-14T04:00:00Z","v":1119,"vw":9.880552},{"c":9.91,"h":9.91,"l":9.79,"n":23,"o":9.79,"t":"2025-04-15T04:00:00Z","v":831,"vw":9.79},{"c":9.85,"h":9.855,"l":9.7082,"n":21,"o":9.855,"t":"2025-04-16T04:00:00Z","v":3384,"vw":9.76864},{"c":9.83,"h":9.84,"l":9.83,"n":18,"o":9.84,"t":"2025-04-17T04:00:00Z","v":468,"vw":9.836865},{"c":9.71,"h":9.71,"l":9.68,"n":13,"o":9.68,"t":"2025-04-21T04:00:00Z","v":204,"vw":9.68},{"c":9.99,"h":9.99,"l":9.78,"n":17,"o":9.78,"t":"2025-04-22T04:00:00Z","v":871,"vw":9.933583},{"c":9.84,"h":10.03,"l":9.83,"n":31,"o":9.99,"t":"2025-04-23T04:00:00Z","v":2694,"vw":9.982342},{"c":10.05,"h":10.05,"l":9.95,"n":15,"o":9.96,"t":"2025-04-24T04:00:00Z","v":722,"vw":9.985955},{"c":10.08,"h":10.09,"l":10.022,"n":17,"o":10.03,"t":"2025-04-25T04:00:00Z","v":1495,"vw":10.043646},{"c":10.12,"h":10.1601,"l":10.04,"n":23,"o":10.04,"t":"2025-04-28T04:00:00Z","v":2085,"vw":10.111279},{"c":10.17,"h":10.17,"l":10.1,"n":13,"o":10.1043,"t":"2025-04-29T04:00:00Z","v":399,"vw":10.102142},{"c":10.12,"h":10.12,"l":10.12,"n":9,"o":10.12,"t":"2025-04-30T04:00:00Z","v":93,"vw":10.12},{"c":10.21,"h":10.345,"l":10.02,"n":48,"o":10.02,"t":"2025-05-01T04:00:00Z","v":5146,"vw":10.235088},{"c":10.44,"h":10.44,"l":10.36,"n":18,"o":10.36,"t":"2025-05-02T04:00:00Z","v":281,"vw":10.36},{"c":10.42,"h":10.48,"l":10.385,"n":134,"o":10.47,"t":"2025-05-05T04:00:00Z","v":61498,"vw":10.46107},{"c":10.41,"h":10.45,"l":10.4,"n":48,"o":10.45,"t":"2025-05-06T04:00:00Z","v":6985,"vw":10.426936},{"c":10.27,"h":10.43,"l":10.27,"n":33,"o":10.43,"t":"2025-05-07T04:00:00Z","v":1625,"vw":10.370066},{"c":10.5,"h":10.5,"l":10.3,"n":52,"o":10.42,"t":"2025-05-08T04:00:00Z","v":3654,"vw":10.453375},{"c":10.475,"h":10.5,"l":10.3878,"n":22,"o":10.5,"t":"2025-05-09T04:00:00Z","v":1202,"vw":10.4813},{"c":10.47,"h":10.5489,"l":10.47,"n":29,"o":10.5,"t":"2025-05-12T04:00:00Z","v":2288,"vw":10.502666},{"c":10.75,"h":10.76,"l":10.73,"n":41,"o":10.75,"t":"2025-05-13T04:00:00Z","v":7689,"vw":10.737061},{"c":10.43,"h":10.53,"l":10.43,"n":32,"o":10.5,"t":"2025-05-14T04:00:00Z","v":16765,"vw":10.494691},{"c":10.58,"h":10.73,"l":10.5,"n":43,"o":10.5,"t":"2025-05-15T04:00:00Z","v":5995,"vw":10.581975},{"c":10.84,"h":10.85,"l":10.755,"n":54,"o":10.85,"t":"2025-05-16T04:00:00Z","v":3113,"vw":10.81306},{"c":10.8401,"h":10.91,"l":10.8,"n":51,"o":10.8,"t":"2025-05-19T04:00:00Z","v":2750,"vw":10.840311},{"c":10.83,"h":10.9366,"l":10.7,"n":55,"o":10.7,"t":"2025-05-20T04:00:00Z","v":3359,"vw":10.756466},{"c":10.74,"h":10.74,"l":10.735,"n":22,"o":10.735,"t":"2025-05-21T04:00:00Z","v":640,"vw":10.735},{"c":10.5852,"h":10.61,"l":10.51,"n":25,"o":10.61,"t":"2025-05-22T04:00:00Z","v":3647,"vw":10.553014},{"c":10.5758,"h":10.66,"l":10.5,"n":19,"o":10.55,"t":"2025-05-23T04:00:00Z","v":12574,"vw":10.64355},{"c":10.62,"h":10.78,"l":10.61,"n":46,"o":10.76,"t":"2025-05-27T04:00:00Z","v":3183,"vw":10.704363},{"c":10.73,"h":10.73,"l":10.67,"n":19,"o":10.67,"t":"2025-05-28T04:00:00Z","v":1160,"vw":10.67},{"c":10.68,"h":10.84,"l":10.59,"n":19,"o":10.84,"t":"2025-05-29T04:00:00Z","v":621,"vw":10.667342},{"c":10.7,"h":10.7,"l":10.7,"n":27,"o":10.7,"t":"2025-05-30T04:00:00Z","v":410,"vw":10.7},{"c":10.645,"h":10.78,"l":10.645,"n":34,"o":10.78,"t":"2025-06-02T04:00:00Z","v":864,"vw":10.76769},{"c":10.63,"h":10.75,"l":10.5411,"n":34,"o":10.5411,"t":"2025-06-03T04:00:00Z","v":2957,"vw":10.733391},{"c":10.73,"h":10.73,"l":10.71,"n":21,"o":10.71,"t":"2025-06-04T04:00:00Z","v":789,"vw":10.71},{"c":10.76,"h":10.76,"l":10.76,"n":22,"o":10.76,"t":"2025-06-05T04:00:00Z","v":328,"vw":10.76},{"c":10.7287,"h":10.7287,"l":10.67,"n":33,"o":10.675,"t":"2025-06-06T04:00:00Z","v":1371,"vw":10.695925},{"c":10.89,"h":10.91,"l":10.69,"n":40,"o":10.8,"t":"2025-06-09T04:00:00Z","v":2709,"vw":10.845704},{"c":10.92,"h":10.92,"l":10.9,"n":20,"o":10.92,"t":"2025-06-10T04:00:00Z","v":870,"vw":10.912671},{"c":10.83,"h":10.92,"l":10.82,"n":20,"o":10.92,"t":"2025-06-11T04:00:00Z","v":727,"vw":10.844385},{"c":10.7819,"h":10.7819,"l":10.765,"n":15,"o":10.765,"t":"2025-06-12T04:00:00Z","v":347,"vw":10.765},{"c":10.79,"h":10.79,"l":10.7,"n":18,"o":10.7,"t":"2025-06-13T04:00:00Z","v":1020,"vw":10.735971},{"c":10.81,"h":10.98,"l":10.81,"n":45,"o":10.9004,"t":"2025-06-16T04:00:00Z","v":2753,"vw":10.955708},{"c":10.81,"h":10.81,"l":10.7296,"n":27,"o":10.8,"t":"2025-06-17T04:00:00Z","v":1556,"vw":10.774549},{"c":10.91,"h":10.91,"l":10.89,"n":26,"o":10.89,"t":"2025-06-18T04:00:00Z","v":1403,"vw":10.89},{"c":10.64,"h":10.76,"l":10.64,"n":33,"o":10.7316,"t":"2025-06-20T04:00:00Z","v":1162,"vw":10.679318},{"c":10.77,"h":10.97,"l":10.65,"n":50,"o":10.95,"t":"2025-06-23T04:00:00Z","v":2155,"vw":10.81},{"c":10.77,"h":10.79,"l":10.7003,"n":85,"o":10.78,"t":"2025-06-24T04:00:00Z","v":2799,"vw":10.754457},{"c":10.68,"h":10.69,"l":10.68,"n":28,"o":10.69,"t":"2025-06-25T04:00:00Z","v":434,"vw":10.69},{"c":10.72,"h":10.81,"l":10.67,"n":72,"o":10.72,"t":"2025-06-26T04:00:00Z","v":13946,"vw":10.682538},{"c":10.74,"h":10.74,"l":10.6644,"n":48,"o":10.6644,"t":"2025-06-27T04:00:00Z","v":850,"vw":10.6644},{"c":10.73,"h":10.92,"l":10.61,"n":56,"o":10.92,"t":"2025-06-30T04:00:00Z","v":3992,"vw":10.670533},{"c":10.86,"h":10.91,"l":10.75,"n":42,"o":10.78,"t":"2025-07-01T04:00:00Z","v":1743,"vw":10.843571},{"c":10.92,"h":10.93,"l":10.68,"n":82,"o":10.68,"t":"2025-07-02T04:00:00Z","v":7461,"vw":10.848616},{"c":10.975,"h":10.98,"l":10.92,"n":69,"o":10.97,"t":"2025-07-03T04:00:00Z","v":3623,"vw":10.956525},{"c":10.91,"h":11,"l":10.84,"n":54,"o":11,"t":"2025-07-07T04:00:00Z","v":4067,"vw":10.876445},{"c":10.89,"h":10.9992,"l":10.88,"n":47,"o":10.9992,"t":"2025-07-08T04:00:00Z","v":890,"vw":10.938621},{"c":10.9506,"h":11.5,"l":10.9506,"n":49,"o":10.99,"t":"2025-07-09T04:00:00Z","v":2774,"vw":11.114673},{"c":10.945,"h":11.0586,"l":10.81,"n":49,"o":10.81,"t":"2025-07-10T04:00:00Z","v":2209,"vw":10.994858},{"c":10.9,"h":10.91,"l":10.77,"n":35,"o":10.91,"t":"2025-07-11T04:00:00Z","v":982,"vw":10.79},{"c":10.81,"h":10.92,"l":10.77,"n":48,"o":10.77,"t":"2025-07-14T04:00:00Z","v":3175,"vw":10.863761},{"c":10.72,"h":10.79,"l":10.72,"n":29,"o":10.79,"t":"2025-07-15T04:00:00Z","v":499,"vw":10.775},{"c":10.6694,"h":10.709,"l":10.655,"n":41,"o":10.6702,"t":"2025-07-16T04:00:00Z","v":3755,"vw":10.677813},{"c":10.6993,"h":10.6993,"l":10.6669,"n":32,"o":10.6828,"t":"2025-07-17T04:00:00Z","v":1226,"vw":10.676192},{"c":10.73,"h":10.8281,"l":10.65,"n":43,"o":10.8281,"t":"2025-07-18T04:00:00Z","v":6600,"vw":10.728988},{"c":10.75,"h":10.98,"l":10.75,"n":51,"o":10.98,"t":"2025-07-21T04:00:00Z","v":2159,"vw":10.835823},{"c":10.8998,"h":10.8998,"l":10.76,"n":24,"o":10.76,"t":"2025-07-22T04:00:00Z","v":655,"vw":10.821275},{"c":11.13,"h":11.2,"l":10.89,"n":69,"o":10.89,"t":"2025-07-23T04:00:00Z","v":11827,"vw":11.092589},{"c":11.0647,"h":11.18,"l":10.98,"n":41,"o":10.98,"t":"2025-07-24T04:00:00Z","v":584,"vw":11.056412},{"c":11.075,"h":11.075,"l":11.04,"n":40,"o":11.05,"t":"2025-07-25T04:00:00Z","v":1169,"vw":11.047629},{"c":10.94,"h":11.15,"l":10.88,"n":90,"o":11.15,"t":"2025-07-28T04:00:00Z","v":4370,"vw":11.010029},{"c":10.86,"h":11.06,"l":10.86,"n":47,"o":11.06,"t":"2025-07-29T04:00:00Z","v":995,"vw":10.952657},{"c":10.7548,"h":10.8299,"l":10.7548,"n":42,"o":10.76,"t":"2025-07-30T04:00:00Z","v":1675,"vw":10.809899},{"c":10.775,"h":10.87,"l":10.7664,"n":32,"o":10.87,"t":"2025-07-31T04:00:00Z","v":1008,"vw":10.79527},{"c":10.6669,"h":10.81,"l":10.62,"n":36,"o":10.81,"t":"2025-08-01T04:00:00Z","v":2106,"vw":10.676856},{"c":10.78,"h":10.8,"l":10.6,"n":50,"o":10.65,"t":"2025-08-04T04:00:00Z","v":2549,"vw":10.66349},{"c":10.7785,"h":10.7785,"l":10.7785,"n":34,"o":10.7785,"t":"2025-08-05T04:00:00Z","v":376,"vw":10.7785},{"c":10.7496,"h":10.82,"l":