{"symbol":"MSFW","url":"https://intraalpha.com/companies/MSFW","capturedAt":"2026-10-22T22:06:05.637Z","state":"ready","quote":{"symbol":"MSFW","last_price":32.52,"prev_close":33.44,"regular_close":32.52,"change":-0.92,"change_pct":-2.7512,"regular_change":-0.92,"regular_change_pct":-2.7512,"extended_change":0,"extended_change_pct":0,"bid":31.83,"ask":33.2,"bid_size":500,"ask_size":500,"volume":8473,"vwap":32.577119,"open":32.9,"high":32.93,"low":32.49,"close":32.52,"trade_count":192,"last_trade_at":"2026-10-22T20:10:04.86480782Z","last_quote_at":"2026-10-22T21:44:38.427562946Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":29500000,"net_expense_ratio":null,"portfolio_turnover":0.69,"dividend_yield":0.3157,"inception_date":"2025-07-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:03.816021+00:00"},"optionObservedAt":"2026-10-22T19:55:01.274Z","bars":[{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-15T12:40:00Z","v":100,"vw":33.76},{"c":33.75,"h":33.75,"l":33.66,"n":9,"o":33.66,"t":"2026-10-15T13:30:00Z","v":1618,"vw":33.690238},{"c":34.075,"h":34.075,"l":33.85,"n":4,"o":33.85,"t":"2026-10-15T13:35:00Z","v":450,"vw":33.923993},{"c":33.8804,"h":33.8804,"l":33.8804,"n":2,"o":33.8804,"t":"2026-10-15T14:00:00Z","v":101,"vw":33.8804},{"c":33.94,"h":33.945,"l":33.94,"n":2,"o":33.945,"t":"2026-10-15T14:05:00Z","v":210,"vw":33.942619},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-15T14:25:00Z","v":165,"vw":33.84},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-15T14:35:00Z","v":200,"vw":33.88},{"c":34.1366,"h":34.1366,"l":34.1366,"n":2,"o":34.1366,"t":"2026-10-15T14:55:00Z","v":101,"vw":34.1366},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-15T15:00:00Z","v":1001,"vw":34},{"c":34.215,"h":34.215,"l":34.215,"n":1,"o":34.215,"t":"2026-10-15T16:05:00Z","v":100,"vw":34.215},{"c":34.1971,"h":34.1971,"l":34.1971,"n":2,"o":34.1971,"t":"2026-10-15T16:10:00Z","v":165,"vw":34.1971},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-15T18:10:00Z","v":100,"vw":34.26},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-10-15T19:55:00Z","v":100,"vw":34.315},{"c":34.449,"h":34.449,"l":34.449,"n":1,"o":34.449,"t":"2026-10-16T12:45:00Z","v":100,"vw":34.449},{"c":33.97,"h":33.97,"l":33.97,"n":4,"o":33.97,"t":"2026-10-16T13:40:00Z","v":151,"vw":33.97},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-16T14:30:00Z","v":500,"vw":33.88},{"c":34.09,"h":34.09,"l":33.97,"n":2,"o":33.97,"t":"2026-10-16T14:45:00Z","v":550,"vw":34.057273},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-16T14:50:00Z","v":349,"vw":33.92},{"c":33.91,"h":33.91,"l":33.9,"n":11,"o":33.905,"t":"2026-10-16T15:00:00Z","v":1923,"vw":33.901842},{"c":33.605,"h":33.605,"l":33.605,"n":1,"o":33.605,"t":"2026-10-16T15:20:00Z","v":364,"vw":33.605},{"c":33.55,"h":33.57,"l":33.55,"n":6,"o":33.57,"t":"2026-10-16T15:40:00Z","v":618,"vw":33.561905},{"c":33.4288,"h":33.4288,"l":33.4288,"n":2,"o":33.4288,"t":"2026-10-16T15:55:00Z","v":152,"vw":33.4288},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-10-16T16:45:00Z","v":101,"vw":33.46},{"c":33.4222,"h":33.4222,"l":33.4222,"n":1,"o":33.4222,"t":"2026-10-16T16:55:00Z","v":100,"vw":33.4222},{"c":33.1692,"h":33.1692,"l":33.1692,"n":2,"o":33.1692,"t":"2026-10-16T17:20:00Z","v":161,"vw":33.1692},{"c":33.335,"h":33.335,"l":33.335,"n":2,"o":33.335,"t":"2026-10-16T17:35:00Z","v":101,"vw":33.335},{"c":33.245,"h":33.245,"l":33.245,"n":1,"o":33.245,"t":"2026-10-16T18:45:00Z","v":100,"vw":33.245},{"c":33.2,"h":33.25,"l":33.2,"n":6,"o":33.2,"t":"2026-10-16T18:50:00Z","v":451,"vw":33.211136},{"c":33.46,"h":33.46,"l":33.46,"n":6,"o":33.46,"t":"2026-10-16T19:55:00Z","v":1425,"vw":33.46},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-19T11:55:00Z","v":200,"vw":33.93},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-19T13:35:00Z","v":146,"vw":33.4},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-19T13:55:00Z","v":300,"vw":33.33},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-19T16:10:00Z","v":1500,"vw":33.52},{"c":33.5999,"h":33.5999,"l":33.45,"n":12,"o":33.45,"t":"2026-10-19T16:35:00Z","v":3898,"vw":33.524208},{"c":33.555,"h":33.555,"l":33.555,"n":1,"o":33.555,"t":"2026-10-19T18:25:00Z","v":100,"vw":33.555},{"c":33.56,"h":33.56,"l":33.56,"n":1,"o":33.56,"t":"2026-10-19T19:50:00Z","v":100,"vw":33.56},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-19T19:55:00Z","v":100,"vw":33.52},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-10-20T14:00:00Z","v":195,"vw":33.28},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-20T14:25:00Z","v":100,"vw":33.41},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-20T15:10:00Z","v":300,"vw":33.28},{"c":33.405,"h":33.405,"l":33.4,"n":5,"o":33.4,"t":"2026-10-20T16:00:00Z","v":205,"vw":33.4025},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-20T16:20:00Z","v":137,"vw":33.35},{"c":33.415,"h":33.415,"l":33.415,"n":1,"o":33.415,"t":"2026-10-20T16:55:00Z","v":100,"vw":33.415},{"c":33.4802,"h":33.4802,"l":33.4802,"n":5,"o":33.4802,"t":"2026-10-20T18:10:00Z","v":104,"vw":33.4802},{"c":33.4,"h":33.4,"l":33.38,"n":10,"o":33.4,"t":"2026-10-20T18:25:00Z","v":3257,"vw":33.396861},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-20T18:30:00Z","v":437,"vw":33.37},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-21T13:35:00Z","v":531,"vw":33.2},{"c":33.175,"h":33.175,"l":33.175,"n":3,"o":33.175,"t":"2026-10-21T14:45:00Z","v":206,"vw":33.175},{"c":33.2899,"h":33.2899,"l":33.2899,"n":1,"o":33.2899,"t":"2026-10-21T14:50:00Z","v":150,"vw":33.2899},{"c":33.245,"h":33.245,"l":33.245,"n":1,"o":33.245,"t":"2026-10-21T14:55:00Z","v":202,"vw":33.245},{"c":33.29,"h":33.29,"l":33.29,"n":4,"o":33.29,"t":"2026-10-21T15:15:00Z","v":2758,"vw":33.29},{"c":33.32,"h":33.32,"l":33.32,"n":8,"o":33.32,"t":"2026-10-21T15:45:00Z","v":1999,"vw":33.32},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-21T15:55:00Z","v":122,"vw":33.34},{"c":33.4198,"h":33.4198,"l":33.4198,"n":1,"o":33.4198,"t":"2026-10-21T16:45:00Z","v":100,"vw":33.4198},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-21T18:05:00Z","v":165,"vw":33.43},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-21T19:55:00Z","v":165,"vw":33.44},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-10-21T20:00:00Z","v":450,"vw":33.44},{"c":32.93,"h":32.93,"l":32.9,"n":7,"o":32.9,"t":"2026-10-22T14:10:00Z","v":627,"vw":32.920811},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-10-22T18:20:00Z","v":113,"vw":32.81},{"c":32.6229,"h":32.6229,"l":32.6229,"n":3,"o":32.6229,"t":"2026-10-22T18:30:00Z","v":113,"vw":32.6229},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-10-22T18:35:00Z","v":117,"vw":32.67},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-22T19:35:00Z","v":140,"vw":32.49},{"c":32.4991,"h":32.4991,"l":32.4991,"n":1,"o":32.4991,"t":"2026-10-22T19:40:00Z","v":100,"vw":32.4991},{"c":32.52,"h":32.55,"l":32.52,"n":19,"o":32.55,"t":"2026-10-22T19:55:00Z","v":5868,"vw":32.540351}],"history":[{"c":50.7353,"h":50.939,"l":50.3377,"n":461,"o":50.73,"t":"2025-07-24T04:00:00Z","v":5794,"vw":50.721571},{"c":51.01,"h":51.49,"l":50.74,"n":305,"o":50.98,"t":"2025-07-25T04:00:00Z","v":5667,"vw":51.006114},{"c":50.8239,"h":50.95,"l":50.63,"n":350,"o":50.95,"t":"2025-07-28T04:00:00Z","v":5158,"vw":50.76719},{"c":50.8579,"h":51.41,"l":50.78,"n":216,"o":51.4,"t":"2025-07-29T04:00:00Z","v":3585,"vw":51.040525},{"c":50.8983,"h":51.01,"l":50.65,"n":276,"o":50.75,"t":"2025-07-30T04:00:00Z","v":10694,"vw":50.873838},{"c":53.3769,"h":55.97,"l":53.25,"n":404,"o":55.97,"t":"2025-07-31T04:00:00Z","v":17397,"vw":54.416974},{"c":52.35,"h":53.059,"l":51.965,"n":409,"o":53.02,"t":"2025-08-01T04:00:00Z","v":12190,"vw":52.359032},{"c":53.3112,"h":53.62,"l":52.31,"n":275,"o":52.31,"t":"2025-08-04T04:00:00Z","v":5046,"vw":53.137685},{"c":52.3732,"h":53.31,"l":52.3732,"n":274,"o":53.31,"t":"2025-08-05T04:00:00Z","v":6024,"vw":52.816579},{"c":52.037,"h":52.3884,"l":52.037,"n":340,"o":52.3,"t":"2025-08-06T04:00:00Z","v":4462,"vw":52.208204},{"c":51.4483,"h":52.13,"l":51.2769,"n":338,"o":52.13,"t":"2025-08-07T04:00:00Z","v":5283,"vw":51.663113},{"c":51.584,"h":51.88,"l":51.37,"n":385,"o":51.82,"t":"2025-08-08T04:00:00Z","v":10376,"vw":51.609408},{"c":50.977,"h":51.6634,"l":50.977,"n":435,"o":51.24,"t":"2025-08-11T04:00:00Z","v":9805,"vw":51.29077},{"c":51.9619,"h":52.19,"l":51.35,"n":309,"o":51.4785,"t":"2025-08-12T04:00:00Z","v":6147,"vw":51.607682},{"c":50.9201,"h":52.4,"l":50.76,"n":492,"o":52.4,"t":"2025-08-13T04:00:00Z","v":10787,"vw":51.510483},{"c":51.1737,"h":51.2201,"l":50.95,"n":311,"o":51.2201,"t":"2025-08-14T04:00:00Z","v":3100,"vw":51.064749},{"c":50.8409,"h":51.59,"l":50.8409,"n":404,"o":51.35,"t":"2025-08-15T04:00:00Z","v":9282,"vw":51.238746},{"c":49.9846,"h":50.64,"l":49.51,"n":600,"o":50.64,"t":"2025-08-18T04:00:00Z","v":7818,"vw":50.132372},{"c":49.229,"h":49.4916,"l":49,"n":537,"o":49.4916,"t":"2025-08-19T04:00:00Z","v":8124,"vw":49.179768},{"c":48.6762,"h":49.1912,"l":48.6,"n":406,"o":49.1912,"t":"2025-08-20T04:00:00Z","v":5844,"vw":48.841902},{"c":48.5722,"h":48.8677,"l":48.4718,"n":269,"o":48.5001,"t":"2025-08-21T04:00:00Z","v":5656,"vw":48.702152},{"c":48.9241,"h":49.23,"l":48.5,"n":878,"o":48.5,"t":"2025-08-22T04:00:00Z","v":32983,"vw":48.968572},{"c":47.61,"h":48.08,"l":47.61,"n":799,"o":47.73,"t":"2025-08-25T04:00:00Z","v":20425,"vw":47.865486},{"c":47.23,"h":47.71,"l":46.96,"n":842,"o":47.63,"t":"2025-08-26T04:00:00Z","v":15641,"vw":47.248018},{"c":47.8906,"h":47.91,"l":47.1,"n":492,"o":47.41,"t":"2025-08-27T04:00:00Z","v":11909,"vw":47.605438},{"c":48.2049,"h":48.38,"l":47.8,"n":514,"o":47.95,"t":"2025-08-28T04:00:00Z","v":16712,"vw":48.006775},{"c":47.73,"h":48.1793,"l":47.55,"n":519,"o":47.997,"t":"2025-08-29T04:00:00Z","v":15236,"vw":47.892892},{"c":47.4777,"h":47.4777,"l":46.46,"n":503,"o":47.06,"t":"2025-09-02T04:00:00Z","v":14371,"vw":47.079386},{"c":47.4412,"h":47.63,"l":47.2,"n":334,"o":47.455,"t":"2025-09-03T04:00:00Z","v":7526,"vw":47.435352},{"c":47.6111,"h":47.7345,"l":47.09,"n":381,"o":47.09,"t":"2025-09-04T04:00:00Z","v":18324,"vw":47.463407},{"c":46.2886,"h":47.77,"l":46.07,"n":661,"o":47.77,"t":"2025-09-05T04:00:00Z","v":13310,"vw":46.557597},{"c":46.3717,"h":46.7393,"l":46.23,"n":390,"o":46.25,"t":"2025-09-08T04:00:00Z","v":11684,"vw":46.426242},{"c":46.49,"h":46.81,"l":46.49,"n":300,"o":46.58,"t":"2025-09-09T04:00:00Z","v":6310,"vw":46.666445},{"c":46.6353,"h":46.9,"l":46.17,"n":346,"o":46.51,"t":"2025-09-10T04:00:00Z","v":7709,"vw":46.590659},{"c":46.7117,"h":46.9,"l":46.4046,"n":306,"o":46.6,"t":"2025-09-11T04:00:00Z","v":8864,"vw":46.703663},{"c":47.77,"h":48.07,"l":47.11,"n":802,"o":47.48,"t":"2025-09-12T04:00:00Z","v":48278,"vw":47.65095},{"c":47.37,"h":47.37,"l":46.51,"n":520,"o":46.79,"t":"2025-09-15T04:00:00Z","v":25097,"vw":46.905473},{"c":46.65,"h":47.29,"l":46.59,"n":574,"o":47.29,"t":"2025-09-16T04:00:00Z","v":20827,"vw":46.990474},{"c":46.6737,"h":46.87,"l":46.3,"n":661,"o":46.5,"t":"2025-09-17T04:00:00Z","v":18000,"vw":46.513626},{"c":46.5,"h":47.0265,"l":46.5,"n":585,"o":46.98,"t":"2025-09-18T04:00:00Z","v":18152,"vw":46.705312},{"c":47.6,"h":47.74,"l":46.68,"n":465,"o":46.99,"t":"2025-09-19T04:00:00Z","v":23426,"vw":47.18232},{"c":46.9064,"h":47.17,"l":46.67,"n":498,"o":47.17,"t":"2025-09-22T04:00:00Z","v":14337,"vw":46.932515},{"c":46.3856,"h":46.98,"l":46.13,"n":658,"o":46.98,"t":"2025-09-23T04:00:00Z","v":21157,"vw":46.46276},{"c":46.34,"h":46.5635,"l":46.06,"n":380,"o":46.4,"t":"2025-09-24T04:00:00Z","v":7983,"vw":46.32955},{"c":46.0577,"h":46.3,"l":45.9,"n":370,"o":46.06,"t":"2025-09-25T04:00:00Z","v":11011,"vw":46.149567},{"c":46.45,"h":46.77,"l":45.971,"n":290,"o":46.101,"t":"2025-09-26T04:00:00Z","v":8123,"vw":46.307374},{"c":46.4862,"h":46.6055,"l":46.01,"n":392,"o":46.01,"t":"2025-09-29T04:00:00Z","v":8964,"vw":46.435236},{"c":46.8749,"h":46.8749,"l":46.0501,"n":334,"o":46.0501,"t":"2025-09-30T04:00:00Z","v":7187,"vw":46.482851},{"c":47.096,"h":47.11,"l":46.295,"n":406,"o":46.67,"t":"2025-10-01T04:00:00Z","v":7759,"vw":46.571735},{"c":46.56,"h":46.977,"l":46.1301,"n":490,"o":46.977,"t":"2025-10-02T04:00:00Z","v":13588,"vw":46.615372},{"c":46.69,"h":47.0935,"l":46.63,"n":466,"o":46.63,"t":"2025-10-03T04:00:00Z","v":11307,"vw":46.870681},{"c":47.63,"h":47.85,"l":46.41,"n":483,"o":46.41,"t":"2025-10-06T04:00:00Z","v":34588,"vw":47.193832},{"c":47.1601,"h":47.558,"l":46.87,"n":369,"o":47.32,"t":"2025-10-07T04:00:00Z","v":6026,"vw":47.19677},{"c":47.2037,"h":47.425,"l":47.01,"n":362,"o":47.425,"t":"2025-10-08T04:00:00Z","v":9062,"vw":47.178537},{"c":46.9443,"h":47.0515,"l":46.4,"n":388,"o":47,"t":"2025-10-09T04:00:00Z","v":12152,"vw":46.669719},{"c":45.7199,"h":47,"l":45.7199,"n":602,"o":46.79,"t":"2025-10-10T04:00:00Z","v":12441,"vw":46.341965},{"c":46.0373,"h":46.25,"l":45.9218,"n":376,"o":45.9218,"t":"2025-10-13T04:00:00Z","v":7705,"vw":46.049813},{"c":45.5717,"h":45.5717,"l":44.8542,"n":343,"o":44.87,"t":"2025-10-14T04:00:00Z","v":5438,"vw":44.933198},{"c":45.4444,"h":45.9395,"l":45.2924,"n":343,"o":45.85,"t":"2025-10-15T04:00:00Z","v":8301,"vw":45.682258},{"c":45.3448,"h":45.66,"l":45.18,"n":260,"o":45.33,"t":"2025-10-16T04:00:00Z","v":5626,"vw":45.401687},{"c":45.46,"h":45.77,"l":44.9,"n":289,"o":44.9,"t":"2025-10-17T04:00:00Z","v":28148,"vw":45.283421},{"c":45.4996,"h":45.7613,"l":45.13,"n":275,"o":45.13,"t":"2025-10-20T04:00:00Z","v":7536,"vw":45.458311},{"c":45.62,"h":45.7,"l":45.27,"n":276,"o":45.5,"t":"2025-10-21T04:00:00Z","v":5876,"vw":45.426641},{"c":45.9149,"h":46.41,"l":45.77,"n":392,"o":45.9495,"t":"2025-10-22T04:00:00Z","v":24834,"vw":46.058785},{"c":45.87,"h":46.1803,"l":45.77,"n":224,"o":45.8452,"t":"2025-10-23T04:00:00Z","v":8642,"vw":46.005782},{"c":46.22,"h":46.3,"l":45.98,"n":322,"o":46.12,"t":"2025-10-24T04:00:00Z","v":10063,"vw":46.160636},{"c":46.6201,"h":47,"l":46.585,"n":387,"o":46.7,"t":"2025-10-27T04:00:00Z","v":13295,"vw":46.827036},{"c":47.906,"h":48.92,"l":47.86,"n":450,"o":48.65,"t":"2025-10-28T04:00:00Z","v":16682,"vw":48.102764},{"c":47.7563,"h":48.23,"l":47.2706,"n":625,"o":48.23,"t":"2025-10-29T04:00:00Z","v":18382,"vw":47.518305},{"c":46.1701,"h":47.12,"l":45.65,"n":663,"o":46.99,"t":"2025-10-30T04:00:00Z","v":29306,"vw":46.310299},{"c":45.3342,"h":46.055,"l":45,"n":777,"o":46.055,"t":"2025-10-31T04:00:00Z","v":20600,"vw":45.261942},{"c":44.835,"h":45.5,"l":44.56,"n":587,"o":45.04,"t":"2025-11-03T05:00:00Z","v":13857,"vw":45.035503},{"c":44.8,"h":44.8,"l":43.8501,"n":419,"o":44.41,"t":"2025-11-04T05:00:00Z","v":14225,"vw":44.325545},{"c":43.8581,"h":44.57,"l":43.7501,"n":522,"o":44.57,"t":"2025-11-05T05:00:00Z","v":8890,"vw":44.102298},{"c":42.8387,"h":43.48,"l":42.7,"n":486,"o":43.48,"t":"2025-11-06T05:00:00Z","v":8299,"vw":43.037032},{"c":42.695,"h":42.89,"l":42.43,"n":459,"o":42.76,"t":"2025-11-07T05:00:00Z","v":11502,"vw":42.634389},{"c":43.4857,"h":43.57,"l":42.83,"n":312,"o":42.92,"t":"2025-11-10T05:00:00Z","v":7763,"vw":43.254396},{"c":43.748,"h":43.81,"l":43.235,"n":269,"o":43.39,"t":"2025-11-11T05:00:00Z","v":7399,"vw":43.439415},{"c":43.9699,"h":44.05,"l":42.77,"n":341,"o":43.88,"t":"2025-11-12T05:00:00Z","v":9696,"vw":43.467253},{"c":43.1627,"h":43.965,"l":43.1627,"n":274,"o":43.96,"t":"2025-11-13T05:00:00Z","v":5290,"vw":43.662143},{"c":43.7944,"h":43.91,"l":42.77,"n":361,"o":42.77,"t":"2025-11-14T05:00:00Z","v":10719,"vw":43.622939},{"c":43.3351,"h":43.79,"l":42.91,"n":236,"o":42.91,"t":"2025-11-17T05:00:00Z","v":8743,"vw":43.351504},{"c":42.0271,"h":42.571,"l":41.2501,"n":452,"o":42.23,"t":"2025-11-18T05:00:00Z","v":11087,"vw":41.871069},{"c":41.2754,"h":42.0615,"l":41.01,"n":372,"o":42.03,"t":"2025-11-19T05:00:00Z","v":6875,"vw":41.636352},{"c":40.31,"h":41.97,"l":40.31,"n":598,"o":41.95,"t":"2025-11-20T05:00:00Z","v":27390,"vw":41.253769},{"c":39.65,"h":40.53,"l":39.57,"n":416,"o":40.53,"t":"2025-11-21T05:00:00Z","v":229673,"vw":39.950779},{"c":39.58,"h":39.93,"l":39.08,"n":373,"o":39.605,"t":"2025-11-24T05:00:00Z","v":8789,"vw":39.569928},{"c":40.14,"h":40.14,"l":38.9,"n":335,"o":39.65,"t":"2025-11-25T05:00:00Z","v":6905,"vw":39.36675},{"c":41.01,"h":41.01,"l":40.5083,"n":346,"o":40.84,"t":"2025-11-26T05:00:00Z","v":10112,"vw":40.823704},{"c":41.4725,"h":41.58,"l":41.3,"n":270,"o":41.3,"t":"2025-11-28T05:00:00Z","v":7630,"vw":41.432055},{"c":40.7989,"h":41.12,"l":40.67,"n":290,"o":41.12,"t":"2025-12-01T05:00:00Z","v":6608,"vw":40.944586},{"c":41.1116,"h":41.37,"l":40.95,"n":275,"o":40.95,"t":"2025-12-02T05:00:00Z","v":5763,"vw":41.17778},{"c":39.87,"h":40.4,"l":39.72,"n":541,"o":39.86,"t":"2025-12-03T05:00:00Z","v":9558,"vw":40.068273},{"c":40.13,"h":40.3,"l":39.83,"n":263,"o":40.3,"t":"2025-12-04T05:00:00Z","v":10102,"vw":39.947044},{"c":40.37,"h":40.37,"l":39.97,"n":321,"o":40.28,"t":"2025-12-05T05:00:00Z","v":10829,"vw":40.253471},{"c":40.85,"h":41.005,"l":40.51,"n":275,"o":40.51,"t":"2025-12-08T05:00:00Z","v":7217,"vw":40.836523},{"c":41.0584,"h":41.0584,"l":40.83,"n":225,"o":40.83,"t":"2025-12-09T05:00:00Z","v":4310,"vw":40.935711},{"c":39.59,"h":40,"l":39.43,"n":638,"o":40,"t":"2025-12-10T05:00:00Z","v":21247,"vw":39.738633},{"c":40.1,"h":40.35,"l":39.58,"n":290,"o":39.58,"t":"2025-12-11T05:00:00Z","v":6394,"vw":39.921984},{"c":39.59,"h":39.8974,"l":39.5,"n":297,"o":39.7458,"t":"2025-12-12T05:00:00Z","v":9833,"vw":39.67762},{"c":39.05,"h":39.42,"l":38.88,"n":315,"o":39.311,"t":"2025-12-15T05:00:00Z","v":6435,"vw":39.110914},{"c":39.14,"h":39.319,"l":38.76,"n":330,"o":38.87,"t":"2025-12-16T05:00:00Z","v":11811,"vw":39.037573},{"c":39.17,"h":39.51,"l":39.12,"n":246,"o":39.16,"t":"2025-12-17T05:00:00Z","v":11058,"vw":39.271403},{"c":39.965,"h":40.29,"l":39.5,"n":276,"o":39.5,"t":"2025-12-18T05:00:00Z","v":8106,"vw":40.045153},{"c":40.07,"h":40.2318,"l":39.83,"n":379,"o":40.22,"t":"2025-12-19T05:00:00Z","v":58872,"vw":40.003315},{"c":39.76,"h":39.9316,"l":39.63,"n":290,"o":39.86,"t":"2025-12-22T05:00:00Z","v":6366,"vw":39.836858},{"c":39.93,"h":40.07,"l":39.83,"n":211,"o":39.83,"t":"2025-12-23T05:00:00Z","v":6721,"vw":39.95183},{"c":40.04,"h":40.2211,"l":39.98,"n":127,"o":39.98,"t":"2025-12-24T05:00:00Z","v":2054,"vw":40.127518},{"c":39.98,"h":40.025,"l":39.891,"n":305,"o":40.025,"t":"2025-12-26T05:00:00Z","v":6186,"vw":39.971084},{"c":39.65,"h":39.72,"l":39.45