{"symbol":"MYFW","url":"https://intraalpha.com/companies/MYFW","capturedAt":"2026-10-22T18:27:07.126Z","state":"partial","quote":{"symbol":"MYFW","last_price":29.98,"prev_close":29.54,"regular_close":29.98,"change":0.44,"change_pct":1.4895,"regular_change":0.44,"regular_change_pct":1.4895,"extended_change":0,"extended_change_pct":0,"bid":29.88,"ask":30.19,"bid_size":300,"ask_size":200,"volume":39176,"vwap":29.942165,"open":29.445,"high":30.245,"low":29.445,"close":29.98,"trade_count":1048,"last_trade_at":"2026-10-22T18:25:47.371802719Z","last_quote_at":"2026-10-22T18:26:39.691929997Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:27:06.567185948-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:16:47.610Z","bars":[{"c":29.135,"h":29.26,"l":29.135,"n":9,"o":29.26,"t":"2026-10-15T13:30:00Z","v":1221,"vw":29.151419},{"c":29.115,"h":29.27,"l":29.115,"n":21,"o":29.27,"t":"2026-10-15T13:35:00Z","v":840,"vw":29.235},{"c":29.2,"h":29.2,"l":29.2,"n":5,"o":29.2,"t":"2026-10-15T14:00:00Z","v":207,"vw":29.2},{"c":29.48,"h":29.68,"l":29.48,"n":32,"o":29.64,"t":"2026-10-15T14:05:00Z","v":963,"vw":29.606667},{"c":29.54,"h":29.54,"l":29.54,"n":10,"o":29.54,"t":"2026-10-15T14:10:00Z","v":160,"vw":29.54},{"c":29.36,"h":29.5,"l":29.33,"n":31,"o":29.48,"t":"2026-10-15T14:25:00Z","v":2140,"vw":29.443889},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-15T14:40:00Z","v":1298,"vw":29.4},{"c":29.33,"h":29.38,"l":29.33,"n":12,"o":29.38,"t":"2026-10-15T14:55:00Z","v":320,"vw":29.363333},{"c":29.27,"h":29.36,"l":29.27,"n":32,"o":29.36,"t":"2026-10-15T15:10:00Z","v":1348,"vw":29.299286},{"c":29.34,"h":29.34,"l":29.34,"n":10,"o":29.34,"t":"2026-10-15T15:30:00Z","v":931,"vw":29.34},{"c":29.36,"h":29.39,"l":29.36,"n":42,"o":29.39,"t":"2026-10-15T15:40:00Z","v":883,"vw":29.378},{"c":29.33,"h":29.33,"l":29.33,"n":9,"o":29.33,"t":"2026-10-15T15:50:00Z","v":200,"vw":29.33},{"c":29.38,"h":29.38,"l":29.38,"n":12,"o":29.38,"t":"2026-10-15T16:30:00Z","v":284,"vw":29.38},{"c":29.49,"h":29.49,"l":29.33,"n":60,"o":29.43,"t":"2026-10-15T16:35:00Z","v":2531,"vw":29.390569},{"c":29.32,"h":29.325,"l":29.32,"n":3,"o":29.325,"t":"2026-10-15T16:40:00Z","v":203,"vw":29.3225},{"c":29.31,"h":29.31,"l":29.31,"n":2,"o":29.31,"t":"2026-10-15T16:45:00Z","v":106,"vw":29.31},{"c":29.46,"h":29.46,"l":29.46,"n":10,"o":29.46,"t":"2026-10-15T17:45:00Z","v":204,"vw":29.46},{"c":29.29,"h":29.4,"l":29.29,"n":115,"o":29.4,"t":"2026-10-15T17:55:00Z","v":896,"vw":29.326667},{"c":29.33,"h":29.33,"l":29.33,"n":89,"o":29.33,"t":"2026-10-15T18:00:00Z","v":665,"vw":29.33},{"c":29.18,"h":29.32,"l":29.18,"n":40,"o":29.31,"t":"2026-10-15T18:05:00Z","v":814,"vw":29.27},{"c":29.15,"h":