10.7496,"n":35,"o":10.792,"t":"2025-08-06T04:00:00Z","v":4146,"vw":10.775079},{"c":10.6611,"h":10.71,"l":10.6498,"n":34,"o":10.71,"t":"2025-08-07T04:00:00Z","v":4241,"vw":10.67429},{"c":10.6985,"h":10.6985,"l":10.65,"n":32,"o":10.6706,"t":"2025-08-08T04:00:00Z","v":1913,"vw":10.660755},{"c":10.73,"h":10.78,"l":10.63,"n":43,"o":10.74,"t":"2025-08-11T04:00:00Z","v":2338,"vw":10.693816},{"c":10.7346,"h":10.765,"l":10.72,"n":31,"o":10.765,"t":"2025-08-12T04:00:00Z","v":1141,"vw":10.757969},{"c":10.865,"h":10.865,"l":10.74,"n":40,"o":10.74,"t":"2025-08-13T04:00:00Z","v":1425,"vw":10.768075},{"c":10.69,"h":10.69,"l":10.6,"n":52,"o":10.63,"t":"2025-08-14T04:00:00Z","v":1208,"vw":10.613576},{"c":10.7602,"h":10.77,"l":10.72,"n":31,"o":10.745,"t":"2025-08-15T04:00:00Z","v":1780,"vw":10.729967},{"c":10.775,"h":10.775,"l":10.39,"n":68,"o":10.39,"t":"2025-08-18T04:00:00Z","v":26881,"vw":10.518731},{"c":10.7402,"h":10.86,"l":10.725,"n":29,"o":10.86,"t":"2025-08-19T04:00:00Z","v":1515,"vw":10.757347},{"c":10.745,"h":10.76,"l":10.745,"n":29,"o":10.76,"t":"2025-08-20T04:00:00Z","v":1878,"vw":10.75995},{"c":10.7301,"h":10.78,"l":10.62,"n":28,"o":10.62,"t":"2025-08-21T04:00:00Z","v":1545,"vw":10.751463},{"c":10.8946,"h":10.8946,"l":10.885,"n":42,"o":10.885,"t":"2025-08-22T04:00:00Z","v":1374,"vw":10.885},{"c":10.9303,"h":10.9386,"l":10.83,"n":51,"o":10.83,"t":"2025-08-25T04:00:00Z","v":4845,"vw":10.874355},{"c":10.85,"h":10.85,"l":10.79,"n":33,"o":10.79,"t":"2025-08-26T04:00:00Z","v":5836,"vw":10.794854},{"c":10.855,"h":10.855,"l":10.8,"n":51,"o":10.8,"t":"2025-08-27T04:00:00Z","v":4041,"vw":10.838992},{"c":10.8134,"h":10.96,"l":10.76,"n":52,"o":10.96,"t":"2025-08-28T04:00:00Z","v":2273,"vw":10.834688},{"c":10.6948,"h":10.89,"l":10.66,"n":44,"o":10.89,"t":"2025-08-29T04:00:00Z","v":520,"vw":10.748804},{"c":31.71,"h":31.8914,"l":31.71,"n":55,"o":31.8914,"t":"2025-09-02T04:00:00Z","v":1247,"vw":31.851346},{"c":31.52,"h":31.71,"l":31.35,"n":61,"o":31.7,"t":"2025-09-03T04:00:00Z","v":1023,"vw":31.575263},{"c":31.7013,"h":31.785,"l":31.69,"n":42,"o":31.69,"t":"2025-09-04T04:00:00Z","v":729,"vw":31.75875},{"c":31.8431,"h":31.99,"l":31.8431,"n":22,"o":31.99,"t":"2025-09-05T04:00:00Z","v":556,"vw":31.99},{"c":32.2615,"h":32.38,"l":31.955,"n":61,"o":31.955,"t":"2025-09-08T04:00:00Z","v":1079,"vw":32.114412},{"c":32,"h":32,"l":31.8301,"n":27,"o":31.8301,"t":"2025-09-09T04:00:00Z","v":620,"vw":31.8301},{"c":31.6991,"h":31.6991,"l":31.6991,"n":20,"o":31.6991,"t":"2025-09-10T04:00:00Z","v":138,"vw":31.6991},{"c":32.1202,"h":32.1202,"l":32.08,"n":22,"o":32.08,"t":"2025-09-11T04:00:00Z","v":427,"vw":32.08},{"c":32.1319,"h":32.17,"l":32.1319,"n":30,"o":32.17,"t":"2025-09-12T04:00:00Z","v":396,"vw":32.17},{"c":31.8043,"h":32.26,"l":31.8043,"n":18,"o":32.26,"t":"2025-09-15T04:00:00Z","v":482,"vw":32.26},{"c":31.7959,"h":31.82,"l":31.7959,"n":30,"o":31.8,"t":"2025-09-16T04:00:00Z","v":621,"vw":31.81},{"c":31.7687,"h":31.7687,"l":31.7687,"n":11,"o":31.7687,"t":"2025-09-17T04:00:00Z","v":59,"vw":31.7687},{"c":31.781,"h":32,"l":31.58,"n":18,"o":31.58,"t":"2025-09-18T04:00:00Z","v":756,"vw":31.792439},{"c":31.5903,"h":31.92,"l":31.5903,"n":24,"o":31.92,"t":"2025-09-19T04:00:00Z","v":959,"vw":31.883702},{"c":31.4531,"h":31.4531,"l":31.14,"n":20,"o":31.14,"t":"2025-09-22T04:00:00Z","v":463,"vw":31.216223},{"c":31.5029,"h":31.74,"l":31.4,"n":34,"o":31.74,"t":"2025-09-23T04:00:00Z","v":3595,"vw":31.450218},{"c":31.6497,"h":31.6497,"l":31.55,"n":22,"o":31.55,"t":"2025-09-24T04:00:00Z","v":448,"vw":31.5507},{"c":31.3584,"h":31.95,"l":31.355,"n":25,"o":31.95,"t":"2025-09-25T04:00:00Z","v":2153,"vw":31.729653},{"c":31.6991,"h":31.89,"l":31.6872,"n":22,"o":31.6872,"t":"2025-09-26T04:00:00Z","v":550,"vw":31.8224},{"c":31.6254,"h":31.71,"l":31.53,"n":31,"o":31.53,"t":"2025-09-29T04:00:00Z","v":390,"vw":31.62},{"c":31.515,"h":31.515,"l":31.27,"n":42,"o":31.27,"t":"2025-09-30T04:00:00Z","v":1778,"vw":31.27005},{"c":30.875,"h":30.875,"l":30.875,"n":39,"o":30.875,"t":"2025-10-01T04:00:00Z","v":247,"vw":30.875},{"c":31.1927,"h":31.64,"l":31.18,"n":31,"o":31.64,"t":"2025-10-02T04:00:00Z","v":1184,"vw":31.236392},{"c":31.6624,"h":31.6624,"l":31.52,"n":30,"o":31.52,"t":"2025-10-03T04:00:00Z","v":563,"vw":31.52},{"c":31.6436,"h":31.645,"l":31.46,"n":20,"o":31.46,"t":"2025-10-06T04:00:00Z","v":764,"vw":31.57386},{"c":31.62,"h":31.62,"l":31.62,"n":15,"o":31.62,"t":"2025-10-07T04:00:00Z","v":268,"vw":31.62},{"c":31.325,"h":31.325,"l":31.325,"n":14,"o":31.325,"t":"2025-10-08T04:00:00Z","v":86,"vw":31.325},{"c":31.36,"h":31.36,"l":31.284,"n":18,"o":31.284,"t":"2025-10-09T04:00:00Z","v":275,"vw":31.284},{"c":30.575,"h":31.6,"l":30.55,"n":53,"o":31.405,"t":"2025-10-10T04:00:00Z","v":3198,"vw":30.754533},{"c":30.66,"h":31.08,"l":30.66,"n":45,"o":30.87,"t":"2025-10-13T04:00:00Z","v":1648,"vw":30.931052},{"c":30.8,"h":31.01,"l":30.38,"n":39,"o":30.4,"t":"2025-10-14T04:00:00Z","v":951,"vw":30.56624},{"c":31.145,"h":31.4799,"l":31.145,"n":22,"o":31.35,"t":"2025-10-15T04:00:00Z","v":1713,"vw":31.390714},{"c":30.935,"h":30.9858,"l":30.935,"n":21,"o":30.9858,"t":"2025-10-16T04:00:00Z","v":601,"vw":30.9858},{"c":31,"h":31,"l":30.9772,"n":21,"o":30.9772,"t":"2025-10-17T04:00:00Z","v":385,"vw":30.9886},{"c":31.375,"h":31.375,"l":31.375,"n":23,"o":31.375,"t":"2025-10-20T04:00:00Z","v":285,"vw":31.375},{"c":31.465,"h":31.465,"l":31.2,"n":39,"o":31.21,"t":"2025-10-21T04:00:00Z","v":5206,"vw":31.20721},{"c":32.0431,"h":32.0431,"l":32.0431,"n":15,"o":32.0431,"t":"2025-10-22T04:00:00Z","v":77,"vw":32.0431},{"c":31.73,"h":31.8599,"l":31.73,"n":28,"o":31.85,"t":"2025-10-23T04:00:00Z","v":902,"vw":31.854243},{"c":31.895,"h":32.31,"l":31.8305,"n":23,"o":32.31,"t":"2025-10-24T04:00:00Z","v":801,"vw":32.180576},{"c":31.95,"h":32.0624,"l":31.95,"n":30,"o":32.01,"t":"2025-10-27T04:00:00Z","v":542,"vw":32.036287},{"c":31.7,"h":31.7924,"l":31.7,"n":17,"o":31.775,"t":"2025-10-28T04:00:00Z","v":591,"vw":31.784667},{"c":31.4477,"h":31.5,"l":31.4477,"n":34,"o":31.49,"t":"2025-10-29T04:00:00Z","v":1497,"vw":31.491034},{"c":30.3591,"h":30.714,"l":30.3591,"n":36,"o":30.714,"t":"2025-10-30T04:00:00Z","v":663,"vw":30.667474},{"c":30.129,"h":30.285,"l":30,"n":36,"o":30,"t":"2025-10-31T04:00:00Z","v":1296,"vw":30.136772},{"c":30.1553,"h":30.1553,"l":30.1553,"n":36,"o":30.1553,"t":"2025-11-03T05:00:00Z","v":295,"vw":30.1553},{"c":29.91,"h":29.99,"l":29.8,"n":35,"o":29.8,"t":"2025-11-04T05:00:00Z","v":81747,"vw":29.910359},{"c":30.0331,"h":30.0331,"l":29.95,"n":28,"o":29.97,"t":"2025-11-05T05:00:00Z","v":890,"vw":29.967333},{"c":29.9303,"h":30.0615,"l":29.9303,"n":43,"o":30.03,"t":"2025-11-06T05:00:00Z","v":2125,"vw":30.004706},{"c":30.2213,"h":30.2213,"l":29.99,"n":34,"o":29.99,"t":"2025-11-07T05:00:00Z","v":1468,"vw":29.990534},{"c":30.7739,"h":30.7739,"l":30.7739,"n":30,"o":30.7739,"t":"2025-11-10T05:00:00Z","v":165,"vw":30.7739},{"c":30.965,"h":30.965,"l":30.89,"n":39,"o":30.89,"t":"2025-11-11T05:00:00Z","v":905,"vw":30.931912},{"c":31.0931,"h":31.21,"l":31,"n":29,"o":31.21,"t":"2025-11-12T05:00:00Z","v":1621,"vw":31.079019},{"c":30.6455,"h":31.12,"l":30.6455,"n":29,"o":31.12,"t":"2025-11-13T05:00:00Z","v":1075,"vw":31.041448},{"c":30.7321,"h":30.8482,"l":30.7321,"n":24,"o":30.8482,"t":"2025-11-14T05:00:00Z","v":966,"vw":30.800556},{"c":30.015,"h":30.3071,"l":30.015,"n":36,"o":30.11,"t":"2025-11-17T05:00:00Z","v":432,"vw":30.184659},{"c":30.0226,"h":30.025,"l":30.0226,"n":15,"o":30.025,"t":"2025-11-18T05:00:00Z","v":404,"vw":30.025},{"c":29.8759,"h":30.02,"l":29.85,"n":18,"o":30.02,"t":"2025-11-19T05:00:00Z","v":1571,"vw":29.978389},{"c":29.6214,"h":30.0645,"l":29.05,"n":30,"o":29.05,"t":"2025-11-20T05:00:00Z","v":1558,"vw":29.529693},{"c":30.26,"h":30.36,"l":30.1,"n":22,"