,"n":260,"o":39.6204,"t":"2025-12-29T05:00:00Z","v":8794,"vw":39.579249},{"c":39.7,"h":39.895,"l":39.66,"n":310,"o":39.66,"t":"2025-12-30T05:00:00Z","v":28079,"vw":39.8096},{"c":39.32,"h":39.73,"l":39.3101,"n":257,"o":39.71,"t":"2025-12-31T05:00:00Z","v":8946,"vw":39.517351},{"c":38.25,"h":39.32,"l":38,"n":972,"o":39.32,"t":"2026-01-02T05:00:00Z","v":18443,"vw":38.734514},{"c":38,"h":38.305,"l":37.71,"n":323,"o":37.88,"t":"2026-01-05T05:00:00Z","v":10990,"vw":37.984694},{"c":38.601,"h":38.601,"l":37.84,"n":258,"o":38.01,"t":"2026-01-06T05:00:00Z","v":6017,"vw":38.092861},{"c":39.0727,"h":39.585,"l":39.0212,"n":234,"o":39.03,"t":"2026-01-07T05:00:00Z","v":4700,"vw":39.369943},{"c":38.51,"h":38.92,"l":38.45,"n":243,"o":38.92,"t":"2026-01-08T05:00:00Z","v":8006,"vw":38.531955},{"c":38.61,"h":38.66,"l":38.05,"n":255,"o":38.22,"t":"2026-01-09T05:00:00Z","v":8432,"vw":38.40599},{"c":38.27,"h":38.6,"l":38.26,"n":261,"o":38.5,"t":"2026-01-12T05:00:00Z","v":8936,"vw":38.477011},{"c":37.64,"h":38.28,"l":37.2801,"n":520,"o":38.28,"t":"2026-01-13T05:00:00Z","v":15562,"vw":37.62224},{"c":36.54,"h":37.3985,"l":36.4,"n":417,"o":37.3985,"t":"2026-01-14T05:00:00Z","v":7680,"vw":36.758141},{"c":36.3573,"h":36.7841,"l":36.26,"n":345,"o":36.7,"t":"2026-01-15T05:00:00Z","v":6941,"vw":36.515075},{"c":36.73,"h":36.895,"l":36.4701,"n":316,"o":36.49,"t":"2026-01-16T05:00:00Z","v":37446,"vw":36.737676},{"c":35.8824,"h":35.97,"l":35.69,"n":340,"o":35.74,"t":"2026-01-20T05:00:00Z","v":5175,"vw":35.825403},{"c":34.925,"h":35.66,"l":34.5,"n":492,"o":35.66,"t":"2026-01-21T05:00:00Z","v":11313,"vw":35.218201},{"c":35.5,"h":35.6504,"l":35,"n":276,"o":35,"t":"2026-01-22T05:00:00Z","v":7494,"vw":35.353567},{"c":36.95,"h":37.41,"l":35.6,"n":452,"o":35.75,"t":"2026-01-23T05:00:00Z","v":34193,"vw":37.061596},{"c":37.34,"h":37.6,"l":36.53,"n":323,"o":36.9,"t":"2026-01-26T05:00:00Z","v":17246,"vw":37.299469},{"c":38.2578,"h":38.38,"l":37.53,"n":342,"o":37.53,"t":"2026-01-27T05:00:00Z","v":20087,"vw":38.098502},{"c":38.32,"h":38.32,"l":38,"n":507,"o":38.32,"t":"2026-01-28T05:00:00Z","v":18547,"vw":38.181},{"c":33.65,"h":34.51,"l":32.63,"n":1667,"o":34.51,"t":"2026-01-29T05:00:00Z","v":102618,"vw":33.266793},{"c":33.4,"h":34.23,"l":33.09,"n":540,"o":34.23,"t":"2026-01-30T05:00:00Z","v":27345,"vw":33.428775},{"c":32.54,"h":33.3,"l":32.5,"n":433,"o":33.3,"t":"2026-02-02T05:00:00Z","v":19663,"vw":32.897646},{"c":31.41,"h":32.29,"l":31.28,"n":658,"o":32.29,"t":"2026-02-03T05:00:00Z","v":19673,"vw":31.653651},{"c":31.69,"h":32.1494,"l":31.37,"n":347,"o":31.42,"t":"2026-02-04T05:00:00Z","v":25531,"vw":31.761422},{"c":29.79,"h":31.25,"l":29.6901,"n":559,"o":31.25,"t":"2026-02-05T05:00:00Z","v":29114,"vw":30.434547},{"c":30.56,"h":30.56,"l":29.8,"n":426,"o":30.29,"t":"2026-02-06T05:00:00Z","v":19830,"vw":30.141752},{"c":31.63,"h":31.69,"l":30.51,"n":354,"o":30.51,"t":"2026-02-09T05:00:00Z","v":12149,"vw":31.39296},{"c":31.62,"h":32.36,"l":31.47,"n":356,"o":32.06,"t":"2026-02-10T05:00:00Z","v":8825,"vw":31.934811},{"c":30.67,"h":31.0506,"l":30.57,"n":379,"o":31.0506,"t":"2026-02-11T05:00:00Z","v":14267,"vw":30.700727},{"c":30.52,"h":30.8632,"l":30.12,"n":287,"o":30.71,"t":"2026-02-12T05:00:00Z","v":11192,"vw":30.500457},{"c":30.49,"h":30.75,"l":30.32,"n":362,"o":30.65,"t":"2026-02-13T05:00:00Z","v":20982,"vw":30.580911},{"c":29.89,"h":30.08,"l":29.77,"n":353,"o":30.08,"t":"2026-02-17T05:00:00Z","v":20495,"vw":29.96698},{"c":30.13,"h":30.45,"l":30.0183,"n":364,"o":30.0183,"t":"2026-02-18T05:00:00Z","v":29243,"vw":30.309629},{"c":30.05,"h":30.66,"l":29.99,"n":368,"o":30.32,"t":"2026-02-19T05:00:00Z","v":18360,"vw":30.156628},{"c":30.11,"h":30.27,"l":29.87,"n":405,"o":29.87,"t":"2026-02-20T05:00:00Z","v":35464,"vw":30.061092},{"c":28.66,"h":29.74,"l":28.65,"n":509,"o":29.74,"t":"2026-02-23T05:00:00Z","v":17100,"vw":28.954146},{"c":29.07,"h":29.15,"l":28.45,"n":361,"o":28.63,"t":"2026-02-24T05:00:00Z","v":10987,"vw":28.832915},{"c":30.21,"h":30.21,"l":29.2,"n":323,"o":29.2,"t":"2026-02-25T05:00:00Z","v":9970,"vw":29.852869},{"c":30.2514,"h":30.595,"l":30.08,"n":265,"o":30.47,"t":"2026-02-26T05:00:00Z","v":8616,"vw":30.31172},{"c":29.44,"h":29.74,"l":28.8,"n":392,"o":29.35,"t":"2026-02-27T05:00:00Z","v":35327,"vw":29.487578},{"c":29.8127,"h":30.015,"l":29.22,"n":284,"o":29.22,"t":"2026-03-02T05:00:00Z","v":13669,"vw":29.667775},{"c":30.2747,"h":30.47,"l":29.35,"n":295,"o":29.79,"t":"2026-03-03T05:00:00Z","v":13228,"vw":29.806027},{"c":30.4177,"h":30.6984,"l":30.212,"n":243,"o":30.395,"t":"2026-03-04T05:00:00Z","v":6514,"vw":30.400369},{"c":30.94,"h":30.94,"l":30.37,"n":244,"o":30.37,"t":"2026-03-05T05:00:00Z","v":17937,"vw":30.738778},{"c":30.66,"h":31.0832,"l":30.66,"n":297,"o":30.8,"t":"2026-03-06T05:00:00Z","v":13441,"vw":30.88821},{"c":30.54,"h":30.57,"l":30.255,"n":204,"o":30.3,"t":"2026-03-09T04:00:00Z","v":4003,"vw":30.36838},{"c":30.21,"h":30.4,"l":30,"n":316,"o":30.1,"t":"2026-03-10T04:00:00Z","v":7659,"vw":30.197787},{"c":30.14,"h":30.49,"l":30,"n":198,"o":30.49,"t":"2026-03-11T04:00:00Z","v":5103,"vw":30.178604},{"c":29.89,"h":30.26,"l":29.89,"n":215,"o":30.115,"t":"2026-03-12T04:00:00Z","v":9156,"vw":30.057172},{"c":29.27,"h":30,"l":29.23,"n":341,"o":29.85,"t":"2026-03-13T04:00:00Z","v":9488,"vw":29.476158},{"c":29.41,"h":29.4634,"l":29.05,"n":206,"o":29.37,"t":"2026-03-16T04:00:00Z","v":6996,"vw":29.358348},{"c":29.39,"h":29.645,"l":29.32,"n":210,"o":29.645,"t":"2026-03-17T04:00:00Z","v":4546,"vw":29.410747},{"c":28.71,"h":29.09,"l":28.7,"n":292,"o":29.03,"t":"2026-03-18T04:00:00Z","v":7182,"vw":28.835395},{"c":28.47,"h":28.61,"l":28.3617,"n":286,"o":28.57,"t":"2026-03-19T04:00:00Z","v":8729,"vw":28.506458},{"c":27.91,"h":28.19,"l":27.78,"n":348,"o":28.19,"t":"2026-03-20T04:00:00Z","v":449435,"vw":28.062862},{"c":27.78,"h":28.2099,"l":27.7539,"n":258,"o":27.95,"t":"2026-03-23T04:00:00Z","v":15713,"vw":27.944963},{"c":26.93,"h":27.71,"l":26.87,"n":402,"o":27.71,"t":"2026-03-24T04:00:00Z","v":10803,"vw":27.033566},{"c":26.8,"h":27.23,"l":26.61,"n":413,"o":27.23,"t":"2026-03-25T04:00:00Z","v":9213,"vw":26.822234},{"c":26.37,"h":26.91,"l":26.28,"n":359,"o":26.69,"t":"2026-03-26T04:00:00Z","v":31123,"vw":26.670393},{"c":25.46,"h":25.95,"l":25.46,"n":348,"o":25.95,"t":"2026-03-27T04:00:00Z","v":8786,"vw":25.709239},{"c":25.54,"h":26.0855,"l":25.39,"n":298,"o":25.77,"t":"2026-03-30T04:00:00Z","v":11679,"vw":25.677905},{"c":26.51,"h":26.6599,"l":25.89,"n":416,"o":26,"t":"2026-03-31T04:00:00Z","v":44809,"vw":26.014063},{"c":26.49,"h":26.89,"l":26.41,"n":274,"o":26.89,"t":"2026-04-01T04:00:00Z","v":15461,"vw":26.538542},{"c":26.7575,"h":26.7596,"l":26.0495,"n":251,"o":26.14,"t":"2026-04-02T04:00:00Z","v":16544,"vw":26.560172},{"c":26.6386,"h":26.7,"l":26.4499,"n":224,"o":26.7,"t":"2026-04-06T04:00:00Z","v":6889,"vw":26.615459},{"c":26.5626,"h":26.5626,"l":26.2,"n":193,"o":26.22,"t":"2026-04-07T04:00:00Z","v":3487,"vw":26.303601},{"c":26.7109,"h":27.65,"l":26.53,"n":337,"o":27.65,"t":"2026-04-08T04:00:00Z","v":14425,"vw":26.9926},{"c":26.64,"h":26.665,"l":26.131,"n":316,"o":26.4,"t":"2026-04-09T04:00:00Z","v":13866,"vw":26.499546},{"c":26.41,"h":26.85,"l":26.4,"n":319,"o":26.77,"t":"2026-04-10T04:00:00Z","v":9155,"vw":26.54324},{"c":27.08,"h":27.42,"l":26.3,"n":313,"o":26.44,"t":"2026-04-13T04:00:00Z","v":15900,"vw":26.708096},{"c":28.11,"h":28.28,"l":27.8,"n":314,"o":27.8,"t":"2026-04-14T04:00:00Z","v":13307,"vw":28.089114},{"c":29.7058,"h":29.95,"l":28.49,"n":469,"o":28.49,"t":"2026-04-15T04:00:00Z","v":20093,"vw":29.279605},{"c":30.4534,"h":30.46,"l":29.83,"n":411,"o":30.36,"t":"2026-04-16T04:00:00Z","v":24528,"vw":30.288929},{"c":30.6831,"h":31.38,"l":30.58,"n":399,"o":30.74,"t":"2026-04-17T04:00:00Z","v":29547,"vw":30.890572},{"c":30.05,"h":30.45,"l":29.9756,"n":257,"o":30.31,"t":"2026-04-20T04:00:00Z","v":9010,"vw":30.163784},{"c":30.6075,"h":30.88,"l":30.075,"n":270,"o":30.22,"t":"2026-04-21T04:00:00Z","v":8624,"vw":30.629404},{"c":31.3877,"h":31.3877,"l":30.72,"n":266,"o":30.85,"t":"2026-04-22T04:00:00Z","v":8103,"vw":31.119336},{"c":29.9114,"h":30.505,"l":29.5924,"n":366,"o":29.9,"t":"2026-04-23T04:00:00Z","v":11910,"vw":30.018369},{"c":30.62,"h":30.62,"l":30,"n":327,"o":30.23,"t":"2026-04-24T04:00:00Z","v":16480,"vw":30.218329},{"c":30.4345,"h":30.57,"l":30,"n":290,"o":30.15,"t":"2026-04-27T04:00:00Z","v":12075,"vw":30.308183},{"c":30.8,"h":30.815,"l":30.1737,"n":257,"o":30.29,"t":"2026-04-28T04:00:00Z","v":7625,"vw":30.581148},{"c":30.3742,"h":30.51,"l":30.2,"n":422,"o":30.46,"t":"2026-04-29T04:00:00Z","v":10572,"vw":30.383861},{"c":28.94,"h":29.305,"l":28.21,"n":898,"o":29.27,"t":"2026-04-30T04:00:00Z","v":32084,"vw":28.688751},{"c":29.46,"h":29.69,"l":29,"n":375,"o":29,"t":"2026-05-01T04:00:00Z","v":14417,"vw":29.486045},{"c":29.2022,"h":29.86,"l":29.13,"n":276,"o":29.14,"t":"2026-05-04T04:00:00Z","v":14254,"vw":29.509922},{"c":29.0715,"h":29.4197,"l":28.86,"n":396,"o":29.4197,"t":"2026-05-05T04:00:00Z","v":12529,"vw":28.999362},{"c":29.2607,"h":29.57,"l":28.56,"n":382,"o":28.6,"t":"2026-05-06T04:00:00Z","v":12921,"vw":29.067612},{"c":29.8439,"h":30.34,"l":29.71,"n":309,"o":29.71,"t":"2026-