{"symbol":"MIAX","url":"https://intraalpha.com/companies/MIAX","capturedAt":"2026-10-16T01:01:13.383Z","state":"ready","quote":{"symbol":"MIAX","last_price":30.87,"prev_close":29.72,"regular_close":30.87,"change":1.15,"change_pct":3.8694,"regular_change":1.15,"regular_change_pct":3.8694,"extended_change":0,"extended_change_pct":0,"bid":30.1,"ask":30.92,"bid_size":100,"ask_size":1000,"volume":1608674,"vwap":30.585578,"open":29.93,"high":30.98,"low":29.32,"close":30.87,"trade_count":20224,"last_trade_at":"2026-10-15T23:00:00.002031257Z","last_quote_at":"2026-10-15T23:56:39.378524944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MIAX","fetched_at":"2026-10-16T01:01:12.817578+00:00","name":"Miami International Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Miami International Holdings, Inc. (MIAX) is a prominent player in the global financial services sector, recognized for operating the Miami International Exchange, which serves institutional investors in the options and derivatives markets. The company's commitment to leveraging advanced technology significantly enhances trading efficiency while addressing the evolving needs of its clients. MIAX emphasizes innovation, stringent risk management, and regulatory compliance, establishing itself as a trustworthy and competitive exchange in a dynamic marketplace. This strategic positioning allows MIAX to attract a diverse array of liquidity providers, strengthening its role in financial ecosystems worldwide.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2949142000,"ebitda":227649000,"pe_ratio":29.43,"peg_ratio":null,"book_value":11.66,"dividend_per_share":null,"dividend_yield":null,"eps":1.01,"revenue_ttm":1466531000,"gross_profit_ttm":503690000,"profit_margin":0.097,"operating_margin_ttm":0.234,"return_on_assets_ttm":0.0927,"return_on_equity_ttm":0.181,"quarterly_earnings_growth":0.327,"quarterly_revenue_growth":0.183,"analyst_target_price":47.4,"analyst_number":1,"beta":null,"fifty_two_week_high":57.14,"fifty_two_week_low":29.06,"fifty_day_ma":39.35,"two_hundred_day_ma":42.13,"shares_outstanding":99231000,"forward_pe":null,"price_to_sales":2.011,"price_to_book":3.096,"ev_to_revenue":1.984,"ev_to_ebitda":31.08},"optionObservedAt":"2026-10-15T19:55:04.269Z","bars":[{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-09T11:45:00Z","v":502,"vw":30.8},{"c":30.7,"h":30.7,"l":30.7,"n":4,"o":30.7,"t":"2026-10-09T11:50:00Z","v":316,"vw":30.7},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-09T12:00:00Z","v":501,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-09T12:05:00Z","v":502,"vw":30.8},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-09T13:10:00Z","v":614,"vw":30.7},{"c":30,"h":30.6,"l":30,"n":25,"o":30.6,"t":"2026-10-09T13:30:00Z","v":6400,"vw":30.587584},{"c":30.695,"h":31.07,"l":30,"n":234,"o":30,"t":"2026-10-09T13:35:00Z","v":45277,"vw":30.753338},{"c":30.46,"h":30.86,"l":30.42,"n":38,"o":30.42,"t":"2026-10-09T13:40:00Z","v":2212,"vw":30.678571},{"c":30.51,"h":30.81,"l":30.48,"n":54,"o":30.48,"t":"2026-10-09T13:45:00Z","v":1822,"vw":30.545},{"c":30.89,"h":31.01,"l":30.82,"n":123,"o":30.83,"t":"2026-10-09T13:50:00Z","v":6623,"vw":30.891737},{"c":30.855,"h":30.9882,"l":30.77,"n":81,"o":30.89,"t":"2026-10-09T13:55:00Z","v":5281,"vw":30.848543},{"c":30.82,"h":30.915,"l":30.755,"n":246,"o":30.88,"t":"2026-10-09T14:00:00Z","v":21106,"vw":30.844847},{"c":30.76,"h":30.8,"l":30.7,"n":102,"o":30.75,"t":"2026-10-09T14:05:00Z","v":3299,"vw":30.762264},{"c":30.8625,"h":30.9,"l":30.78,"n":215,"o":30.78,"t":"2026-10-09T14:10:00Z","v":13513,"vw":30.846719},{"c":30.84,"h":30.97,"l":30.84,"n":299,"o":30.87,"t":"2026-10-09T14:15:00Z","v":27931,"vw":30.886021},{"c":30.9,"h":30.9075,"l":30.83,"n":399,"o":30.86,"t":"2026-10-09T14:20:00Z","v":19968,"vw":30.856562},{"c":31.02,"h":31.02,"l":30.905,"n":175,"o":30.905,"t":"2026-10-09T14:25:00Z","v":6959,"vw":30.967892},{"c":30.93,"h":31.035,"l":30.93,"n":153,"o":31.02,"t":"2026-10-09T14:30:00Z","v":6699,"vw":31.001595},{"c":30.96,"h":30.985,"l":30.93,"n":227,"o":30.97,"t":"2026-10-09T14:35:00Z","v":6835,"vw":30.965792},{"c":31,"h":31.01,"l":30.96,"n":202,"o":30.98,"t":"2026-10-09T14:40:00Z","v":15624,"vw":30.994843},{"c":31.1,"h":31.1,"l":30.94,"n":252,"o":31,"t":"2026-10-09T14:45:00Z","v":20978,"vw":31.046091},{"c":31.1,"h":31.19,"l":31.05,"n":316,"o":31.1,"t":"2026-10-09T14:50:00Z","v":31201,"vw":31.112069},{"c":31.06,"h":31.08,"l":31.06,"n":151,"o":31.07,"t":"2026-10-09T14:55:00Z","v":4032,"vw":31.067329},{"c":31.07,"h":31.09,"l":31.03,"n":169,"o":31.03,"t":"2026-10-09T15:00:00Z","v":4941,"vw":31.069681},{"c":31.07,"h":31.09,"l":31.045,"n":208,"o":31.05,"t":"2026-10-09T15:05:00Z","v":15557,"vw":31.054858},{"c":31.08,"h":31.11,"l":31.07,"n":158,"o":31.075,"t":"2026-10-09T15:10:00Z","v":11383,"vw":31.093912},{"c":30.94,"h":31.08,"l":30.94,"n":219,"o":31.08,"t":"2026-10-09T15:15:00Z","v":23199,"vw":31.035179},{"c":30.97,"h":30.98,"l":30.94,"n":134,"o":30.975,"t":"2026-10-09T15:20:00Z","v":5635,"vw":30.963459},{"c":30.915,"h":30.96,"l":30.9125,"n":220,"o":30.96,"t":"2026-10-09T15:25:00Z","v":15707,"vw":30.955305},{"c":30.92,"h":30.925,"l":30.88,"n":270,"o":30.925,"t":"2026-10-09T15:30:00Z","v":14229,"vw":30.899778},{"c":30.925,"h":30.93,"l":30.91,"n":143,"o":30.915,"t":"2026-10-09T15:35:00Z","v":5778,"vw":30.922382},{"c":30.88,"h":30.95,"l":30.88,"n":199,"o":30.94,"t":"2026-10-09T15:40:00Z","v":11994,"vw":30.924774},{"c":30.89,"h":30.9,"l":30.845,"n":181,"o":30.9,"t":"2026-10-09T15:45:00Z","v":9882,"vw":30.884408},{"c":30.91,"h":30.915,"l":30.9,"n":169,"o":30.9,"t":"2026-10-09T15:50:00Z","v":5595,"vw":30.908377},{"c":30.92,"h":30.95,"l":30.92,"n":125,"o":30.93,"t":"2026-10-09T15:55:00Z","v":6594,"vw":30.93637},{"c":30.89,"h":30.91,"l":30.89,"n":180,"o":30.905,"t":"2026-10-09T16:00:00Z","v":15696,"vw":30.899084},{"c":30.89,"h":30.9,"l":30.88,"n":158,"o":30.89,"t":"2026-10-09T16:05:00Z","v":8393,"vw":30.891012},{"c":30.88,"h":30.89,"l":30.88,"n":133,"o":30.88,"t":"2026-10-09T16:10:00Z","v":4038,"vw":30.882051},{"c":30.915,"h":30.92,"l":30.87,"n":229,"o":30.88,"t":"2026-10-09T16:15:00Z","v":12486,"vw":30.884203},{"c":30.87,"h":30.91,"l":30.87,"n":114,"o":30.91,"t":"2026-10-09T16:20:00Z","v":4192,"vw":30.88086},{"c":30.95,"h":30.95,"l":30.87,"n":167,"o":30.87,"t":"2026-10-09T16:25:00Z","v":6979,"vw":30.916903},{"c":30.91,"h":30.96,"l":30.91,"n":137,"o":30.96,"t":"2026-10-09T16:30:00Z","v":5637,"vw":30.932955},{"c":30.9,"h":30.91,"l":30.875,"n":137,"o":30.89,"t":"2026-10-09T16:35:00Z","v":5594,"vw":30.891076},{"c":30.9041,"h":30.92,"l":30.88,"n":121,"o":30.89,"t":"2026-10-09T16:40:00Z","v":3087,"vw":30.896554},{"c":30.9,"h":30.93,"l":30.9,"n":156,"o":30.905,"t":"2026-10-09T16:45:00Z","v":5451,"vw":30.908701},{"c":30.86,"h":30.91,"l":30.85,"n":202,"o":30.91,"t":"2026-10-09T16:50:00Z","v":14096,"vw":30.875617},{"c":30.85,"h":30.94,"l":30.85,"n":296,"o":30.87,"t":"2026-10-09T16:55:00Z","v":15685,"vw":30.897951},{"c":30.85,"h":30.86,"l":30.825,"n":48,"o":30.85,"t":"2026-10-09T17:00:00Z","v":1669,"vw":30.847026},{"c":30.84,"h":30.87,"l":30.83,"n":253,"o":30.84,"t":"2026-10-09T17:05:00Z","v":10610,"vw":30.847604},{"c":30.82,"h":30.85,"l":30.79,"n":263,"o":30.84,"t":"2026-10-09T17:10:00Z","v":19063,"vw":30.833845},{"c":30.805,"h":30.81,"l":30.8,"n":90,"o":30.81,"t":"2026-10-09T17:15:00Z","v":3055,"vw":30.80581},{"c":30.775,"h":30.815,"l":30.77,"n":129,"o":30.785,"t":"2026-10-09T17:20:00Z","v":5577,"vw":30.790789},{"c":30.81,"h":30.81,"l":30.79,"n":151,"o":30.79,"t":"2026-10-09T17:25:00Z","v":4067,"vw":30.79978},{"c":30.8,"h":30.82,"l":30.8,"n":139,"o":30.81,"t":"2026-10-09T17:30:00Z","v":4329,"vw":30.807075},{"c":30.8,"h":30.8,"l":30.79,"n":57,"o":30.8,"t":"2026-10-09T17:35:00Z","v":1234,"vw":30.795169},{"c":30.81,"h":30.82,"l":30.8,"n":78,"o":30.8,"t":"2026-10-09T17:40:00Z","v":3883,"vw":30.809401},{"c":30.795,"h":30.81,"l":30.79,"n":159,"o":30.81,"t":"2026-10-09T17:45:00Z","v":7722,"vw":30.797488},{"c":30.81,"h":30.82,"l":30.79,"n":148,"o":30.81,"t":"2026-10-09T17:50:00Z","v":9595,"vw":30.804867},{"c":30.8,"h":30.81,"l":30.8,"n":71,"o":30.8001,"t":"2026-10-09T17:55:00Z","v":4208,"vw":30.800402},{"c":30.795,"h":30.81,"l":30.79,"n":116,"o":30.8,"t":"2026-10-09T18:00:00Z","v":3671,"vw":30.801772},{"c":30.74,"h":30.795,"l":30.725,"n":219,"o":30.79,"t":"2026-10-09T18:05:00Z","v":11069,"vw":30.776714},{"c":30.71,"h":30.76,"l":30.71,"n":193,"o":30.74,"t":"2026-10-09T18:10:00Z","v":7745,"vw":30.740279},{"c":30.71,"h":30.75,"l":30.71,"n":122,"o":30.72,"t":"2026-10-09T18:15:00Z","v":3635,"vw":30.726272},{"c":30.68,"h":30.71,"l":30.66,"n":192,"o":30.71,"t":"2026-10-09T18:20:00Z","v":6539,"vw":30.694243},{"c":30.695,"h":30.7,"l":30.69,"n":163,"o":30.69,"t":"2026-10-09T18:25:00Z","v":5004,"vw":30.694056},{"c":30.66,"h":30.71,"l":30.575,"n":525,"o":30.7,"t":"2026-10-09T18:30:00Z","v":21326,"vw":30.660546},{"c":30.7,"h":30.7,"l":30.64,"n":126,"o":30.64,"t":"2026-10-09T18:35:00Z","v":4084,"vw":30.660507},{"c":30.68,"h":30.7,"l":30.68,"n":135,"o":30.68,"t":"2026-10-09T18:40:00Z","v":3857,"vw":30.688824},{"c":30.72,"h":30.72,"l":30.665,"n":202,"o":30.685,"t":"2026-10-09T18:45:00Z","v":6471,"vw":30.6988},{"c":30.73,"h":30.75,"l":30.73,"n":185,"o":30.73,"t":"2026-10-09T18:50:00Z","v":8964,"vw":30.740628},{"c":30.73,"h":30.73,"l":30.7,"n":219,"o":30.72,"t":"2026-10-09T18:55:00Z","v":7026,"vw":30.717286},{"c":30.71,"h":30.73,"l":30.7,"n":128,"o":30.73,"t":"2026-10-09T19:00:00Z","v":4109,"vw":30.717514},{"c":30.74,"h":30.74,"l":30.7,"n":154,"o":30.7,"t":"2026-10-09T19:05:00Z","v":4870,"vw":30.719722},{"c":30.77,"h":30.8,"l":30.74,"n":300,"o":30.74,"t":"2026-10-09T19:10:00Z","v":10759,"vw":30.770187},{"c":30.735,"h":30.765,"l":30.73,"n":172,"o":30.765,"t":"2026-10-09T19:15:00Z","v":4573,"vw":30.745852},{"c":30.68,"h":30.75,"l":30.68,"n":262,"o":30.73,"t":"2026-10-09T19:20:00Z","v":10579,"vw":30.724083},{"c":30.66,"h":30.72,"l":30.645,"n":341,"o":30.67,"t":"2026-10-09T19:25:00Z","v":18717,"vw":30.684757},{"c":30.6978,"h":30.71,"l":30.665,"n":241,"o":30.67,"t":"2026-10-09T19:30:00Z","v":7840,"vw":30.683261},{"c":30.65,"h":30.73,"l":30.645,"n":391,"o":30.695,"t":"2026-10-09T19:35:00Z","v":23683,"vw":30.707937},{"c":30.645,"h":30.67,"l":30.615,"n":443,"o":30.63,"t":"2026-10-09T19:40:00Z","v":21465,"vw":30.64564},{"c":30.63,"h":30.66,"l":30.625,"n":385,"o":30.66,"t":"2026-10-09T19:45:00Z","v":21545,"vw":30.640089},{"c":30.64,"h":30.69,"l":30.565,"n":917,"o":30.64,"t":"2026-10-09T19:50:00Z","v":106453,"vw":30.638842},{"c":30.715,"h":30.73,"l":30.48,"n":1807,"o":30.635,"t":"2026-10-09T19:55:00Z","v":102255,"vw":30.615801},{"c":30.71,"h":30.71,"l":30.71,"n":16,"o":30.71,"t":"2026-10-09T20:00:00Z","v":389004,"vw":30.71},{"c":31,"h":31.32,"l":31,"n":2,"o":31.32,"t":"2026-10-09T21:15:00Z","v":200,"vw":31.16},{"c":30.788,"h":30.99,"l":30.44,"n":69,"o":30.67,"t":"2026-10-12T13:30:00Z","v":14367,"vw":30.648042},{"c":30.628,"h":30.79,"l":30.628,"n":90,"o":30.74,"t":"2026-10-12T13:35:00Z","v":3073,"vw":30.712803},{"c":30.54,"h":30.66,"l":30.51,"n":111,"o":30.608,"t":"2026-10-12T13:40:00Z","v":6621,"vw":30.609761},{"c":30.35,"h":30.65,"l":30.2701,"n":130,"o":30.585,"t":"2026-10-12T13:45:00Z","v":13824,"vw":30.533626},{"c":30.383,"h":30.51,"l":30.32,"n":100,"o":30.355,"t":"2026-10-12T13:50:00Z","v":7118,"vw":30.433548},{"c":30.318,"h":30.368,"l":30.245,"n":94,"o":30.34,"t":"2026-10-12T13:55:00Z","v":3706,"vw":30.310871},{"c":30.345,"h":30.345,"l":30.29,"n":147,"o":30.29,"t":"2026-10-12T14:00:00Z","v":5786,"vw":30.312869},{"c":30.59,"h":30.69,"l":30.38,"n":304,"o":30.38,"t":"2026-10-12T14:05:00Z","v":23300,"vw":30.580761},{"c":30.51,"h":30.66,"l":30.51,"n":42,"o":30.575,"t":"2026-10-12T14:10:00Z","v":1063,"vw":30.584182},{"c":30.44,"h":30.575,"l":30.31,"n":318,"o":30.575,"t":"2026-10-12T14:15:00Z","v":47518,"vw":30.476684},{"c":