o":30.1365,"t":"2025-11-21T05:00:00Z","v":2461,"vw":30.208489},{"c":30.5244,"h":30.5244,"l":30.25,"n":21,"o":30.38,"t":"2025-11-24T05:00:00Z","v":1915,"vw":30.301347},{"c":30.9242,"h":30.9242,"l":30.7,"n":28,"o":30.87,"t":"2025-11-25T05:00:00Z","v":4425,"vw":30.802667},{"c":31,"h":31,"l":30.9599,"n":15,"o":30.9599,"t":"2025-11-26T05:00:00Z","v":675,"vw":30.96938},{"c":31.19,"h":31.27,"l":31.19,"n":23,"o":31.27,"t":"2025-11-28T05:00:00Z","v":283,"vw":31.27},{"c":31.4705,"h":31.5,"l":31.3167,"n":40,"o":31.3167,"t":"2025-12-01T05:00:00Z","v":792,"vw":31.383318},{"c":31.27,"h":31.29,"l":31.27,"n":36,"o":31.28,"t":"2025-12-02T05:00:00Z","v":1620,"vw":31.273607},{"c":31.41,"h":31.43,"l":31.3581,"n":18,"o":31.39,"t":"2025-12-03T05:00:00Z","v":781,"vw":31.40362},{"c":31.415,"h":31.415,"l":31.415,"n":15,"o":31.415,"t":"2025-12-04T05:00:00Z","v":138,"vw":31.415},{"c":31.3368,"h":31.499,"l":31.3368,"n":32,"o":31.495,"t":"2025-12-05T05:00:00Z","v":1870,"vw":31.484764},{"c":30.8963,"h":31.12,"l":30.8963,"n":43,"o":31.1,"t":"2025-12-08T05:00:00Z","v":1213,"vw":31.105914},{"c":30.997,"h":30.997,"l":30.52,"n":24,"o":30.52,"t":"2025-12-09T05:00:00Z","v":311,"vw":30.52},{"c":31.3056,"h":31.3056,"l":30.96,"n":22,"o":30.96,"t":"2025-12-10T05:00:00Z","v":349,"vw":31.063662},{"c":31.5156,"h":31.5156,"l":31.5156,"n":63,"o":31.5156,"t":"2025-12-11T05:00:00Z","v":491,"vw":31.5156},{"c":31.415,"h":31.4605,"l":31.31,"n":21,"o":31.46,"t":"2025-12-12T05:00:00Z","v":854,"vw":31.407137},{"c":31.2306,"h":31.33,"l":31.1,"n":43,"o":31.1,"t":"2025-12-15T05:00:00Z","v":1175,"vw":31.215324},{"c":31.19,"h":31.22,"l":30.78,"n":26,"o":30.78,"t":"2025-12-16T05:00:00Z","v":1757,"vw":31.125782},{"c":31.2483,"h":31.2483,"l":31.21,"n":16,"o":31.21,"t":"2025-12-17T05:00:00Z","v":247,"vw":31.21},{"c":31.1255,"h":31.21,"l":31.1255,"n":31,"o":31.1911,"t":"2025-12-18T05:00:00Z","v":779,"vw":31.205553},{"c":31.2728,"h":31.2728,"l":31.15,"n":11,"o":31.15,"t":"2025-12-19T05:00:00Z","v":188,"vw":31.15},{"c":31.18,"h":31.3,"l":31.18,"n":23,"o":31.294,"t":"2025-12-22T05:00:00Z","v":322,"vw":31.296985},{"c":30.99,"h":31.1,"l":30.75,"n":17,"o":30.75,"t":"2025-12-23T05:00:00Z","v":1537,"vw":31.018349},{"c":31.1043,"h":31.1043,"l":31.1043,"n":2,"o":31.1043,"t":"2025-12-24T05:00:00Z","v":6,"vw":31.1043},{"c":30.915,"h":30.9999,"l":30.915,"n":31,"o":30.9999,"t":"2025-12-26T05:00:00Z","v":686,"vw":30.976861},{"c":30.9771,"h":30.9771,"l":29.68,"n":38,"o":29.68,"t":"2025-12-29T05:00:00Z","v":1011,"vw":29.995332},{"c":30.3875,"h":30.7,"l":30.31,"n":23,"o":30.7,"t":"2025-12-30T05:00:00Z","v":634,"vw":30.5725},{"c":30.3384,"h":30.54,"l":30.3384,"n":22,"o":30.45,"t":"2025-12-31T05:00:00Z","v":631,"vw":30.506111},{"c":30.7279,"h":30.7279,"l":30.55,"n":21,"o":30.55,"t":"2026-01-02T05:00:00Z","v":506,"vw":30.592994},{"c":30.8653,"h":30.8653,"l":30.65,"n":36,"o":30.65,"t":"2026-01-05T05:00:00Z","v":928,"vw":30.748293},{"c":31.285,"h":31.285,"l":31.045,"n":27,"o":31.045,"t":"2026-01-06T05:00:00Z","v":886,"vw":31.145},{"c":31.1098,"h":31.1098,"l":31.1098,"n":52,"o":31.1098,"t":"2026-01-07T05:00:00Z","v":462,"vw":31.1098},{"c":31.95,"h":31.95,"l":31.301,"n":32,"o":31.301,"t":"2026-01-08T05:00:00Z","v":257,"vw":31.301},{"c":31.8415,"h":31.995,"l":31.51,"n":36,"o":31.51,"t":"2026-01-09T05:00:00Z","v":24468,"vw":31.811207},{"c":31.895,"h":32.09,"l":31.895,"n":44,"o":31.95,"t":"2026-01-12T05:00:00Z","v":2763,"vw":32.018713},{"c":32.0441,"h":32.0441,"l":31.8,"n":31,"o":31.88,"t":"2026-01-13T05:00:00Z","v":643,"vw":31.89855},{"c":32.6097,"h":32.7699,"l":32.6097,"n":31,"o":32.7699,"t":"2026-01-14T05:00:00Z","v":595,"vw":32.7699},{"c":33.0872,"h":33.0872,"l":32.88,"n":28,"o":32.88,"t":"2026-01-15T05:00:00Z","v":345,"vw":32.88},{"c":32.929,"h":32.929,"l":32.929,"n":28,"o":32.929,"t":"2026-01-16T05:00:00Z","v":232,"vw":32.929},{"c":32.6356,"h":32.75,"l":32.55,"n":56,"o":32.75,"t":"2026-01-20T05:00:00Z","v":833,"vw":32.669545},{"c":33.1251,"h":33.1251,"l":32.63,"n":56,"o":32.63,"t":"2026-01-21T05:00:00Z","v":1578,"vw":32.644067},{"c":33.0535,"h":33.0535,"l":33.0535,"n":37,"o":33.0535,"t":"2026-01-22T05:00:00Z","v":450,"vw":33.0535},{"c":33.1166,"h":33.1183,"l":33,"n":35,"o":33.1183,"t":"2026-01-23T05:00:00Z","v":1643,"vw":33.07605},{"c":33.1391,"h":33.1391,"l":32.62,"n":37,"o":32.62,"t":"2026-01-26T05:00:00Z","v":580,"vw":32.62},{"c":33.189,"h":33.3,"l":33.115,"n":39,"o":33.3,"t":"2026-01-27T05:00:00Z","v":816,"vw":33.214091},{"c":33.123,"h":33.58,"l":33.1,"n":37,"o":33.58,"t":"2026-01-28T05:00:00Z","v":1046,"vw":33.192935},{"c":33.2505,"h":33.68,"l":33,"n":44,"o":33.01,"t":"2026-01-29T05:00:00Z","v":1452,"vw":33.116897},{"c":33.1355,"h":33.46,"l":33,"n":32,"o":33.46,"t":"2026-01-30T05:00:00Z","v":4904,"vw":33.197627},{"c":33.1447,"h":33.1447,"l":33.05,"n":37,"o":33.06,"t":"2026-02-02T05:00:00Z","v":745,"vw":33.057449},{"c":33.6027,"h":33.6027,"l":33.6027,"n":37,"o":33.6027,"t":"2026-02-03T05:00:00Z","v":501,"vw":33.6027},{"c":34.279,"h":34.4,"l":34.225,"n":34,"o":34.3415,"t":"2026-02-04T05:00:00Z","v":1542,"vw":34.287504},{"c":33.4471,"h":33.67,"l":33.4471,"n":27,"o":33.67,"t":"2026-02-05T05:00:00Z","v":494,"vw":33.60038},{"c":34.2772,"h":34.2772,"l":34.12,"n":74,"o":34.17,"t":"2026-02-06T05:00:00Z","v":1308,"vw":34.134969},{"c":34.58,"h":34.65,"l":34.58,"n":48,"o":34.65,"t":"2026-02-09T05:00:00Z","v":655,"vw":34.65},{"c":35.0605,"h":35.0605,"l":34.66,"n":59,"o":34.67,"t":"2026-02-10T05:00:00Z","v":2162,"vw":34.722509},{"c":35.5332,"h":35.55,"l":35.255,"n":50,"o":35.255,"t":"2026-02-11T05:00:00Z","v":1651,"vw":35.281311},{"c":35.8627,"h":36.97,"l":35.76,"n":101,"o":36.97,"t":"2026-02-12T05:00:00Z","v":16289,"vw":35.996319},{"c":35.9108,"h":36.35,"l":35.88,"n":48,"o":36.35,"t":"2026-02-13T05:00:00Z","v":5618,"vw":36.070564},{"c":35.8651,"h":36.52,"l":35.695,"n":91,"o":36.52,"t":"2026-02-17T05:00:00Z","v":3953,"vw":35.963876},{"c":35.522,"h":35.62,"l":35.44,"n":55,"o":35.6097,"t":"2026-02-18T05:00:00Z","v":1567,"vw":35.588955},{"c":36.4571,"h":36.51,"l":36.32,"n":57,"o":36.32,"t":"2026-02-19T05:00:00Z","v":3100,"vw":36.434011},{"c":36.4095,"h":36.41,"l":36.4095,"n":55,"o":36.41,"t":"2026-02-20T05:00:00Z","v":584,"vw":36.41},{"c":36.1117,"h":36.41,"l":36.1117,"n":64,"o":36.41,"t":"2026-02-23T05:00:00Z","v":3599,"vw":36.269087},{"c":36.473,"h":36.48,"l":36.29,"n":73,"o":36.29,"t":"2026-02-24T05:00:00Z","v":5666,"vw":36.363646},{"c":36.3438,"h":36.3438,"l":36.175,"n":44,"o":36.175,"t":"2026-02-25T05:00:00Z","v":630,"vw":36.175},{"c":36.253,"h":36.253,"l":36.1899,"n":51,"o":36.19,"t":"2026-02-26T05:00:00Z","v":775,"vw":36.209509},{"c":36.7951,"h":36.7951,"l":36.3372,"n":47,"o":36.3372,"t":"2026-02-27T05:00:00Z","v":623,"vw":36.3372},{"c":36.658,"h":36.71,"l":36.538,"n":62,"o":36.5586,"t":"2026-03-02T05:00:00Z","v":3660,"vw":36.587296},{"c":35.8763,"h":35.8763,"l":35.76,"n":56,"o":35.76,"t":"2026-03-03T05:00:00Z","v":1057,"vw":35.848889},{"c":35.7557,"h":35.9199,"l":35.7557,"n":38,"o":35.9199,"t":"2026-03-04T05:00:00Z","v":657,"vw":35.88794},{"c":34.9163,"h":35.35,"l":34.01,"n":111,"o":34.01,"t":"2026-03-05T05:00:00Z","v":7221,"vw":34.486918},{"c":35.0032,"h":35.0032,"l":34.43,"n":99,"o":34.84,"t":"2026-03-06T05:00:00Z","v":4268,"vw":34.540044},{"c":35.1446,"h":35.4,"l":34.7,"n":92,"o":35.4,"t":"2026-03-09T04:00:00Z","v":3754,"vw":35.032662},{"c":35.1878,"h":35.49,"l":35.13,"n":72,"o":35.27,"t":"2026-03-10T04:00:00Z","v":7392,"vw":35.343777},{"c":35.4004,"h":35.47,"l":35.13,"n":55,"o":35.13,"t":"2026-03-11T04:00:00Z","v":1118,"vw":35.270213},{"c":35.644,"h":35.995,"l":35.2101,"n":83,"o":35.73,"t":"2026-03-12T04:00:00Z","v":3905,"vw":35.716649},{"c":35.2255,"h":36.11,"l":35.19,"n":131,"o":36.11,"t":"2026-03-13T04:00:00Z","v":22613,"vw":35.39438},{"c":34.8394,"h":35