05-07T04:00:00Z","v":16858,"vw":30.011348},{"c":29.3952,"h":29.59,"l":29.26,"n":537,"o":29.4,"t":"2026-05-08T04:00:00Z","v":58637,"vw":29.48528},{"c":28.9844,"h":29,"l":28.6848,"n":421,"o":28.8,"t":"2026-05-11T04:00:00Z","v":13836,"vw":28.809101},{"c":28.5999,"h":29.09,"l":28.51,"n":373,"o":29.09,"t":"2026-05-12T04:00:00Z","v":18041,"vw":28.675376},{"c":28.3882,"h":28.4899,"l":28.09,"n":430,"o":28.1,"t":"2026-05-13T04:00:00Z","v":57524,"vw":28.384466},{"c":28.7207,"h":28.87,"l":27.98,"n":328,"o":28.24,"t":"2026-05-14T04:00:00Z","v":17415,"vw":28.184975},{"c":29.67,"h":30.3399,"l":29.1,"n":531,"o":29.1,"t":"2026-05-15T04:00:00Z","v":54594,"vw":29.740442},{"c":29.69,"h":29.8489,"l":29.1,"n":354,"o":29.585,"t":"2026-05-18T04:00:00Z","v":18805,"vw":29.606682},{"c":29.31,"h":30.22,"l":29.17,"n":359,"o":30.22,"t":"2026-05-19T04:00:00Z","v":12144,"vw":29.656486},{"c":29.51,"h":29.5821,"l":28.75,"n":330,"o":29.01,"t":"2026-05-20T04:00:00Z","v":10967,"vw":29.135201},{"c":29.46,"h":29.91,"l":29.1924,"n":354,"o":29.8,"t":"2026-05-21T04:00:00Z","v":27572,"vw":29.431582},{"c":29.35,"h":29.83,"l":29.31,"n":292,"o":29.52,"t":"2026-05-22T04:00:00Z","v":11958,"vw":29.490201},{"c":28.91,"h":29.25,"l":28.71,"n":431,"o":29.07,"t":"2026-05-26T04:00:00Z","v":13333,"vw":28.969714},{"c":28.6628,"h":28.89,"l":28.39,"n":431,"o":28.49,"t":"2026-05-27T04:00:00Z","v":17775,"vw":28.632375},{"c":29.839,"h":30.03,"l":28.89,"n":362,"o":29.26,"t":"2026-05-28T04:00:00Z","v":20061,"vw":29.699504},{"c":31.66,"h":31.72,"l":30.89,"n":538,"o":30.98,"t":"2026-05-29T04:00:00Z","v":25576,"vw":31.194972},{"c":32.5649,"h":32.9,"l":32.33,"n":597,"o":32.9,"t":"2026-06-01T04:00:00Z","v":36458,"vw":32.561793},{"c":30.82,"h":31.81,"l":30.81,"n":640,"o":31.29,"t":"2026-06-02T04:00:00Z","v":33850,"vw":31.12657},{"c":29.7063,"h":30.69,"l":29.41,"n":479,"o":30.55,"t":"2026-06-03T04:00:00Z","v":18428,"vw":29.865167},{"c":29.7746,"h":30.35,"l":29.65,"n":281,"o":30.35,"t":"2026-06-04T04:00:00Z","v":8788,"vw":29.865866},{"c":28.8321,"h":29.8132,"l":28.63,"n":452,"o":29.72,"t":"2026-06-05T04:00:00Z","v":23778,"vw":29.109848},{"c":28.07,"h":28.25,"l":27.87,"n":431,"o":28.25,"t":"2026-06-08T04:00:00Z","v":12339,"vw":28.122802},{"c":27.453,"h":28.15,"l":27.04,"n":618,"o":27.85,"t":"2026-06-09T04:00:00Z","v":60764,"vw":27.367637},{"c":26.9,"h":27.44,"l":26.85,"n":330,"o":26.88,"t":"2026-06-10T04:00:00Z","v":12526,"vw":27.299445},{"c":26.3414,"h":26.7,"l":26.01,"n":447,"o":26.69,"t":"2026-06-11T04:00:00Z","v":16213,"vw":26.280873},{"c":26.3648,"h":26.52,"l":25.78,"n":391,"o":26.52,"t":"2026-06-12T04:00:00Z","v":9079,"vw":26.059849},{"c":27,"h":27.145,"l":26.6933,"n":365,"o":26.75,"t":"2026-06-15T04:00:00Z","v":25627,"vw":26.895409},{"c":26.5609,"h":26.69,"l":26.32,"n":390,"o":26.64,"t":"2026-06-16T04:00:00Z","v":8462,"vw":26.49097},{"c":25.3013,"h":26.29,"l":25.25,"n":571,"o":26.29,"t":"2026-06-17T04:00:00Z","v":12203,"vw":25.805838},{"c":25.3682,"h":25.47,"l":24.9146,"n":510,"o":25.3,"t":"2026-06-18T04:00:00Z","v":15036,"vw":25.265663},{"c":24.3,"h":25.4,"l":24.3,"n":599,"o":25.01,"t":"2026-06-22T04:00:00Z","v":70650,"vw":24.54219},{"c":24.92,"h":24.97,"l":24.63,"n":350,"o":24.7,"t":"2026-06-23T04:00:00Z","v":11388,"vw":24.85007},{"c":24.16,"h":25.2119,"l":24.16,"n":431,"o":24.61,"t":"2026-06-24T04:00:00Z","v":14709,"vw":24.706097},{"c":23.05,"h":23.9,"l":22.97,"n":637,"o":23.9,"t":"2026-06-25T04:00:00Z","v":24237,"vw":23.34054},{"c":24.67,"h":24.99,"l":23.52,"n":483,"o":23.52,"t":"2026-06-26T04:00:00Z","v":34021,"vw":24.541056},{"c":24.29,"h":25.19,"l":24.16,"n":537,"o":25.02,"t":"2026-06-29T04:00:00Z","v":42547,"vw":24.533925},{"c":24.61,"h":24.61,"l":24.28,"n":363,"o":24.5,"t":"2026-06-30T04:00:00Z","v":19199,"vw":24.489912},{"c":25.46,"h":25.8999,"l":24.9,"n":326,"o":25.23,"t":"2026-07-01T04:00:00Z","v":10060,"vw":25.509405},{"c":25.93,"h":26.075,"l":25.48,"n":375,"o":25.48,"t":"2026-07-02T04:00:00Z","v":13750,"vw":25.836056},{"c":25.485,"h":25.637,"l":25.22,"n":461,"o":25.48,"t":"2026-07-06T04:00:00Z","v":17053,"vw":25.375607},{"c":25.615,"h":26.17,"l":25.61,"n":404,"o":25.9,"t":"2026-07-07T04:00:00Z","v":16494,"vw":25.997627},{"c":25.225,"h":25.3,"l":25.0943,"n":285,"o":25.285,"t":"2026-07-08T04:00:00Z","v":14842,"vw":25.181217},{"c":25.26,"h":25.3,"l":24.6,"n":296,"o":24.6,"t":"2026-07-09T04:00:00Z","v":9974,"vw":24.884362},{"c":25.4,"h":25.489,"l":25.1512,"n":254,"o":25.489,"t":"2026-07-10T04:00:00Z","v":6736,"vw":25.323281},{"c":25.54,"h":25.75,"l":25.05,"n":323,"o":25.335,"t":"2026-07-13T04:00:00Z","v":14460,"vw":25.548013},{"c":25.07,"h":25.3307,"l":24.76,"n":394,"o":24.91,"t":"2026-07-14T04:00:00Z","v":10562,"vw":25.088565},{"c":25.9059,"h":26.12,"l":25.47,"n":283,"o":25.47,"t":"2026-07-15T04:00:00Z","v":11419,"vw":25.957287},{"c":26.35,"h":26.57,"l":25.79,"n":356,"o":26.22,"t":"2026-07-16T04:00:00Z","v":12476,"vw":26.268581},{"c":25.76,"h":25.9621,"l":25.48,"n":337,"o":25.8,"t":"2026-07-17T04:00:00Z","v":11358,"vw":25.744867},{"c":26.2786,"h":26.28,"l":25.36,"n":261,"o":25.36,"t":"2026-07-20T04:00:00Z","v":6831,"vw":26.013911},{"c":25.88,"h":26.23,"l":25.88,"n":311,"o":26.09,"t":"2026-07-21T04:00:00Z","v":8587,"vw":26.062374},{"c":25.3302,"h":25.75,"l":25.16,"n":418,"o":25.75,"t":"2026-07-22T04:00:00Z","v":11139,"vw":25.514587},{"c":24.61,"h":25.26,"l":24.4799,"n":381,"o":25.14,"t":"2026-07-23T04:00:00Z","v":22374,"vw":24.928026},{"c":24.64,"h":25.14,"l":24.63,"n":240,"o":25,"t":"2026-07-24T04:00:00Z","v":7135,"vw":24.809578},{"c":25.0251,"h":25.3945,"l":25.02,"n":242,"o":25.02,"t":"2026-07-27T04:00:00Z","v":4185,"vw":25.201428},{"c":25.341,"h":25.79,"l":25.23,"n":288,"o":25.46,"t":"2026-07-28T04:00:00Z","v":9348,"vw":25.541936},{"c":25.17,"h":25.9502,"l":25.02,"n":394,"o":25.06,"t":"2026-07-29T04:00:00Z","v":23614,"vw":25.320158},{"c":29.73,"h":30.2848,"l":28.59,"n":937,"o":29.3,"t":"2026-07-30T04:00:00Z","v":80674,"vw":29.697735},{"c":30.76,"h":30.93,"l":29.65,"n":494,"o":29.65,"t":"2026-07-31T04:00:00Z","v":26679,"vw":30.449203},{"c":32.5007,"h":32.78,"l":31.51,"n":714,"o":31.51,"t":"2026-08-03T04:00:00Z","v":44529,"vw":32.406876},{"c":32.83,"h":33.35,"l":31.85,"n":420,"o":31.85,"t":"2026-08-04T04:00:00Z","v":13225,"vw":32.875935},{"c":32.5608,"h":33.24,"l":32.39,"n":403,"o":33.24,"t":"2026-08-05T04:00:00Z","v":20977,"vw":32.607524},{"c":33.52,"h":33.52,"l":32.49,"n":330,"o":32.49,"t":"2026-08-06T04:00:00Z","v":17419,"vw":33.143518},{"c":33.55,"h":33.8,"l":33.47,"n":395,"o":33.5,"t":"2026-08-07T04:00:00Z","v":12827,"vw":33.602817},{"c":33.64,"h":34.19,"l":33.53,"n":291,"o":33.66,"t":"2026-08-10T04:00:00Z","v":14794,"vw":33.787651},{"c":33.5098,"h":33.5098,"l":33.24,"n":294,"o":33.355,"t":"2026-08-11T04:00:00Z","v":12281,"vw":33.363332},{"c":32.64,"h":32.85,"l":32.56,"n":314,"o":32.85,"t":"2026-08-12T04:00:00Z","v":8384,"vw":32.726672},{"c":32.9168,"h":33.25,"l":32.68,"n":195,"o":33.25,"t":"2026-08-13T04:00:00Z","v":6315,"vw":32.916132},{"c":32.795,"h":33.1413,"l":32.795,"n":294,"o":32.81,"t":"2026-08-14T04:00:00Z","v":7314,"vw":32.936677},{"c":31.3566,"h":32.2137,"l":31.1901,"n":423,"o":32.08,"t":"2026-08-17T04:00:00Z","v":20174,"vw":31.466785},{"c":31.4578,"h":31.585,"l":31.3262,"n":371,"o":31.41,"t":"2026-08-18T04:00:00Z","v":12483,"vw":31.477813},{"c":31.6652,"h":31.9,"l":31.26,"n":214,"o":31.26,"t":"2026-08-19T04:00:00Z","v":5280,"vw":31.583919},{"c":31.4128,"h":31.63,"l":31.4128,"n":184,"o":31.54,"t":"2026-08-20T04:00:00Z","v":3084,"vw":31.557323},{"c":31.6541,"h":31.751,"l":31.35,"n":221,"o":31.35,"t":"2026-08-21T04:00:00Z","v":7784,"vw":31.577365},{"c":31.8362,"h":31.99,"l":31.49,"n":202,"o":31.52,"t":"2026-08-24T04:00:00Z","v":9934,"vw":31.770766},{"c":32.1009,"h":32.1009,"l":31.55,"n":248,"o":31.75,"t":"2026-08-25T04:00:00Z","v":6562,"vw":31.821034},{"c":32.5199,"h":32.5199,"l":31.9,"n":186,"o":31.9,"t":"2026-08-26T04:00:00Z","v":2364,"vw":32.229749},{"c":33.1673,"h":33.171,"l":32.1,"n":264,"o":32.26,"t":"2026-08-27T04:00:00Z","v":10042,"vw":32.782026},{"c":33.8556,"h":34.0899,"l":33.19,"n":352,"o":33.19,"t":"2026-08-28T04:00:00Z","v":11699,"vw":33.89832},{"c":33.19,"h":33.5,"l":33.17,"n":251,"o":33.5,"t":"2026-08-31T04:00:00Z","v":7773,"vw":33.365137},{"c":32.6557,"h":33.0103,"l":32.38,"n":182,"o":32.38,"t":"2026-09-01T04:00:00Z","v":2655,"vw":32.708941},{"c":32.314,"h":32.61,"l":32.15,"n":211,"o":32.61,"t":"2026-09-02T04:00:00Z","v":7739,"vw":32.36595},{"c":33.3892,"h":33.73,"l":33.2498,"n":254,"o":33.2758,"t":"2026-09-03T04:00:00Z","v":10841,"vw":33.446637},{"c":32.5625,"h":33.45,"l":32.5139,"n":272,"o":33.45,"t":"2026-09-04T04:00:00Z","v":7834,"vw":32.884307},{"c":31.8003,"h":31.89,"l":31.6345,"n":271,"o":31.89,"t":"2026-09-08T04:00:00Z","v":4753,"vw":31.720168},{"c":31.6513,"h":31.815,"l":31.55,"n":201,"o":31.815,"t":"2026-09-09T04:00:00Z","v":3652,"vw":31.648165},{"c":31.7326,"h":31.7326,"l":31.34,"n":170,"o":31.34,"t":"2026-09-10T04:00:00Z","v":3863,"vw":31.642744},{"c":32.0108,"h":32.13,"l":31.84,"n":185,"o":32.13,"t":"2026-09-11T04:00:00Z","v":5195,"vw":32.01164},{"c":32.56,"h":32.87,"l":31.81,"n":192,"o":31.81,"t":"2026-09-14T04:00:00Z","v":9461,"vw":32.336893},{"c":31.9085,"h":