30.25,"h":30.4,"l":30.231,"n":182,"o":30.37,"t":"2026-10-12T14:20:00Z","v":43471,"vw":30.353924},{"c":30.18,"h":30.275,"l":30.13,"n":200,"o":30.275,"t":"2026-10-12T14:25:00Z","v":35000,"vw":30.240146},{"c":30.215,"h":30.235,"l":30.17,"n":87,"o":30.235,"t":"2026-10-12T14:30:00Z","v":5968,"vw":30.21028},{"c":30.13,"h":30.215,"l":30.09,"n":140,"o":30.215,"t":"2026-10-12T14:35:00Z","v":7137,"vw":30.145109},{"c":30.08,"h":30.09,"l":30,"n":123,"o":30.09,"t":"2026-10-12T14:40:00Z","v":7511,"vw":30.063433},{"c":30.03,"h":30.07,"l":29.93,"n":176,"o":30.05,"t":"2026-10-12T14:45:00Z","v":9266,"vw":30.000473},{"c":30.015,"h":30.09,"l":30,"n":114,"o":30.04,"t":"2026-10-12T14:50:00Z","v":3880,"vw":30.0531},{"c":29.965,"h":30.03,"l":29.965,"n":180,"o":30.01,"t":"2026-10-12T14:55:00Z","v":6103,"vw":30.007692},{"c":30.1,"h":30.13,"l":29.94,"n":237,"o":29.955,"t":"2026-10-12T15:00:00Z","v":12982,"vw":30.053402},{"c":30.12,"h":30.13,"l":30.07,"n":70,"o":30.1,"t":"2026-10-12T15:05:00Z","v":1871,"vw":30.100555},{"c":30.075,"h":30.1,"l":30.035,"n":122,"o":30.07,"t":"2026-10-12T15:10:00Z","v":4896,"vw":30.076509},{"c":30.0307,"h":30.11,"l":29.96,"n":394,"o":30.03,"t":"2026-10-12T15:15:00Z","v":37206,"vw":30.029012},{"c":30.11,"h":30.1243,"l":30.11,"n":32,"o":30.12,"t":"2026-10-12T15:20:00Z","v":1387,"vw":30.118577},{"c":30.175,"h":30.18,"l":30.09,"n":127,"o":30.09,"t":"2026-10-12T15:25:00Z","v":4301,"vw":30.147727},{"c":30.17,"h":30.19,"l":30.16,"n":101,"o":30.175,"t":"2026-10-12T15:30:00Z","v":5236,"vw":30.178889},{"c":30.15,"h":30.19,"l":30.145,"n":82,"o":30.17,"t":"2026-10-12T15:35:00Z","v":4180,"vw":30.177313},{"c":30.085,"h":30.15,"l":30.085,"n":117,"o":30.15,"t":"2026-10-12T15:40:00Z","v":4637,"vw":30.103264},{"c":30.13,"h":30.13,"l":30.02,"n":218,"o":30.09,"t":"2026-10-12T15:45:00Z","v":15646,"vw":30.074141},{"c":30.12,"h":30.125,"l":30.1,"n":95,"o":30.12,"t":"2026-10-12T15:50:00Z","v":4488,"vw":30.121199},{"c":30.08,"h":30.14,"l":30.07,"n":76,"o":30.13,"t":"2026-10-12T15:55:00Z","v":3673,"vw":30.102356},{"c":30.07,"h":30.095,"l":30.05,"n":150,"o":30.095,"t":"2026-10-12T16:00:00Z","v":4593,"vw":30.077009},{"c":30.05,"h":30.07,"l":30.03,"n":92,"o":30.07,"t":"2026-10-12T16:05:00Z","v":3824,"vw":30.0479},{"c":30.07,"h":30.07,"l":30.06,"n":147,"o":30.06,"t":"2026-10-12T16:10:00Z","v":4381,"vw":30.066706},{"c":30.15,"h":30.15,"l":30.08,"n":118,"o":30.08,"t":"2026-10-12T16:15:00Z","v":5734,"vw":30.112438},{"c":30.27,"h":30.27,"l":30.13,"n":324,"o":30.14,"t":"2026-10-12T16:20:00Z","v":45353,"vw":30.154671},{"c":30.19,"h":30.34,"l":30.155,"n":190,"o":30.265,"t":"2026-10-12T16:25:00Z","v":22308,"vw":30.249737},{"c":30.205,"h":30.21,"l":30.175,"n":96,"o":30.175,"t":"2026-10-12T16:30:00Z","v":2697,"vw":30.204186},{"c":30.175,"h":30.205,"l":30.15,"n":62,"o":30.205,"t":"2026-10-12T16:35:00Z","v":1774,"vw":30.182143},{"c":30.195,"h":30.2,"l":30.175,"n":44,"o":30.19,"t":"2026-10-12T16:40:00Z","v":2274,"vw":30.1928},{"c":30.21,"h":30.23,"l":30.19,"n":129,"o":30.19,"t":"2026-10-12T16:45:00Z","v":6244,"vw":30.210887},{"c":30.175,"h":30.22,"l":30.175,"n":133,"o":30.21,"t":"2026-10-12T16:50:00Z","v":8290,"vw":30.206486},{"c":30.22,"h":30.22,"l":30.19,"n":96,"o":30.19,"t":"2026-10-12T16:55:00Z","v":5389,"vw":30.205071},{"c":30.155,"h":30.2,"l":30.125,"n":172,"o":30.2,"t":"2026-10-12T17:00:00Z","v":5970,"vw":30.164061},{"c":30.15,"h":30.155,"l":30.13,"n":66,"o":30.15,"t":"2026-10-12T17:05:00Z","v":3515,"vw":30.14685},{"c":30.14,"h":30.16,"l":30.14,"n":30,"o":30.16,"t":"2026-10-12T17:10:00Z","v":1192,"vw":30.1488},{"c":30.155,"h":30.22,"l":30.155,"n":224,"o":30.16,"t":"2026-10-12T17:15:00Z","v":12569,"vw":30.174259},{"c":30.17,"h":30.2,"l":30.15,"n":131,"o":30.19,"t":"2026-10-12T17:20:00Z","v":7010,"vw":30.164597},{"c":30.2,"h":30.22,"l":30.16,"n":94,"o":30.17,"t":"2026-10-12T17:25:00Z","v":4744,"vw":30.180234},{"c":30.18,"h":30.2,"l":30.17,"n":87,"o":30.2,"t":"2026-10-12T17:30:00Z","v":4829,"vw":30.18223},{"c":30.17,"h":30.2,"l":30.12,"n":131,"o":30.18,"t":"2026-10-12T17:35:00Z","v":5493,"vw":30.162364},{"c":30.12,"h":30.18,"l":30.11,"n":184,"o":30.18,"t":"2026-10-12T17:40:00Z","v":6176,"vw":30.129281},{"c":30.09,"h":30.11,"l":30.085,"n":50,"o":30.11,"t":"2026-10-12T17:45:00Z","v":2843,"vw":30.090942},{"c":30.11,"h":30.11,"l":30.085,"n":136,"o":30.11,"t":"2026-10-12T17:50:00Z","v":12457,"vw":30.097757},{"c":30.07,"h":30.11,"l":30.055,"n":177,"o":30.11,"t":"2026-10-12T17:55:00Z","v":8678,"vw":30.083597},{"c":30.04,"h":30.07,"l":30,"n":287,"o":30.07,"t":"2026-10-12T18:00:00Z","v":20287,"vw":30.036153},{"c":30.035,"h":30.06,"l":30.02,"n":110,"o":30.05,"t":"2026-10-12T18:05:00Z","v":5103,"vw":30.040172},{"c":29.99,"h":30.06,"l":29.98,"n":390,"o":30.035,"t":"2026-10-12T18:10:00Z","v":39015,"vw":30.009731},{"c":30.09,"h":30.09,"l":30,"n":135,"o":30,"t":"2026-10-12T18:15:00Z","v":8370,"vw":30.04351},{"c":30.045,"h":30.1,"l":30.03,"n":121,"o":30.1,"t":"2026-10-12T18:20:00Z","v":5435,"vw":30.082871},{"c":30.1,"h":30.1,"l":30.045,"n":97,"o":30.045,"t":"2026-10-12T18:25:00Z","v":7068,"vw":30.063676},{"c":29.905,"h":30.14,"l":29.9,"n":371,"o":30.11,"t":"2026-10-12T18:30:00Z","v":27681,"vw":30.008538},{"c":29.91,"h":29.96,"l":29.89,"n":145,"o":29.905,"t":"2026-10-12T18:35:00Z","v":12383,"vw":29.938323},{"c":29.945,"h":29.95,"l":29.9,"n":102,"o":29.91,"t":"2026-10-12T18:40:00Z","v":8207,"vw":29.924918},{"c":29.92,"h":29.945,"l":29.92,"n":156,"o":29.945,"t":"2026-10-12T18:45:00Z","v":5785,"vw":29.930465},{"c":29.93,"h":29.97,"l":29.915,"n":71,"o":29.915,"t":"2026-10-12T18:50:00Z","v":3377,"vw":29.943334},{"c":29.915,"h":29.98,"l":29.9,"n":172,"o":29.95,"t":"2026-10-12T18:55:00Z","v":9965,"vw":29.944098},{"c":30.07,"h":30.08,"l":29.915,"n":336,"o":29.915,"t":"2026-10-12T19:00:00Z","v":39334,"vw":29.967149},{"c":30.07,"h":30.08,"l":30.04,"n":153,"o":30.08,"t":"2026-10-12T19:05:00Z","v":9080,"vw":30.057683},{"c":30.035,"h":30.07,"l":30.035,"n":262,"o":30.06,"t":"2026-10-12T19:10:00Z","v":11366,"vw":30.05866},{"c":30.07,"h":30.07,"l":30,"n":274,"o":30.02,"t":"2026-10-12T19:15:00Z","v":17230,"vw":30.023497},{"c":30.06,"h":30.07,"l":30.05,"n":237,"o":30.07,"t":"2026-10-12T19:20:00Z","v":16324,"vw":30.063431},{"c":30.08,"h":30.08,"l":30.04,"n":377,"o":30.06,"t":"2026-10-12T19:25:00Z","v":20310,"vw":30.058697},{"c":30.06,"h":30.11,"l":30.05,"n":342,"o":30.08,"t":"2026-10-12T19:30:00Z","v":19500,"vw":30.08694},{"c":29.95,"h":30.07,"l":29.94,"n":398,"o":30.06,"t":"2026-10-12T19:35:00Z","v":20355,"vw":30.035947},{"c":29.975,"h":30.02,"l":29.935,"n":390,"o":29.95,"t":"2026-10-12T19:40:00Z","v":37544,"vw":29.973169},{"c":30.08,"h":30.08,"l":29.98,"n":361,"o":29.99,"t":"2026-10-12T19:45:00Z","v":16293,"vw":30.032893},{"c":29.865,"h":30.08,"l":29.85,"n":630,"o":30.07,"t":"2026-10-12T19:50:00Z","v":34430,"vw":29.938396},{"c":30.02,"h":30.02,"l":29.85,"n":2352,"o":29.86,"t":"2026-10-12T19:55:00Z","v":238304,"vw":29.940563},{"c":30,"h":30,"l":29.996,"n":20,"o":29.996,"t":"2026-10-12T20:00:00Z","v":309945,"vw":29.999999},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-12T20:25:00Z","v":1444,"vw":30},{"c":30.002,"h":30.05,"l":29.94,"n":50,"o":29.96,"t":"2026-10-13T13:30:00Z","v":10908,"vw":29.964864},{"c":29.935,"h":30.002,"l":29.76,"n":65,"o":30,"t":"2026-10-13T13:35:00Z","v":7323,"vw":29.952867},{"c":29.925,"h":29.952,"l":29.77,"n":46,"o":29.935,"t":"2026-10-13T13:40:00Z","v":2936,"vw":29.920851},{"c":29.78,"h":29.905,"l":29.6625,"n":240,"o":29.8,"t":"2026-10-13T13:45:00Z","v":13776,"vw":29.760685},{"c":29.7625,"h":29.78,"l":29.71,"n":98,"o":29.78,"t":"2026-10-13T13:50:00Z","v":14375,"vw":29.774902},{"c":29.76,"h":29.76,"l":29.6,"n":224,"o":29.75,"t":"2026-10-13T13:55:00Z","v":9193,"vw":29.701909},{"c":29.525,"h":29.76,"l":29.5,"n":269,"o":29.76,"t":"2026-10-13T14:00:00Z","v":28071,"vw":29.565677},{"c":29.415,"h":29.58,"l":29.415,"n":221,"o":29.525,"t":"2026-10-13T14:05:00Z","v":8655,"vw":29.547519},{"c":29.53,"h":29.565,"l":29.45,"n":261,"o":29.45,"t":"2026-10-13T14:10:00Z","v":11574,"vw":29.515414},{"c":29.585,"h":29.61,"l":29.535,"n":217,"o":29.56,"t":"2026-10-13T14:15:00Z","v":11572,"vw":29.568133},{"c":29.55,"h":29.59,"l":29.505,"n":148,"o":29.5875,"t":"2026-10-13T14:20:00Z","v":5505,"vw":29.54312},{"c":29.54,"h":29.59,"l":29.54,"n":152,"o":29.55,"t":"2026-10-13T14:25:00Z","v":4446,"vw":29.565993},{"c":29.46,"h":29.565,"l":29.46,"n":176,"o":29.565,"t":"2026-10-13T14:30:00Z","v":5985,"vw":29.485714},{"c":29.51,"h":29.53,"l":29.46,"n":168,"o":29.46,"t":"2026-10-13T14:35:00Z","v":8441,"vw":29.500723},{"c":29.55,"h":29.56,"l":29.51,"n":137,"o":29.51,"t":"2026-10-13T14:40:00Z","v":4601,"vw":29.54686},{"c":29.53,"h":29.55,"l":29.51,"n":207,"o":29.53,"t":"2026-10-13T14:45:00Z","v":7104,"vw":29.529194},{"c":29.535,"h":29.62,"l":29.51,"n":254,"o":29.53,"t":"2026-10-13T14:50:00Z","v":16043,"vw":29.542761},{"c":29.575,"h":29.58,"l":29.53,"n":184,"o":29.53,"t":"2026-10-13T14:55:00Z","v":8123,"vw":29.550736},{"c":29.66,"h":29.66,"l":29.53,"n":239,"o":29.56,"t":"2026-10-13T15:00:00Z","v":10330,"vw":29.598992},{"c":29.64,"h":29.68,"l":29.63,"n":169,"o":29.645,"t":"2026-10-13T15:05:00Z","v":9900,"vw":29.647891},{"c":29.6,"h":29.66,"l":29.6,"n":164,"o":29.635,"t":"2026-10-13T15:10:00Z","v":6229,"vw":29.626084},{"c":29.565,"h":29.59,"l":29.565,"n":111,"o":29.59,"t":"2026-10-13T15:15:00Z","v":3530,"vw":29.577143},{"c":29.555,"h":29.6,"l":29.54,"n":161,"o":29.565,"t":"2026-10-13T15:20:00Z","v":6296,"vw":29.570893},{"c":29.62,"h":29.63,"l":29.57,"n":238,"o":29.58,"t":"2026-10-13T15:25:00Z","v":12246,"vw":29.599362},{"c":29.645,"h":29.69,"l":29.62,"n":304,"o":29.62,"t":"2026-10-13T15:30:00Z","v":11702,"vw":29.651566},{"c":29.665,"h":29.665,"l":29.615,"n":187,"o":29.645,"t":"2026-10-13T15:35:00Z","v":8019,"vw":29.636131},{"c":29.62,"h":29.66,"l":29.615,"n":146,"o":29.66,"t":"2026-10-13T15:40:00Z","v":3757,"vw":29.638684},{"c":29.65,"h":29.66,"l":29.625,"n":158,"o":29.625,"t":"2026-10-13T15:45:00Z","v":7089,"vw":29.647175},{"c":29.66,"h":29.67,"l":29.64,"n":164,"o":29.66,"t":"2026-10-13T15:50:00Z","v":8350,"vw":29.664487},{"c":29.645,"h":29.67,"l":29.635,"n":160,"o":29.65,"t":"2026-10-13T15:55:00Z","v":6755,"vw":29.649934},{"c":29.63,"h":29.67,"l":29.61,"n":233,"o":29.645,"t":"2026-10-13T16:00:00Z","v":13168,"vw":29.642597},{"c":29.62,"h":29.63,"l":29.61,"n":116,"o":29.63,"t":"2026-10-13T16:05:00Z","v":4477,"vw":29.622594},{"c":29.63,"h":29.64,"l":29.62,"n":50,"o":29.62,"t":"2026-10-13T16:10:00Z","v":1616,"vw":29.625714},{"c":29.66,"h":29.66,"l":29.63,"n":168,"o":29.63,"t":"2026-10-13T16:15:00Z","v":9258,"vw":29.649118},{"c":29.65,"h":29.65,"l":29.635,"n":162,"o":29.65,"t":"2026-10-13T16:20:00Z","v":7458,"vw":29.645546},{"c":29.67,"h":29.67,"l":29.63,"n":162,"o":29.65,"t":"2026-10-13T16:25:00Z","v":7183,"vw":29.64773},{"c":29.67,"h":29.67,"l":29.64,"n":168,"o":29.66,"t":"2026-10-13T16:30:00Z","v":6190,"vw":29.65576},{"c":29.66,"h":29.67,"l":29.64,"n":129,"o":29.665,"t":"2026-10-13T16:35:00Z","v":5017,"vw":29.656994},{"c":29.655,"h":29.66,"l":29.655,"n":92,"o":29.66,"t":"2026-10-13T16:40:00Z","v":2518,"vw":29.657885},{"c":29.64,"h":29.68,"l":29.62,"n":165,"o":29.67,"t":"2026-10-13T16:45:00Z","v":5611,"vw":29.640564},{"c":29.63,"h":29.635,"l":29.62,"n":186,"o":29.635,"t":"2026-10-13T16:50:00Z","v":9681,"vw":29.62614},{"c":29.65,"h":29.67,"l":29.62,"n":230,"o":29.63,"t":"2026-10-13T16:55:00Z","v":22515,"vw":29.63301},{"c":29.56,"h":29.65,"l":29.56,"n":249,"o":29.65,"t":"2026-10-13T17:00:00Z","v":27522,"vw":29.604226},{"c":29.535,"h":29.59,"l":29.53,"n":186,"o":29.56,"t":"2026-10-13T17:05:00Z","v":9639,"vw":29.561535},{"c":29.375,"h":29.545,"l":29.375,"n":364,"o":29.535,"t":"2026-10-13T17:10:00Z","v":44090,"vw":29.478722},{"c":29.315,"h":29.38,"l":29.3,"n":172,"o":29.375,"t":"2026-10-13T17:15:00Z","v":9072,"vw":29.345207},{"c":29.42,"h":29.44,"l":29.32,"n":664,"o":