.8,"l":34.64,"n":104,"o":35.8,"t":"2026-03-16T04:00:00Z","v":7886,"vw":34.837115},{"c":34.8917,"h":34.97,"l":34.73,"n":108,"o":34.74,"t":"2026-03-17T04:00:00Z","v":6089,"vw":34.787654},{"c":34.4239,"h":34.87,"l":34.39,"n":45,"o":34.57,"t":"2026-03-18T04:00:00Z","v":2053,"vw":34.71217},{"c":33.9775,"h":33.998,"l":33.71,"n":75,"o":33.84,"t":"2026-03-19T04:00:00Z","v":3024,"vw":33.902598},{"c":33.2537,"h":33.98,"l":33.21,"n":62,"o":33.98,"t":"2026-03-20T04:00:00Z","v":1720,"vw":33.517931},{"c":33.4491,"h":33.4491,"l":33.1,"n":55,"o":33.26,"t":"2026-03-23T04:00:00Z","v":2331,"vw":33.216329},{"c":34.235,"h":34.439,"l":33.81,"n":57,"o":33.81,"t":"2026-03-24T04:00:00Z","v":1895,"vw":34.210643},{"c":34.39,"h":34.47,"l":34.175,"n":55,"o":34.47,"t":"2026-03-25T04:00:00Z","v":1629,"vw":34.307277},{"c":34.158,"h":35,"l":34.158,"n":61,"o":35,"t":"2026-03-26T04:00:00Z","v":1904,"vw":34.346069},{"c":34.1844,"h":34.45,"l":34.16,"n":112,"o":34.2,"t":"2026-03-27T04:00:00Z","v":7813,"vw":34.261628},{"c":34.2183,"h":35.58,"l":34.2,"n":252,"o":35.32,"t":"2026-03-30T04:00:00Z","v":26868,"vw":34.72707},{"c":34.5919,"h":35.05,"l":34.31,"n":117,"o":35.05,"t":"2026-03-31T04:00:00Z","v":5184,"vw":34.541049},{"c":34.9082,"h":35.43,"l":34.87,"n":88,"o":35.43,"t":"2026-04-01T04:00:00Z","v":1454,"vw":35.117989},{"c":34.687,"h":34.85,"l":34.2801,"n":131,"o":34.85,"t":"2026-04-02T04:00:00Z","v":7795,"vw":34.621524},{"c":34.4489,"h":34.73,"l":34.24,"n":94,"o":34.38,"t":"2026-04-06T04:00:00Z","v":7516,"vw":34.265598},{"c":34.6353,"h":34.6353,"l":34.52,"n":50,"o":34.52,"t":"2026-04-07T04:00:00Z","v":656,"vw":34.565763},{"c":35.4694,"h":35.7,"l":34.7,"n":104,"o":34.7,"t":"2026-04-08T04:00:00Z","v":6516,"vw":35.073291},{"c":35.4151,"h":36.06,"l":35.295,"n":111,"o":36.06,"t":"2026-04-09T04:00:00Z","v":5997,"vw":35.563037},{"c":35.3675,"h":35.43,"l":35.3675,"n":81,"o":35.43,"t":"2026-04-10T04:00:00Z","v":1180,"vw":35.420783},{"c":35.5226,"h":35.8,"l":35.41,"n":112,"o":35.8,"t":"2026-04-13T04:00:00Z","v":4169,"vw":35.500939},{"c":35.5271,"h":35.78,"l":35.381,"n":105,"o":35.74,"t":"2026-04-14T04:00:00Z","v":4219,"vw":35.675739},{"c":35.0257,"h":35.34,"l":35,"n":77,"o":35.34,"t":"2026-04-15T04:00:00Z","v":1832,"vw":35.059538},{"c":34.8093,"h":35,"l":34.57,"n":96,"o":35,"t":"2026-04-16T04:00:00Z","v":4619,"vw":34.746697},{"c":34.7017,"h":34.83,"l":34.64,"n":71,"o":34.7871,"t":"2026-04-17T04:00:00Z","v":3107,"vw":34.753345},{"c":35.102,"h":35.102,"l":34.75,"n":69,"o":34.8,"t":"2026-04-20T04:00:00Z","v":1182,"vw":34.773774},{"c":34.975,"h":35.99,"l":34.975,"n":78,"o":35.99,"t":"2026-04-21T04:00:00Z","v":2355,"vw":35.386681},{"c":34.5116,"h":35,"l":34.5116,"n":108,"o":35,"t":"2026-04-22T04:00:00Z","v":7123,"vw":34.78496},{"c":34.4853,"h":34.5899,"l":34.4,"n":55,"o":34.5899,"t":"2026-04-23T04:00:00Z","v":1962,"vw":34.483249},{"c":34.1063,"h":34.3,"l":34,"n":98,"o":34.3,"t":"2026-04-24T04:00:00Z","v":7465,"vw":34.179934},{"c":34.2826,"h":34.55,"l":34.1101,"n":85,"o":34.28,"t":"2026-04-27T04:00:00Z","v":2496,"vw":34.360317},{"c":34.3152,"h":34.63,"l":34.22,"n":52,"o":34.63,"t":"2026-04-28T04:00:00Z","v":1911,"vw":34.433984},{"c":34.222,"h":34.49,"l":34.09,"n":47,"o":34.29,"t":"2026-04-29T04:00:00Z","v":1629,"vw":34.413009},{"c":35.6041,"h":35.7799,"l":34.62,"n":64,"o":34.62,"t":"2026-04-30T04:00:00Z","v":2286,"vw":35.641723},{"c":35.3608,"h":35.79,"l":35.11,"n":84,"o":35.79,"t":"2026-05-01T04:00:00Z","v":2757,"vw":35.532294},{"c":35.3139,"h":35.49,"l":35.23,"n":58,"o":35.23,"t":"2026-05-04T04:00:00Z","v":1975,"vw":35.314022},{"c":35.6238,"h":35.825,"l":35.39,"n":61,"o":35.39,"t":"2026-05-05T04:00:00Z","v":2146,"vw":35.63826},{"c":35.9036,"h":36.52,"l":35.67,"n":86,"o":36.52,"t":"2026-05-06T04:00:00Z","v":3180,"vw":35.827955},{"c":35.1184,"h":36,"l":35.1184,"n":144,"o":36,"t":"2026-05-07T04:00:00Z","v":6049,"vw":35.32501},{"c":35.4634,"h":35.505,"l":35.26,"n":68,"o":35.26,"t":"2026-05-08T04:00:00Z","v":2160,"vw":35.431675},{"c":35.9298,"h":36.01,"l":35.57,"n":95,"o":35.76,"t":"2026-05-11T04:00:00Z","v":3325,"vw":35.782934},{"c":35.9176,"h":35.965,"l":35.6,"n":76,"o":35.76,"t":"2026-05-12T04:00:00Z","v":2890,"vw":35.765854},{"c":36.2163,"h":36.36,"l":36.15,"n":79,"o":36.35,"t":"2026-05-13T04:00:00Z","v":3699,"vw":36.257968},{"c":36.1299,"h":36.485,"l":36.1299,"n":74,"o":36.25,"t":"2026-05-14T04:00:00Z","v":2130,"vw":36.206192},{"c":35.71,"h":36.63,"l":35.66,"n":66,"o":36.63,"t":"2026-05-15T04:00:00Z","v":2449,"vw":35.962295},{"c":35.8084,"h":35.98,"l":35.56,"n":76,"o":35.59,"t":"2026-05-18T04:00:00Z","v":2894,"vw":35.690511},{"c":35.1901,"h":35.529,"l":35.01,"n":65,"o":35.3,"t":"2026-05-19T04:00:00Z","v":2230,"vw":35.124759},{"c":35.0921,"h":35.15,"l":35.0423,"n":60,"o":35.15,"t":"2026-05-20T04:00:00Z","v":2722,"vw":35.101536},{"c":34.441,"h":34.65,"l":34.1,"n":136,"o":34.4,"t":"2026-05-21T04:00:00Z","v":9131,"vw":34.281002},{"c":34.4969,"h":34.4969,"l":34.33,"n":64,"o":34.49,"t":"2026-05-22T04:00:00Z","v":1422,"vw":34.365067},{"c":34.5289,"h":34.59,"l":34.5289,"n":67,"o":34.59,"t":"2026-05-26T04:00:00Z","v":831,"vw":34.59},{"c":34.9504,"h":35.1799,"l":34.01,"n":63,"o":34.01,"t":"2026-05-27T04:00:00Z","v":1034,"vw":34.719945},{"c":35.175,"h":35.25,"l":34.92,"n":77,"o":34.92,"t":"2026-05-28T04:00:00Z","v":4825,"vw":35.089171},{"c":34.8899,"h":34.995,"l":34.8,"n":90,"o":34.995,"t":"2026-05-29T04:00:00Z","v":1363,"vw":34.905843},{"c":34.8189,"h":34.8189,"l":34.12,"n":89,"o":34.12,"t":"2026-06-01T04:00:00Z","v":877,"vw":34.12},{"c":35.2189,"h":35.23,"l":34.1,"n":68,"o":34.1,"t":"2026-06-02T04:00:00Z","v":2070,"vw":34.867912},{"c":35.2944,"h":35.4999,"l":35.2944,"n":63,"o":35.4099,"t":"2026-06-03T04:00:00Z","v":1102,"vw":35.38596},{"c":35.3728,"h":35.58,"l":35.32,"n":88,"o":35.58,"t":"2026-06-04T04:00:00Z","v":8465,"vw":35.383904},{"c":34.4156,"h":34.4156,"l":34.26,"n":65,"o":34.26,"t":"2026-06-05T04:00:00Z","v":1030,"vw":34.296538},{"c":34.2805,"h":34.69,"l":34.2805,"n":60,"o":34.69,"t":"2026-06-08T04:00:00Z","v":844,"vw":34.561913},{"c":33.8581,"h":34,"l":33.5,"n":91,"o":34,"t":"2026-06-09T04:00:00Z","v":3280,"vw":33.669124},{"c":33.4432,"h":33.74,"l":33.4432,"n":173,"o":33.73,"t":"2026-06-10T04:00:00Z","v":29498,"vw":33.646809},{"c":33.7685,"h":33.79,"l":33.72,"n":45,"o":33.79,"t":"2026-06-11T04:00:00Z","v":1074,"vw":33.7725},{"c":34.3334,"h":34.3334,"l":34.06,"n":41,"o":34.06,"t":"2026-06-12T04:00:00Z","v":371,"vw":34.06},{"c":34.2631,"h":34.62,"l":34.2631,"n":46,"o":34.61,"t":"2026-06-15T04:00:00Z","v":1261,"vw":34.490399},{"c":34.3179,"h":34.42,"l":33.59,"n":57,"o":33.59,"t":"2026-06-16T04:00:00Z","v":4856,"vw":34.287481},{"c":34.216,"h":34.6,"l":34.216,"n":41,"o":34.6,"t":"2026-06-17T04:00:00Z","v":460,"vw":34.6},{"c":34.3013,"h":34.3013,"l":34.28,"n":24,"o":34.28,"t":"2026-06-18T04:00:00Z","v":454,"vw":34.28},{"c":34.2021,"h":34.245,"l":33.77,"n":48,"o":33.77,"t":"2026-06-22T04:00:00Z","v":3170,"vw":34.158414},{"c":33.8577,"h":34.1,"l":33.8577,"n":40,"o":34.1,"t":"2026-06-23T04:00:00Z","v":456,"vw":34.1},{"c":34.1808,"h":34.36,"l":34.1808,"n":36,"o":34.22,"t":"2026-06-24T04:00:00Z","v":2927,"vw":34.354459},{"c":34.8087,"h":34.8087,"l":34.5,"n":54,"o":34.5,"t":"2026-06-25T04:00:00Z","v":1300,"vw":34.511606},{"c":34.9581,"h":35.04,"l":34.29,"n":83,"o":34.29,"t":"2026-06-26T04:00:00Z","v":1456,"vw":34.718696},{"c":35.1723,"h":35.1723,"l":34.44,"n":79,"o":34.4803,"t":"2026-06-29T04:00:00Z","v":5565,"vw":34.540736},{"c":35.3297,"h":35.375,"l":34.98,"n":157,"o":35.35,"t":"2026-06-30T04:00:00Z","v":9062,"vw":35.229439},{"c":35.1099,"h":35.32,"l":35,"n":57,"o":35,"t":"2026-07-01T04:00:00Z","v":1903,"vw":35.21944},{"c":35.3479,"h":35.36,"l":35.3479,"n":46,"o":35.36,"t":"2026-07-02T04:00:00Z","v":636,"vw":35.36},{"c":35.6449,"h