29.16,"l":29.15,"n":69,"o":29.16,"t":"2026-10-15T18:30:00Z","v":988,"vw":29.15125},{"c":29.13,"h":29.13,"l":29.13,"n":59,"o":29.13,"t":"2026-10-15T18:40:00Z","v":275,"vw":29.13},{"c":29.15,"h":29.15,"l":29.15,"n":5,"o":29.15,"t":"2026-10-15T18:45:00Z","v":109,"vw":29.15},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-15T19:00:00Z","v":102,"vw":29.16},{"c":29.09,"h":29.14,"l":29.09,"n":28,"o":29.13,"t":"2026-10-15T19:15:00Z","v":536,"vw":29.1225},{"c":29.2525,"h":29.31,"l":29.06,"n":372,"o":29.09,"t":"2026-10-15T19:20:00Z","v":7931,"vw":29.12397},{"c":29.16,"h":29.16,"l":29.16,"n":12,"o":29.16,"t":"2026-10-15T19:25:00Z","v":274,"vw":29.16},{"c":29.15,"h":29.15,"l":29.15,"n":6,"o":29.15,"t":"2026-10-15T19:30:00Z","v":182,"vw":29.15},{"c":29.215,"h":29.215,"l":29.15,"n":21,"o":29.15,"t":"2026-10-15T19:40:00Z","v":438,"vw":29.171667},{"c":29.19,"h":29.38,"l":29.12,"n":164,"o":29.21,"t":"2026-10-15T19:45:00Z","v":10642,"vw":29.25255},{"c":29.24,"h":29.26,"l":29.12,"n":133,"o":29.12,"t":"2026-10-15T19:50:00Z","v":6636,"vw":29.213682},{"c":29.38,"h":29.4,"l":29.11,"n":413,"o":29.26,"t":"2026-10-15T19:55:00Z","v":13896,"vw":29.232864},{"c":29.46,"h":29.46,"l":29.46,"n":5,"o":29.46,"t":"2026-10-15T20:00:00Z","v":8999,"vw":29.46},{"c":29.34,"h":29.59,"l":29.34,"n":13,"o":29.59,"t":"2026-10-16T13:30:00Z","v":1153,"vw":29.552193},{"c":29.78,"h":29.78,"l":29.465,"n":9,"o":29.465,"t":"2026-10-16T13:35:00Z","v":319,"vw":29.57},{"c":29.465,"h":29.465,"l":29.465,"n":2,"o":29.465,"t":"2026-10-16T14:00:00Z","v":102,"vw":29.465},{"c":29.64,"h":29.73,"l":29.64,"n":12,"o":29.73,"t":"2026-10-16T14:05:00Z","v":443,"vw":29.696667},{"c":29.77,"h":29.77,"l":29.73,"n":20,"o":29.77,"t":"2026-10-16T14:35:00Z","v":927,"vw":29.74375},{"c":29.645,"h":29.74,"l":29.6,"n":24,"o":29.74,"t":"2026-10-16T14:40:00Z","v":980,"vw":29.68125},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-16T15:15:00Z","v":835,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":9,"o":29.8,"t":"2026-10-16T15:20:00Z","v":140,"vw":29.8},{"c":29.83,"h":29.83,"l":29.83,"n":13,"o":29.83,"t":"2026-10-16T15:25:00Z","v":148,"vw":29.83},{"c":29.895,"h":29.895,"l":29.895,"n":125,"o":29.895,"t":"2026-10-16T16:00:00Z","v":2539,"vw":29.895},{"c":29.71,"h":29.805,"l":29.71,"n":24,"o":29.8,"t":"2026-10-16T16:05:00Z","v":1132,"vw":29.777104},{"c":29.46,"h":29.46,"l":29.46,"n":2,"o":29.46,"t":"2026-10-16T16:10:00Z","v":200,"vw":29.46},{"c":29.635,"h":29.635,"l":29.635,"n":5,"o":29.635,"t":"2026-10-16T16:55:00Z","v":2272,"vw":29.635},{"c":29.635,"h":29.86,"l":29.635,"n":25,"o":29.635,"t":"2026-10-16T17:00:00Z","v":2901,"vw":29.651071},{"c":29.695,"h":29.695,"l":29.55,"n":17,"o":29.635