29.32,"t":"2026-10-13T17:20:00Z","v":62713,"vw":29.382541},{"c":29.46,"h":29.46,"l":29.43,"n":117,"o":29.43,"t":"2026-10-13T17:25:00Z","v":6053,"vw":29.452624},{"c":29.44,"h":29.4687,"l":29.44,"n":160,"o":29.4687,"t":"2026-10-13T17:30:00Z","v":5346,"vw":29.452835},{"c":29.4,"h":29.46,"l":29.37,"n":527,"o":29.445,"t":"2026-10-13T17:35:00Z","v":40041,"vw":29.394633},{"c":29.4,"h":29.41,"l":29.395,"n":95,"o":29.4,"t":"2026-10-13T17:40:00Z","v":3366,"vw":29.400238},{"c":29.4,"h":29.43,"l":29.395,"n":322,"o":29.405,"t":"2026-10-13T17:45:00Z","v":21929,"vw":29.402161},{"c":29.29,"h":29.4,"l":29.285,"n":292,"o":29.4,"t":"2026-10-13T17:50:00Z","v":20169,"vw":29.365712},{"c":29.27,"h":29.29,"l":29.27,"n":86,"o":29.29,"t":"2026-10-13T17:55:00Z","v":5314,"vw":29.272274},{"c":29.385,"h":29.39,"l":29.25,"n":845,"o":29.27,"t":"2026-10-13T18:00:00Z","v":71192,"vw":29.275134},{"c":29.38,"h":29.41,"l":29.365,"n":155,"o":29.385,"t":"2026-10-13T18:05:00Z","v":6360,"vw":29.388628},{"c":29.3,"h":29.37,"l":29.295,"n":190,"o":29.37,"t":"2026-10-13T18:10:00Z","v":6079,"vw":29.332168},{"c":29.35,"h":29.35,"l":29.29,"n":176,"o":29.29,"t":"2026-10-13T18:15:00Z","v":32785,"vw":29.302595},{"c":29.525,"h":29.53,"l":29.35,"n":189,"o":29.36,"t":"2026-10-13T18:20:00Z","v":13455,"vw":29.412729},{"c":29.52,"h":29.52,"l":29.46,"n":166,"o":29.51,"t":"2026-10-13T18:25:00Z","v":8143,"vw":29.484687},{"c":29.54,"h":29.54,"l":29.48,"n":182,"o":29.53,"t":"2026-10-13T18:30:00Z","v":8308,"vw":29.508485},{"c":29.6,"h":29.61,"l":29.545,"n":223,"o":29.545,"t":"2026-10-13T18:35:00Z","v":8440,"vw":29.584213},{"c":29.58,"h":29.62,"l":29.57,"n":120,"o":29.62,"t":"2026-10-13T18:40:00Z","v":5000,"vw":29.588357},{"c":29.645,"h":29.68,"l":29.58,"n":353,"o":29.58,"t":"2026-10-13T18:45:00Z","v":15623,"vw":29.640819},{"c":29.72,"h":29.72,"l":29.63,"n":212,"o":29.63,"t":"2026-10-13T18:50:00Z","v":9027,"vw":29.668176},{"c":29.705,"h":29.72,"l":29.705,"n":149,"o":29.705,"t":"2026-10-13T18:55:00Z","v":5365,"vw":29.707046},{"c":29.665,"h":29.705,"l":29.665,"n":286,"o":29.705,"t":"2026-10-13T19:00:00Z","v":10973,"vw":29.67755},{"c":29.65,"h":29.665,"l":29.64,"n":212,"o":29.665,"t":"2026-10-13T19:05:00Z","v":7436,"vw":29.650615},{"c":29.62,"h":29.67,"l":29.61,"n":264,"o":29.65,"t":"2026-10-13T19:10:00Z","v":9891,"vw":29.638222},{"c":29.58,"h":29.625,"l":29.58,"n":173,"o":29.625,"t":"2026-10-13T19:15:00Z","v":8781,"vw":29.59915},{"c":29.595,"h":29.63,"l":29.565,"n":270,"o":29.57,"t":"2026-10-13T19:20:00Z","v":11942,"vw":29.603842},{"c":29.585,"h":29.61,"l":29.545,"n":315,"o":29.59,"t":"2026-10-13T19:25:00Z","v":14820,"vw":29.582604},{"c":29.52,"h":29.59,"l":29.5,"n":324,"o":29.58,"t":"2026-10-13T19:30:00Z","v":19696,"vw":29.524672},{"c":29.53,"h":29.555,"l":29.51,"n":290,"o":29.53,"t":"2026-10-13T19:35:00Z","v":12316,"vw":29.537319},{"c":29.5275,"h":29.55,"l":29.515,"n":503,"o":29.515,"t":"2026-10-13T19:40:00Z","v":35315,"vw":29.527077},{"c":29.44,"h":29.51,"l":29.43,"n":446,"o":29.51,"t":"2026-10-13T19:45:00Z","v":23024,"vw":29.456719},{"c":29.5,"h":29.5,"l":29.435,"n":680,"o":29.435,"t":"2026-10-13T19:50:00Z","v":63779,"vw":29.479607},{"c":29.53,"h":29.585,"l":29.465,"n":1908,"o":29.5,"t":"2026-10-13T19:55:00Z","v":149471,"vw":29.532357},{"c":29.55,"h":29.55,"l":29.55,"n":24,"o":29.55,"t":"2026-10-13T20:00:00Z","v":337224,"vw":29.55},{"c":29.32,"h":29.32,"l":29.26,"n":13,"o":29.28,"t":"2026-10-14T12:35:00Z","v":2987,"vw":29.271529},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-14T12:45:00Z","v":160,"vw":29.26},{"c":29.712,"h":29.712,"l":29.06,"n":241,"o":29.26,"t":"2026-10-14T13:30:00Z","v":36740,"vw":29.284716},{"c":29.735,"h":30.02,"l":29.7,"n":229,"o":29.7,"t":"2026-10-14T13:35:00Z","v":44743,"vw":29.828857},{"c":29.66,"h":29.715,"l":29.66,"n":4,"o":29.715,"t":"2026-10-14T13:40:00Z","v":878,"vw":29.671176},{"c":29.67,"h":29.69,"l":29.55,"n":202,"o":29.66,"t":"2026-10-14T13:45:00Z","v":12495,"vw":29.634959},{"c":29.8,"h":29.81,"l":29.75,"n":122,"o":29.75,"t":"2026-10-14T13:50:00Z","v":9822,"vw":29.787456},{"c":29.64,"h":29.8,"l":29.615,"n":165,"o":29.8,"t":"2026-10-14T13:55:00Z","v":9943,"vw":29.713432},{"c":29.995,"h":30.01,"l":29.635,"n":281,"o":29.635,"t":"2026-10-14T14:00:00Z","v":38810,"vw":29.844548},{"c":30.085,"h":30.18,"l":29.98,"n":522,"o":29.995,"t":"2026-10-14T14:05:00Z","v":65711,"vw":30.070773},{"c":29.94,"h":30.08,"l":29.94,"n":160,"o":30.07,"t":"2026-10-14T14:10:00Z","v":6512,"vw":30.018662},{"c":29.9,"h":29.948,"l":29.88,"n":218,"o":29.9,"t":"2026-10-14T14:15:00Z","v":10272,"vw":29.904348},{"c":30.015,"h":30.03,"l":29.92,"n":228,"o":29.92,"t":"2026-10-14T14:20:00Z","v":8415,"vw":29.982985},{"c":30.01,"h":30.06,"l":30.01,"n":126,"o":30.035,"t":"2026-10-14T14:25:00Z","v":5564,"vw":30.035138},{"c":30.1,"h":30.14,"l":30.0418,"n":235,"o":30.06,"t":"2026-10-14T14:30:00Z","v":14599,"vw":30.068934},{"c":30.06,"h":30.15,"l":30.06,"n":119,"o":30.12,"t":"2026-10-14T14:35:00Z","v":5212,"vw":30.108589},{"c":30.09,"h":30.14,"l":30.05,"n":202,"o":30.11,"t":"2026-10-14T14:40:00Z","v":8557,"vw":30.097472},{"c":29.99,"h":30.095,"l":29.96,"n":131,"o":30.085,"t":"2026-10-14T14:45:00Z","v":4111,"vw":30.032529},{"c":29.93,"h":30,"l":29.9,"n":177,"o":29.95,"t":"2026-10-14T14:50:00Z","v":8413,"vw":29.94801},{"c":30.025,"h":30.03,"l":29.9,"n":194,"o":29.9,"t":"2026-10-14T14:55:00Z","v":7804,"vw":29.991821},{"c":30.025,"h":30.04,"l":29.93,"n":204,"o":30.025,"t":"2026-10-14T15:00:00Z","v":14806,"vw":29.98933},{"c":29.97,"h":30.01,"l":29.95,"n":136,"o":30.01,"t":"2026-10-14T15:05:00Z","v":5290,"vw":29.990122},{"c":29.96,"h":30.005,"l":29.96,"n":160,"o":29.99,"t":"2026-10-14T15:10:00Z","v":5393,"vw":29.983834},{"c":30.155,"h":30.23,"l":30,"n":456,"o":30,"t":"2026-10-14T15:15:00Z","v":24717,"vw":30.137592},{"c":30.11,"h":30.15,"l":30.07,"n":136,"o":30.15,"t":"2026-10-14T15:20:00Z","v":6182,"vw":30.09835},{"c":30.18,"h":30.18,"l":30.09,"n":180,"o":30.1,"t":"2026-10-14T15:25:00Z","v":8579,"vw":30.134087},{"c":30.18,"h":30.19,"l":30.14,"n":182,"o":30.175,"t":"2026-10-14T15:30:00Z","v":8949,"vw":30.166294},{"c":30.16,"h":30.185,"l":30.15,"n":158,"o":30.185,"t":"2026-10-14T15:35:00Z","v":6999,"vw":30.165267},{"c":30.15,"h":30.18,"l":30.14,"n":170,"o":30.18,"t":"2026-10-14T15:40:00Z","v":8638,"vw":30.155077},{"c":30.23,"h":30.23,"l":30.13,"n":264,"o":30.15,"t":"2026-10-14T15:45:00Z","v":16018,"vw":30.17911},{"c":30.225,"h":30.27,"l":30.202,"n":344,"o":30.24,"t":"2026-10-14T15:50:00Z","v":26092,"vw":30.233621},{"c":30.23,"h":30.24,"l":30.19,"n":91,"o":30.21,"t":"2026-10-14T15:55:00Z","v":16992,"vw":30.218609},{"c":30.305,"h":30.305,"l":30.24,"n":315,"o":30.24,"t":"2026-10-14T16:00:00Z","v":18361,"vw":30.267683},{"c":30.31,"h":30.36,"l":30.3,"n":142,"o":30.32,"t":"2026-10-14T16:05:00Z","v":6778,"vw":30.337829},{"c":30.195,"h":30.3,"l":30.18,"n":220,"o":30.3,"t":"2026-10-14T16:10:00Z","v":16020,"vw":30.233891},{"c":30.21,"h":30.24,"l":30.19,"n":202,"o":30.195,"t":"2026-10-14T16:15:00Z","v":8973,"vw":30.220763},{"c":30.31,"h":30.335,"l":30.24,"n":206,"o":30.24,"t":"2026-10-14T16:20:00Z","v":9928,"vw":30.302306},{"c":30.36,"h":30.36,"l":30.29,"n":315,"o":30.305,"t":"2026-10-14T16:25:00Z","v":24700,"vw":30.319491},{"c":30.345,"h":30.38,"l":30.34,"n":164,"o":30.35,"t":"2026-10-14T16:30:00Z","v":10982,"vw":30.36345},{"c":30.27,"h":30.39,"l":30.27,"n":162,"o":30.36,"t":"2026-10-14T16:35:00Z","v":9471,"vw":30.359668},{"c":30.175,"h":30.28,"l":30.16,"n":121,"o":30.26,"t":"2026-10-14T16:40:00Z","v":6298,"vw":30.200964},{"c":30.17,"h":30.21,"l":30.17,"n":127,"o":30.19,"t":"2026-10-14T16:45:00Z","v":8218,"vw":30.189648},{"c":30.15,"h":30.2,"l":30.15,"n":148,"o":30.17,"t":"2026-10-14T16:50:00Z","v":6552,"vw":30.185338},{"c":30.24,"h":30.24,"l":30.15,"n":162,"o":30.15,"t":"2026-10-14T16:55:00Z","v":8677,"vw":30.202028},{"c":30.15,"h":30.25,"l":30.15,"n":114,"o":30.25,"t":"2026-10-14T17:00:00Z","v":4866,"vw":30.198584},{"c":30.0609,"h":30.1,"l":30.0609,"n":97,"o":30.1,"t":"2026-10-14T17:05:00Z","v":4035,"vw":30.08702},{"c":30.05,"h":30.1,"l":30.05,"n":155,"o":30.08,"t":"2026-10-14T17:10:00Z","v":8315,"vw":30.073993},{"c":30.13,"h":30.13,"l":30.06,"n":194,"o":30.06,"t":"2026-10-14T17:15:00Z","v":8132,"vw":30.088818},{"c":30.12,"h":30.14,"l":30.095,"n":130,"o":30.14,"t":"2026-10-14T17:20:00Z","v":7666,"vw":30.118008},{"c":30.03,"h":30.13,"l":30.03,"n":157,"o":30.13,"t":"2026-10-14T17:25:00Z","v":9367,"vw":30.064014},{"c":29.975,"h":30.03,"l":29.975,"n":158,"o":30.02,"t":"2026-10-14T17:30:00Z","v":7820,"vw":30.016068},{"c":30.01,"h":30.04,"l":29.97,"n":203,"o":29.97,"t":"2026-10-14T17:35:00Z","v":10378,"vw":30.00906},{"c":30.13,"h":30.13,"l":29.99,"n":254,"o":30,"t":"2026-10-14T17:40:00Z","v":17613,"vw":30.047892},{"c":30.17,"h":30.175,"l":30.125,"n":204,"o":30.132,"t":"2026-10-14T17:45:00Z","v":10216,"vw":30.150581},{"c":30.18,"h":30.18,"l":30.16,"n":161,"o":30.16,"t":"2026-10-14T17:50:00Z","v":5941,"vw":30.172049},{"c":30.11,"h":30.17,"l":30.09,"n":177,"o":30.17,"t":"2026-10-14T17:55:00Z","v":7877,"vw":30.129639},{"c":30.08,"h":30.095,"l":30.06,"n":129,"o":30.095,"t":"2026-10-14T18:00:00Z","v":4581,"vw":30.079415},{"c":30.115,"h":30.13,"l":30.09,"n":221,"o":30.09,"t":"2026-10-14T18:05:00Z","v":10029,"vw":30.117311},{"c":30.13,"h":30.16,"l":30.1101,"n":228,"o":30.1101,"t":"2026-10-14T18:10:00Z","v":8011,"vw":30.136569},{"c":30.11,"h":30.12,"l":30.065,"n":151,"o":30.115,"t":"2026-10-14T18:15:00Z","v":7123,"vw":30.100077},{"c":30.12,"h":30.12,"l":30.09,"n":252,"o":30.11,"t":"2026-10-14T18:20:00Z","v":11631,"vw":30.10939},{"c":30.13,"h":30.13,"l":30.06,"n":200,"o":30.11,"t":"2026-10-14T18:25:00Z","v":9689,"vw":30.084067},{"c":29.93,"h":30.125,"l":29.9225,"n":228,"o":30.12,"t":"2026-10-14T18:30:00Z","v":20206,"vw":30.045413},{"c":29.955,"h":29.96,"l":29.92,"n":211,"o":29.945,"t":"2026-10-14T18:35:00Z","v":9797,"vw":29.94803},{"c":29.92,"h":29.95,"l":29.9,"n":126,"o":29.9325,"t":"2026-10-14T18:40:00Z","v":5731,"vw":29.930254},{"c":29.93,"h":29.94,"l":29.9,"n":207,"o":29.92,"t":"2026-10-14T18:45:00Z","v":9005,"vw":29.919059},{"c":29.9,"h":29.93,"l":29.84,"n":210,"o":29.92,"t":"2026-10-14T18:50:00Z","v":11422,"vw":29.901438},{"c":29.855,"h":29.89,"l":29.84,"n":120,"o":29.89,"t":"2026-10-14T18:55:00Z","v":7890,"vw":29.858289},{"c":29.825,"h":29.855,"l":29.82,"n":92,"o":29.855,"t":"2026-10-14T19:00:00Z","v":2848,"vw":29.831364},{"c":29.825,"h":29.86,"l":29.82,"n":280,"o":29.83,"t":"2026-10-14T19:05:00Z","v":13784,"vw":29.845318},{"c":29.775,"h":29.835,"l":29.775,"n":209,"o":29.835,"t":"2026-10-14T19:10:00Z","v":10378,"vw":29.811547},{"c":29.79,"h":29.81,"l":29.755,"n":245,"o":29.755,"t":"2026-10-14T19:15:00Z","v":12249,"vw":29.783423},{"c":29.74,"h":29.8,"l":29.74,"n":166,"o":29.8,"t":"2026-10-14T19:20:00Z","v":8942,"vw":29.78551},{"c":29.732,"h":29.75,"l":29.71,"n":254,"o":29.75,"t":"2026-10-14T19:25:00Z","v":12230,"vw":29.7324},{"c":29.785,"h":29.79,"l":29.735,"n":309,"o":29.735,"t":"2026-10-14T19:30:00Z","v":13166,"vw":29.766446},{"c":29.76,"h":29.785,"l":29.72,"n":276,"o":29.785,"t":"2026-10-14T19:35:00Z","v":15031,"vw":29.752261},{"c":29.74,"h":29.79,"l":29.72,"n":400,"o":29.76,"t":"2026-10-14T19:40:00Z","v":21056,"vw":29.758068},{"c":29.66,"h":29.75,"l":29.66,"n":457,"o":29.745,"t":"2026-10-14T19:45:00Z","v":28210,"vw":29.701564},{"c":29.7,"h":29.74,"l":29.58,"n":909,"o":29.67,"t":"2026-10-14T19:50:00Z","v":65903,"vw":29.66804},{"c":29.69,"h":29.82,"l":29.63,"n":2567,"o":29.7,"t":"2026-10-14T19:55:00Z","v":234732,"vw":29.720653},{"c":29.72,"h":29.72,"l":29.72,"n":32,"o":29.72,"t":"2026-10-14T20:00:00Z","v":212400,"vw":29.72},{"c":29.72,"h":29.73,"l":29.72,"n":7,"o":29.73,"t":"2026-10-15T09:30:00Z","v":1003,"vw":29.72252},{"c":29.89,"h":29.89,"l":29.89,"n":3,"o":29.89,"t":"2026-10-15T09:35:00Z","v":254,"vw":29.89},{"c":29.942,"h":30.14,"l":29.89,"n":35,"o":29.93,"t":"2026-10