":35.6449,"l":35.19,"n":97,"o":35.31,"t":"2026-07-06T04:00:00Z","v":4036,"vw":35.358226},{"c":35.1889,"h":35.59,"l":34.96,"n":90,"o":35.58,"t":"2026-07-07T04:00:00Z","v":1831,"vw":35.19651},{"c":34.8809,"h":34.8809,"l":34.42,"n":77,"o":34.64,"t":"2026-07-08T04:00:00Z","v":3016,"vw":34.573991},{"c":34.8007,"h":35.2,"l":34.8007,"n":39,"o":35.2,"t":"2026-07-09T04:00:00Z","v":635,"vw":35.111667},{"c":34.9794,"h":35.005,"l":34.9794,"n":38,"o":35.005,"t":"2026-07-10T04:00:00Z","v":668,"vw":35.005},{"c":35.04,"h":35.34,"l":35.04,"n":56,"o":35.34,"t":"2026-07-13T04:00:00Z","v":637,"vw":35.34},{"c":35.1108,"h":35.67,"l":34.98,"n":67,"o":35.67,"t":"2026-07-14T04:00:00Z","v":1434,"vw":35.238378},{"c":35.0088,"h":35.0088,"l":35.0088,"n":50,"o":35.0088,"t":"2026-07-15T04:00:00Z","v":277,"vw":35.0088},{"c":35.0081,"h":35.0081,"l":35.0081,"n":46,"o":35.0081,"t":"2026-07-16T04:00:00Z","v":140,"vw":35.0081},{"c":35.0089,"h":35.0089,"l":34.81,"n":87,"o":34.961,"t":"2026-07-17T04:00:00Z","v":2335,"vw":34.940621},{"c":34.4976,"h":35.02,"l":34.4976,"n":58,"o":35.02,"t":"2026-07-20T04:00:00Z","v":667,"vw":34.978553},{"c":34.7602,"h":35.62,"l":34.745,"n":72,"o":35.62,"t":"2026-07-21T04:00:00Z","v":4530,"vw":34.802412},{"c":35.2706,"h":35.2706,"l":35.2706,"n":41,"o":35.2706,"t":"2026-07-22T04:00:00Z","v":208,"vw":35.2706},{"c":35.2048,"h":35.2048,"l":35.2048,"n":42,"o":35.2048,"t":"2026-07-23T04:00:00Z","v":221,"vw":35.2048},{"c":35.7544,"h":35.88,"l":35.37,"n":66,"o":35.88,"t":"2026-07-24T04:00:00Z","v":2636,"vw":35.638351},{"c":35.7288,"h":35.75,"l":35.1,"n":93,"o":35.1,"t":"2026-07-27T04:00:00Z","v":2924,"vw":35.538359},{"c":35.9344,"h":35.9344,"l":35.9344,"n":48,"o":35.9344,"t":"2026-07-28T04:00:00Z","v":392,"vw":35.9344},{"c":35.6397,"h":35.6397,"l":35.6397,"n":51,"o":35.6397,"t":"2026-07-29T04:00:00Z","v":265,"vw":35.6397},{"c":35.9043,"h":36,"l":35.9043,"n":47,"o":36,"t":"2026-07-30T04:00:00Z","v":505,"vw":36},{"c":34.8326,"h":35.99,"l":34.8326,"n":58,"o":35.99,"t":"2026-07-31T04:00:00Z","v":1314,"vw":35.260764},{"c":34.9473,"h":35.2601,"l":34.1,"n":76,"o":34.1,"t":"2026-08-03T04:00:00Z","v":727,"vw":34.749458},{"c":35.3825,"h":35.3825,"l":34.98,"n":63,"o":34.98,"t":"2026-08-04T04:00:00Z","v":1869,"vw":35.045666},{"c":35.1794,"h":35.5199,"l":35.1794,"n":48,"o":35.5,"t":"2026-08-05T04:00:00Z","v":1764,"vw":35.334175},{"c":35.0085,"h":35.0085,"l":34.89,"n":41,"o":34.89,"t":"2026-08-06T04:00:00Z","v":420,"vw":34.895},{"c":35.271,"h":35.271,"l":35.271,"n":54,"o":35.271,"t":"2026-08-07T04:00:00Z","v":543,"vw":35.271},{"c":35.0736,"h":35.9,"l":34.09,"n":82,"o":35.9,"t":"2026-08-10T04:00:00Z","v":4071,"vw":34.514299},{"c":35.1376,"h":35.24,"l":35,"n":43,"o":35,"t":"2026-08-11T04:00:00Z","v":659,"vw":35.110029},{"c":35.0699,"h":35.76,"l":35.0699,"n":47,"o":35.76,"t":"2026-08-12T04:00:00Z","v":457,"vw":35.76},{"c":34.917,"h":35.07,"l":34.71,"n":51,"o":34.965,"t":"2026-08-13T04:00:00Z","v":1864,"vw":34.85871},{"c":35.0113,"h":35.035,"l":34.84,"n":97,"o":34.995,"t":"2026-08-14T04:00:00Z","v":924,"vw":34.949635},{"c":34.8266,"h":35.31,"l":34.8266,"n":60,"o":35.31,"t":"2026-08-17T04:00:00Z","v":579,"vw":35.035979},{"c":34.9528,"h":35.2,"l":34.86,"n":61,"o":35.2,"t":"2026-08-18T04:00:00Z","v":1943,"vw":35.059842},{"c":35.2178,"h":35.2743,"l":35.18,"n":69,"o":35.18,"t":"2026-08-19T04:00:00Z","v":3857,"vw":35.18862},{"c":35.9475,"h":36.065,"l":35.64,"n":81,"o":35.6404,"t":"2026-08-20T04:00:00Z","v":1529,"vw":35.832453},{"c":36.761,"h":36.94,"l":36.761,"n":84,"o":36.88,"t":"2026-08-21T04:00:00Z","v":2619,"vw":36.879412},{"c":36.9,"h":37.25,"l":36.9,"n":130,"o":36.94,"t":"2026-08-24T04:00:00Z","v":5290,"vw":37.138936},{"c":36.6342,"h":36.93,"l":36.45,"n":93,"o":36.93,"t":"2026-08-25T04:00:00Z","v":2799,"vw":36.612152},{"c":36.5128,"h":36.86,"l":36.51,"n":190,"o":36.68,"t":"2026-08-26T04:00:00Z","v":21659,"vw":36.747916},{"c":36.2941,"h":36.41,"l":35.93,"n":129,"o":36.35,"t":"2026-08-27T04:00:00Z","v":19632,"vw":36.038073},{"c":36.5732,"h":36.6,"l":36.181,"n":70,"o":36.42,"t":"2026-08-28T04:00:00Z","v":1526,"vw":36.388875},{"c":37.2655,"h":37.46,"l":37.06,"n":159,"o":37.06,"t":"2026-08-31T04:00:00Z","v":105173,"vw":37.44359},{"c":38.1172,"h":38.99,"l":37.57,"n":249,"o":38.99,"t":"2026-09-01T04:00:00Z","v":30634,"vw":38.184489},{"c":39.1282,"h":39.99,"l":37.85,"n":264,"o":38.15,"t":"2026-09-02T04:00:00Z","v":35226,"vw":38.83226},{"c":39.1458,"h":39.42,"l":38.92,"n":206,"o":39.42,"t":"2026-09-03T04:00:00Z","v":26586,"vw":39.164607},{"c":39.2659,"h":39.51,"l":38.855,"n":150,"o":38.87,"t":"2026-09-04T04:00:00Z","v":8211,"vw":39.10762},{"c":38.6923,"h":39.25,"l":38.51,"n":271,"o":39.25,"t":"2026-09-08T04:00:00Z","v":38566,"vw":38.94526},{"c":38.5034,"h":38.97,"l":38.5,"n":204,"o":38.745,"t":"2026-09-09T04:00:00Z","v":34101,"vw":38.908159},{"c":38.09,"h":38.305,"l":38,"n":160,"o":38.305,"t":"2026-09-10T04:00:00Z","v":34409,"vw":38.169185},{"c":37.7606,"h":38.17,"l":37.6601,"n":105,"o":38.17,"t":"2026-09-11T04:00:00Z","v":2064,"vw":37.80735},{"c":37.9647,"h":38.125,"l":37.71,"n":308,"o":37.7297,"t":"2026-09-14T04:00:00Z","v":40349,"vw":37.82669},{"c":37.8648,"h":39.015,"l":37.56,"n":152,"o":37.68,"t":"2026-09-15T04:00:00Z","v":14035,"vw":37.80786},{"c":37.2687,"h":37.83,"l":37.002,"n":101,"o":37.78,"t":"2026-09-16T04:00:00Z","v":4369,"vw":37.511391},{"c":37.5965,"h":37.88,"l":37.4501,"n":63,"o":37.4501,"t":"2026-09-17T04:00:00Z","v":1652,"vw":37.671262},{"c":37.1592,"h":37.32,"l":37.01,"n":113,"o":37.266,"t":"2026-09-18T04:00:00Z","v":4434,"vw":37.167761},{"c":37.0717,"h":37.11,"l":37.06,"n":95,"o":37.11,"t":"2026-09-21T04:00:00Z","v":1065,"vw":37.085124},{"c":37.3591,"h":37.55,"l":37.14,"n":73,"o":37.14,"t":"2026-09-22T04:00:00Z","v":910,"vw":37.406633},{"c":37.087,"h":37.34,"l":37.087,"n":51,"o":37.34,"t":"2026-09-23T04:00:00Z","v":1399,"vw":37.248728},{"c":36.3699,"h":37,"l":36.3699,"n":143,"o":37,"t":"2026-09-24T04:00:00Z","v":6932,"vw":36.449421},{"c":36.2481,"h":36.26,"l":36.0001,"n":74,"o":36.03,"t":"2026-09-25T04:00:00Z","v":4810,"vw":36.210976},{"c":36.0453,"h":36.53,"l":35.79,"n":100,"o":36.53,"t":"2026-09-28T04:00:00Z","v":2080,"vw":36.022202},{"c":35.695,"h":35.91,"l":35.66,"n":77,"o":35.865,"t":"2026-09-29T04:00:00Z","v":6622,"vw":35.746364},{"c":35.49,"h":35.98,"l":35.49,"n":93,"o":35.78,"t":"2026-09-30T04:00:00Z","v":4672,"vw":35.730764},{"c":35.332,"h":35.45,"l":35.03,"n":82,"o":35.45,"t":"2026-10-01T04:00:00Z","v":4464,"vw":35.312798},{"c":35.8061,"h":35.8061,"l":35.8061,"n":63,"o":35.8061,"t":"2026-10-02T04:00:00Z","v":655,"vw":35.8061},{"c":36.1578,"h":36.1578,"l":35.5,"n":86,"o":35.5,"t":"2026-10-05T04:00:00Z","v":1732,"vw":35.938327},{"c":36.1262,"h":36.65,"l":36.1262,"n":127,"o":36.65,"t":"2026-10-06T04:00:00Z","v":2341,"vw":36.328839},{"c":35.76,"h":35.93,"l":35.76,"n":55,"o":35.93,"t":"2026-10-07T04:00:00Z","v":602,"vw":35.91},{"c":35.4138,"h":35.9,"l":35.4138,"n":66,"o":35.9,"t":"2026-10-08T04:00:00Z","v":630,"vw":35.9},{"c":34.6723,"h":35.68,"l":34.6723,"n":107,"o":35.67,"t":"2026-10-09T04:00:00Z","v":5948,"vw":35.020652},{"c":34.882,"h":35.02,"l":34.5701,"n":80,"o":34.5701,"t":"2026-10-12T04:00:00Z","v":1647,"vw":34.661446},{"c":35.5588,"h":35.5588,"l":35.16,"n":69,"o":35.165,"t":"2026-10-13T04:00:00Z","v":1077,"vw":35.196923},{"c":35.145,"h":35.6,"l":35.06,"n":83,"o":35.6,"t":"2026-10-14T04:00:00Z","v":1859,"vw":35.208014},{"c":34.625,"h":34.8374,"l":34.52,"n":66,"o":34.55,"t":"2026-10-15T04:00:00Z","v":3464,"vw":34.59768},{"c":34.4936,"h":35.03,"l":34.29,"n":52,"o":34.6,"t":"2026-10-16T04:00:00Z","v":2101,"vw":34.4854},{"c":33.9594,"h":34.09,"l":33.93,"n":72,"o":34.01,"t":"2026-10-19T04:00:00Z","v":3088,"vw":33.990061},{"c":33.93,"h":34.0727,"l":33.05,"n":191,"o":33.7,"t":"2026-10-20T