,"t":"2026-10-16T17:05:00Z","v":712,"vw":29.655761},{"c":29.64,"h":29.64,"l":29.64,"n":24,"o":29.64,"t":"2026-10-16T17:10:00Z","v":534,"vw":29.64},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-16T17:30:00Z","v":100,"vw":29.49},{"c":29.6,"h":29.62,"l":29.6,"n":38,"o":29.62,"t":"2026-10-16T19:05:00Z","v":853,"vw":29.61},{"c":29.55,"h":29.55,"l":29.51,"n":8,"o":29.51,"t":"2026-10-16T19:10:00Z","v":304,"vw":29.53},{"c":29.52,"h":29.52,"l":29.52,"n":6,"o":29.52,"t":"2026-10-16T19:15:00Z","v":213,"vw":29.52},{"c":29.515,"h":29.515,"l":29.5,"n":29,"o":29.5,"t":"2026-10-16T19:25:00Z","v":478,"vw":29.5075},{"c":29.4,"h":29.4,"l":29.4,"n":16,"o":29.4,"t":"2026-10-16T19:45:00Z","v":226,"vw":29.4},{"c":29.44,"h":29.44,"l":29.44,"n":9,"o":29.44,"t":"2026-10-16T19:50:00Z","v":234,"vw":29.44},{"c":29.52,"h":29.595,"l":29.44,"n":302,"o":29.595,"t":"2026-10-16T19:55:00Z","v":10351,"vw":29.50624},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-16T20:00:00Z","v":10021,"vw":29.45},{"c":29.99,"h":29.99,"l":29.99,"n":3,"o":29.99,"t":"2026-10-19T15:55:00Z","v":109,"vw":29.99},{"c":29.45,"h":29.45,"l":29.45,"n":14,"o":29.45,"t":"2026-10-19T16:45:00Z","v":583,"vw":29.45},{"c":29.36,"h":29.39,"l":29.36,"n":61,"o":29.39,"t":"2026-10-19T16:55:00Z","v":953,"vw":29.38},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-19T17:10:00Z","v":146,"vw":29.4},{"c":29.25,"h":29.54,"l":29.25,"n":183,"o":29.3,"t":"2026-10-19T17:15:00Z","v":5367,"vw":29.299398},{"c":29.325,"h":29.54,"l":29.3,"n":33,"o":29.3,"t":"2026-10-19T17:30:00Z","v":5515,"vw":29.307909},{"c":29.41,"h":29.41,"l":29.285,"n":22,"o":29.3,"t":"2026-10-19T17:50:00Z","v":4703,"vw":29.303749},{"c":29.3,"h":29.3,"l":29.29,"n":8,"o":29.29,"t":"2026-10-19T18:10:00Z","v":347,"vw":29.293333},{"c":29.28,"h":29.405,"l":29.25,"n":136,"o":29.29,"t":"2026-10-19T18:15:00Z","v":6307,"vw":29.277198},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-19T18:20:00Z","v":102,"vw":29.25},{"c":29.3,"h":29.4,"l":29.2,"n":70,"o":29.21,"t":"2026-10-19T18:25:00Z","v":3162,"vw":29.25118},{"c":29.2,"h":29.275,"l":29.2,"n":6,"o":29.275,"t":"2026-10-19T18:50:00Z","v":308,"vw":29.238415},{"c":29.275,"h":29.275,"l":29.275,"n":2,"o":29.275,"t":"2026-10-19T18:55:00Z","v":102,"vw":29.275},{"c":29.2,"h":29.2999,"l":29.2,"n":37,"o":29.25,"t":"2026-10-19T19:00:00Z","v":1584,"vw":29.2609},{"c":29.19,"h":29.2,"l":29.19,"n":52,"o":29.2,"t":"2026-10-19T19:10:00Z","v":2498,"vw":29.198335},{"c":29.295,"h":29.295,"l":29.295,"n":5,"o":29.295,"t":"2026-10-19T19:15:00Z","v":212,"vw":29.295},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-19T19:20:00Z","v":101,"vw":29.25},{"c":29.1504,"h":29.1504,"l":29.1504,"n":6,"o":