-15T13:30:00Z","v":9079,"vw":29.944499},{"c":29.79,"h":29.872,"l":29.645,"n":118,"o":29.855,"t":"2026-10-15T13:35:00Z","v":5542,"vw":29.744174},{"c":29.63,"h":29.765,"l":29.59,"n":66,"o":29.76,"t":"2026-10-15T13:40:00Z","v":3514,"vw":29.663542},{"c":29.56,"h":29.68,"l":29.55,"n":81,"o":29.63,"t":"2026-10-15T13:45:00Z","v":7707,"vw":29.614609},{"c":29.5,"h":29.77,"l":29.5,"n":338,"o":29.575,"t":"2026-10-15T13:50:00Z","v":34523,"vw":29.603606},{"c":29.36,"h":29.4925,"l":29.32,"n":155,"o":29.45,"t":"2026-10-15T13:55:00Z","v":6816,"vw":29.391578},{"c":29.585,"h":29.6,"l":29.34,"n":241,"o":29.34,"t":"2026-10-15T14:00:00Z","v":25937,"vw":29.446915},{"c":29.66,"h":29.7,"l":29.5101,"n":237,"o":29.63,"t":"2026-10-15T14:05:00Z","v":25114,"vw":29.603572},{"c":29.765,"h":29.78,"l":29.64,"n":197,"o":29.65,"t":"2026-10-15T14:10:00Z","v":9496,"vw":29.694644},{"c":29.66,"h":29.7999,"l":29.655,"n":158,"o":29.765,"t":"2026-10-15T14:15:00Z","v":9193,"vw":29.737288},{"c":29.745,"h":29.745,"l":29.64,"n":193,"o":29.645,"t":"2026-10-15T14:20:00Z","v":9525,"vw":29.656897},{"c":30,"h":30.04,"l":29.72,"n":419,"o":29.765,"t":"2026-10-15T14:25:00Z","v":27363,"vw":29.803179},{"c":30.06,"h":30.12,"l":30.02,"n":244,"o":30.02,"t":"2026-10-15T14:30:00Z","v":9234,"vw":30.061046},{"c":30.24,"h":30.25,"l":30.045,"n":99,"o":30.045,"t":"2026-10-15T14:35:00Z","v":3598,"vw":30.163087},{"c":30.445,"h":30.5,"l":30.28,"n":459,"o":30.28,"t":"2026-10-15T14:40:00Z","v":21954,"vw":30.428978},{"c":30.395,"h":30.46,"l":30.31,"n":232,"o":30.46,"t":"2026-10-15T14:45:00Z","v":10322,"vw":30.39486},{"c":30.385,"h":30.41,"l":30.32,"n":314,"o":30.41,"t":"2026-10-15T14:50:00Z","v":13097,"vw":30.377069},{"c":30.55,"h":30.57,"l":30.39,"n":376,"o":30.39,"t":"2026-10-15T14:55:00Z","v":15188,"vw":30.450186},{"c":30.54,"h":30.57,"l":30.435,"n":259,"o":30.57,"t":"2026-10-15T15:00:00Z","v":9559,"vw":30.50762},{"c":30.605,"h":30.62,"l":30.46,"n":368,"o":30.505,"t":"2026-10-15T15:05:00Z","v":19049,"vw":30.581649},{"c":30.69,"h":30.77,"l":30.62,"n":309,"o":30.62,"t":"2026-10-15T15:10:00Z","v":12687,"vw":30.694094},{"c":30.64,"h":30.69,"l":30.635,"n":235,"o":30.65,"t":"2026-10-15T15:15:00Z","v":12691,"vw":30.663471},{"c":30.6,"h":30.65,"l":30.535,"n":228,"o":30.64,"t":"2026-10-15T15:20:00Z","v":8589,"vw":30.591912},{"c":30.52,"h":30.6,"l":30.46,"n":235,"o":30.55,"t":"2026-10-15T15:25:00Z","v":19642,"vw":30.525799},{"c":30.7138,"h":30.74,"l":30.47,"n":465,"o":30.54,"t":"2026-10-15T15:30:00Z","v":24234,"vw":30.57669},{"c":30.74,"h":30.74,"l":30.68,"n":216,"o":30.72,"t":"2026-10-15T15:35:00Z","v":9015,"vw":30.71114},{"c":30.74,"h":30.84,"l":30.66,"n":359,"o":30.74,"t":"2026-10-15T15:40:00Z","v":22806,"vw":30.744071},{"c":30.775,"h":30.82,"l":30.74,"n":204,"o":30.74,"t":"2026-10-15T15:45:00Z","v":8487,"vw":30.77784},{"c":30.83,"h":30.87,"l":30.78,"n":229,"o":30.78,"t":"2026-10-15T15:50:00Z","v":10956,"vw":30.832589},{"c":30.91,"h":30.98,"l":30.82,"n":309,"o":30.82,"t":"2026-10-15T15:55:00Z","v":12222,"vw":30.890931},{"c":30.89,"h":30.91,"l":30.84,"n":235,"o":30.89,"t":"2026-10-15T16:00:00Z","v":8780,"vw":30.864849},{"c":30.82,"h":30.9,"l":30.78,"n":301,"o":30.89,"t":"2026-10-15T16:05:00Z","v":14082,"vw":30.844845},{"c":30.84,"h":30.86,"l":30.73,"n":479,"o":30.84,"t":"2026-10-15T16:10:00Z","v":49934,"vw":30.799351},{"c":30.88,"h":30.935,"l":30.82,"n":191,"o":30.83,"t":"2026-10-15T16:15:00Z","v":10504,"vw":30.889943},{"c":30.88,"h":30.92,"l":30.825,"n":320,"o":30.88,"t":"2026-10-15T16:20:00Z","v":18972,"vw":30.889706},{"c":30.805,"h":30.91,"l":30.78,"n":330,"o":30.88,"t":"2026-10-15T16:25:00Z","v":21140,"vw":30.829752},{"c":30.78,"h":30.8,"l":30.73,"n":259,"o":30.8,"t":"2026-10-15T16:30:00Z","v":21887,"vw":30.752144},{"c":30.79,"h":30.81,"l":30.755,"n":230,"o":30.78,"t":"2026-10-15T16:35:00Z","v":11491,"vw":30.790403},{"c":30.8,"h":30.81,"l":30.75,"n":212,"o":30.81,"t":"2026-10-15T16:40:00Z","v":11695,"vw":30.779201},{"c":30.635,"h":30.82,"l":30.635,"n":244,"o":30.775,"t":"2026-10-15T16:45:00Z","v":17339,"vw":30.715435},{"c":30.55,"h":30.64,"l":30.54,"n":233,"o":30.64,"t":"2026-10-15T16:50:00Z","v":21208,"vw":30.573646},{"c":30.55,"h":30.6,"l":30.54,"n":49,"o":30.54,"t":"2026-10-15T16:55:00Z","v":3030,"vw":30.5734},{"c":30.52,"h":30.56,"l":30.515,"n":154,"o":30.555,"t":"2026-10-15T18:10:00Z","v":6241,"vw":30.529792},{"c":30.53,"h":30.54,"l":30.5,"n":147,"o":30.525,"t":"2026-10-15T18:15:00Z","v":6699,"vw":30.517857},{"c":30.545,"h":30.55,"l":30.515,"n":187,"o":30.54,"t":"2026-10-15T18:20:00Z","v":9675,"vw":30.533312},{"c":30.6125,"h":30.62,"l":30.56,"n":206,"o":30.56,"t":"2026-10-15T18:25:00Z","v":7622,"vw":30.58476},{"c":30.515,"h":30.64,"l":30.515,"n":343,"o":30.62,"t":"2026-10-15T18:30:00Z","v":18388,"vw":30.569334},{"c":30.445,"h":30.51,"l":30.445,"n":144,"o":30.51,"t":"2026-10-15T18:35:00Z","v":7031,"vw":30.466836},{"c":30.41,"h":30.49,"l":30.41,"n":337,"o":30.445,"t":"2026-10-15T18:40:00Z","v":15988,"vw":30.445293},{"c":30.38,"h":30.45,"l":30.37,"n":159,"o":30.38,"t":"2026-10-15T18:45:00Z","v":6427,"vw":30.417351},{"c":30.465,"h":30.48,"l":30.37,"n":144,"o":30.37,"t":"2026-10-15T18:50:00Z","v":7356,"vw":30.440836},{"c":30.46,"h":30.47,"l":30.44,"n":191,"o":30.465,"t":"2026-10-15T18:55:00Z","v":9007,"vw":30.459742},{"c":30.41,"h":30.47,"l":30.3801,"n":246,"o":30.47,"t":"2026-10-15T19:00:00Z","v":14979,"vw":30.41961},{"c":30.46,"h":30.46,"l":30.405,"n":172,"o":30.41,"t":"2026-10-15T19:05:00Z","v":6889,"vw":30.433652},{"c":30.55,"h":30.58,"l":30.43,"n":486,"o":30.44,"t":"2026-10-15T19:10:00Z","v":29973,"vw":30.478947},{"c":30.51,"h":30.55,"l":30.44,"n":285,"o":30.54,"t":"2026-10-15T19:15:00Z","v":31309,"vw":30.487857},{"c":30.57,"h":30.63,"l":30.5,"n":302,"o":30.5,"t":"2026-10-15T19:20:00Z","v":15976,"vw":30.535419},{"c":30.56,"h":30.585,"l":30.525,"n":297,"o":30.56,"t":"2026-10-15T19:25:00Z","v":13735,"vw":30.553514},{"c":30.66,"h":30.68,"l":30.51,"n":437,"o":30.55,"t":"2026-10-15T19:30:00Z","v":24925,"vw":30.594905},{"c":30.81,"h":30.825,"l":30.67,"n":448,"o":30.67,"t":"2026-10-15T19:35:00Z","v":21151,"vw":30.760393},{"c":30.85,"h":30.85,"l":30.78,"n":475,"o":30.805,"t":"2026-10-15T19:40:00Z","v":22622,"vw":30.817536},{"c":30.755,"h":30.87,"l":30.73,"n":647,"o":30.86,"t":"2026-10-15T19:45:00Z","v":39260,"vw":30.79504},{"c":30.812,"h":30.83,"l":30.69,"n":762,"o":30.74,"t":"2026-10-15T19:50:00Z","v":38438,"vw":30.751632},{"c":30.88,"h":30.88,"l":30.71,"n":2814,"o":30.82,"t":"2026-10-15T19:55:00Z","v":178319,"vw":30.784902},{"c":30.87,"h":30.87,"l":30.86,"n":22,"o":30.86,"t":"2026-10-15T20:00:00Z","v":443093,"vw":30.869953}],"history":[{"c":30.74,"h":33,"l":28.63,"n":139019,"o":31.65,"t":"2025-08-14T04:00:00Z","v":18517106,"vw":30.859713},{"c":31.12,"h":33.99,"l":28.99,"n":23686,"o":29.7,"t":"2025-08-15T04:00:00Z","v":2893060,"vw":31.631129},{"c":32.66,"h":35.76,"l":31.2,"n":20614,"o":31.76,"t":"2025-08-18T04:00:00Z","v":2780370,"vw":33.627219},{"c":32.89,"h":34,"l":31.5,"n":12659,"o":33.04,"t":"2025-08-19T04:00:00Z","v":1741002,"vw":32.766728},{"c":32.77,"h":33.87,"l":31.95,"n":10192,"o":33.07,"t":"2025-08-20T04:00:00Z","v":2315948,"vw":32.864309},{"c":34.34,"h":34.57,"l":31.6001,"n":12148,"o":32.68,"t":"2025-08-21T04:00:00Z","v":1516462,"vw":33.259405},{"c":33.52,"h":34.89,"l":32.72,"n":8184,"o":34.3,"t":"2025-08-22T04:00:00Z","v":904583,"vw":33.680595},{"c":33.29,"h":34,"l":32.315,"n":7154,"o":33.19,"t":"2025-08-25T04:00:00Z","v":639772,"vw":33.091584},{"c":33.9,"h":33.94,"l":32.195,"n":8034,"o":33.27,"t":"2025-08-26T04:00:00Z","v":861196,"vw":33.23001},{"c":34.7,"h":35.8032,"l":33.05,"n":6420,"o":33.72,"t":"2025-08-27T04:00:00Z","v":870691,"vw":34.520482},{"c":35.49,"h":36.65,"l":34.18,"n":10908,"o":34.18,"t":"2025-08-28T04:00:00Z","v":1078504,"vw":35.380699},{"c":37.58,"h":38.44,"l":35.14,"n":10086,"o":35.79,"t":"2025-08-29T04:00:00Z","v":1136356,"vw":37.248885},{"c":36.33,"h":38.25,"l":35.4,"n":9477,"o":37.56,"t":"2025-09-02T04:00:00Z","v":906235,"vw":36.441921},{"c":35.38,"h":36.75,"l":34.955,"n":6913,"o":36.12,"t":"2025-09-03T04:00:00Z","v":557829,"vw":35.372967},{"c":35.5,"h":35.9766,"l":34.6368,"n":6219,"o":35.33,"t":"2025-09-04T04:00:00Z","v":664469,"vw":35.371497},{"c":34.95,"h":36,"l":34.02,"n":7990,"o":35.63,"t":"2025-09-05T04:00:00Z","v":669277,"vw":34.870731},{"c":37.77,"h":37.77,"l":34.65,"n":10504,"o":35.01,"t":"2025-09-08T04:00:00Z","v":792307,"vw":36.69027},{"c":37.3,"h":39.13,"l":36.88,"n":9773,"o":38.1,"t":"2025-09-09T04:00:00Z","v":849283,"vw":37.707676},{"c":36.81,"h":38,"l":36.77,"n":4314,"o":37.25,"t":"2025-09-10T04:00:00Z","v":514640,"vw":37.100158},{"c":37.39,"h":37.66,"l":36.495,"n":6074,"o":36.9,"t":"2025-09-11T04:00:00Z","v":350273,"vw":37.223755},{"c":37.46,"h":37.96,"l":36.1571,"n":5557,"o":37.52,"t":"2025-09-12T04:00:00Z","v":408517,"vw":37.163356},{"c":37.26,"h":38.43,"l":36.75,"n":3573,"o":37.5,"t":"2025-09-15T04:00:00Z","v":234525,"vw":37.599748},{"c":38.02,"h":38.85,"l":36.97,"n":4363,"o":36.97,"t":"2025-09-16T04:00:00Z","v":358468,"vw":38.099396},{"c":38.14,"h":39.56,"l":37.5,"n":5939,"o":38.13,"t":"2025-09-17T04:00:00Z","v":462934,"vw":38.315368},{"c":38.86,"h":39.53,"l":38.1083,"n":4942,"o":38.28,"t":"2025-09-18T04:00:00Z","v":395050,"vw":39.040204},{"c":38.02,"h":39.5,"l":37.59,"n":4964,"o":39.15,"t":"2025-09-19T04:00:00Z","v":1380497,"vw":38.104051},{"c":39.52,"h":39.73,"l":37.05,"n":7878,"o":37.62,"t":"2025-09-22T04:00:00Z","v":743263,"vw":39.027928},{"c":39.6,"h":40.95,"l":38.64,"n":7017,"o":40,"t":"2025-09-23T04:00:00Z","v":656428,"vw":39.587634},{"c":41.65,"h":42.0681,"l":39.54,"n":7316,"o":39.87,"t":"2025-09-24T04:00:00Z","v":873848,"vw":41.069096},{"c":41.95,"h":42.16,"l":40.82,"n":7617,"o":41.8,"t":"2025-09-25T04:00:00Z","v":650688,"vw":41.666175},{"c":41.23,"h":42.89,"l":41.16,"n":10397,"o":42,"t":"2025-09-26T04:00:00Z","v":912160,"vw":41.630989},{"c":40.77,"h":41.6948,"l":39.8511,"n":9992,"o":41.4,"t":"2025-09-29T04:00:00Z","v":1094145,"vw":40.747793},{"c":40.26,"h":41.3,"l":39.7625,"n":13227,"o":40.67,"t":"2025-09-30T04:00:00Z","v":1237745,"vw":40.359353},{"c":38.98,"h":40.35,"l":38.86,"n":14994,"o":40.33,"t":"2025-10-01T04:00:00Z","v":1557419,"vw":39.364497},{"c":41.03,"h":41.48,"l":38.96,"n":8357,"o":38.96,"t":"2025-10-02T04:00:00Z","v":1315125,"vw":40.592384},{"c":42.09,"h":42.7199,"l":40.98,"n":10403,"o":40.98,"t":"2025-10-03T04:00:00Z","v":1197067,"vw":42.050583},{"c":43.71,"h":43.83,"l":42.3176,"n":5416,"o":42.59,"t":"2025-10-06T04:00:00Z","v":488565,"vw":43.381597},{"c":44.42,"h":44.51,"l":43.2623,"n":4313,"o":43.98,"t":"2025-10-07T04:00:00Z","v":483926,"vw":43.954356},{"c":44.67,"h":45.63,"l":43.58,"n":6151,"o":44,"t":"2025-10-08T04:00:00Z","v":464781,"vw":44.82314},{"c":42.94,"h":45.3126,"l":42.64,"n":6142,"o":44.86,"t":"2025-10-09T04:00:00Z","v":468873,"vw":43.618757},{"c":43.54,"h":44.52,"l":42.71,"n":5377,"o":43.05,"t":"2025-10-10T04:00:00Z","v":418590,"vw":43.481654},{"c":43.11,"h":44.1599,"l":42.25,"n":6061,"o":44.1286,"t":"2025-10-13T04:00:00Z","v":461250,"vw":43.281274},{"c":43.56,"h":44.61,"l":42.73,"n":4837,"o":44.61,"t":"2025-10-14T04:00:00Z","v":313335,"vw":43.639303},{"c":43.33,"h":43.735,"l":41.84,"n":4516,"o":43.33,"t":"2025-10-15T04:00:00Z","v":353720,"vw":42.999904},{"c":42.26,"h":43.38,"l":42.07,"n":5628,"o":43.38,"t":"2025-10-16T04:00:00Z","v":398214,"vw":42.590468},{"c":41.93,"h":42.81,"l":41.31,"n":4375,"o":42.12,"t":"2025-10-17T04:00:00Z","v":258727,"vw":41.99537},{"c":43.05,"h":43.41,"l":41.505,"n":2945,"o":42,"t":"2025-10-20T04:00:00Z","v":147432,"vw":42.891185},{"c":41.47,"h":43.379,"l":40.44,"n":4668,"o":42.96,"t":"2025-10-21T04:00:00Z","v":304994,"vw":41.742478},{"c":41.77,"h":42.14,"l":39.7625,"n":5912,"o":40.85,"t":"2025-10-22T04:00:00Z","v":401978,"vw":41.019237},{"c":42.5,"h":43.24,"l":41.225,"n":5039,"o":41.86,"t":"2025-10-23T04:00:00Z","v":307218,"vw":42.5724