04:00:00Z","v":84513,"vw":33.983289},{"c":34.0944,"h":34.16,"l":33.89,"n":75,"o":34.16,"t":"2026-10-21T04:00:00Z","v":4020,"vw":34.054083},{"c":34.1236,"h":34.1236,"l":34.1236,"n":44,"o":34.1236,"t":"2026-10-22T04:00:00Z","v":84,"vw":34.1236}],"volatilityBars":[{"c":37.14,"h":37.14,"l":37.14,"n":7,"o":37.14,"t":"2026-09-22T15:45:00Z","v":262,"vw":37.14},{"c":37.5299,"h":37.5299,"l":37.5299,"n":1,"o":37.5299,"t":"2026-09-22T16:30:00Z","v":100,"vw":37.5299},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-09-22T19:45:00Z","v":100,"vw":37.55},{"c":37.34,"h":37.34,"l":37.34,"n":5,"o":37.34,"t":"2026-09-23T13:30:00Z","v":177,"vw":37.34},{"c":37.235,"h":37.235,"l":37.235,"n":1,"o":37.235,"t":"2026-09-23T13:45:00Z","v":600,"vw":37.235},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-23T14:15:00Z","v":155,"vw":37.2},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-24T13:45:00Z","v":104,"vw":37},{"c":36.4,"h":36.79,"l":36.4,"n":27,"o":36.79,"t":"2026-09-24T14:30:00Z","v":2390,"vw":36.440043},{"c":36.4225,"h":36.49,"l":36.4,"n":29,"o":36.48,"t":"2026-09-24T18:45:00Z","v":2247,"vw":36.450284},{"c":36.41,"h":36.455,"l":36.41,"n":8,"o":36.415,"t":"2026-09-24T19:15:00Z","v":1429,"vw":36.418487},{"c":36.03,"h":36.03,"l":36.03,"n":3,"o":36.03,"t":"2026-09-25T14:00:00Z","v":145,"vw":36.03},{"c":36.0001,"h":36.0001,"l":36.0001,"n":2,"o":36.0001,"t":"2026-09-25T14:45:00Z","v":300,"vw":36.0001},{"c":36.08,"h":36.09,"l":36.08,"n":6,"o":36.09,"t":"2026-09-25T16:45:00Z","v":329,"vw":36.085},{"c":36.26,"h":36.26,"l":36.17,"n":7,"o":36.17,"t":"2026-09-25T17:00:00Z","v":3000,"vw":36.256667},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-09-25T19:30:00Z","v":450,"vw":36.15},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-28T11:15:00Z","v":122,"vw":36.5},{"c":36.53,"h":36.53,"l":36.53,"n":8,"o":36.53,"t":"2026-09-28T13:30:00Z","v":282,"vw":36.53},{"c":36.11,"h":36.11,"l":36.11,"n":10,"o":36.11,"t":"2026-09-28T14:45:00Z","v":290,"vw":36.11},{"c":35.79,"h":35.91,"l":35.79,"n":8,"o":35.9,"t":"2026-09-28T15:00:00Z","v":398,"vw":35.866667},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-09-28T16:15:00Z","v":100,"vw":35.89},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-09-28T18:45:00Z","v":209,"vw":35.91},{"c":36.05,"h":36.06,"l":36.05,"n":2,"o":36.06,"t":"2026-09-28T19:00:00Z","v":216,"vw":36.054676},{"c":35.865,"h":35.865,"l":35.865,"n":1,"o":35.865,"t":"2026-09-29T13:45:00Z","v":194,"vw":35.865},{"c":35.91,"h":35.91,"l":35.91,"n":1,"o":35.91,"t":"2026-09-29T14:15:00Z","v":590,"vw":35.91},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-09-29T14:30:00Z","v":100,"vw":35.76},{"c":35.84,"h":35.85,"l":35.77,"n":7,"o":35.77,"t":"2026-09-29T18:15:00Z","v":2224,"vw":35.785831},{"c":35.77,"h":35.77,"l":35.6601,"n":8,"o":35.7325,"t":"2026-09-29T19:00:00Z","v":3025,"vw":35.679717},{"c":35.66,"h":35.66,"l":35.66,"n":4,"o":35.66,"t":"2026-09-29T19:15:00Z","v":212,"vw":35.66},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-30T13:45:00Z","v":100,"vw":35.78},{"c":35.85,"h":35.86,"l":35.78,"n":26,"o":35.78,"t":"2026-09-30T14:00:00Z","v":1877,"vw":35.834262},{"c":35.93,"h":35.93,"l":35.93,"n":3,"o":35.93,"t":"2026-09-30T15:00:00Z","v":390,"vw":35.93},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-09-30T15:45:00Z","v":100,"vw":35.98},{"c":35.83,"h":35.83,"l":35.83,"n":3,"o":35.83,"t":"2026-09-30T17:15:00Z","v":113,"vw":35.83},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-09-30T18:15:00Z","v":150,"vw":35.92},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-30T19:00:00Z","v":182,"vw":35.75},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-09-30T19:30:00Z","v":606,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-09-30T19:45:00Z","v":767,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-01T08:30:00Z","v":130,"vw":35.5},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-01T11:00:00Z","v":950,"vw":35},{"c":35.45,"h":35.45,"l":35.45,"n":3,"o":35.45,"t":"2026-10-01T13:30:00Z","v":746,"vw":35.45},{"c":35.03,"h":35.04,"l":35.03,"n":4,"o":35.04,"t":"2026-10-01T14:00:00Z","v":400,"vw":35.0375},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-10-01T14:45:00Z","v":128,"vw":35.28},{"c":35.19,"h":35.28,"l":35.19,"n":8,"o":35.28,"t":"2026-10-01T15:15:00Z","v":493,"vw":35.214725},{"c":35.4299,"h":35.43,"l":35.4299,"n":4,"o":35.43,"t":"2026-10-01T18:30:00Z","v":412,"vw":35.42995},{"c":35.345,"h":35.345,"l":35.345,"n":1,"o":35.345,"t":"2026-10-01T19:30:00Z","v":507,"vw":35.345},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-10-05T13:30:00Z","v":124,"vw":35.5},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-05T15:00:00Z","v":250,"vw":35.9},{"c":35.955,"h":35.955,"l":35.905,"n":2,"o":35.905,"t":"2026-10-05T16:00:00Z","v":370,"vw":35.932703},{"c":36.135,"h":36.135,"l":36.135,"n":1,"o":36.135,"t":"2026-10-05T17:30:00Z","v":300,"vw":36.135},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-06T13:30:00Z","v":157,"vw":36.65},{"c":36.185,"h":36.185,"l":36.17,"n":6,"o":36.17,"t":"2026-10-06T14:00:00Z","v":358,"vw":36.1775},{"c":35.89,"h":35.93,"l":35.89,"n":7,"o":35.93,"t":"2026-10-07T17:45:00Z","v":367,"vw":35.91},{"c":35.9,"h":35.9,"l":35.9,"n":14,"o":35.9,"t":"2026-10-08T13:30:00Z","v":251,"vw":35.9},{"c":35.68,"h":35.68,"l":35.57,"n":18,"o":35.67,"t":"2026-10-09T15:30:00Z","v":1506,"vw":35.670941},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-09T16:30:00Z","v":200,"vw":35},{"c":34.925,"h":34.925,"l":34.925,"n":4,"o":34.925,"t":"2026-10-09T16:45:00Z","v":518,"vw":34.925},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-10-09T17:45:00Z","v":869,"vw":34.78},{"c":34.7799,"h":34.7799,"l":34.705,"n":6,"o":34.705,"t":"2026-10-09T19:15:00Z","v":1464,"vw":34.718771},{"c":34.78,"h":34.78,"l":34.71,"n":9,"o":34.71,"t":"2026-10-09T19:30:00Z","v":1070,"vw":34.76911},{"c":34.745,"h":34.745,"l":34.5701,"n":2,"o":34.5701,"t":"2026-10-12T13:30:00Z","v":741,"vw":34.593703},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-12T16:15:00Z","v":141,"vw":35.02},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-13T15:00:00Z","v":350,"vw":35.165},{"c":35.16,"h":35.1625,"l":35.16,"n":4,"o":35.1625,"t":"2026-10-13T15:30:00Z","v":280,"vw":35.16125},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-13T17:45:00Z","v":100,"vw":35.38},{"c":35.28,"h":35.6,"l":35.28,"n":8,"o":35.6,"t":"2026-10-14T13:30:00Z","v":560,"vw":35.427465},{"c":35.125,"h":35.125,"l":35.06,"n":3,"o":35.06,"t":"2026-10-14T17:00:00Z","v":226,"vw":35.08968},{"c":35.135,"h":35.135,"l":35.135,"n":1,"o":35.135,"t":"2026-10-14T18:15:00Z","v":300,"vw":35.135},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-10-14T19:45:00Z","v":100,"vw":35.21},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-15T13:30:00Z","v":1680,"vw":34.55},{"c":34.8374,"h":34.8374,"l":34.8374,"n":2,"o":34.8374,"t":"2026-10-15T14:45:00Z","v":267,"vw":34.8374},{"c":34.6333,"h":34.6333,"l":34.63,"n":8,"o":34.63,"t":"2026-10-15T15:00:00Z","v":537,"vw":34.63165},{"c":34.52,"h":34.52,"l":34.52,"n":6,"o":34.52,"t":"2026-10-15T18:00:00Z","v":284,"vw":34.52},{"c":34.715,"h":34.715,"l":34.6303,"n":3,"o":34.6303,"t":"2026-10-15T19:15:00Z","v":367,"vw":34.657302},{"c":34.72,"h":34.72,"l":34.6,"n":7,"o":34.6,"t":"2026-10-16T13:30:00Z","v":818,"vw":34.615404},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-16T13:45:00Z","v":114,"vw":35.03},{"c":34.29,"h":34.29,"l":34.29,"n":6,"o":34.29,"t":"2026-10-16T17:45:00Z","v":868,"vw":34.29},{"c":34,"h":34.01,"l":34,"n":3,"o":34.01,"t":"2026-10-19T16:15:00Z","v":215,"vw":34.004673},{"c":34,"h":34,"l":34,"n":10,"o":34,"t":"2026-10-19T16:30:00Z","v":441,"vw":34},{"c":34.08,"h":34.08,"l":33.93,"n":8,"o":33.93,"t":"2026-10-19T18:30:00Z","v":995,"vw":34.008058},{"c":34.09