29.1504,"t":"2026-10-19T19:25:00Z","v":201,"vw":29.1504},{"c":29.15,"h":29.285,"l":29.15,"n":67,"o":29.22,"t":"2026-10-19T19:40:00Z","v":6331,"vw":29.204411},{"c":29.2,"h":29.205,"l":29.2,"n":21,"o":29.2,"t":"2026-10-19T19:45:00Z","v":2748,"vw":29.200196},{"c":29.165,"h":29.21,"l":29.16,"n":86,"o":29.21,"t":"2026-10-19T19:50:00Z","v":6324,"vw":29.196722},{"c":29.05,"h":29.17,"l":29.035,"n":246,"o":29.17,"t":"2026-10-19T19:55:00Z","v":14314,"vw":29.063415},{"c":29.1,"h":29.1,"l":29.05,"n":6,"o":29.05,"t":"2026-10-19T20:00:00Z","v":5616,"vw":29.052881},{"c":29.01,"h":29.18,"l":29.01,"n":12,"o":29.18,"t":"2026-10-20T13:30:00Z","v":366,"vw":29.066667},{"c":29.105,"h":29.225,"l":29.01,"n":75,"o":29.01,"t":"2026-10-20T13:35:00Z","v":8467,"vw":29.165982},{"c":29.35,"h":29.35,"l":29.35,"n":82,"o":29.35,"t":"2026-10-20T13:50:00Z","v":1197,"vw":29.35},{"c":29.34,"h":29.35,"l":29.34,"n":569,"o":29.35,"t":"2026-10-20T13:55:00Z","v":5017,"vw":29.349445},{"c":29.215,"h":29.3,"l":29.215,"n":10,"o":29.3,"t":"2026-10-20T14:00:00Z","v":213,"vw":29.2575},{"c":29.215,"h":29.215,"l":29.215,"n":3,"o":29.215,"t":"2026-10-20T14:05:00Z","v":248,"vw":29.215},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-20T14:15:00Z","v":100,"vw":29.21},{"c":29.215,"h":29.215,"l":29.21,"n":7,"o":29.21,"t":"2026-10-20T14:20:00Z","v":322,"vw":29.2125},{"c":29.15,"h":29.15,"l":29.15,"n":4,"o":29.15,"t":"2026-10-20T14:25:00Z","v":177,"vw":29.15},{"c":29.515,"h":29.515,"l":29.25,"n":43,"o":29.25,"t":"2026-10-20T14:35:00Z","v":3518,"vw":29.270591},{"c":30.09,"h":30.09,"l":29.67,"n":76,"o":29.67,"t":"2026-10-20T14:40:00Z","v":3478,"vw":29.773825},{"c":30.045,"h":30.045,"l":30.045,"n":2,"o":30.045,"t":"2026-10-20T15:10:00Z","v":106,"vw":30.045},{"c":29.59,"h":29.67,"l":29.59,"n":87,"o":29.67,"t":"2026-10-20T16:15:00Z","v":4493,"vw":29.647469},{"c":29.68,"h":29.68,"l":29.68,"n":11,"o":29.68,"t":"2026-10-20T16:20:00Z","v":622,"vw":29.68},{"c":29.865,"h":29.865,"l":29.865,"n":4,"o":29.865,"t":"2026-10-20T16:55:00Z","v":118,"vw":29.865},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-20T18:05:00Z","v":100,"vw":29.82},{"c":29.71,"h":29.71,"l":29.69,"n":47,"o":29.7,"t":"2026-10-20T18:10:00Z","v":1935,"vw":29.703137},{"c":29.7,"h":29.7,"l":29.7,"n":7,"o":29.7,"t":"2026-10-20T18:15:00Z","v":220,"vw":29.7},{"c":29.68,"h":29.68,"l":29.65,"n":37,"o":29.67,"t":"2026-10-20T18:20:00Z","v":3142,"vw":29.655884},{"c":29.63,"h":29.63,"l":29.63,"n":20,"o":29.63,"t":"2026-10-20T18:25:00Z","v":1665,"vw":29.63},{"c":29.68,"h":29.68,"l":29.68,"n":6,"o":29.68,"t":"2026-10-20T19:05:00Z","v":205,"vw":29.68},{"c":29.77,"h":29.77,"l":29.77,"n":3,"o":29.77,"t":"2026-10-20T19:15:00Z","v":