32.21,"l":31.9085,"n":194,"o":32.18,"t":"2026-09-15T04:00:00Z","v":5097,"vw":32.07285},{"c":31.3644,"h":31.64,"l":31.34,"n":192,"o":31.54,"t":"2026-09-16T04:00:00Z","v":3663,"vw":31.52139},{"c":31.9763,"h":31.9763,"l":31.738,"n":141,"o":31.91,"t":"2026-09-17T04:00:00Z","v":4629,"vw":31.833478},{"c":31.1,"h":32.01,"l":31.1,"n":238,"o":32.01,"t":"2026-09-18T04:00:00Z","v":122959,"vw":31.634276},{"c":32.0351,"h":32.0351,"l":31.34,"n":196,"o":31.5103,"t":"2026-09-21T04:00:00Z","v":5364,"vw":31.666663},{"c":31.761,"h":32.5,"l":31.5,"n":278,"o":32.5,"t":"2026-09-22T04:00:00Z","v":7102,"vw":31.941128},{"c":31.9486,"h":32.35,"l":31.68,"n":183,"o":31.9937,"t":"2026-09-23T04:00:00Z","v":4346,"vw":31.95737},{"c":31.8135,"h":31.8135,"l":31.3,"n":216,"o":31.33,"t":"2026-09-24T04:00:00Z","v":10853,"vw":31.57506},{"c":33.22,"h":33.3,"l":31.77,"n":278,"o":31.79,"t":"2026-09-25T04:00:00Z","v":9458,"vw":33.045755},{"c":32.5029,"h":32.7699,"l":31.99,"n":211,"o":32.22,"t":"2026-09-28T04:00:00Z","v":7875,"vw":32.288788},{"c":32.42,"h":32.58,"l":32.04,"n":179,"o":32.58,"t":"2026-09-29T04:00:00Z","v":4459,"vw":32.364311},{"c":32.7793,"h":33.25,"l":32.76,"n":245,"o":32.8,"t":"2026-09-30T04:00:00Z","v":8015,"vw":33.029617},{"c":32.7255,"h":33.23,"l":32.7255,"n":145,"o":33.13,"t":"2026-10-01T04:00:00Z","v":7437,"vw":33.016105},{"c":33.0311,"h":33.27,"l":32.75,"n":223,"o":33.27,"t":"2026-10-02T04:00:00Z","v":8832,"vw":32.923291},{"c":33.3807,"h":33.88,"l":33.3398,"n":258,"o":33.64,"t":"2026-10-05T04:00:00Z","v":10825,"vw":33.611636},{"c":33.7333,"h":34.09,"l":33.7317,"n":202,"o":33.7317,"t":"2026-10-06T04:00:00Z","v":3889,"vw":33.797894},{"c":33.7365,"h":33.845,"l":33.485,"n":176,"o":33.62,"t":"2026-10-07T04:00:00Z","v":2849,"vw":33.657365},{"c":33.25,"h":33.81,"l":32.9,"n":226,"o":33.775,"t":"2026-10-08T04:00:00Z","v":16991,"vw":33.630116},{"c":34.1318,"h":34.2899,"l":33.47,"n":164,"o":33.47,"t":"2026-10-09T04:00:00Z","v":5021,"vw":33.949876},{"c":34.5793,"h":34.71,"l":34.34,"n":221,"o":34.45,"t":"2026-10-12T04:00:00Z","v":11321,"vw":34.537587},{"c":34.5899,"h":35.025,"l":34.5899,"n":171,"o":34.86,"t":"2026-10-13T04:00:00Z","v":1886,"vw":34.945677},{"c":33.78,"h":34.75,"l":33.78,"n":229,"o":34.65,"t":"2026-10-14T04:00:00Z","v":10132,"vw":34.093447},{"c":34.315,"h":34.315,"l":33.66,"n":178,"o":33.66,"t":"2026-10-15T04:00:00Z","v":5536,"vw":33.893211},{"c":33.46,"h":34.09,"l":33.1692,"n":248,"o":33.97,"t":"2026-10-16T04:00:00Z","v":9118,"vw":33.683094},{"c":33.52,"h":33.5999,"l":33.33,"n":170,"o":33.4,"t":"2026-10-19T04:00:00Z","v":7331,"vw":33.511749},{"c":33.3961,"h":33.4802,"l":33.28,"n":278,"o":33.28,"t":"2026-10-20T04:00:00Z","v":6237,"vw":33.384141},{"c":33.44,"h":33.44,"l":33.175,"n":178,"o":33.2,"t":"2026-10-21T04:00:00Z","v":8268,"vw":33.296941},{"c":32.52,"h":32.93,"l":32.49,"n":192,"o":32.9,"t":"2026-10-22T04:00:00Z","v":8473,"vw":32.577119}],"volatilityBars":[{"c":31.435,"h":31.5103,"l":31.34,"n":20,"o":31.5103,"t":"2026-09-21T13:30:00Z","v":1269,"vw":31.416149},{"c":31.55,"h":31.55,"l":31.55,"n":3,"o":31.55,"t":"2026-09-21T14:15:00Z","v":107,"vw":31.55},{"c":31.44,"h":31.465,"l":31.44,"n":3,"o":31.465,"t":"2026-09-21T14:30:00Z","v":326,"vw":31.45548},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-09-21T14:45:00Z","v":100,"vw":31.46},{"c":31.435,"h":31.435,"l":31.435,"n":1,"o":31.435,"t":"2026-09-21T15:00:00Z","v":225,"vw":31.435},{"c":31.48,"h":31.48,"l":31.48,"n":4,"o":31.48,"t":"2026-09-21T16:00:00Z","v":303,"vw":31.48},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-09-21T16:45:00Z","v":500,"vw":31.68},{"c":31.785,"h":31.785,"l":31.785,"n":2,"o":31.785,"t":"2026-09-21T18:30:00Z","v":202,"vw":31.785},{"c":31.945,"h":31.945,"l":31.945,"n":1,"o":31.945,"t":"2026-09-21T19:15:00Z","v":100,"vw":31.945},{"c":32,"h":32,"l":32,"n":9,"o":32,"t":"2026-09-21T19:30:00Z","v":1041,"vw":32},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-09-21T19:45:00Z","v":300,"vw":31.93},{"c":31.94,"h":32.5,"l":31.94,"n":22,"o":32.5,"t":"2026-09-22T13:30:00Z","v":1997,"vw":32.350598},{"c":31.76,"h":31.76,"l":31.75,"n":6,"o":31.75,"t":"2026-09-22T13:45:00Z","v":264,"vw":31.755},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-09-22T14:00:00Z","v":100,"vw":31.73},{"c":31.725,"h":31.725,"l":31.725,"n":1,"o":31.725,"t":"2026-09-22T14:15:00Z","v":1395,"vw":31.725},{"c":31.72,"h":31.83,"l":31.72,"n":5,"o":31.83,"t":"2026-09-22T14:45:00Z","v":1000,"vw":31.796734},{"c":31.55,"h":31.55,"l":31.5,"n":3,"o":31.5,"t":"2026-09-22T15:00:00Z","v":201,"vw":31.525},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-09-22T15:30:00Z","v":308,"vw":31.57},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-09-22T16:45:00Z","v":101,"vw":31.69},{"c":31.761,"h":31.761,"l":31.75,"n":6,"o":31.75,"t":"2026-09-22T19:45:00Z","v":321,"vw":31.757333},{"c":32.259,"h":32.259,"l":32.259,"n":1,"o":32.259,"t":"2026-09-23T13:00:00Z","v":100,"vw":32.259},{"c":32.26,"h":32.26,"l":31.9937,"n":7,"o":31.9937,"t":"2026-09-23T13:30:00Z","v":374,"vw":32.157503},{"c":32.35,"h":32.35,"l":32.24,"n":6,"o":32.24,"t":"2026-09-23T13:45:00Z","v":542,"vw":32.290631},{"c":31.785,"h":31.785,"l":31.68,"n":3,"o":31.68,"t":"2026-09-23T14:30:00Z","v":462,"vw":31.716522},{"c":31.8003,"h":31.8003,"l":31.8003,"n":1,"o":31.8003,"t":"2026-09-23T14:45:00Z","v":200,"vw":31.8003},{"c":31.92,"h":31.92,"l":31.91,"n":2,"o":31.91,"t":"2026-09-23T15:00:00Z","v":1000,"vw":31.915},{"c":31.892,"h":31.892,"l":31.892,"n":2,"o":31.892,"t":"2026-09-23T15:30:00Z","v":101,"vw":31.892},{"c":31.7677,"h":31.7677,"l":31.7677,"n":2,"o":31.7677,"t":"2026-09-23T16:15:00Z","v":135,"vw":31.7677},{"c":31.945,"h":31.945,"l":31.945,"n":1,"o":31.945,"t":"2026-09-23T19:00:00Z","v":100,"vw":31.945},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-23T19:15:00Z","v":100,"vw":31.95},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-09-23T19:45:00Z","v":300,"vw":31.88},{"c":31.3,"h":31.33,"l":31.3,"n":4,"o":31.33,"t":"2026-09-24T13:45:00Z","v":1120,"vw":31.302727},{"c":31.52,"h":31.52,"l":31.465,"n":6,"o":31.465,"t":"2026-09-24T15:00:00Z","v":1000,"vw":31.5088},{"c":31.43,"h":31.521,"l":31.43,"n":8,"o":31.521,"t":"2026-09-24T16:00:00Z","v":1221,"vw":31.509917},{"c":31.66,"h":31.66,"l":31.66,"n":3,"o":31.66,"t":"2026-09-24T16:45:00Z","v":613,"vw":31.66},{"c":31.645,"h":31.7029,"l":31.645,"n":4,"o":31.7029,"t":"2026-09-24T17:00:00Z","v":272,"vw":31.675055},{"c":31.58,"h":31.7,"l":31.58,"n":6,"o":31.7,"t":"2026-09-24T17:15:00Z","v":942,"vw":31.68643},{"c":31.64,"h":31.64,"l":31.6,"n":7,"o":31.6,"t":"2026-09-24T18:00:00Z","v":3900,"vw":31.634103},{"c":31.665,"h":31.665,"l":31.6,"n":3,"o":31.6,"t":"2026-09-24T18:15:00Z","v":588,"vw":31.651048},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-25T11:00:00Z","v":150,"vw":31.7},{"c":31.789,"h":31.789,"l":31.789,"n":1,"o":31.789,"t":"2026-09-25T11:15:00Z","v":100,"vw":31.789},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-25T12:00:00Z","v":130,"vw":31.8},{"c":32.9599,"h":32.9599,"l":31.77,"n":20,"o":31.79,"t":"2026-09-25T13:30:00Z","v":695,"vw":32.347679},{"c":32.9901,"h":32.999,"l":32.9901,"n":4,"o":32.999,"t":"2026-09-25T13:45:00Z","v":700,"vw":32.991371},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-25T14:30:00Z","v":100,"vw":33},{"c":33.225,"h":33.225,"l":33.01,"n":3,"o":33.01,"t":"2026-09-25T14:45:00Z","v":351,"vw":33.132857},{"c":32.99,"h":33.15,"l":32.99,"n":6,"o":33.08,"t":"2026-09-25T15:00:00Z","v":1326,"vw":33.039126},{"c":33.15,"h":33.15,"l":33.13,"n":3,"o":33.13,"t":"2026-09-25T16:00:00Z","v":316,"vw":33.143651},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-09-25T16:30:00Z","v":800,"vw":33.24},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-09-25T16:45:00Z","v":105,"vw":33.3},{"c":33.22,"h":33.3,"l":33.22,"n":4,"o":33.3,"t":"2026-09-25T18:30:00Z","v":432,"vw":33.272343},{"c":33.165,"h":33.165,"l":33.165,"n":3,"o":33.165,"t":"2026-09-25T19:00:00Z","v":1422,"vw":33.165},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-09-25T19:15:00Z","v":160,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-25T19:30:00Z","v":100,"vw":33.1},{"c":33.5,"h":33.5,"l":33.5,"n":6,"o":33.5,"t":"2026-09-25T23:45:00Z","v":500,"vw":33.5},{"c":32.075,"h":32.22,"l":31.99,"n":25,"o":32.22,"t":"2026-09-28T13:30:00Z","v":3011,"vw":32.075556},{"c":32.315,"h":32.315,"l":32.315,"n":3,"o":32.315,"t":"2026-09-28T13:45:00Z","v":526,"vw":32.315},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T14:15:00Z","v":1000,"vw":32.5},{"c":32.465,"h":32.465,"l":32.4,"n":4,"o":32.4,"t":"2026-09-28T15:30:00Z","v":410,"vw":32.4325},{"c":32.665,"h":32.74,"l":32.665,"n":2,"o":32.74,"t":"2026-09-28T17:00:00Z","v":200,"vw":32.7025},{"c":32.7699,"h":32.7699,"l":32.7699,"n":3,"o":32.7699,"t":"2026-09-28T17:30:00Z","v":142,"vw":32.7699},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-09-28T18:45:00Z","v":409,"vw":32.67},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T19:45:00Z","v":200,"vw":32.5},{"c":32.395,"h":32.58,"l":32.3,"n":13,"o":32.58,"t":"2026-09-29T13:30:00Z","v":988,"vw":32.402056},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-09-29T13:45:00Z","v":127,"vw":32.04},