,"h":34.09,"l":34.09,"n":3,"o":34.09,"t":"2026-10-19T18:45:00Z","v":202,"vw":34.09},{"c":33.965,"h":33.965,"l":33.965,"n":2,"o":33.965,"t":"2026-10-19T19:30:00Z","v":125,"vw":33.965},{"c":33.93,"h":33.96,"l":33.93,"n":5,"o":33.96,"t":"2026-10-19T19:45:00Z","v":825,"vw":33.9525},{"c":33.05,"h":33.7,"l":33.05,"n":9,"o":33.7,"t":"2026-10-20T13:30:00Z","v":1157,"vw":33.443421},{"c":34.0727,"h":34.0727,"l":34.0727,"n":3,"o":34.0727,"t":"2026-10-20T17:45:00Z","v":302,"vw":34.0727},{"c":34,"h":34.07,"l":33.94,"n":50,"o":34.07,"t":"2026-10-20T18:15:00Z","v":30714,"vw":34.03631},{"c":34.025,"h":34.03,"l":33.94,"n":14,"o":34,"t":"2026-10-20T18:30:00Z","v":44679,"vw":34.000006},{"c":33.57,"h":34.02,"l":33.5,"n":32,"o":33.98,"t":"2026-10-20T19:00:00Z","v":6771,"vw":33.721165},{"c":33.93,"h":33.94,"l":33.93,"n":2,"o":33.94,"t":"2026-10-20T19:45:00Z","v":200,"vw":33.935},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-20T20:00:00Z","v":104,"vw":33.93},{"c":34.08,"h":34.16,"l":34.08,"n":4,"o":34.16,"t":"2026-10-21T13:45:00Z","v":705,"vw":34.147597},{"c":33.89,"h":33.89,"l":33.89,"n":7,"o":33.89,"t":"2026-10-21T16:00:00Z","v":247,"vw":33.89},{"c":34.1199,"h":34.1199,"l":34.02,"n":16,"o":34.02,"t":"2026-10-21T18:00:00Z","v":1354,"vw":34.036475},{"c":34.015,"h":34.015,"l":34.015,"n":2,"o":34.015,"t":"2026-10-21T19:00:00Z","v":954,"vw":34.015},{"c":34.1,"h":34.1,"l":34.1,"n":8,"o":34.1,"t":"2026-10-21T19:45:00Z","v":501,"vw":34.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.225,"strike":42.79468800246085,"iv":0.9766859664269685,"gamma":0.03396388344463321,"theta":-0.052528832373853744,"vega":0.030460611013821588,"rho":0.0056700420765033255,"breakevenPct":29.00071505486187},{"delta":0.3,"premium":1.225,"strike":39.08080191072448,"iv":0.7465406250245518,"gamma":0.048614502094410206,"theta":-0.044289265944754616,"vega":0.03332796172151707,"rho":0.006973087955517367,"breakevenPct":18.117085860590546},{"delta":0.35,"premium":1.2473691690054713,"strike":37.10523323978115,"iv":0.6053383914830481,"gamma":0.06390689615448127,"theta":-0.03860067774515987,"vega":0.035496437831075,"rho":0.008256318850202338,"breakevenPct":12.393189489932533},{"delta":0.4,"premium":1.330887488134208,"strike":35.96075007910528,"iv":0.5295103363937816,"gamma":0.07612244501925608,"theta":-0.03553665422150163,"vega":0.037017439917176244,"rho":0.009501032926685131,"breakevenPct":9.28400745302221},{"delta":0.45,"premium":1.448915149551391,"strike":35.17389900299073,"iv":0.4830358792027374,"gamma":0.0855277018963118,"theta":-0.0334515312410987,"vega":0.03787257689918512,"rho":0.010727434951696589,"breakevenPct":7.324004948311773},{"delta":0.5,"premium":1.5986246162450937,"strike":34.55045594092693,"iv":0.4520519797949789,"gamma":0.0917544337083406,"theta":-0.03174058823275994,"vega":0.03802057014079495,"rho":0.011938977851556077,"breakevenPct":5.935717676833696},{"delta":0.55,"premium":1.7586769087830432,"strike":33.978307728042395,"iv":0.4257914568499435,"gamma":0.09689929340162003,"theta":-0.030121361505316118,"vega":0.03791366155327861,"rho":0.013145811543294418,"breakevenPct":4.728061039355261},{"delta":0.6,"premium":1.9467297819535456,"strike":33.50817554511614,"iv":0.40632383890648943,"gamma":0.09832095726077211,"theta":-0.028203592231379502,"vega":0.03668463445881647,"rho":0.014342441861750708,"breakevenPct":3.9014210900071435},{"delta":0.65,"premium":2.1347826551240483,"strike":33.03804336218988,"iv":0.3868562209630353,"gamma":0.0997426211199242,"theta":-0.02628582295744288,"vega":0.03545560736435433,"rho":0.015539072180207003,"breakevenPct":3.0747811406590237},{"delta":0.7,"premium":2.288069208960895,"strike":32.67513127303319,"iv":0.35933008716363823,"gamma":0.09879935014374387,"theta":-0.02316437789476458,"vega":0.03273896136846744,"rho":0.01678743389280292,"breakevenPct":2.460468655106962},{"delta":0.75,"premium":2.438294754007547,"strike":32.321659402335186,"iv":0.3310944394339847,"gamma":0.09764785792188845,"theta":-0.019936954913212443,"vega":0.029891337615343128,"rho":0.018040350308203893,"breakevenPct":1.864850591211738},{"delta":0.8,"premium":2.603625954198473,"strike":31.9618320610687,"iv":0.3038770992366412,"gamma":0.09527175572519082,"theta":-0.016729007633587784,"vega":0.026838167938931293,"rho":0.01928305154758923,"breakevenPct":1.2948751458438585},{"delta":0.85,"premium":2.9216921119592874,"strike":31.53774385072095,"iv":0.2869559796437659,"gamma":0.08051348600508906,"theta":-0.013717981340118746,"vega":0.021706700593723496,"rho":0.020422466007260876,"breakevenPct":0.9841750655858029},{"delta":0.9,"premium":3.2397582697201024,"strike":31.113655640373196,"iv":0.2700348600508906,"gamma":0.06575521628498726,"theta":-0.010706955046649702,"vega":0.01657523324851569,"rho":0.021561880466932526,"breakevenPct":0.6734749853277464}],"put":[{"delta":0.2,"premium":1.2281074703748096,"strike":28.124298814992382,"iv":0.9983809985883648,"gamma":0.029295963670157674,"theta":-0.045469952632932055,"vega":0.02682967566055626,"rho":-0.0064677728413993895,"breakevenPct":21.18008842965699},{"delta":0.25,"premium":1.2607912193663864,"strike":30.215824387327725,"iv":0.7875530583439504,"gamma":0.04221330581119644,"theta":-0.04034346047410387,"vega":0.030435801918871457,"rho":-0.007886710649877544,"breakevenPct":15.146604789760351},{"delta":0.3,"premium":1.3291653802154062,"strike":31.58330760430812,"iv":0.6614004618386856,"gamma":0.05512715315948051,"theta":-0.036687499900458755,"vega":0.03327326790434622,"rho":-0.009333900706540462,"breakevenPct":11.339535617306758},{"delta":0.35,"premium":1.3939359605823018,"strike":32.58581280776402,"iv":0.5674933024712782,"gamma":0.06849155328575891,"theta":-0.03315042861447829,"vega":0.0354092873875176,"rho":-0.010779668867389219,"breakevenPct":8.591482589229395},{"delta":0.4,"premium":1.4844243702677176,"strike":33.339567830101245,"iv":0.5026069010393235,"gamma":0.08039120056608531,"theta":-0.030242363885667246,"vega":0.03686285843692306,"rho":-0.012240855232318397,"breakevenPct":6.647764421592325},{"delta":0.45,"premium":1.595064287545999,"strike":33.97179592883428,"iv":0.4536651958942681,"gamma":0.09103914836724837,"theta":-0.027765408642810283,"vega":0.03792223096346946,"rho":-0.013713794003752083,"breakevenPct":5.119238177424785},{"delta":0.5,"premium":1.7628558051853054,"strike":34.465302300529444,"iv":0.4274100757046749,"gamma":0.09691328954141366,"theta":-0.02581897334206684,"vega":0.03792848689466119,"rho":-0.015216070903882245,"breakevenPct":4.164723255037179},{"delta":0.55,"premium":1.9333159381946148,"strike":34.95233125198462,"iv":0.4022142743954381,"gamma":0.10256452438123745,"theta":-0.02389730994031964,"vega":0.03788556899493628,"rho":-0.01671971770757892,"breakevenPct":3.2370110017993623},{"delta":0.6,"premium":2.0596219880265143,"strike":35.313205680075754,"iv":0.3730849558841062,"gamma":0.10698663149536099,"theta":-0.020983868156105097,"vega":0.03647330837708253,"rho":-0.018183884173725594,"breakevenPct":2.549602937412123},{"delta":0.65,"premium":2.181137504149726,"strike":35.66039286899922,"iv":0.34352886717635484,"gamma":0.11127538338209611,"theta":-0.01796282255745581,"vega":0.03491247979047296,"rho":-0.019643767188054148,"breakevenPct":1.8882668743934137},{"delta":0.7,"premium":2.3037579719562564,"strike":36.006263286593764,"iv":0.31411939895638447,"gamma":0.11532349746918091,"theta":-0.014942548125936534,"vega":0.0333018897615361,"rho":-0.021103565999252144,"breakevenPct":1.234027726741891},{"delta":0.75,"premium":2.4758832687356285,"strike":36.29313878122605,"iv":0.29127892581655057,"gamma":0.108590386190549,"theta":-0.011956824071104969,"vega":0.029461852301508353,"rho":-0.022559592282076192,"breakevenPct":0.8977496146642847},{"delta":0.8,"premium":2.