199,"vw":29.77},{"c":29.72,"h":29.72,"l":29.72,"n":12,"o":29.72,"t":"2026-10-20T19:20:00Z","v":349,"vw":29.72},{"c":29.77,"h":29.77,"l":29.7,"n":64,"o":29.72,"t":"2026-10-20T19:25:00Z","v":2781,"vw":29.708572},{"c":29.7,"h":29.75,"l":29.7,"n":31,"o":29.75,"t":"2026-10-20T19:30:00Z","v":1446,"vw":29.742857},{"c":29.7,"h":29.7,"l":29.7,"n":7,"o":29.7,"t":"2026-10-20T19:40:00Z","v":228,"vw":29.7},{"c":29.71,"h":30,"l":29.48,"n":373,"o":29.7,"t":"2026-10-20T19:45:00Z","v":25980,"vw":29.790407},{"c":29.89,"h":30,"l":29.71,"n":319,"o":29.765,"t":"2026-10-20T19:50:00Z","v":38039,"vw":29.834137},{"c":29.91,"h":29.98,"l":29.79,"n":523,"o":29.89,"t":"2026-10-20T19:55:00Z","v":17484,"vw":29.895031},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-10-20T20:00:00Z","v":10070,"vw":29.96},{"c":29.97,"h":29.97,"l":29.97,"n":3,"o":29.97,"t":"2026-10-21T13:30:00Z","v":202,"vw":29.97},{"c":29.7,"h":29.93,"l":29.7,"n":15,"o":29.93,"t":"2026-10-21T13:35:00Z","v":444,"vw":29.815},{"c":29.755,"h":29.77,"l":29.45,"n":38,"o":29.45,"t":"2026-10-21T14:20:00Z","v":1263,"vw":29.702},{"c":29.84,"h":29.84,"l":29.84,"n":4,"o":29.84,"t":"2026-10-21T14:25:00Z","v":112,"vw":29.84},{"c":29.64,"h":29.65,"l":29.64,"n":16,"o":29.65,"t":"2026-10-21T15:25:00Z","v":607,"vw":29.648},{"c":29.65,"h":29.65,"l":29.65,"n":7,"o":29.65,"t":"2026-10-21T15:30:00Z","v":219,"vw":29.65},{"c":29.48,"h":29.48,"l":29.48,"n":2,"o":29.48,"t":"2026-10-21T15:45:00Z","v":101,"vw":29.48},{"c":29.69,"h":29.69,"l":29.6,"n":3,"o":29.6,"t":"2026-10-21T16:00:00Z","v":202,"vw":29.645},{"c":29.54,"h":29.54,"l":29.54,"n":6,"o":29.54,"t":"2026-10-21T16:20:00Z","v":145,"vw":29.54},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-21T16:25:00Z","v":200,"vw":29.58},{"c":29.86,"h":29.86,"l":29.63,"n":42,"o":29.63,"t":"2026-10-21T17:00:00Z","v":1675,"vw":29.675216},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T17:15:00Z","v":100,"vw":29.63},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-21T17:45:00Z","v":100,"vw":29.87},{"c":29.68,"h":29.68,"l":29.68,"n":4,"o":29.68,"t":"2026-10-21T18:35:00Z","v":123,"vw":29.68},{"c":29.65,"h":29.68,"l":29.65,"n":61,"o":29.65,"t":"2026-10-21T18:55:00Z","v":1466,"vw":29.664286},{"c":29.67,"h":29.74,"l":29.66,"n":53,"o":29.68,"t":"2026-10-21T19:00:00Z","v":2253,"vw":29.687445},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-21T19:05:00Z","v":101,"vw":29.6},{"c":29.72,"h":29.72,"l":29.495,"n":44,"o":29.495,"t":"2026-10-21T19:10:00Z","v":1922,"vw":29.648214},{"c":29.7,"h":29.785,"l":29.69,"n":69,"o":29.72,"t":"2026-10-21T19:15:00Z","v":2154,"vw":29.718333},{"c":29.49,"h":29.7,"l":29.49,"n":64,"o":29.7,"t":"2026-10-21T19:25:00Z","v":2449,"vw