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-09-29T14:00:00Z","v":105,"vw":32.18},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-09-29T15:00:00Z","v":536,"vw":32.4},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-09-29T15:30:00Z","v":200,"vw":32.42},{"c":32.175,"h":32.3,"l":32.175,"n":2,"o":32.3,"t":"2026-09-29T17:30:00Z","v":201,"vw":32.237811},{"c":32.29,"h":32.29,"l":32.24,"n":5,"o":32.24,"t":"2026-09-29T17:45:00Z","v":310,"vw":32.265},{"c":32.3,"h":32.3,"l":32.27,"n":4,"o":32.27,"t":"2026-09-29T18:00:00Z","v":310,"vw":32.29},{"c":32.42,"h":32.44,"l":32.42,"n":3,"o":32.43,"t":"2026-09-29T19:45:00Z","v":1000,"vw":32.433},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-30T13:30:00Z","v":100,"vw":32.8},{"c":33.25,"h":33.25,"l":33.05,"n":7,"o":33.05,"t":"2026-09-30T14:00:00Z","v":1552,"vw":33.116667},{"c":33.15,"h":33.25,"l":33.08,"n":15,"o":33.08,"t":"2026-09-30T14:15:00Z","v":1938,"vw":33.173988},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-30T14:45:00Z","v":300,"vw":33.11},{"c":33.1177,"h":33.1177,"l":33.1177,"n":1,"o":33.1177,"t":"2026-09-30T18:30:00Z","v":165,"vw":33.1177},{"c":32.76,"h":32.95,"l":32.76,"n":18,"o":32.95,"t":"2026-09-30T19:45:00Z","v":2694,"vw":32.877299},{"c":32.96,"h":32.96,"l":32.83,"n":3,"o":32.83,"t":"2026-10-01T12:30:00Z","v":2000,"vw":32.894575},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-01T13:30:00Z","v":987,"vw":33.13},{"c":33.23,"h":33.23,"l":33.205,"n":3,"o":33.205,"t":"2026-10-01T14:00:00Z","v":601,"vw":33.2175},{"c":33.18,"h":33.18,"l":33.18,"n":2,"o":33.18,"t":"2026-10-01T14:15:00Z","v":500,"vw":33.18},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-01T14:30:00Z","v":100,"vw":33},{"c":32.825,"h":32.825,"l":32.82,"n":2,"o":32.82,"t":"2026-10-01T14:45:00Z","v":1100,"vw":32.824545},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-01T15:00:00Z","v":100,"vw":32.82},{"c":32.9099,"h":32.9099,"l":32.9099,"n":2,"o":32.9099,"t":"2026-10-01T15:15:00Z","v":210,"vw":32.9099},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-01T16:30:00Z","v":100,"vw":32.92},{"c":32.8844,"h":32.8844,"l":32.8844,"n":1,"o":32.8844,"t":"2026-10-01T17:15:00Z","v":100,"vw":32.8844},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-01T18:15:00Z","v":300,"vw":32.94},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-01T20:45:00Z","v":510,"vw":32.25},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-02T13:30:00Z","v":701,"vw":33.27},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-02T13:45:00Z","v":174,"vw":32.95},{"c":33.1,"h":33.105,"l":33.09,"n":3,"o":33.105,"t":"2026-10-02T14:00:00Z","v":526,"vw":33.097395},{"c":33.0401,"h":33.095,"l":33.0401,"n":3,"o":33.05,"t":"2026-10-02T14:15:00Z","v":437,"vw":33.057194},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-02T14:30:00Z","v":200,"vw":32.98},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-02T15:15:00Z","v":840,"vw":32.89},{"c":32.8049,"h":32.8049,"l":32.75,"n":3,"o":32.79,"t":"2026-10-02T15:45:00Z","v":400,"vw":32.783725},{"c":32.82,"h":32.82,"l":32.82,"n":4,"o":32.82,"t":"2026-10-02T16:30:00Z","v":1003,"vw":32.82},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-02T17:15:00Z","v":2071,"vw":32.85},{"c":32.825,"h":32.825,"l":32.825,"n":1,"o":32.825,"t":"2026-10-02T17:30:00Z","v":200,"vw":32.825},{"c":32.845,"h":32.845,"l":32.845,"n":2,"o":32.845,"t":"2026-10-02T17:45:00Z","v":500,"vw":32.845},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-02T18:45:00Z","v":300,"vw":32.88},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-05T12:15:00Z","v":100,"vw":33.18},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-05T12:45:00Z","v":315,"vw":32.9},{"c":33.55,"h":33.65,"l":33.55,"n":19,"o":33.64,"t":"2026-10-05T13:30:00Z","v":1001,"vw":33.607828},{"c":33.65,"h":33.88,"l":33.65,"n":9,"o":33.88,"t":"2026-10-05T13:45:00Z","v":2251,"vw":33.806136},{"c":33.505,"h":33.649,"l":33.505,"n":8,"o":33.649,"t":"2026-10-05T14:00:00Z","v":523,"vw":33.5878},{"c":33.47,"h":33.47,"l":33.43,"n":2,"o":33.43,"t":"2026-10-05T15:30:00Z","v":500,"vw":33.462},{"c":33.444,"h":33.444,"l":33.444,"n":2,"o":33.444,"t":"2026-10-05T16:00:00Z","v":300,"vw":33.444},{"c":33.3398,"h":33.3398,"l":33.3398,"n":2,"o":33.3398,"t":"2026-10-05T16:15:00Z","v":112,"vw":33.3398},{"c":33.455,"h":33.455,"l":33.455,"n":2,"o":33.455,"t":"2026-10-05T18:30:00Z","v":1001,"vw":33.455},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-10-05T18:45:00Z","v":510,"vw":33.44},{"c":33.6,"h":33.6,"l":33.6,"n":10,"o":33.6,"t":"2026-10-05T19:00:00Z","v":2527,"vw":33.6},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-05T19:30:00Z","v":200,"vw":33.68},{"c":33.8,"h":33.8,"l":33.7317,"n":5,"o":33.7317,"t":"2026-10-06T13:30:00Z","v":1706,"vw":33.743753},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-06T13:45:00Z","v":207,"vw":33.9},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-06T14:00:00Z","v":155,"vw":34.09},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-06T15:45:00Z","v":100,"vw":33.91},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-06T17:15:00Z","v":120,"vw":33.9},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-06T18:15:00Z","v":130,"vw":33.83},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-06T19:30:00Z","v":200,"vw":33.84},{"c":33.485,"h":33.62,"l":33.485,"n":4,"o":33.62,"t":"2026-10-07T13:30:00Z","v":1278,"vw":33.602548},{"c":33.675,"h":33.675,"l":33.675,"n":1,"o":33.675,"t":"2026-10-07T17:30:00Z","v":150,"vw":33.675},{"c":33.845,"h":33.845,"l":33.845,"n":4,"o":33.845,"t":"2026-10-07T18:15:00Z","v":116,"vw":33.845},{"c":33.7573,"h":33.7573,"l":33.7573,"n":1,"o":33.7573,"t":"2026-10-07T18:30:00Z","v":173,"vw":33.7573},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-10-07T19:45:00Z","v":231,"vw":33.78},{"c":33.75,"h":33.75,"l":33.74,"n":3,"o":33.74,"t":"2026-10-08T11:45:00Z","v":249,"vw":33.745},{"c":33.775,"h":33.775,"l":33.775,"n":2,"o":33.775,"t":"2026-10-08T14:15:00Z","v":503,"vw":33.775},{"c":33.81,"h":33.81,"l":33.81,"n":27,"o":33.81,"t":"2026-10-08T16:15:00Z","v":9999,"vw":33.81},{"c":33.375,"h":33.435,"l":33.375,"n":3,"o":33.435,"t":"2026-10-08T16:45:00Z","v":2900,"vw":33.393621},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-08T17:30:00Z","v":100,"vw":33.23},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-08T17:45:00Z","v":201,"vw":32.98},{"c":32.99,"h":32.99,"l":32.9,"n":6,"o":32.9,"t":"2026-10-08T18:00:00Z","v":832,"vw":32.922752},{"c":33.07,"h":33.17,"l":33.07,"n":3,"o":33.17,"t":"2026-10-08T18:30:00Z","v":227,"vw":33.125752},{"c":33.135,"h":33.135,"l":33.135,"n":1,"o":33.135,"t":"2026-10-08T19:30:00Z","v":100,"vw":33.135},{"c":33.25,"h":33.25,"l":33.205,"n":6,"o":33.205,"t":"2026-10-08T19:45:00Z","v":771,"vw":33.243571},{"c":33.47,"h":33.47,"l":33.47,"n":4,"o":33.47,"t":"2026-10-09T13:30:00Z","v":504,"vw":33.47},{"c":33.8938,"h":33.899,"l":33.8938,"n":3,"o":33.899,"t":"2026-10-09T14:15:00Z","v":1000,"vw":33.89744},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-10-09T14:45:00Z","v":342,"vw":34},{"c":33.9977,"h":34.0799,"l":33.98,"n":7,"o":34.0799,"t":"2026-10-09T15:15:00Z","v":1317,"vw":34.014638},{"c":34.16,"h":34.16,"l":34.04,"n":4,"o":34.04,"t":"2026-10-09T15:45:00Z","v":303,"vw":34.12},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-09T17:00:00Z","v":100,"vw":34.17},{"c":34.2899,"h":34.2899,"l":34.2899,"n":1,"o":34.2899,"t":"2026-10-09T18:45:00Z","v":175,"vw":34.2899},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-09T19:45:00Z","v":300,"vw":34.15},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-12T11:45:00Z","v":110,"vw":34.25},{"c":34.34,"h":34.45,"l":34.34,"n":2,"o":34.45,"t":"2026-10-12T14:00:00Z","v":600,"vw":34.431667},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-12T15:15:00Z","v":300,"vw":34.67},{"c":34.71,"h":34.71,"l":34.71,"n":6,"o":34.71,"t":"2026-10-12T15:30:00Z","v":346,"vw":34.71},{"c":34.514,"h":34.514,"l":34.514,"n":1,"o":34.514,"t":"2026-10-12T16:15:00Z","v":100,"vw":34.514},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-10-12T16:45:00Z","v":101,"vw":34.49},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-12T18:30:00Z","v":1000,"vw":34.43},{"c":34.5216,"h":34.53,"l":34.5,"n":13,"o":34.5116,"t":"2026-10-12T18:45:00Z","v":2353,"vw":34.516162},{"c":34.58,"h":34.58,"l":34.564,"n":9,"o":34.5716,"t":"2026-10-12T19:00:00Z","v":1249,"vw":34.572755},{"c":34.58,"h":34.6,"l":34.5,"n":18,"o":34.56,"t":"2026-10-12T19:15:00Z","v":1985,"vw":34.570952},{"c":34.5692,"h":34.58,"l":34.56,"n":7,"o":34.56,"t":"2026-10-12T19:30:00Z","v":1805,"vw":34.562537},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-12T22:45:00Z","v":200,"vw":34.8},{"c":34.86,"h":34.86,"l":34.86,"n":13,"o":34.86,"t":"2026-10-13T13:30:00Z","v":181,"vw":34.86},{"c":35.025,"h":35.025,"l":35.025,"n":1,"o":35.025,"t":"2026-10-13T13:45:00Z","v":500,"vw":35.025},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-10-13T14:15:00Z","v":145,"vw":34.97},{"c":34.965,"h":34.965,"l":34.965,"n":1,"o":34.965,"t":"2026-10-13T14:45:00Z","v":110,"vw":34.965},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-13T19:45:00Z","v":100,"vw":34.62},{"c":34.75,"h":34.75,"l":34.65,"n":4,"o":34.65,"t":"2026-10-14T