648008565515,"strike":36.58001427585833,"iv":0.26843845267671673,"gamma":0.1018572749119171,"theta":-0.008971100016273404,"vega":0.025621814841480607,"rho":-0.02401561856490024,"breakevenPct":0.5614715025866783},{"delta":0.85,"premium":2.8201338622943712,"strike":36.866889770490616,"iv":0.2455979795368829,"gamma":0.0951241636332852,"theta":-0.005985375961441844,"vega":0.02178177738145287,"rho":-0.025471644847724285,"breakevenPct":0.2251933905090726},{"delta":0.9,"premium":4.645762711864408,"strike":38.74576271186441,"iv":0.3301525423728814,"gamma":0.05566271186440677,"theta":-0.005747457627118644,"vega":0.01685593220338983,"rho":-0.028150600237570576,"breakevenPct":0.06916034650506347}]},"raw":{"call":[{"delta":0.25,"premium":1.225,"strike":42.79468800246085,"iv":0.9766859664269685,"gamma":0.03396388344463321,"theta":-0.052528832373853744,"vega":0.030460611013821588,"rho":0.0056700420765033255,"breakevenPct":29.00071505486187},{"delta":0.3,"premium":1.225,"strike":39.08080191072448,"iv":0.7465406250245518,"gamma":0.048614502094410206,"theta":-0.044289265944754616,"vega":0.03332796172151707,"rho":0.006973087955517367,"breakevenPct":18.117085860590546},{"delta":0.35,"premium":1.2473691690054713,"strike":37.10523323978115,"iv":0.6053383914830481,"gamma":0.06390689615448127,"theta":-0.03860067774515987,"vega":0.035496437831075,"rho":0.008256318850202338,"breakevenPct":12.393189489932533},{"delta":0.4,"premium":1.330887488134208,"strike":35.96075007910528,"iv":0.5295103363937816,"gamma":0.07612244501925608,"theta":-0.03553665422150163,"vega":0.037017439917176244,"rho":0.009501032926685131,"breakevenPct":9.28400745302221},{"delta":0.45,"premium":1.448915149551391,"strike":35.17389900299073,"iv":0.4830358792027374,"gamma":0.0855277018963118,"theta":-0.0334515312410987,"vega":0.03787257689918512,"rho":0.010727434951696589,"breakevenPct":7.324004948311773},{"delta":0.5,"premium":1.5986246162450937,"strike":34.55045594092693,"iv":0.4520519797949789,"gamma":0.0917544337083406,"theta":-0.03174058823275994,"vega":0.03802057014079495,"rho":0.011938977851556077,"breakevenPct":5.935717676833696},{"delta":0.55,"premium":1.7586769087830432,"strike":33.978307728042395,"iv":0.4257914568499435,"gamma":0.09689929340162003,"theta":-0.030121361505316118,"vega":0.03791366155327861,"rho":0.013145811543294418,"breakevenPct":4.728061039355261},{"delta":0.6,"premium":1.9467297819535456,"strike":33.50817554511614,"iv":0.40632383890648943,"gamma":0.09832095726077211,"theta":-0.028203592231379502,"vega":0.03668463445881647,"rho":0.014342441861750708,"breakevenPct":3.9014210900071435},{"delta":0.65,"premium":2.1347826551240483,"strike":33.03804336218988,"iv":0.3868562209630353,"gamma":0.0997426211199242,"theta":-0.02628582295744288,"vega":0.03545560736435433,"rho":0.015539072180207003,"breakevenPct":3.0747811406590237},{"delta":0.7,"premium":2.288069208960895,"strike":32.67513127303319,"iv":0.35933008716363823,"gamma":0.09879935014374387,"theta":-0.02316437789476458,"vega":0.03273896136846744,"rho":0.01678743389280292,"breakevenPct":2.460468655106962},{"delta":0.75,"premium":2.438294754007547,"strike":32.321659402335186,"iv":0.3310944394339847,"gamma":0.09764785792188845,"theta":-0.019936954913212443,"vega":0.029891337615343128,"rho":0.018040350308203893,"breakevenPct":1.864850591211738},{"delta":0.8,"premium":2.603625954198473,"strike":31.9618320610687,"iv":0.3038770992366412,"gamma":0.09527175572519082,"theta":-0.016729007633587784,"vega":0.026838167938931293,"rho":0.01928305154758923,"breakevenPct":1.2948751458438585},{"delta":0.85,"premium":2.9216921119592874,"strike":31.53774385072095,"iv":0.2869559796437659,"gamma":0.08051348600508906,"theta":-0.013717981340118746,"vega":0.021706700593723496,"rho":0.020422466007260876,"breakevenPct":0.9841750655858029},{"delta":0.9,"premium":3.2397582697201024,"strike":31.113655640373196,"iv":0.2700348600508906,"gamma":0.06575521628498726,"theta":-0.010706955046649702,"vega":0.01657523324851569,"rho":0.021561880466932526,"breakevenPct":0.6734749853277464}],"put":[{"delta":0.2,"premium":1.2281074703748096,"strike":28.124298814992382,"iv":0.9983809985883648,"gamma":0.029295963670157674,"theta":-0.045469952632932055,"vega":0.02682967566055626,"rho":-0.0064677728413993895,"breakevenPct":21.18008842965699},{"delta":0.25,"premium":1.2607912193663864,"strike":30.215824387327725,"iv":0.7875530583439504,"gamma":0.04221330581119644,"theta":-0.04034346047410387,"vega":0.030435801918871457,"rho":-0.007886710649877544,"breakevenPct":15.146604789760351},{"delta":0.3,"premium":1.3291653802154062,"strike":31.58330760430812,"iv":0.6614004618386856,"gamma":0.05512715315948051,"theta":-0.036687499900458755,"vega":0.03327326790434622,"rho":-0.009333900706540462,"breakevenPct":11.339535617306758},{"delta":0.35,"premium":1.3939359605823018,"strike":32.58581280776402,"iv":0.5674933024712782,"gamma":0.06849155328575891,"theta":-0.03315042861447829,"vega":0.0354092873875176,"rho":-0.010779668867389219,"breakevenPct":8.591482589229395},{"delta":0.4,"premium":1.4844243702677176,"strike":33.339567830101245,"iv":0.5026069010393235,"gamma":0.08039120056608531,"theta":-0.030242363885667246,"vega":0.03686285843692306,"rho":-0.012240855232318397,"breakevenPct":6.647764421592325},{"delta":0.45,"premium":1.595064287545999,"strike":33.97179592883428,"iv":0.4536651958942681,"gamma":0.09103914836724837,"theta":-0.027765408642810283,"vega":0.03792223096346946,"rho":-0.013713794003752083,"breakevenPct":5.119238177424785},{"delta":0.5,"premium":1.7628558051853054,"strike":34.465302300529444,"iv":0.4274100757046749,"gamma":0.09691328954141366,"theta":-0.02581897334206684,"vega":0.03792848689466119,"rho":-0.015216070903882245,"breakevenPct":4.164723255037179},{"delta":0.55,"premium":1.9333159381946148,"strike":34.95233125198462,"iv":0.4022142743954381,"gamma":0.10256452438123745,"theta":-0.02389730994031964,"vega":0.03788556899493628,"rho":-0.01671971770757892,"breakevenPct":3.2370110017993623},{"delta":0.6,"premium":2.0596219880265143,"strike":35.313205680075754,"iv":0.3730849558841062,"gamma":0.10698663149536099,"theta":-0.020983868156105097,"vega":0.03647330837708253,"rho":-0.018183884173725594,"breakevenPct":2.549602937412123},{"delta":0.65,"premium":2.181137504149726,"strike":35.66039286899922,"iv":0.34352886717635484,"gamma":0.11127538338209611,"theta":-0.01796282255745581,"vega":0.03491247979047296,"rho":-0.019643767188054148,"breakevenPct":1.8882668743934137},{"delta":0.7,"premium":2.3037579719562564,"strike":36.006263286593764,"iv":0.31411939895638447,"gamma":0.11532349746918091,"theta":-0.014942548125936534,"vega":0.0333018897615361,"rho":-0.021103565999252144,"breakevenPct":1.234027726741891},{"delta":0.75,"premium":2.4758832687356285,"strike":36.29313878122605,"iv":0.29127892581655057,"gamma":0.108590386190549,"theta":-0.011956824071104969,"vega":0.029461852301508353,"rho":-0.022559592282076192,"breakevenPct":0.8977496146642847},{"delta":0.8,"premium":2.648008565515,"strike":36.58001427585833,"iv":0.26843845267671673,"gamma":0.1018572749119171,"theta":-0.008971100016273404,"vega":0.025621814841480607,"rho":-0.02401561856490024,"breakevenPct":0.5614715025866783},{"delta":0.85,"premium":2.8201338622943712,"strike":36.866889770490616,"iv":0.2455979795368829,"gamma":0.0951241636332852,"theta":-0.005985375961441844,"vega":0.02178177738145287,"rho":-0.025471644847724285,"breakevenPct":0.2251933905090726},{"delta":0.9,"premium":4.645762711864408,"strike":38.74576271186441,"iv":0.3301525423728814,"gamma":0.05566271186440677,"theta":-0.005747457627118644,"vega":0.01685593220338983,"rho":-0.028150600237570576,"breakevenPct":0.06916034650506347}]}},"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"}}