":29.628162},{"c":29.49,"h":29.49,"l":29.49,"n":6,"o":29.49,"t":"2026-10-21T19:30:00Z","v":209,"vw":29.49},{"c":29.585,"h":29.585,"l":29.44,"n":54,"o":29.49,"t":"2026-10-21T19:45:00Z","v":2806,"vw":29.495714},{"c":29.58,"h":29.585,"l":29.44,"n":37,"o":29.585,"t":"2026-10-21T19:50:00Z","v":1604,"vw":29.548462},{"c":29.52,"h":29.71,"l":29.3531,"n":264,"o":29.58,"t":"2026-10-21T19:55:00Z","v":8566,"vw":29.571534},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-21T20:00:00Z","v":8661,"vw":29.54},{"c":29.445,"h":29.445,"l":29.445,"n":36,"o":29.445,"t":"2026-10-22T13:30:00Z","v":1599,"vw":29.445},{"c":29.445,"h":29.445,"l":29.445,"n":2,"o":29.445,"t":"2026-10-22T13:35:00Z","v":148,"vw":29.445},{"c":29.445,"h":29.445,"l":29.445,"n":1,"o":29.445,"t":"2026-10-22T14:00:00Z","v":100,"vw":29.445},{"c":29.505,"h":29.505,"l":29.505,"n":2,"o":29.505,"t":"2026-10-22T14:35:00Z","v":101,"vw":29.505},{"c":30.015,"h":30.015,"l":29.48,"n":35,"o":29.48,"t":"2026-10-22T14:40:00Z","v":1119,"vw":29.726775},{"c":30,"h":30.01,"l":29.96,"n":16,"o":30.01,"t":"2026-10-22T14:45:00Z","v":754,"vw":29.986043},{"c":30.075,"h":30.13,"l":30,"n":22,"o":30.13,"t":"2026-10-22T15:05:00Z","v":530,"vw":30.061842},{"c":30,"h":30,"l":30,"n":15,"o":30,"t":"2026-10-22T15:10:00Z","v":409,"vw":30},{"c":30.02,"h":30.02,"l":30.02,"n":21,"o":30.02,"t":"2026-10-22T15:25:00Z","v":714,"vw":30.02},{"c":29.98,"h":30.005,"l":29.98,"n":12,"o":30.005,"t":"2026-10-22T15:40:00Z","v":412,"vw":29.989615},{"c":30.075,"h":30.075,"l":30.075,"n":8,"o":30.075,"t":"2026-10-22T15:50:00Z","v":151,"vw":30.075},{"c":29.84,"h":30,"l":29.84,"n":34,"o":30,"t":"2026-10-22T15:55:00Z","v":834,"vw":29.88625},{"c":29.645,"h":29.74,"l":29.645,"n":11,"o":29.74,"t":"2026-10-22T16:00:00Z","v":1108,"vw":29.68218},{"c":29.845,"h":29.845,"l":29.845,"n":1,"o":29.845,"t":"2026-10-22T16:25:00Z","v":100,"vw":29.845},{"c":29.96,"h":29.96,"l":29.96,"n":9,"o":29.96,"t":"2026-10-22T16:35:00Z","v":407,"vw":29.96},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-22T16:40:00Z","v":100,"vw":29.96},{"c":29.91,"h":29.95,"l":29.91,"n":18,"o":29.95,"t":"2026-10-22T16:45:00Z","v":616,"vw":29.9225},{"c":30,"h":30,"l":29.94,"n":92,"o":29.97,"t":"2026-10-22T16:55:00Z","v":9611,"vw":29.989025},{"c":30,"h":30.07,"l":30,"n":79,"o":30,"t":"2026-10-22T17:00:00Z","v":6542,"vw":30.002641},{"c":29.99,"h":30,"l":29.99,"n":45,"o":29.995,"t":"2026-10-22T17:05:00Z","v":2041,"vw":29.996063},{"c":29.97,"h":29.985,"l":29.97,"n":19,"o":29.985,"t":"2026-10-22T17:10:00Z","v":509,"vw":29.9775},{"c":30,"h":30.03,"l":30,"n":25,"o":30,"t":"2026-10-22T17:20:00Z","v":1692,"vw":30.002496},{"c":30.17,"h":30.245,"l":30.15,"n":29,"o":30.16,"t":"