},{"c":43.21,"h":43.735,"l":42.67,"n":5558,"o":42.94,"t":"2025-10-24T04:00:00Z","v":275247,"vw":43.274397},{"c":44.27,"h":44.83,"l":43.35,"n":5019,"o":43.62,"t":"2025-10-27T04:00:00Z","v":411018,"vw":44.380484},{"c":43.16,"h":44.0289,"l":42.17,"n":5515,"o":44,"t":"2025-10-28T04:00:00Z","v":334570,"vw":43.298759},{"c":43.15,"h":43.4,"l":41.97,"n":3697,"o":42.92,"t":"2025-10-29T04:00:00Z","v":212379,"vw":42.880506},{"c":43.73,"h":44.4499,"l":42.755,"n":6602,"o":42.95,"t":"2025-10-30T04:00:00Z","v":455260,"vw":43.884403},{"c":43.7,"h":44.205,"l":42.89,"n":5517,"o":43.95,"t":"2025-10-31T04:00:00Z","v":362815,"vw":43.694574},{"c":45.54,"h":45.74,"l":43.555,"n":8296,"o":43.72,"t":"2025-11-03T05:00:00Z","v":642310,"vw":45.04806},{"c":44.33,"h":45.89,"l":44.33,"n":7813,"o":45.49,"t":"2025-11-04T05:00:00Z","v":510309,"vw":44.916981},{"c":45.83,"h":46.04,"l":44.01,"n":6881,"o":44.55,"t":"2025-11-05T05:00:00Z","v":456699,"vw":45.486071},{"c":47.02,"h":48.2,"l":45.335,"n":12705,"o":47.15,"t":"2025-11-06T05:00:00Z","v":911811,"vw":46.911729},{"c":48.7,"h":49.27,"l":46.5,"n":9387,"o":46.97,"t":"2025-11-07T05:00:00Z","v":596683,"vw":48.224228},{"c":48.94,"h":49.97,"l":47.79,"n":8070,"o":48.8,"t":"2025-11-10T05:00:00Z","v":577980,"vw":49.200082},{"c":49.48,"h":50.38,"l":48.32,"n":6575,"o":49.11,"t":"2025-11-11T05:00:00Z","v":367779,"vw":49.534992},{"c":50.96,"h":51.375,"l":49.1822,"n":8669,"o":49.8,"t":"2025-11-12T05:00:00Z","v":623925,"vw":50.316381},{"c":48.63,"h":51.23,"l":48.16,"n":11466,"o":50.43,"t":"2025-11-13T05:00:00Z","v":845489,"vw":48.987911},{"c":48.53,"h":49.76,"l":47.51,"n":8198,"o":47.85,"t":"2025-11-14T05:00:00Z","v":459635,"vw":48.569309},{"c":46.81,"h":49.24,"l":46.4301,"n":7451,"o":48.5,"t":"2025-11-17T05:00:00Z","v":388394,"vw":47.180834},{"c":46.7,"h":46.84,"l":45.4,"n":9114,"o":46.3,"t":"2025-11-18T05:00:00Z","v":419957,"vw":46.25753},{"c":44.36,"h":47.005,"l":44.055,"n":8072,"o":46.56,"t":"2025-11-19T05:00:00Z","v":474162,"vw":44.636908},{"c":42.55,"h":45.671,"l":42.31,"n":8758,"o":45.08,"t":"2025-11-20T05:00:00Z","v":665636,"vw":43.163032},{"c":44.08,"h":44.24,"l":41.62,"n":11365,"o":42.62,"t":"2025-11-21T05:00:00Z","v":691052,"vw":43.42837},{"c":44.73,"h":45.26,"l":43.18,"n":10405,"o":44.15,"t":"2025-11-24T05:00:00Z","v":656018,"vw":44.623167},{"c":44.07,"h":45.335,"l":43.59,"n":12375,"o":44.65,"t":"2025-11-25T05:00:00Z","v":642566,"vw":44.04768},{"c":45.86,"h":46.845,"l":43.53,"n":9665,"o":43.81,"t":"2025-11-26T05:00:00Z","v":605231,"vw":45.882101},{"c":45.61,"h":46.6,"l":45.46,"n":4237,"o":45.79,"t":"2025-11-28T05:00:00Z","v":267035,"vw":45.989171},{"c":44.5,"h":45.555,"l":44.23,"n":4897,"o":45.11,"t":"2025-12-01T05:00:00Z","v":257394,"vw":44.674174},{"c":45.39,"h":46.53,"l":44.6,"n":7832,"o":44.85,"t":"2025-12-02T05:00:00Z","v":481424,"vw":45.429435},{"c":44.73,"h":46.44,"l":44.28,"n":7200,"o":45.67,"t":"2025-12-03T05:00:00Z","v":368899,"vw":45.164034},{"c":45.46,"h":46.02,"l":44.69,"n":6402,"o":45.01,"t":"2025-12-04T05:00:00Z","v":436458,"vw":45.498559},{"c":44.06,"h":45.545,"l":43.66,"n":8443,"o":44.93,"t":"2025-12-05T05:00:00Z","v":473182,"vw":44.261638},{"c":45.56,"h":45.63,"l":43.45,"n":10360,"o":44.06,"t":"2025-12-08T05:00:00Z","v":749494,"vw":45.023072},{"c":45.8,"h":46.56,"l":45.28,"n":8549,"o":45.52,"t":"2025-12-09T05:00:00Z","v":561846,"vw":45.758291},{"c":42.62,"h":43.8,"l":42.44,"n":9559,"o":43.06,"t":"2025-12-10T05:00:00Z","v":570518,"vw":42.997828},{"c":41.78,"h":42.975,"l":41.27,"n":15072,"o":42.64,"t":"2025-12-11T05:00:00Z","v":1209644,"vw":41.993717},{"c":42.68,"h":43.05,"l":41.3,"n":31403,"o":41.91,"t":"2025-12-12T05:00:00Z","v":3980289,"vw":42.286235},{"c":42.58,"h":43.03,"l":42.04,"n":14038,"o":43.03,"t":"2025-12-15T05:00:00Z","v":988562,"vw":42.588781},{"c":43.36,"h":43.51,"l":41.95,"n":11028,"o":41.95,"t":"2025-12-16T05:00:00Z","v":798979,"vw":42.990348},{"c":43.79,"h":44.84,"l":42.96,"n":14429,"o":43.1,"t":"2025-12-17T05:00:00Z","v":1447850,"vw":44.051191},{"c":44.25,"h":45.18,"l":43.4,"n":13146,"o":44.07,"t":"2025-12-18T05:00:00Z","v":991820,"vw":44.389607},{"c":44.62,"h":45.78,"l":43.96,"n":14755,"o":44.4,"t":"2025-12-19T05:00:00Z","v":4818452,"vw":44.658538},{"c":47.26,"h":47.28,"l":44.37,"n":13596,"o":45,"t":"2025-12-22T05:00:00Z","v":1330115,"vw":46.63363},{"c":47.39,"h":48.42,"l":46.68,"n":10640,"o":47.74,"t":"2025-12-23T05:00:00Z","v":732042,"vw":47.46827},{"c":47.21,"h":47.5469,"l":46.55,"n":4837,"o":47.3,"t":"2025-12-24T05:00:00Z","v":368661,"vw":47.102502},{"c":46.67,"h":47.79,"l":46.2,"n":7786,"o":47.22,"t":"2025-12-26T05:00:00Z","v":547515,"vw":46.739037},{"c":46.13,"h":47.185,"l":46,"n":6377,"o":46.53,"t":"2025-12-29T05:00:00Z","v":914893,"vw":46.238998},{"c":45.68,"h":46.595,"l":45.52,"n":8209,"o":46.35,"t":"2025-12-30T05:00:00Z","v":814778,"vw":45.825654},{"c":44.38,"h":46.405,"l":43.92,"n":13477,"o":45.69,"t":"2025-12-31T05:00:00Z","v":1193254,"vw":44.465639},{"c":43.65,"h":44.99,"l":43.07,"n":15351,"o":44.44,"t":"2026-01-02T05:00:00Z","v":1370416,"vw":43.743497},{"c":46.26,"h":46.33,"l":43.875,"n":26434,"o":44.6,"t":"2026-01-05T05:00:00Z","v":2766152,"vw":45.836644},{"c":44.24,"h":46.56,"l":44.23,"n":16473,"o":46.5,"t":"2026-01-06T05:00:00Z","v":1147880,"vw":44.791657},{"c":42.41,"h":44.35,"l":42.3,"n":17257,"o":44.08,"t":"2026-01-07T05:00:00Z","v":1159343,"vw":42.732689},{"c":42.76,"h":43.2893,"l":42.27,"n":10701,"o":42.84,"t":"2026-01-08T05:00:00Z","v":641602,"vw":42.729304},{"c":42.33,"h":43.5,"l":41.815,"n":11882,"o":42.72,"t":"2026-01-09T05:00:00Z","v":721168,"vw":42.34491},{"c":42.47,"h":42.95,"l":41.86,"n":11997,"o":42.24,"t":"2026-01-12T05:00:00Z","v":623653,"vw":42.544315},{"c":41.85,"h":42.5,"l":41.19,"n":12155,"o":42.5,"t":"2026-01-13T05:00:00Z","v":854961,"vw":41.7389},{"c":42.76,"h":42.97,"l":41.45,"n":10890,"o":41.77,"t":"2026-01-14T05:00:00Z","v":545769,"vw":42.494666},{"c":42.55,"h":43.48,"l":42.25,"n":11856,"o":42.38,"t":"2026-01-15T05:00:00Z","v":728811,"vw":42.712019},{"c":43.52,"h":43.585,"l":42.12,"n":11337,"o":42.4,"t":"2026-01-16T05:00:00Z","v":788488,"vw":43.272735},{"c":42.88,"h":44.47,"l":42.41,"n":14820,"o":42.73,"t":"2026-01-20T05:00:00Z","v":932011,"vw":43.151796},{"c":43.94,"h":44.53,"l":42.77,"n":14932,"o":43.19,"t":"2026-01-21T05:00:00Z","v":1103700,"vw":43.927226},{"c":44.56,"h":44.92,"l":44.11,"n":9568,"o":44.43,"t":"2026-01-22T05:00:00Z","v":658689,"vw":44.543195},{"c":42.44,"h":44.19,"l":41.9,"n":14843,"o":43.98,"t":"2026-01-23T05:00:00Z","v":932058,"vw":42.466501},{"c":43.09,"h":43.35,"l":41.81,"n":11338,"o":42.51,"t":"2026-01-26T05:00:00Z","v":631495,"vw":42.93121},{"c":41.42,"h":43.27,"l":41.195,"n":11879,"o":43.05,"t":"2026-01-27T05:00:00Z","v":796891,"vw":41.946941},{"c":41.23,"h":42.47,"l":40.9,"n":8430,"o":41.47,"t":"2026-01-28T05:00:00Z","v":527101,"vw":41.402778},{"c":41.69,"h":41.8,"l":40.83,"n":10855,"o":41.61,"t":"2026-01-29T05:00:00Z","v":643465,"vw":41.438462},{"c":41.73,"h":42.78,"l":41.39,"n":11398,"o":41.39,"t":"2026-01-30T05:00:00Z","v":700505,"vw":41.919163},{"c":41.78,"h":42.125,"l":41.23,"n":12041,"o":41.51,"t":"2026-02-02T05:00:00Z","v":616697,"vw":41.75156},{"c":41.06,"h":42.0399,"l":39.7591,"n":19033,"o":41.8,"t":"2026-02-03T05:00:00Z","v":1375144,"vw":40.625361},{"c":40.66,"h":41.32,"l":39.93,"n":16557,"o":40.82,"t":"2026-02-04T05:00:00Z","v":898985,"vw":40.714455},{"c":41.75,"h":42.77,"l":40.725,"n":15293,"o":40.82,"t":"2026-02-05T05:00:00Z","v":1028096,"vw":41.942064},{"c":42.23,"h":42.63,"l":41.33,"n":14034,"o":42.19,"t":"2026-02-06T05:00:00Z","v":789752,"vw":42.141929},{"c":41.33,"h":41.63,"l":40,"n":33398,"o":41.3,"t":"2026-02-09T05:00:00Z","v":2590134,"vw":41.32073},{"c":40.65,"h":41.045,"l":39.39,"n":19966,"o":40.74,"t":"2026-02-10T05:00:00Z","v":1549041,"vw":40.410532},{"c":41.12,"h":41.31,"l":39.7665,"n":19244,"o":40,"t":"2026-02-11T05:00:00Z","v":1491045,"vw":40.646612},{"c":41.58,"h":41.83,"l":39.85,"n":25739,"o":41.23,"t":"2026-02-12T05:00:00Z","v":1972026,"vw":41.040467},{"c":42.14,"h":43,"l":41.3373,"n":22310,"o":41.69,"t":"2026-02-13T05:00:00Z","v":1925852,"vw":42.499482},{"c":40.89,"h":42.86,"l":40.73,"n":21842,"o":41.79,"t":"2026-02-17T05:00:00Z","v":2086225,"vw":41.582762},{"c":40.2,"h":40.68,"l":39.29,"n":31879,"o":40.5,"t":"2026-02-18T05:00:00Z","v":2856111,"vw":40.232011},{"c":40.64,"h":41,"l":40.07,"n":24093,"o":40.3,"t":"2026-02-19T05:00:00Z","v":1646193,"vw":40.514286},{"c":40.53,"h":41.1,"l":40.14,"n":19478,"o":40.63,"t":"2026-02-20T05:00:00Z","v":1552656,"vw":40.473077},{"c":38.99,"h":40.5,"l":38.85,"n":18212,"o":40.28,"t":"2026-02-23T05:00:00Z","v":1230021,"vw":39.157919},{"c":39.56,"h":39.6,"l":37.1,"n":33533,"o":39,"t":"2026-02-24T05:00:00Z","v":2918042,"vw":38.386077},{"c":40.99,"h":41.07,"l":39.16,"n":26611,"o":39.8,"t":"2026-02-25T05:00:00Z","v":1905158,"vw":40.7183},{"c":41.85,"h":43.33,"l":40.13,"n":27816,"o":41.66,"t":"2026-02-26T05:00:00Z","v":2539300,"vw":41.785914},{"c":42.6,"h":43.15,"l":40.78,"n":36956,"o":41.24,"t":"2026-02-27T05:00:00Z","v":2548714,"vw":42.572772},{"c":42.89,"h":43.26,"l":40,"n":29022,"o":41.5,"t":"2026-03-02T05:00:00Z","v":2353551,"vw":42.17287},{"c":42.04,"h":43.18,"l":41.9801,"n":19354,"o":42.52,"t":"2026-03-03T05:00:00Z","v":1040828,"vw":42.608257},{"c":42.82,"h":43.73,"l":42.405,"n":18175,"o":42.59,"t":"2026-03-04T05:00:00Z","v":1547811,"vw":43.009835},{"c":42.38,"h":43.67,"l":41.87,"n":18007,"o":42.37,"t":"2026-03-05T05:00:00Z","v":983634,"vw":42.39371},{"c":40.98,"h":42.4499,"l":40.665,"n":18812,"o":41.86,"t":"2026-03-06T05:00:00Z","v":1101220,"vw":41.357991},{"c":41.19,"h":41.41,"l":39.955,"n":20923,"o":41.21,"t":"2026-03-09T04:00:00Z","v":1360780,"vw":40.826237},{"c":40.54,"h":41.565,"l":39.91,"n":18203,"o":41.17,"t":"2026-03-10T04:00:00Z","v":1364000,"vw":40.732743},{"c":39.49,"h":40.74,"l":38.75,"n":19659,"o":40.39,"t":"2026-03-11T04:00:00Z","v":1843894,"vw":39.521026},{"c":38.09,"h":39.17,"l":38.035,"n":20243,"o":38.77,"t":"2026-03-12T04:00:00Z","v":1531552,"vw":38.409608},{"c":38.47,"h":38.925,"l":38.1,"n":16440,"o":38.53,"t":"2026-03-13T04:00:00Z","v":990701,"vw":38.460054},{"c":39.49,"h":39.77,"l":38.74,"n":15215,"o":38.82,"t":"2026-03-16T04:00:00Z","v":1009605,"vw":39.361145},{"c":39.82,"h":39.98,"l":39.49,"n":14975,"o":39.81,"t":"2026-03-17T04:00:00Z","v":718669,"vw":39.766417},{"c":39.55,"h":39.985,"l":39.21,"n":12424,"o":39.62,"t":"2026-03-18T04:00:00Z","v":979617,"vw":39.581872},{"c":39.02,"h":39.48,"l":38.615,"n":12584,"o":39.25,"t":"2026-03-19T04:00:00Z","v":845417,"vw":39.008034},{"c":39.1,"h":39.2,"l":38.45,"n":13189,"o":38.99,"t":"2026-03-20T04:00:00Z","v":2011389,"vw":39.059414},{"c":39.08,"h":39.88,"l":38.935,"n":14873,"o":39.74,"t":"2026-03-23T04:00:00Z","v":1032915,"vw":39.236943},{"c":39.46,"h":39.75,"l":38.82,"n":16057,"o":38.91,"t":"2026-03-24T04:00:00Z","v":1768776,"vw":39.394584},{"c":38.51,"h":40,"l":38.0775,"n":19698,"o":40,"t":"2026-03-25T04:00:00Z","v":1477811,"vw":38.886231},{"c":38.31,"h":39.22,"l":37.1,"n":23406,"o":37.1,"t":"2026-03-26T04:00:00Z","v":1860291,"vw":38.253777},{"c":37.31,"h":38.235,"l":37.2,"n":12001,"o":38.09,"t":"2026-03-27T04:00:00Z","v":957697,"vw":37.492858},{"c":37.5,"h":38.2375,"l":37.19,"n":15462,"o":37.62,"t":"2026-03-30T04:00:00Z","v":1287399,"vw":37.60446},{"c":38.92,"h":39,"l":37.89,"n":17535,"o":38.28,"t":"2026-03-31T04:00:00Z","v":1869002,"vw":38.659548},{"c":39.37,"h":39.49,"l":38.25,"n":15781,"o":39.4,"t":"2026-04-01T04:00:00Z","v":1932100,"vw":39.228518},{"c":40.17,"h":40.18,"l":38.7524,"n":17535,"o":39.18,"t":"2026-04-02T04:00:00Z","v":1567974,"vw":39.902759},{"c":41.63,"h":41.864,"l":39.97,"n":20287,"o":40.26,"t":"2026-04-06T04:00:00Z","v":1881817,"vw":41.362766},{"c":41.32,"h":42.02,"l":41.1201,"n":14985,"o":41.56,"t":"2026-04-07T04:00:00Z","v":1179556,"vw":41.593575},{"c":42.22,"h":42.285,"l":41,"n":15603,"o":41.63,"t":"2026-04-08T04:00:00Z","v":1245917,"vw":41.968149},{"c":41.35,"h":42.18,"l":40.74,"n":16603,"o":42.08,"t":"2026-04-09T04:00:00Z","v":1091093,"vw":41.347168},{"c":41.95,"h":42.46,"l":41.16,"n":13824,"o":41.35,"t":"2026-04-10T04:00:00Z","v":1166935,"vw":41.925359},{"c":42.89,"h":42.9,"l":41.6717,"n":13371,"o":41.83,"t":"2026-04-13T04:00:00Z","v":875652,"vw":42.648057},{"c":42.91,"h":43.63,"l":42.77,"n":17817,"o":43,"t":"2026-04-14T04:00:00Z","v":1217869,"vw":43.122981},{"c":44.22,"h":44.42,"l":42.57,"n":21226,"o":43.07,"t":"2026-04-15T04:00:00Z","v":1692811,"vw":43.761228},{"c":44.85,"h":44.99,"l":44.01,"n":13646,"o":44.45,"t":"2026-04-16T04:00:00Z","v":758109,"vw":44.578413},{"c":45.17,"h":45.59,"l":44.79,"n":13853,"o":45,"t":"2026-04-17T04:00:00Z","v":821424,"vw":45.197396},{"c":44.93,"h":45.5899,"l":44.03,"n":14261,"o":45.18,"t":"2026-04-20T04:00:00Z","v":981995,"vw":44.804973},{"c":44.18,"h":45.93,"l":44.15,"n":13300,"o":45.13,"t":"2026-04-21T04:00:00Z","v":733028,"vw":44.895923},{"c":45.26,"h":45.27,"l":43.96,"n":12181,"o":44.49,"t":"2026-04-22T04:00:00Z","v":940654,"vw":44.858696},{"c":45.49,"h":45.5299,"l":44.34,"n":9485,"o":45.23,"t":"2026-04-23T04:00:00Z","v":621291,"vw":45.176161},{"c":45.87,"h":45.9,"l":44.7,"n":10896,"o":45.66,"t":"2026-04-24T04:00:00Z","v":664478,"vw":45.48102},{"c":46.72,"h":46.82,"l":45.62,"n":11863,"o":45.68,"t":"2026-04-27T04:00:00Z","v":966662,"vw":46.392567},{"c":47.3,"h":47.88,"l":46.615,"n":16772,"o":46.8,"t":"2026-04-28T04:00:00Z","v":1310649,"vw":47.319832},{"c":47.64,"h":47.88,"l":46.85,"n":11004,"o":47.14,"t":"2026-04-29T04:00:00Z","v":704054,"vw":47.536435},{"c":46.49,"h":47.81,"l":46.39,"n":12898,"o":47.24,"t":"2026-04-30T04:00:00Z","v":708536,"vw":46.779228},{"c":47.17,"h":47.525,"l":46.71,"n":16175,"o":46.75,"t":"2026-05-01T04:00:00Z","v":698036,"vw":47.177405},{"c":47.31,"h":47.76,"l":46.74,"n":18005,"o":47.09,"t":"2026-05-04T04:00:00Z","v":1260467,"vw":47.299058},{"c":47.71,"h":48.4475,"l":47.13,"n":15389,"o":47.29,"t":"2026-05-05T04:00:00Z","v":1589698,"vw":47.852726},{"c":47.69,"h":47.99,"l":46.9,"n":20688,"o":47.92,"t":"2026-05-06T04:00:00Z","v":1323369,"vw":47.433946},{"c":49.77,"h":50.41,"l":47.015,"n":22495,"o":48.5,"t":"2026-05-07T04:00:00Z","v":1944642,"vw":49.510014},{"c":51.99,"h":52.135,"l":49,"n":18266,"o":49.95,"t":"2026-05-08T04:00:00Z","v":1705919,"vw":51.121536},{"c":52.19,"h":52.42,"l":49.71,"n":15592,"o":51.05,"t":"2026-05-11T04:00:00Z","v":1539420,"vw":51.411851},{"c":52.47,"h":52.47,"l":51.03,"n":12795,"o":52.34,"t":"2026-05-12T04:00:00Z","v":2000014,"vw":52.153097},{"c":55.21,"h":55.9,"l":51.4001,"n":18993,"o":52.52,"t":"2026-05-13T04:00:00Z","v":1698810,"vw":54.637373},{"c":56.84,"h":57.03,"l":54.57,"n":14537,"o":55.54,"t":"2026-05-14T04:00:00Z","v":1157205,"vw":56.152553},{"c":56.16,"h":57.14,"l":55.17,"n":20833,"o":56.2,"t":"2026-05-15T04:00:00Z","v":1232676,"vw":56.331664},{"c":54.51,"h":56.88,"l":54.1,"n":20337,"o":56.62,"t":"2026-05-18T04:00:00Z","v":1198671,"vw":54.759063},{"c":53.31,"h":54.535,"l":53.01,"n":16699,"o":53.8,"t":"2026-05-19T04:00:00Z","v":1249468,"vw":53.729739},{"c":51.99,"h":53.67,"l":51.7,"n":19590,"o":53.57,"t":"2026-05-20T04:00:00Z","v":1341885,"vw":52.271028},{"c":51.44,"h":52.595,"l":51.315,"n":15978,"o":51.78,"t":"2026-05-21T04:00:00Z","v":1025135,"vw":51.709563},{"c":51.42,"h":52,"l":51.11,"n":13165,"o":51.64,"t":"2026-05-22T04:00:00Z","v":989182,"vw":51.565027},{"c":49.21,"h":51.73,"l":49.21,"n":15310,"o":51.51,"t":"2026-05-26T04:00:00Z","v":1115126,"vw":49.750437},{"c":50.21,"h":51.6,"l":49.42,"n":24712,"o":49.7,"t":"2026-05-27T04:00:00Z","v":1620282,"vw":50.587302},{"c":47.76,"h":50.18,"l":47.56,"n":20487,"o":50.18,"t":"2026-05-28T04:00:00Z","v":1092036,"vw":48.167141},{"c":47.25,"h":48.7,"l":46.855,"n":17128,"o":47.6,"t":"2026-05-29T04:00:00Z","v":994028,"vw":47.38227},{"c":46.1,"h":48.35,"l":46.07,"n":14812,"o":47.58,"t":"2026-06-01T04:00:00Z","v":843065,"vw":47.116236},{"c":42.51,"h":45.76,"l":41.12,"n":52712,"o":45.75,"t":"2026-06-02T04:00:00Z","v":4193197,"vw":42.676121},{"c":40.33,"h":42.78,"l":39.865,"n":29400,"o":42.5,"t":"2026-06-03T04:00:00Z","v":2257335,"vw":41.080006},{"c":39.61,"h":41.7899,"l":39.225,"n":34826,"o":40.85,"t":"2026-06-04T04:00:00Z","v":1631658,"vw":39.971001},{"c":39.21,"h":41.155,"l":38.48,"n":23373,"o":39.8,"t":"2026-06-05T04:00:00Z","v":1813393,"vw":39.425981},{"c":38.74,"h":40.68,"l":38.55,"n":29982,"o":40.29,"t":"2026-06-08T04:00:00Z","v":1677177,"vw":39.03302},{"c":39.8,"h":40.41,"l":38.89,"n":24257,"o":38.89,"t":"2026-06-09T04:00:00Z","v":2500858,"vw":39.783324},{"c":40.79,"h":41.14,"l":39.5,"n":27673,"o":39.8,"t":"2026-06-10T04:00:00Z","v":1995848,"vw":40.678067},{"c":41.27,"h":42.79,"l":40.8,"n":31740,"o":41.18,"t":"2026-06-11T04:00:00Z","v":1949580,"vw":41.6506},{"c":43.29,"h":44.0086,"l":40.89,"n":33316,"o":40.89,"t":"2026-06-12T04:00:00Z","v":3288630,"vw":43.335641},{"c":44.11,"h":45.24,"l":43.28,"n":27043,"o":44.74,"t":"2026-06-15T04:00:00Z","v":2030000,"vw":44.282197},{"c":40.24,"h":44.54,"l":39.63,"n":46182,"o":44.34,"t":"2026-06-16T04:00:00Z","v":4669923,"vw":40.476944},{"c":37.8,"h":40.7,"l":37.53,"n":38813,"o":40.12,"t":"2026-06-17T04:00:00Z","v":3519327,"vw":38.18359},{"c":37.65,"h":38.81,"l":36.68,"n":29345,"o":38.02,"t":"2026-06-18T04:00:00Z","v":3696568,"vw":37.635167},{"c":36.65,"h":38.315,"l":36.31,"n":27135,"o":37.51,"t":"2026-06-22T04:00:00Z","v":2753488,"vw":36.758655},{"c":35.81,"h":37.12,"l":35.43,"n":25556,"o":36.11,"t":"2026-06-23T04:00:00Z","v":3256157,"vw":35.903185},{"c":36.49,"h":37.37,"l":35.71,"n":30245,"o":36.18,"t":"2026-06-24T04:00:00Z","v":2263690,"vw":36.71609},{"c":36.74,"h":37.42,"l":35.71,"n":28708,"o":36.6,"t":"2026-06-25T04:00:00Z","v":2626610,"vw":36.829083},{"c":37.92,"h":38.21,"l":36.33,"n":28905,"o":36.6,"t":"2026-06-26T04:00:00Z","v":10560271,"vw":37.872914},{"c":36.83,"h":38.65,"l":36.05,"n":37937,"o":38.24,"t":"2026-06-29T04:00:00Z","v":3052842,"vw":36.813004},{"c":37.16,"h":37.24,"l":36.12,"n":23265,"o":36.69,"t":"2026-06-30T04:00:00Z","v":1990650,"vw":36.791553},{"c":39.05,"h":39.12,"l":37.62,"n":25277,"o":37.72,"t":"2026-07-01T04:00:00Z","v":2479343,"vw":38.693788},{"c":40.84,"h":41.832,"l":38.54,"n":32569,"o":39.35,"t":"2026-07-02T04:00:00Z","v":2900610,"vw":41.115312},{"c":41.86,"h":42.345,"l":40,"n":23136,"o":40.59,"t":"2026-07-06T04:00:00Z","v":1821286,"vw":41.746528},{"c":43.72,"h":44.16,"l":41.725,"n":29695,"o":42.02,"t":"2026-07-07T04:00:00Z","v":2183846,"vw":43.373033},{"c":41.86,"h":44.065,"l":41.85,"n":22247,"o":43.72,"t":"2026-07-08T04:00:00Z","v":1488554,"vw":42.555785},{"c":42.99,"h":43.18,"l":41.06,"n":16714,"o":42,"t":"2026-07-09T04:00:00Z","v":1345991,"vw":42.643757},{"c":42.83,"h":44.4,"l":42.225,"n":16541,"o":43.69,"t":"2026-07-10T04:00:00Z","v":975738,"vw":42.914995},{"c":42.31,"h":43.7399,"l":41.4,"n":18095,"o":42.9,"t":"2026-07-13T04:00:00Z","v":1424945,"vw":42.215785},{"c":41.3,"h":42.99,"l":40.8,"n":18139,"o":41.91,"t":"2026-07-14T04:00:00Z","v":1333407,"vw":41.680924},{"c":42.43,"h":42.81,"l":41.48,"n":16631,"o":41.48,"t":"2026-07-15T04:00:00Z","v":1016941,"vw":42.3039},{"c":42.89,"h":43.615,"l":42.4,"n":19850,"o":42.96,"t":"2026-07-16T04:00:00Z","v":1242914,"vw":42.928061},{"c":42.33,"h":43.43,"l":41.675,"n":18984,"o":41.85,"t":"2026-07-17T04:00:00Z","v":1213019,"vw":42.402081},{"c":42.04,"h":43.45,"l":41.93,"n":12160,"o":42.52,"t":"2026-07-20T04:00:00Z","v":953056,"vw":42.532033},{"c":41.93,"h":42.69,"l":41.16,"n":14002,"o":42,"t":"2026-07-21T04:00:00Z","v":890860,"vw":41.984139},{"c":41.81,"h":43.05,"l":41.34,"n":15474,"o":41.96,"t":"2026-07-22T04:00:00Z","v":833818,"vw":42.105619},{"c":41.67,"h":41.93,"l":40.66,"n":18087,"o":41.18,"t":"2026-07-23T04:00:00Z","v":1243527,"vw":41.41635},{"c":42.78,"h":43,"l":41.385,"n":14268,"o":41.93,"t":"2026-07-24T04:00:00Z","v":885952,"vw":42.669648},{"c":43.42,"h":43.5793,"l":42.19,"n":15702,"o":43.2,"t":"2026-07-27T04:00:00Z","v":1238745,"vw":43.164355},{"c":46.2,"h":46.22,"l":43.195,"n":23462,"o":43.3,"t":"2026-07-28T04:00:00Z","v":1887405,"vw":45.405942},{"c":46.4,"h":46.885,"l":45.54,"n":21593,"o":46.79,"t":"2026-07-29T04:00:00Z","v":1415636,"vw":46.232147},{"c":46,"h":46.495,"l":45.66,"n":18619,"o":46.22,"t":"2026-07-30T04:00:00Z","v":730372,"vw":46.071976},{"c":47.04,"h":47.32,"l":45.16,"n":21620,"o":46,"t":"2026-07-31T04:00:00Z","v":1350616,"vw":46.613922},{"c":46.83,"h":47.48,"l":46.5,"n":18061,"o":47.13,"t":"2026-08-03T04:00:00Z","v":1070523,"vw":46.863456},{"c":45.34,"h":46.91,"l":45.045,"n":22311,"o":46.5,"t":"2026-08-04T04:00:00Z","v":1500471,"vw":45.610352},{"c":45.96,"h":46.67,"l":45.74,"n":21294,"o":45.9,"t":"2026-08-05T04:00:00Z","v":1757501,"vw":46.134453},{"c":45.46,"h":47.5,"l":43.335,"n":25309,"o":46.19,"t":"2026-08-06T04:00:00Z","v":1947111,"vw":45.155716},{"c":44.23,"h":45.93,"l":43.97,"n":20264,"o":44.84,"t":"2026-08-07T04:00:00Z","v":1053643,"vw":44.815179},{"c":43.59,"h":45.795,"l":43.4,"n":22762,"o":43.51,"t":"2026-08-10T04:00:00Z","v":1735999,"vw":44.189171},{"c":42.32,"h":44,"l":41.83,"n":20529,"o":43.53,"t":"2026-08-11T04:00:00Z","v":1530201,"vw":42.485478},{"c":43.48,"h":44.22,"l":41.84,"n":19949,"o":42.17,"t":"2026-08-12T04:00:00Z","v":1618661,"vw":43.157724},{"c":43.9,"h":44.48,"l":42.88,"n":12733,"o":42.88,"t":"2026-08-13T04:00:00Z","v":786943,"vw":43.848069},{"c":43.52,"h":43.85,"l":43.05,"n":13455,"o":43.85,"t":"2026-08-14T04:00:00Z","v":652274,"vw":43.403255},{"c":42.41,"h":43.75,"l":42.24,"n":16843,"o":43.33,"t":"2026-08-17T04:00:00Z","v":843527,"vw":42.705653},{"c":41.91,"h":43.04,"l":41.85,"n":14942,"o":42.86,"t":"2026-08-18T04:00:00Z","v":697151,"vw":42.128303},{"c":40.6,"h":42.66,"l":38.71,"n":29253,"o":41.78,"t":"2026-08-19T04:00:00Z","v":2031556,"vw":40.683403},{"c":41.32,"h":42.39,"l":40.89,"n":22803,"o":41,"t":"2026-08-20T04:00:00Z","v":1402138,"vw":41.428536},{"c":42.59,"h":43.545,"l":41.3,"n":20295,"o":41.62,"t":"2026-08-21T04:00:00Z","v":1120676,"vw":42.806791},{"c":44.03,"h":44.05,"l":42.437,"n":16628,"o":42.6,"t":"2026-08-24T04:00:00Z","v":826853,"vw":43.597077},{"c":44.34,"h":44.56,"l":43.61,"n":13601,"o":44.56,"t":"2026-08-25T04:00:00Z","v":775431,"vw":44.127722},{"c":43.39,"h":44.765,"l":42.255,"n":22663,"o":44.12,"t":"2026-08-26T04:00:00Z","v":1348891,"vw":43.312969},{"c":44.05,"h":44.16,"l":43.03,"n":15284,"o":43.36,"t":"2026-08-27T04:00:00Z","v":964417,"vw":43.763077},{"c":43,"h":44.26,"l":42.97,"n":13767,"o":44.05,"t":"2026-08-28T04:00:00Z","v":920963,"vw":43.305549},{"c":42.87,"h":43.25,"l":42.13,"n":17187,"o":42.64,"t":"2026-08-31T04:00:00Z","v":2297095,"vw":42.802509},{"c":42.11,"h":43.15,"l":41.06,"n":20477,"o":41.25,"t":"2026-09-01T04:00:00Z","v":1358574,"vw":42.224254},{"c":40.62,"h":42.23,"l":39.66,"n":29659,"o":42.23,"t":"2026-09-02T04:00:00Z","v":2302103,"vw":40.466206},{"c":42.71,"h":43.25,"l":41.15,"n":24879,"o":41.28,"t":"2026-09-03T04:00:00Z","v":1955166,"vw":42.533368},{"c":42.39,"h":42.61,"l":41.78,"n":15895,"o":41.78,"t":"2026-09-04T04:00:00Z","v":830125,"vw":42.29329},{"c":43.46,"h":44.23,"l":42.12,"n":22526,"o":42.32,"t":"2026-09-08T04:00:00Z","v":1482244,"vw":43.509862},{"c":42.89,"h":43.815,"l":42.79,"n":18914,"o":43.51,"t":"2026-09-09T04:00:00Z","v":1188994,"vw":43.113188},{"c":42.54,"h":43.5,"l":42.055,"n":15914,"o":43.05,"t":"2026-09-10T04:00:00Z","v":800909,"vw":42.513083},{"c":41.47,"h":43.02,"l":40.88,"n":18638,"o":43.02,"t":"2026-09-11T04:00:00Z","v":1419680,"vw":41.447023},{"c":41.77,"h":42.855,"l":41.49,"n":16929,"o":41.9,"t":"2026-09-14T04:00:00Z","v":977141,"vw":41.939213},{"c":39.51,"h":41.585,"l":39.19,"n":19794,"o":41.48,"t":"2026-09-15T04:00:00Z","v":1401256,"vw":39.708614},{"c":38.04,"h":39.67,"l":37.83,"n":26632,"o":39.41,"t":"2026-09-16T04:00:00Z","v":1898116,"vw":38.337952},{"c":37.66,"h":38.47,"l":37.58,"n":26496,"o":38.47,"t":"2026-09-17T04:00:00Z","v":1447041,"vw":37.940348},{"c":38.79,"h":39.19,"l":37.4,"n":27804,"o":37.64,"t":"2026-09-18T04:00:00Z","v":6898574,"vw":38.748927},{"c":37.84,"h":39.73,"l":37.585,"n":18579,"o":39.73,"t":"2026-09-21T04:00:00Z","v":1150540,"vw":37.916663},{"c":36.76,"h":38.225,"l":36.61,"n":18688,"o":38.09,"t":"2026-09-22T04:00:00Z","v":1392494,"vw":36.888255},{"c":35.89,"h":37.08,"l":35.83,"n":19383,"o":36.5,"t":"2026-09-23T04:00:00Z","v":1163217,"vw":36.341056},{"c":35.64,"h":36.165,"l":35.33,"n":18131,"o":36.01,"t":"2026-09-24T04:00:00Z","v":1321285,"vw":35.706932},{"c":34.9,"h":35.89,"l":34.53,"n":19456,"o":35.57,"t":"2026-09-25T04:00:00Z","v":1583723,"vw":34.847704},{"c":33.91,"h":34.65,"l":33.74,"n":22287,"o":34.62,"t":"2026-09-28T04:00:00Z","v":1446908,"vw":34.047808},{"c":33.87,"h":35.24,"l":33.52,"n":20422,"o":34.1,"t":"2026-09-29T04:00:00Z","v":1451913,"vw":33.95708},{"c":33.5,"h":34.24,"l":33.49,"n":20628,"o":33.745,"t":"2026-09-30T04:00:00Z","v":1287090,"vw":33.713575},{"c":33.75,"h":34.47,"l":33.505,"n":23740,"o":33.7,"t":"2026-10-01T04:00:00Z","v":1874469,"vw":33.868631},{"c":33.01,"h":33.995,"l":32.89,"n":21616,"o":33.97,"t":"2026-10-02T04:00:00Z","v":1931400,"vw":33.290613},{"c":34.32,"h":34.79,"l":32.74,"n":22520,"o":33.51,"t":"2026-10-05T04:00:00Z","v":1678567,"vw":34.280863},{"c":30.79,"h":34.5,"l":30.695,"n":49759,"o":34.5,"t":"2026-10-06T04:00:00Z","v":4753760,"vw":31.557026},{"c":30.18,"h":30.63,"l":29.2101,"n":38630,"o":30.62,"t":"2026-10-07T04:00:00Z","v":3843611,"vw":30.058209},{"c":30.7,"h":30.79,"l":29.52,"n":23301,"o":29.94,"t":"2026-10-08T04:00:00Z","v":2209309,"vw":30.49245},{"c":30.71,"h":31.19,"l":30,"n":18479,"o":30.6,"t":"2026-10-09T04:00:00Z","v":1392762,"vw":30.772499},{"c":30,"h":30.99,"l":29.85,"n":16113,"o":30.67,"t":"2026-10-12T04:00:00Z","v":1487315,"vw":30.081463},{"c":29.55,"h":30.05,"l":29.25,"n":19598,"o":29.96,"t":"2026-10-13T04:00:00Z","v":1527701,"vw":29.525469},{"c":29.72,"h":30.39,"l":29.06,"n":19608,"o":29.26,"t":"2026-10-14T04:00:00Z","v":1472462,"vw":29.874222},{"c":30.87,"h":30.98,"l":29.32,"n":20224,"o":29.93,"t":"2026-10-15T04:00:00Z","v":1608674,"vw":30.585578}],"volatilityBars":[{"c":30.7,"h":30.8,"l":30.7,"n":7,"o":30.8,"t":"2026-10-09T11:45:00Z","v":818,"vw":30.761501},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-10-09T12:00:00Z","v":1003,"vw":30.8},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-09T13:00:00Z","v":614,"vw":30.7},{"c":30.46,"h":31.07,"l":30,"n":297,"o":30.6,"t":"2026-10-09T13:30:00Z","v":53889,"vw":30.730375},{"c":30.855,"h":31.01,"l":30.48,"n":258,"o":30.48,"t":"2026-10-09T13:45:00Z","v":13726,"vw":30.849658},{"c":30.8625,"h":30.915,"l":30.7,"n":563,"o":30.88,"t":"2026-10-09T14:00:00Z","v":37918,"vw":30.841909},{"c":31.02,"h":31.02,"l":30.83,"n":873,"o":30.87,"t":"2026-10-09T14:15:00Z","v":54858,"vw":30.88285},{"c":31,"h":31.035,"l":30.93,"n":582,"o":31.02,"t":"2026-10-09T14:30:00Z","v":29158,"vw":30.992071},{"c":31.06,"h":31.19,"l":30.94,"n":719,"o":31,"t":"2026-10-09T14:45:00Z","v":56211,"vw":31.085725},{"c":31.08,"h":31.11,"l":31.03,"n":535,"o":31.03,"t":"2026-10-09T15:00:00Z","v":31881,"vw":31.070387},{"c":30.915,"h":31.08,"l":30.9125,"n":573,"o":31.08,"t":"2026-10-09T15:15:00Z","v":44541,"vw":31.001264},{"c":30.88,"h":30.95,"l":30.88,"n":612,"o":30.925,"t":"2026-10-09T15:30:00Z","v":32001,"vw":30.913154},{"c":30.92,"h":30.95,"l":30.845,"n":475,"o":30.9,"t":"2026-10-09T15:45:00Z","v":22071,"vw":30.90557},{"c":30.88,"h":30.91,"l":30.88,"n":471,"o":30.905,"t":"2026-10-09T16:00:00Z","v":28127,"vw":30.895428},{"c":30.95,"h":30.95,"l":30.87,"n":510,"o":30.88,"t":"2026-10-09T16:15:00Z","v":23657,"vw":30.892146},{"c":30.9041,"h":30.96,"l":30.875,"n":395,"o":30.96,"t":"2026-10-09T16:30:00Z","v":14318,"vw":30.908776},{"c":30.85,"h":30.94,"l":30.85,"n":654,"o":30.905,"t":"2026-10-09T16:45:00Z","v":35232,"vw":30.889473},{"c":30.82,"h":30.87,"l":30.79,"n":564,"o":30.85,"t":"2026-10-09T17:00:00Z","v":31342,"vw":30.83852},{"c":30.81,"h":30.815,"l":30.77,"n":370,"o":30.81,"t":"2026-10-09T17:15:00Z","v":12699,"vw":30.796005},{"c":30.81,"h":30.82,"l":30.79,"n":274,"o":30.81,"t":"2026-10-09T17:30:00Z","v":9446,"vw":30.807259},{"c":30.8,"h":30.82,"l":30.79,"n":378,"o":30.81,"t":"2026-10-09T17:45:00Z","v":21525,"vw":30.801508},{"c":30.71,"h":30.81,"l":30.71,"n":528,"o":30.8,"t":"2026-10-09T18:00:00Z","v":22485,"vw":30.767163},{"c":30.695,"h":30.75,"l":30.66,"n":477,"o":30.72,"t":"2026-10-09T18:15:00Z","v":15178,"vw":30.701112},{"c":30.68,"h":30.71,"l":30.575,"n":786,"o":30.7,"t":"2026-10-09T18:30:00Z","v":29267,"vw":30.663378},{"c":30.73,"h":30.75,"l":30.665,"n":606,"o":30.685,"t":"2026-10-09T18:45:00Z","v":22461,"vw":30.724237},{"c":30.77,"h":30.8,"l":30.7,"n":582,"o":30.73,"t":"2026-10-09T19:00:00Z","v":19738,"vw":30.750679},{"c":30.66,"h":30.765,"l":30.645,"n":775,"o":30.765,"t":"2026-10-09T19:15:00Z","v":33869,"vw":30.699165},{"c":30.645,"h":30.73,"l":30.615,"n":1075,"o":30.67,"t":"2026-10-09T19:30:00Z","v":52988,"vw":30.680707},{"c":30.715,"h":30.73,"l":30.48,"n":3109,"o":30.66,"t":"2026-10-09T19:45:00Z","v":230253,"vw":30.629411},{"c":30.71,"h":30.71,"l":30.71,"n":16,"o":30.71,"t":"2026-10-09T20:00:00Z","v":389004,"vw":30.71},{"c":31,"h":31.32,"l":31,"n":2,"o":31.32,"t":"2026-10-09T21:15:00Z","v":200,"vw":31.16},{"c":30.54,"h":30.99,"l":30.44,"n":270,"o":30.67,"t":"2026-10-12T13:30:00Z","v":24061,"vw":30.643643},{"c":30.318,"h":30.65,"l":30.245,"n":324,"o":30.585,"t":"2026-10-12T13:45:00Z","v":24648,"vw":30.474939},{"c":30.51,"h":30.69,"l":30.29,"n":493,"o":30.29,"t":"2026-10-12T14:00:00Z","v":30149,"vw":30.537587},{"c":30.18,"h":30.575,"l":30.13,"n":700,"o":30.575,"t":"2026-10-12T14:15:00Z","v":125989,"vw":30.367926},{"c":30.08,"h":30.235,"l":30,"n":350,"o":30.235,"t":"2026-10-12T14:30:00Z","v":20616,"vw":30.135686},{"c":29.965,"h":30.09,"l":29.93,"n":470,"o":30.05,"t":"2026-10-12T14:45:00Z","v":19249,"vw":30.010471},{"c":30.075,"h":30.13,"l":29.94,"n":429,"o":29.955,"t":"2026-10-12T15:00:00Z","v":19749,"vw":30.062127},{"c":30.175,"h":30.18,"l":29.96,"n":553,"o":30.03,"t":"2026-10-12T15:15:00Z","v":42894,"vw":30.038861},{"c":30.085,"h":30.19,"l":30.085,"n":300,"o":30.175,"t":"2026-10-12T15:30:00Z","v":14053,"vw":30.152823},{"c":30.08,"h":30.14,"l":30.02,"n":389,"o":30.09,"t":"2026-10-12T15:45:00Z","v":23807,"vw":30.085453},{"c":30.07,"h":30.095,"l":30.03,"n":389,"o":30.095,"t":"2026-10-12T16:00:00Z","v":12798,"vw":30.064627},{"c":30.19,"h":30.34,"l":30.08,"n":632,"o":30.08,"t":"2026-10-12T16:15:00Z","v":73395,"vw":30.181755},{"c":30.195,"h":30.21,"l":30.15,"n":202,"o":30.175,"t":"2026-10-12T16:30:00Z","v":6745,"vw":30.19412},{"c":30.22,"h":30.23,"l":30.175,"n":358,"o":30.19,"t":"2026-10-12T16:45:00Z","v":19923,"vw":30.207198},{"c":30.14,"h":30.2,"l":30.125,"n":268,"o":30.2,"t":"2026-10-12T17:00:00Z","v":10677,"vw":30.156771},{"c":30.2,"h":30.22,"l":30.15,"n":449,"o":30.16,"t":"2026-10-12T17:15:00Z","v":24323,"vw":30.172165},{"c":30.12,"h":30.2,"l":30.11,"n":402,"o":30.2,"t":"2026-10-12T17:30:00Z","v":16498,"vw":30.157064},{"c":30.07,"h":30.11,"l":30.055,"n":363,"o":30.11,"t":"2026-10-12T17:45:00Z","v":23978,"vw":30.09258},{"c":29.99,"h":30.07,"l":29.98,"n":787,"o":30.07,"t":"2026-10-12T18:00:00Z","v":64405,"vw":30.019196},{"c":30.1,"h":30.1,"l":30,"n":353,"o":30,"t":"2026-10-12T18:15:00Z","v":20873,"vw":30.058314},{"c":29.945,"h":30.14,"l":29.89,"n":618,"o":30.11,"t":"2026-10-12T18:30:00Z","v":48271,"vw":29.977086},{"c":29.915,"h":29.98,"l":29.9,"n":399,"o":29.945,"t":"2026-10-12T18:45:00Z","v":19127,"vw":29.941117},{"c":30.035,"h":30.08,"l":29.915,"n":751,"o":29.915,"t":"2026-10-12T19:00:00Z","v":59780,"vw":29.994171},{"c":30.08,"h":30.08,"l":30,"n":888,"o":30.02,"t":"2026-10-12T19:15:00Z","v":53864,"vw":30.048812},{"c":29.975,"h":30.11,"l":29.935,"n":1130,"o":30.08,"t":"2026-10-12T19:30:00Z","v":77399,"vw":30.015952},{"c":30.02,"h":30.08,"l":29.85,"n":3343,"o":29.99,"t":"2026-10-12T19:45:00Z","v":289027,"vw":29.944463},{"c":30,"h":30,"l":29.996,"n":20,"o":29.996,"t":"2026-10-12T20:00:00Z","v":309945,"vw":29.999999},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-12T20:15:00Z","v":1444,"vw":30},{"c":29.925,"h":30.05,"l":29.76,"n":161,"o":29.96,"t":"2026-10-13T13:30:00Z","v":21167,"vw":29.954903},{"c":29.76,"h":29.905,"l":29.6,"n":562,"o":29.8,"t":"2026-10-13T13:45:00Z","v":37344,"vw":29.753542},{"c":29.53,"h":29.76,"l":29.415,"n":751,"o":29.76,"t":"2026-10-13T14:00:00Z","v":48300,"vw":29.552704},{"c":29.54,"h":29.61,"l":29.505,"n":517,"o":29.56,"t":"2026-10-13T14:15:00Z","v":21523,"vw":29.561409},{"c":29.55,"h":29.565,"l":29.46,"n":481,"o":29.565,"t":"2026-10-13T14:30:00Z","v":19027,"vw":29.508642},{"c":29.575,"h":29.62,"l":29.51,"n":645,"o":29.53,"t":"2026-10-13T14:45:00Z","v":31270,"vw":29.542248},{"c":29.6,"h":29.68,"l":29.53,"n":572,"o":29.56,"t":"2026-10-13T15:00:00Z","v":26459,"vw":29.628993},{"c":29.62,"h":29.63,"l":29.54,"n":510,"o":29.59,"t":"2026-10-13T15:15:00Z","v":22072,"vw":29.589505},{"c":29.62,"h":29.69,"l":29.615,"n":637,"o":29.62,"t":"2026-10-13T15:30:00Z","v":23478,"vw":29.644571},{"c":29.645,"h":29.67,"l":29.625,"n":482,"o":29.625,"t":"2026-10-13T15:45:00Z","v":22194,"vw":29.65503},{"c":29.63,"h":29.67,"l":29.61,"n":399,"o":29.645,"t":"2026-10-13T16:00:00Z","v":19261,"vw":29.636713},{"c":29.67,"h":29.67,"l":29.63,"n":492,"o":29.63,"t":"2026-10-13T16:15:00Z","v":23899,"vw":29.647552},{"c":29.655,"h":29.67,"l":29.64,"n":389,"o":29.66,"t":"2026-10-13T16:30:00Z","v":13725,"vw":29.656541},{"c":29.65,"h":29.68,"l":29.62,"n":581,"o":29.67,"t":"2026-10-13T16:45:00Z","v":37807,"vw":29.632168},{"c":29.375,"h":29.65,"l":29.375,"n":799,"o":29.65,"t":"2026-10-13T17:00:00Z","v":81251,"vw":29.529656},{"c":29.46,"h":29.46,"l":29.3,"n":953,"o":29.375,"t":"2026-10-13T17:15:00Z","v":77838,"vw":29.38284},{"c":29.4,"h":29.4687,"l":29.37,"n":782,"o":29.4687,"t":"2026-10-13T17:30:00Z","v":48753,"vw":29.398764},{"c":29.27,"h":29.43,"l":29.27,"n":700,"o":29.405,"t":"2026-10-13T17:45:00Z","v":47412,"vw":29.371645},{"c":29.3,"h":29.41,"l":29.25,"n":1190,"o":29.27,"t":"2026-10-13T18:00:00Z","v":83631,"vw":29.284272},{"c":29.52,"h":29.53,"l":29.29,"n":531,"o":29.29,"t":"2026-10-13T18:15:00Z","v":54383,"vw":29.347856},{"c":29.58,"h":29.62,"l":29.48,"n":525,"o":29.53,"t":"2026-10-13T18:30:00Z","v":21748,"vw":29.558609},{"c":29.705,"h":29.72,"l":29.58,"n":714,"o":29.58,"t":"2026-10-13T18:45:00Z","v":30015,"vw":29.657237},{"c":29.62,"h":29.705,"l":29.61,"n":762,"o":29.705,"t":"2026-10-13T19:00:00Z","v":28300,"vw":29.655253},{"c":29.585,"h":29.63,"l":29.545,"n":758,"o":29.625,"t":"2026-10-13T19:15:00Z","v":35543,"vw":29.594248},{"c":29.5275,"h":29.59,"l":29.5,"n":1117,"o":29.58,"t":"2026-10-13T19:30:00Z","v":67327,"vw":29.528172},{"c":29.53,"h":29.585,"l":29.43,"n":3034,"o":29.51,"t":"2026-10-13T19:45:00Z","v":236274,"vw":29.511259},{"c":29.55,"h":29.55,"l":29.55,"n":24,"o":29.55,"t":"2026-10-13T20:00:00Z","v":337224,"vw":29.55},{"c":29.32,"h":29.32,"l":29.26,"n":13,"o":29.28,"t":"2026-10-14T12:30:00Z","v":2987,"vw":29.271529},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-14T12:45:00Z","v":160,"vw":29.26},{"c":29.66,"h":30.02,"l":29.06,"n":474,"o":29.26,"t":"2026-10-14T13:30:00Z","v":82361,"vw":29.591182},{"c":29.64,"h":29.81,"l":29.55,"n":489,"o":29.66,"t":"2026-10-14T13:45:00Z","v":32260,"vw":29.710848},{"c":29.94,"h":30.18,"l":29.635,"n":963,"o":29.635,"t":"2026-10-14T14:00:00Z","v":111033,"vw":29.986164},{"c":30.01,"h":30.06,"l":29.88,"n":572,"o":29.9,"t":"2026-10-14T14:15:00Z","v":24251,"vw":29.954656},{"c":30.09,"h":30.15,"l":30.0418,"n":556,"o":30.06,"t":"2026-10-14T14:30:00Z","v":28368,"vw":30.082708},{"c":30.025,"h":30.095,"l":29.9,"n":502,"o":30.085,"t":"2026-10-14T14:45:00Z","v":20328,"vw":29.978792},{"c":29.96,"h":30.04,"l":29.93,"n":500,"o":30.025,"t":"2026-10-14T15:00:00Z","v":25489,"vw":29.988655},{"c