13:30:00Z","v":1440,"vw":34.74269},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-10-14T13:45:00Z","v":1030,"vw":34.47},{"c":34.4572,"h":34.54,"l":34.4572,"n":7,"o":34.54,"t":"2026-10-14T14:00:00Z","v":383,"vw":34.498123},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-14T14:30:00Z","v":145,"vw":34.31},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-14T15:45:00Z","v":151,"vw":34.15},{"c":33.9619,"h":33.9619,"l":33.95,"n":5,"o":33.95,"t":"2026-10-14T16:15:00Z","v":505,"vw":33.95714},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T16:30:00Z","v":191,"vw":34},{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-10-14T16:45:00Z","v":220,"vw":34.07},{"c":33.82,"h":33.875,"l":33.82,"n":4,"o":33.875,"t":"2026-10-14T18:00:00Z","v":507,"vw":33.855595},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-14T18:30:00Z","v":177,"vw":33.82},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-14T19:15:00Z","v":107,"vw":33.82},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-14T19:30:00Z","v":104,"vw":33.84},{"c":33.78,"h":33.81,"l":33.78,"n":12,"o":33.8,"t":"2026-10-14T19:45:00Z","v":3802,"vw":33.798684},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-15T12:30:00Z","v":100,"vw":33.76},{"c":34.075,"h":34.075,"l":33.66,"n":13,"o":33.66,"t":"2026-10-15T13:30:00Z","v":2068,"vw":33.743576},{"c":33.94,"h":33.945,"l":33.8804,"n":4,"o":33.8804,"t":"2026-10-15T14:00:00Z","v":311,"vw":33.922548},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-15T14:15:00Z","v":165,"vw":33.84},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-15T14:30:00Z","v":200,"vw":33.88},{"c":34.1366,"h":34.1366,"l":34.1366,"n":2,"o":34.1366,"t":"2026-10-15T14:45:00Z","v":101,"vw":34.1366},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-15T15:00:00Z","v":1001,"vw":34},{"c":34.1971,"h":34.215,"l":34.1971,"n":3,"o":34.215,"t":"2026-10-15T16:00:00Z","v":265,"vw":34.20388},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-15T18:00:00Z","v":100,"vw":34.26},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-10-15T19:45:00Z","v":100,"vw":34.315},{"c":34.449,"h":34.449,"l":34.449,"n":1,"o":34.449,"t":"2026-10-16T12:45:00Z","v":100,"vw":34.449},{"c":33.97,"h":33.97,"l":33.97,"n":4,"o":33.97,"t":"2026-10-16T13:30:00Z","v":151,"vw":33.97},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-16T14:30:00Z","v":500,"vw":33.88},{"c":33.92,"h":34.09,"l":33.92,"n":5,"o":33.97,"t":"2026-10-16T14:45:00Z","v":899,"vw":34.004358},{"c":33.91,"h":33.91,"l":33.9,"n":11,"o":33.905,"t":"2026-10-16T15:00:00Z","v":1923,"vw":33.901842},{"c":33.605,"h":33.605,"l":33.605,"n":1,"o":33.605,"t":"2026-10-16T15:15:00Z","v":364,"vw":33.605},{"c":33.55,"h":33.57,"l":33.55,"n":6,"o":33.57,"t":"2026-10-16T15:30:00Z","v":618,"vw":33.561905},{"c":33.4288,"h":33.4288,"l":33.4288,"n":2,"o":33.4288,"t":"2026-10-16T15:45:00Z","v":152,"vw":33.4288},{"c":33.4222,"h":33.46,"l":33.4222,"n":3,"o":33.46,"t":"2026-10-16T16:45:00Z","v":201,"vw":33.4411},{"c":33.1692,"h":33.1692,"l":33.1692,"n":2,"o":33.1692,"t":"2026-10-16T17:15:00Z","v":161,"vw":33.1692},{"c":33.335,"h":33.335,"l":33.335,"n":2,"o":33.335,"t":"2026-10-16T17:30:00Z","v":101,"vw":33.335},{"c":33.2,"h":33.25,"l":33.2,"n":7,"o":33.245,"t":"2026-10-16T18:45:00Z","v":551,"vw":33.217304},{"c":33.46,"h":33.46,"l":33.46,"n":6,"o":33.46,"t":"2026-10-16T19:45:00Z","v":1425,"vw":33.46},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-19T11:45:00Z","v":200,"vw":33.93},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-19T13:30:00Z","v":146,"vw":33.4},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-19T13:45:00Z","v":300,"vw":33.33},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-19T16:00:00Z","v":1500,"vw":33.52},{"c":33.5999,"h":33.5999,"l":33.45,"n":12,"o":33.45,"t":"2026-10-19T16:30:00Z","v":3898,"vw":33.524208},{"c":33.555,"h":33.555,"l":33.555,"n":1,"o":33.555,"t":"2026-10-19T18:15:00Z","v":100,"vw":33.555},{"c":33.52,"h":33.56,"l":33.52,"n":2,"o":33.56,"t":"2026-10-19T19:45:00Z","v":200,"vw":33.54},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-10-20T14:00:00Z","v":195,"vw":33.28},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-20T14:15:00Z","v":100,"vw":33.41},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-20T15:00:00Z","v":300,"vw":33.28},{"c":33.405,"h":33.405,"l":33.4,"n":5,"o":33.4,"t":"2026-10-20T16:00:00Z","v":205,"vw":33.4025},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-20T16:15:00Z","v":137,"vw":33.35},{"c":33.415,"h":33.415,"l":33.415,"n":1,"o":33.415,"t":"2026-10-20T16:45:00Z","v":100,"vw":33.415},{"c":33.4802,"h":33.4802,"l":33.4802,"n":5,"o":33.4802,"t":"2026-10-20T18:00:00Z","v":104,"vw":33.4802},{"c":33.4,"h":33.4,"l":33.38,"n":10,"o":33.4,"t":"2026-10-20T18:15:00Z","v":3257,"vw":33.396861},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-20T18:30:00Z","v":437,"vw":33.37},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-21T13:30:00Z","v":531,"vw":33.2},{"c":33.245,"h":33.2899,"l":33.175,"n":5,"o":33.175,"t":"2026-10-21T14:45:00Z","v":558,"vw":33.23143},{"c":33.29,"h":33.29,"l":33.29,"n":4,"o":33.29,"t":"2026-10-21T15:15:00Z","v":2758,"vw":33.29},{"c":33.34,"h":33.34,"l":33.32,"n":9,"o":33.32,"t":"2026-10-21T15:45:00Z","v":2121,"vw":33.321207},{"c":33.4198,"h":33.4198,"l":33.4198,"n":1,"o":33.4198,"t":"2026-10-21T16:45:00Z","v":100,"vw":33.4198},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-21T18:00:00Z","v":165,"vw":33.43},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-21T19:45:00Z","v":165,"vw":33.44},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-10-21T20:00:00Z","v":450,"vw":33.44},{"c":32.93,"h":32.93,"l":32.9,"n":7,"o":32.9,"t":"2026-10-22T14:00:00Z","v":627,"vw":32.920811},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-10-22T18:15:00Z","v":113,"vw":32.81},{"c":32.67,"h":32.67,"l":32.6229,"n":4,"o":32.6229,"t":"2026-10-22T18:30:00Z","v":230,"vw":32.648063},{"c":32.4991,"h":32.4991,"l":32.49,"n":2,"o":32.49,"t":"2026-10-22T19:30:00Z","v":240,"vw":32.493792},{"c":32.52,"h":32.55,"l":32.52,"n":19,"o":32.55,"t":"2026-10-22T19:45:00Z","v":5868,"vw":32.540351}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4736331064421458,"strike":37.05467574231417,"iv":0.49468733586043856,"gamma":0.0618754620926429,"theta":-0.022652741823200307,"vega":0.02561968282561867,"rho":0.004616554736465576,"breakevenPct":15.400703716962823},{"delta":0.25,"premium":0.5487848615474061,"strike":35.682868512701255,"iv":0.4280105719797108,"gamma":0.08136872967028519,"theta":-0.02235756385117447,"vega":0.02901359454359509,"rho":0.005792224927655121,"breakevenPct":11.413448260297214},{"delta":0.3,"premium":0.6248929524540402,"strike":34.7510704754596,"iv":0.3807791086009532,"gamma":0.10009657247854019,"theta":-0.02195236074242203,"vega":0.0317080683727496,"rho":0.006969075989032991,"breakevenPct":8.782175362588058},{"delta":0.35,"premium":0.6974711802401734,"strike":34.025288197598265,"iv":0.34093949950344815,"gamma":0.11874872776673912,"theta":-0.021289933896643822,"vega":0.03388646692857624,"rho":0.00814871592783249,"breakevenPct":6.773552822381422},{"delta":0.4,"premium":0.8073753618658988,"strike":33.57049855253641,"iv":0.32557051566674755,"gamma":0.12876234357745203,"theta":-0.021066339058822915,"vega":0.03500933456719451,"rho":0.009343710791394224,"breakevenPct":5.713019416981252},{"delta":0.45,"premium":0.9186270296772102,"strike":33.12549188129116,"iv":0.31108493402341875,"gamma":0.13846410365744263,"theta":-0.02085858628283,"vega":0.03609409699527991,"rho":0.010539259975659637,"breakevenPct":4.686712518352918},{"delta":0.5,"premium":1.0699191279887483,"strike":32.74753867791843,"iv":0.30530850914205343,"gamma":0.14084655414908578,"theta":-0.020648523206751052,"vega":0.03612229254571027,"rho":0.011710330986618667,"breakevenPct":3.9897226503910552},{"delta":0.55,"premium":1.2369374120956402,"strike":32.395921237693386,"iv":0.3029526722925457,"gamma":0.14035428973277075,"theta":-0.020437552742616032,"vega":0.035735513361462724,"rho":0.012871788007504716,"breakevenPct":3.422074568846942},{"delta":0.6,"premium":1.403955696202532,"strike":32.04430379746835,"iv":0.300596835443038,"gamma":0.1398620253164557,"theta":-0.020226582278481012,"vega":0.03534873417721519,"rho":0.014033245028390763,"breakevenPct":2.8544264873028293},{"delta":0.65,"premium":1.5010088126159555,"strike":31.79730983302412,"iv":0.2804363636363636,"gamma":0.1399621521335807,"theta":-0.018335250463821888,"vega":0.03298933209647495,"rho":0.015248389594550552,"breakevenPct":2.393353768880898},{"delta":0.7,"premium":1.5879754174397032,"strike":31.56539888682746,"iv":0.25770909090909094,"gamma":0.14014768089053803,"theta":-0.016201669758812615,"vega":0.030345547309833024,"rho":0.016471274012774973,"breakevenPct":1.9476454620761237},{"delta":0.75,"premium":1.674942022263451,"strike":31.333487940630796,"iv":0.23498181818181818,"gamma":0.14033320964749538,"theta":-0.014068089053803336,"vega":0.027701762523191092,"rho":0.017694158430999394,"breakevenPct":1.5019371552713483},{"delta":0.8,"premium":1.7619086270871986,"strike":31.101576994434136,"iv":0.21225454545454542,"gamma":0.1405187384044527,"theta":-0.01193450834879406,"vega":0.025057977736549164,"rho":0.018917042849223818,"breakevenPct":1.0562288484665732},{"delta":0.85,"premium":3.0441068814055634,"strike":29.806734992679356,"iv":0.31977379209370427,"gamma":0.07911464128843339,"theta":-0.01434289897510981,"vega":0.021227818448023426,"rho":0.019356372824819258,"breakevenPct":1.0173489363004806},{"delta":0.9,"premium":3.6846632503660324,"strike":29.074670571010248,"iv":0.3291442166910688,"gamma":0.057957979502196194,"theta":-0.011853879941434844,"vega":0.016030161054172765,"rho":0.02019559580966615,"breakevenPct":0.7359588603206579}],"put":[{"delta":0.1,"premium":0.4720475422847323,"strike":23.88190169138929,"iv":0.96849962662771,"gamma":0.019821489421086348,"theta":-0.026417854950993934,"vega":0.016059102663202512,"rho":-0.0030247177698931385,"breakevenPct":28.013978631289806},{"delta":0.15,"premium":0.5161433353382167,"strike":27.322866706764334,"iv":0.6679339141331981,"gamma":0.038284858052485334,"theta":-0.023889271190714198,"vega":0.021312047616236625,"rho":-0.004409412494416887,"breakevenPct":17.56850131787788},{"delta":0.2,"premium":0.6019360759935137,"strike":29.012907173290092,"iv":0.5465152466820897,"gamma":0.055970440592413816,"theta":-0.02333400886391361,"vega":0.025618194818935566,"rho":-0.005824110674202651,"breakevenPct":12.635390229715332},{"delta":0.25,"premium":0.7405727089583884,"strike":29.937151393055924,"iv":0.5038979745078485,"gamma":0.0688258332961462,"theta":-0.024332127905193002,"vega":0.02906557794727305,"rho":-0.007231160460805755,"breakevenPct":10.219622742627514},{"delta":0.3,"premium":0.8966433566433565,"strike":30.651748251748252,"iv":0.47805846153846154,"gamma":0.07921552447552446,"theta":-0.024986573426573427,"vega":0.03171146853146853,"rho":-0.00867477009906015,"breakevenPct":8.502137468927149},{"delta":0.35,"premium":1.0665544332210999,"strike":31.281705948372615,"iv":0.45836296296296297,"gamma":0.08779315375982041,"theta":-0.025356341189674524,"vega":0.03376060606060606,"rho":-0.010126458457497569,"breakevenPct":7.087479965708761},{"delta":0.4,"premium":1.2489337822671158,"strike":31.84287317620651,"iv":0.44354814814814814,"gamma":0.09475162738496072,"theta":-0.0254685746352413,"vega":0.03527575757575758,"rho":-0.01158351496149555,"breakevenPct":5.92269559059228},{"delta":0.45,"premium":1.4501472031403337,"strike":32.353287536800785,"iv":0.43109774288518155,"gamma":0.0994909715407262,"theta":-0.025040726202158976,"vega":0.03598263002944063,"rho":-0.013049443110837933,"breakevenPct":4.971893192926053},{"delta":0.5,"premium":1.6586849852796859,"strike":32.84396467124632,"iv":0.4195668302257115,"gamma":0.10336732090284592,"theta":-0.024402845927379783,"vega":0.03637517173699705,"rho":-0.014518821344480919,"breakevenPct":4.104306008712701},{"delta":0.55,"premium":2.041118421052632,"strike":33.4078947368421,"iv":0.4350302631578947,"gamma":0.09909342105263158,"theta":-0.02489342105263158,"vega":0.03605131578947368,"rho":-0.016106016423074087,"breakevenPct":3.5461982909302896}]},"raw":{"call":[{"delta":0.2,"premium":0.4736331064421458,"strike":37.05467574231417,"iv":0.49468733586043856,"gamma":0.0618754620926429,"theta":-0.022652741823200307,"vega":0.02561968282561867,"rho":0.004616554736465576,"breakevenPct":15.400703716962823},{"delta":0.25,"premium":0.5487848615474061,"strike":35.682868512701255,"iv":0.4280105719797108,"gamma":0.08136872967028519,"theta":-0.02235756385117447,"vega":0.02901359454359509,"rho":0.005792224927655121,"breakevenPct":11.413448260297214},{"delta":0.3,"premium":0.6248929524540402,"strike":34.7510704754596,"iv":0.3807791086009532,"gamma":0.10009657247854019,"theta":-0.02195236074242203,"vega":0.0317080683727496,"rho":0.006969075989032991,"breakevenPct":8.782175362588058},{"delta":0.35,"premium":0.6974711802401734,"strike":34.025288197598265,"iv":0.34093949950344815,"gamma":0.11874872776673912,"theta":-0.021289933896643822,"vega":0.03388646692857624,"rho":0.00814871592783249,"breakevenPct":6.773552822381422},{"delta":0.4,"premium":0.8073753618658988,"strike":33.57049855253641,"iv":0.32557051566674755,"gamma":0.12876234357745203,"theta":-0.021066339058822915,"vega":0.03500933456719451,"rho":0.009343710791394224,"breakevenPct":5.713019416981252},{"delta":0.45,"premium":0.9186270296772102,"strike":33.12549188129116,"iv":0.31108493402341875,"gamma":0.13846410365744263,"theta":-0.02085858628283,"vega":0.03609409699527991,"rho":0.010539259975659637,"breakevenPct":4.686712518352918},{"delta":0.5,"premium":1.0699191279887483,"strike":32.74753867791843,"iv":0.30530850914205343,"gamma":0.14084655414908578,"theta":-0.020648523206751052,"vega":0.03612229254571027,"rho":0.011710330986618667,"breakevenPct":3.9897226503910552},{"delta":0.55,"premium":1.2369374120956402,"strike":32.395921237693386,"iv":0.3029526722925457,"gamma":0.14035428973277075,"theta":-0.020437552742616032,"vega":0.035735513361462724,"rho":0.012871788007504716,"breakevenPct":3.422074568846942},{"delta":0.6,"premium":1.403955696202532,"strike":32.04430379746835,"iv":0.300596835443038,"gamma":0.1398620253164557,"theta":-0.020226582278481012,"vega":0.03534873417721519,"rho":0.014033245028390763,"breakevenPct":2.8544264873028293},{"delta":0.65,"premium":1.5010088126159555,"strike":31.79730983302412,"iv":0.2804363636363636,"gamma":0.1399621521335807,"theta":-0.018335250463821888,"vega":0.03298933209647495,"rho":0.015248389594550552,"breakevenPct":2.393353768880898},{"delta":0.7,"premium":1.5879754174397032,"strike":31.56539888682746,"iv":0.25770909090909094,"gamma":0.14014768089053803,"theta":-0.016201669758812615,"vega":0.030345547309833024,"rho":0.016471274012774973,"breakevenPct":1.9476454620761237},{"delta":0.75,"premium":1.674942022263451,"strike":31.333487940630796,"iv":0.23498181818181818,"gamma":0.14033320964749538,"theta":-0.014068089053803336,"vega":0.027701762523191092,"rho":0.017694158430999394,"breakevenPct":1.5019371552713483},{"delta":0.8,"premium":1.7619086270871986,"strike":31.101576994434136,"iv":0.21225454545454542,"gamma":0.1405187384044527,"theta":-0.01193450834879406,"vega":0.025057977736549164,"rho":0.018917042849223818,"breakevenPct":1.0562288484665732},{"delta":0.85,"premium":3.0441068814055634,"strike":29.806734992679356,"iv":0.31977379209370427,"gamma":0.07911464128843339,"theta":-0.01434289897510981,"vega":0.021227818448023426,"rho":0.019356372824819258,"breakevenPct":1.0173489363004806},{"delta":0.9,"premium":3.6846632503660324,"strike":29.074670571010248,"iv":0.3291442166910688,"gamma":0.057957979502196194,"theta":-0.011853879941434844,"vega":0.016030161054172765,"rho":0.02019559580966615,"breakevenPct":0.7359588603206579}],"put":[{"delta":0.1,"premium":0.4720475422847323,"strike":23.88190169138929,"iv":0.96849962662771,"gamma":0.019821489421086348,"theta":-0.026417854950993934,"vega":0.016059102663202512,"rho":-0.0030247177698931385,"breakevenPct":28.013978631289806},{"delta":0.15,"premium":0.5161433353382167,"strike":27.322866706764334,"iv":0.6679339141331981,"gamma":0.038284858052485334,"theta":-0.023889271190714198,"vega":0.021312047616236625,"rho":-0.004409412494416887,"breakevenPct":17.56850131787788},{"delta":0.2,"premium":0.6019360759935137,"strike":29.012907173290092,"iv":0.5465152466820897,"gamma":0.055970440592413816,"theta":-0.02333400886391361,"vega":0.025618194818935566,"rho":-0.005824110674202651,"breakevenPct":12.635390229715332},{"delta":0.25,"premium":0.7405727089583884,"strike":29.937151393055924,"iv":0.5038979745078485,"gamma":0.0688258332961462,"theta":-0.024332127905193002,"vega":0.02906557794727305,"rho":-0.007231160460805755,"breakevenPct":10.219622742627514},{"delta":0.3,"premium":0.8966433566433565,"strike":30.651748251748252,"iv":0.47805846153846154,"gamma":0.07921552447552446,"theta":-0.024986573426573427,"vega":0.03171146853146853,"rho":-0.00867477009906015,"breakevenPct":8.502137468927149},{"delta":0.35,"premium":1.0665544332210999,"strike":31.281705948372615,"iv":0.45836296296296297,"gamma":0.08779315375982041,"theta":-0.025356341189674524,"vega":0.03376060606060606,"rho":-0.010126458457497569,"breakevenPct":7.087479965708761},{"delta":0.4,"premium":1.2489337822671158,"strike":31.84287317620651,"iv":0.44354814814814814,"gamma":0.09475162738496072,"theta":-0.0254685746352413,"vega":0.03527575757575758,"rho":-0.01158351496149555,"breakevenPct":5.92269559059228},{"delta":0.45,"premium":1.4501472031403337,"strike":32.353287536800785,"iv":0.43109774288518155,"gamma":0.0994909715407262,"theta":-0.025040726202158976,"vega":0.03598263002944063,"rho":-0.013049443110837933,"breakevenPct":4.971893192926053},{"delta":0.5,"premium":1.6586849852796859,"strike":32.84396467124632,"iv":0.4195668302257115,"gamma":0.10336732090284592,"theta":-0.024402845927379783,"vega":0.03637517173699705,"rho":-0.014518821344480919,"breakevenPct":4.104306008712701},{"delta":0.55,"premium":2.041118421052632,"strike":33.4078947368421,"iv":0.4350302631578947,"gamma":0.09909342105263158,"theta":-0.02489342105263158,"vega":0.03605131578947368,"rho":-0.016106016423074087,"breakevenPct":3.5461982909302896}]}},"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"}}