":30.18,"h":30.23,"l":30,"n":772,"o":30,"t":"2026-10-14T15:15:00Z","v":39478,"vw":30.131506},{"c":30.15,"h":30.19,"l":30.14,"n":510,"o":30.175,"t":"2026-10-14T15:30:00Z","v":24586,"vw":30.161865},{"c":30.23,"h":30.27,"l":30.13,"n":699,"o":30.15,"t":"2026-10-14T15:45:00Z","v":59102,"vw":30.216229},{"c":30.195,"h":30.36,"l":30.18,"n":677,"o":30.24,"t":"2026-10-14T16:00:00Z","v":41159,"vw":30.261552},{"c":30.36,"h":30.36,"l":30.19,"n":723,"o":30.195,"t":"2026-10-14T16:15:00Z","v":43601,"vw":30.298287},{"c":30.175,"h":30.39,"l":30.16,"n":447,"o":30.35,"t":"2026-10-14T16:30:00Z","v":26751,"vw":30.330829},{"c":30.24,"h":30.24,"l":30.15,"n":437,"o":30.19,"t":"2026-10-14T16:45:00Z","v":23447,"vw":30.192692},{"c":30.05,"h":30.25,"l":30.05,"n":366,"o":30.25,"t":"2026-10-14T17:00:00Z","v":17216,"vw":30.107219},{"c":30.03,"h":30.14,"l":30.03,"n":481,"o":30.06,"t":"2026-10-14T17:15:00Z","v":25165,"vw":30.086929},{"c":30.13,"h":30.13,"l":29.97,"n":615,"o":30.02,"t":"2026-10-14T17:30:00Z","v":35811,"vw":30.032132},{"c":30.11,"h":30.18,"l":30.09,"n":542,"o":30.132,"t":"2026-10-14T17:45:00Z","v":24034,"vw":30.148541},{"c":30.13,"h":30.16,"l":30.06,"n":578,"o":30.095,"t":"2026-10-14T18:00:00Z","v":22621,"vw":30.116302},{"c":30.13,"h":30.13,"l":30.06,"n":603,"o":30.115,"t":"2026-10-14T18:15:00Z","v":28443,"vw":30.09768},{"c":29.92,"h":30.125,"l":29.9,"n":565,"o":30.12,"t":"2026-10-14T18:30:00Z","v":35734,"vw":30.014075},{"c":29.855,"h":29.94,"l":29.84,"n":537,"o":29.92,"t":"2026-10-14T18:45:00Z","v":28317,"vw":29.893246},{"c":29.775,"h":29.86,"l":29.775,"n":581,"o":29.855,"t":"2026-10-14T19:00:00Z","v":27010,"vw":29.829777},{"c":29.732,"h":29.81,"l":29.71,"n":665,"o":29.755,"t":"2026-10-14T19:15:00Z","v":33421,"vw":29.766816},{"c":29.74,"h":29.79,"l":29.72,"n":985,"o":29.735,"t":"2026-10-14T19:30:00Z","v":49253,"vw":29.757913},{"c":29.69,"h":29.82,"l":29.58,"n":3933,"o":29.745,"t":"2026-10-14T19:45:00Z","v":328845,"vw":29.709516},{"c":29.72,"h":29.72,"l":29.72,"n":32,"o":29.72,"t":"2026-10-14T20:00:00Z","v":212400,"vw":29.72},{"c":29.89,"h":29.89,"l":29.72,"n":10,"o":29.73,"t":"2026-10-15T09:30:00Z","v":1257,"vw":29.744365},{"c":29.63,"h":30.14,"l":29.59,"n":219,"o":29.93,"t":"2026-10-15T13:30:00Z","v":18135,"vw":29.845207},{"c":29.36,"h":29.77,"l":29.32,"n":574,"o":29.63,"t":"2026-10-15T13:45:00Z","v":49046,"vw":29.582384},{"c":29.765,"h":29.78,"l":29.34,"n":675,"o":29.34,"t":"2026-10-15T14:00:00Z","v":60547,"vw":29.547535},{"c":30,"h":30.04,"l":29.64,"n":770,"o":29.765,"t":"2026-10-15T14:15:00Z","v":46081,"vw":29.764518},{"c":30.445,"h":30.5,"l":30.02,"n":802,"o":30.02,"t":"2026-10-15T14:30:00Z","v":34786,"vw":30.321472},{"c":30.55,"h":30.57,"l":30.31,"n":922,"o":30.46,"t":"2026-10-15T14:45:00Z","v":38607,"vw":30.412685},{"c":30.69,"h":30.77,"l":30.435,"n":936,"o":30.57,"t":"2026-10-15T15:00:00Z","v":41295,"vw":30.60138},{"c":30.52,"h":30.69,"l":30.46,"n":698,"o":30.65,"t":"2026-10-15T15:15:00Z","v":40922,"vw":30.577743},{"c":30.74,"h":30.84,"l":30.47,"n":1040,"o":30.54,"t":"2026-10-15T15:30:00Z","v":56055,"vw":30.669886},{"c":30.91,"h":30.98,"l":30.74,"n":742,"o":30.74,"t":"2026-10-15T15:45:00Z","v":31665,"vw":30.84022},{"c":30.84,"h":30.91,"l":30.73,"n":1015,"o":30.89,"t":"2026-10-15T16:00:00Z","v":72796,"vw":30.812636},{"c":30.805,"h":30.935,"l":30.78,"n":841,"o":30.83,"t":"2026-10-15T16:15:00Z","v":50616,"vw":30.863747},{"c":30.8,"h":30.81,"l":30.73,"n":701,"o":30.8,"t":"2026-10-15T16:30:00Z","v":45073,"vw":30.766553},{"c":30.55,"h":30.82,"l":30.54,"n":526,"o":30.775,"t":"2026-10-15T16:45:00Z","v":41577,"vw":30.632776},{"c":30.52,"h":30.56,"l":30.515,"n":154,"o":30.555,"t":"2026-10-15T18:00:00Z","v":6241,"vw":30.529792},{"c":30.6125,"h":30.62,"l":30.5,"n":540,"o":30.525,"t":"2026-10-15T18:15:00Z","v":23996,"vw":30.541884},{"c":30.41,"h":30.64,"l":30.41,"n":824,"o":30.62,"t":"2026-10-15T18:30:00Z","v":41407,"vw":30.509063},{"c":30.46,"h":30.48,"l":30.37,"n":494,"o":30.38,"t":"2026-10-15T18:45:00Z","v":22790,"vw":30.442616},{"c":30.55,"h":30.58,"l":30.3801,"n":904,"o":30.47,"t":"2026-10-15T19:00:00Z","v":51841,"vw":30.456628},{"c":30.56,"h":30.63,"l":30.44,"n":884,"o":30.54,"t":"2026-10-15T19:15:00Z","v":61020,"vw":30.511729},{"c":30.85,"h":30.85,"l":30.51,"n":1360,"o":30.55,"t":"2026-10-15T19:30:00Z","v":68698,"vw":30.713683},{"c":30.88,"h":30.88,"l":30.69,"n":4223,"o":30.86,"t":"2026-10-15T19:45:00Z","v":256017,"vw":30.782046},{"c":30.87,"h":30.87,"l":30.86,"n":22,"o":30.86,"t":"2026-10-15T20:00:00Z","v":443093,"vw":30.869953}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46310609692621313,"strike":52.73787806147574,"iv":7.792476925849743,"gamma":0.015546785620144313,"theta":-1.2321139662703249,"vega":0.0024997958680172145,"rho":0.000056820767694004,"breakevenPct":72.33878898089391}],"put":[{"delta":0.25,"premium":0.22985915147844893,"strike":30.032455599433096,"iv":0.8437037521210096,"gamma":0.23517272958789823,"theta":-0.21488836620200608,"vega":0.005096210957871778,"rho":-0.0001553008308963016,"breakevenPct":3.457737453985593},{"delta":0.3,"premium":0.6822705375155542,"strike":30.524207105995167,"iv":1.105881814560548,"gamma":0.21809287485908335,"theta":-0.29198482380815916,"vega":0.005038801228656285,"rho":-0.00020020773105966977,"breakevenPct":3.330299421834749},{"delta":0.35,"premium":1.1346819235526595,"strike":31.015958612557238,"iv":1.3680598770000865,"gamma":0.20101302013026848,"theta":-0.3690812814143122,"vega":0.004981391499440792,"rho":-0.0002451146312230379,"breakevenPct":3.2028613896839047},{"delta":0.4,"premium":1.5870933095897655,"strike":31.50771011911931,"iv":1.6302379394396254,"gamma":0.18393316540145357,"theta":-0.4461777390204653,"vega":0.0049239817702252985,"rho":-0.00029002153138640613,"breakevenPct":3.0754233575330607},{"delta":0.45,"premium":2.0395046956268708,"strike":31.99946162568138,"iv":1.8924160018791638,"gamma":0.1668533106726387,"theta":-0.5232741966266183,"vega":0.004866572041009806,"rho":-0.0003349284315497743,"breakevenPct":2.947985325382217},{"delta":0.5,"premium":2.491916081663976,"strike":32.49121313224345,"iv":2.154594064318702,"gamma":0.14977345594382385,"theta":-0.6003706542327714,"vega":0.004809162311794313,"rho":-0.00037983533171314244,"breakevenPct":2.820547293231373},{"delta":0.55,"premium":2.944327467701082,"strike":32.98296463880553,"iv":2.416772126758241,"gamma":0.13269360121500895,"theta":-0.6774671118389244,"vega":0.00475175258257882,"rho":-0.0004247422318765107,"breakevenPct":2.6931092610805285},{"delta":0.6,"premium":3.3967388537381864,"strike":33.474716145367594,"iv":2.678950189197779,"gamma":0.11561374648619409,"theta":-0.7545635694450774,"vega":0.004694342853363327,"rho":-0.00046964913203987875,"breakevenPct":2.5656712289296846},{"delta":0.65,"premium":3.849150239775292,"strike":33.96646765192966,"iv":2.941128251637318,"gamma":0.0985338917573792,"theta":-0.8316600270512305,"vega":0.004636933124147834,"rho":-0.000514556032203247,"breakevenPct":2.4382331967788407},{"delta":0.7,"premium":4.301561625812397,"strike":34.45821915849174,"iv":3.203306314076856,"gamma":0.08145403702856432,"theta":-0.9087564846573836,"vega":0.004579523394932341,"rho":-0.0005594629323666152,"breakevenPct":2.3107951646279963},{"delta":0.75,"premium":4.753973011849503,"strike":34.94997066505381,"iv":3.465484376516395,"gamma":0.06437418229974945,"theta":-0.9858529422635366,"vega":0.004522113665716848,"rho":-0.0006043698325299833,"breakevenPct":2.1833571324771524},{"delta":0.8,"premium":11.543790923288325,"strike":41.52850586464191,"iv":6.35820073788711,"gamma":0.031144780973941192,"theta":-1.6094056801198011,"vega":0.004018339379664482,"rho":-0.0007847774404747082,"breakevenPct":2.8677844465384523},{"delta":0.85,"premium":18.38415246793807,"strike":48.33415246793807,"iv":7.833751405078779,"gamma":0.02070146498984314,"theta":-1.6468579999635562,"vega":0.0033333066469874396,"rho":-0.0009626414120457632,"breakevenPct":2.9802397149335977},{"delta":0.9,"premium":23.44657438969876,"strike":53.53809832260287,"iv":8,"gamma":0.015159427487197584,"theta":-1.2665232678553076,"vega":0.0025026889300484795,"rho":-0.0011027767150746746,"breakevenPct":2.521788361178773}]},"raw":{"call":[{"delta":0.1,"premium":0.46310609692621313,"strike":52.73787806147574,"iv":7.792476925849743,"gamma":0.015546785620144313,"theta":-1.2321139662703249,"vega":0.0024997958680172145,"rho":0.000056820767694004,"breakevenPct":72.33878898089391}],"put":[{"delta":0.25,"premium":0.22985915147844893,"strike":30.032455599433096,"iv":0.8437037521210096,"gamma":0.23517272958789823,"theta":-0.21488836620200608,"vega":0.005096210957871778,"rho":-0.0001553008308963016,"breakevenPct":3.457737453985593},{"delta":0.3,"premium":0.6822705375155542,"strike":30.524207105995167,"iv":1.105881814560548,"gamma":0.21809287485908335,"theta":-0.29198482380815916,"vega":0.005038801228656285,"rho":-0.00020020773105966977,"breakevenPct":3.330299421834749},{"delta":0.35,"premium":1.1346819235526595,"strike":31.015958612557238,"iv":1.3680598770000865,"gamma":0.20101302013026848,"theta":-0.3690812814143122,"vega":0.004981391499440792,"rho":-0.0002451146312230379,"breakevenPct":3.2028613896839047},{"delta":0.4,"premium":1.5870933095897655,"strike":31.50771011911931,"iv":1.6302379394396254,"gamma":0.18393316540145357,"theta":-0.4461777390204653,"vega":0.0049239817702252985,"rho":-0.00029002153138640613,"breakevenPct":3.0754233575330607},{"delta":0.45,"premium":2.0395046956268708,"strike":31.99946162568138,"iv":1.8924160018791638,"gamma":0.1668533106726387,"theta":-0.5232741966266183,"vega":0.004866572041009806,"rho":-0.0003349284315497743,"breakevenPct":2.947985325382217},{"delta":0.5,"premium":2.491916081663976,"strike":32.49121313224345,"iv":2.154594064318702,"gamma":0.14977345594382385,"theta":-0.6003706542327714,"vega":0.004809162311794313,"rho":-0.00037983533171314244,"breakevenPct":2.820547293231373},{"delta":0.55,"premium":2.944327467701082,"strike":32.98296463880553,"iv":2.416772126758241,"gamma":0.13269360121500895,"theta":-0.6774671118389244,"vega":0.00475175258257882,"rho":-0.0004247422318765107,"breakevenPct":2.6931092610805285},{"delta":0.6,"premium":3.3967388537381864,"strike":33.474716145367594,"iv":2.678950189197779,"gamma":0.11561374648619409,"theta":-0.7545635694450774,"vega":0.004694342853363327,"rho":-0.00046964913203987875,"breakevenPct":2.5656712289296846},{"delta":0.65,"premium":3.849150239775292,"strike":33.96646765192966,"iv":2.941128251637318,"gamma":0.0985338917573792,"theta":-0.8316600270512305,"vega":0.004636933124147834,"rho":-0.000514556032203247,"breakevenPct":2.4382331967788407},{"delta":0.7,"premium":4.301561625812397,"strike":34.45821915849174,"iv":3.203306314076856,"gamma":0.08145403702856432,"theta":-0.9087564846573836,"vega":0.004579523394932341,"rho":-0.0005594629323666152,"breakevenPct":2.3107951646279963},{"delta":0.75,"premium":4.753973011849503,"strike":34.94997066505381,"iv":3.465484376516395,"gamma":0.06437418229974945,"theta":-0.9858529422635366,"vega":0.004522113665716848,"rho":-0.0006043698325299833,"breakevenPct":2.1833571324771524},{"delta":0.8,"premium":11.543790923288325,"strike":41.52850586464191,"iv":6.35820073788711,"gamma":0.031144780973941192,"theta":-1.6094056801198011,"vega":0.004018339379664482,"rho":-0.0007847774404747082,"breakevenPct":2.8677844465384523},{"delta":0.85,"premium":18.38415246793807,"strike":48.33415246793807,"iv":7.833751405078779,"gamma":0.02070146498984314,"theta":-1.6468579999635562,"vega":0.0033333066469874396,"rho":-0.0009626414120457632,"breakevenPct":2.9802397149335977},{"delta":0.9,"premium":23.44657438969876,"strike":53.53809832260287,"iv":8,"gamma":0.015159427487197584,"theta":-1.2665232678553076,"vega":0.0025026889300484795,"rho":-0.0011027767150746746,"breakevenPct":2.521788361178773}]}},"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"}}