2026-10-22T17:25:00Z","v":1022,"vw":30.179187},{"c":30.17,"h":30.17,"l":30.16,"n":4,"o":30.16,"t":"2026-10-22T17:40:00Z","v":232,"vw":30.165},{"c":30.03,"h":30.11,"l":30.03,"n":21,"o":30.11,"t":"2026-10-22T17:45:00Z","v":407,"vw":30.07},{"c":29.975,"h":29.975,"l":29.975,"n":11,"o":29.975,"t":"2026-10-22T18:05:00Z","v":140,"vw":29.975},{"c":29.975,"h":29.975,"l":29.86,"n":12,"o":29.93,"t":"2026-10-22T18:10:00Z","v":490,"vw":29.92375},{"c":29.79,"h":29.975,"l":29.79,"n":16,"o":29.975,"t":"2026-10-22T18:15:00Z","v":690,"vw":29.864},{"c":29.98,"h":29.98,"l":29.98,"n":17,"o":29.98,"t":"2026-10-22T18:25:00Z","v":3320,"vw":29.98}],"history":[{"c":21.05,"h":21.4,"l":20.89,"n":410,"o":21.09,"t":"2024-10-21T04:00:00Z","v":15573,"vw":21.019458},{"c":20.82,"h":21.07,"l":20.72,"n":403,"o":21,"t":"2024-10-22T04:00:00Z","v":24835,"vw":21.009874},{"c":21.03,"h":21.05,"l":20.6,"n":425,"o":20.6,"t":"2024-10-23T04:00:00Z","v":25662,"vw":20.979764},{"c":20.53,"h":21.1,"l":20.07,"n":417,"o":20.99,"t":"2024-10-24T04:00:00Z","v":40748,"vw":20.730929},{"c":19.12,"h":19.87,"l":18.79,"n":467,"o":19.87,"t":"2024-10-25T04:00:00Z","v":26835,"vw":19.282198},{"c":19.02,"h":19.31,"l":18.745,"n":520,"o":19.31,"t":"2024-10-28T04:00:00Z","v":15607,"vw":18.96748},{"c":18.65,"h":18.82,"l":17.98,"n":764,"o":18.8,"t":"2024-10-29T04:00:00Z","v":82172,"vw":18.122925},{"c":19.1,"h":19.5299,"l":18.9,"n":333,"o":19.06,"t":"2024-10-30T04:00:00Z","v":16767,"vw":19.056368},{"c":19.01,"h":19.09,"l":18.87,"n":177,"o":19.09,"t":"2024-10-31T04:00:00Z","v":8881,"vw":18.984777},{"c":18.94,"h":19.01,"l":18.44,"n":316,"o":19.01,"t":"2024-11-01T04:00:00Z","v":13932,"vw":18.867856},{"c":19,"h":19.13,"l":18.64,"n":638,"o":18.86,"t":"2024-11-04T05:00:00Z","v":26866,"vw":18.949844},{"c":19.47,"h":19.48,"l":17.69,"n":511,"o":18.71,"t":"2024-11-05T05:00:00Z","v":23094,"vw":18.598642},{"c":20.5,"h":21.4,"l":20.31,"n":2167,"o":21.04,"t":"2024-11-06T05:00:00Z","v":81248,"vw":20.673148},{"c":20.38,"h":20.77,"l":19.58,"n":798,"o":19.58,"t":"2024-11-07T05:00:00Z","v":29641,"vw":20.349043},{"c":20.5,"h":20.83,"l":20.49,"n":236,"o":20.55,"t":"2024-11-08T05:00:00Z","v":20067,"vw":20.523548},{"c":20.37,"h":21.05,"l":20.21,"n":4582,"o":20.87,"t":"2024-11-11T05:00:00Z","v":196067,"vw":20.449104},{"c":20.41,"h":20.515,"l":20.19,"n":999,"o":20.19,"t":"2024-11-12T05:00:00Z","v":69945,"vw":20.468871},{"c":20.7,"h":20.845,"l":20.46,"n":706,"o":20.5,"t":"2024-11-13T05:00:00Z","v":143067,"vw":20.5177},{"c":20.7,"h":20.93,"l":20.41,"n":370,"o":20.93,"t":"2024-11-14T05:00:00Z","v":12774,"vw":20.677478},{"c":20.44,"h":20.7,"l":19.75,"n":502,"o":20.7,"t":"2024-11-15T05:00:00Z","v":19942,"vw":20.473639},{"c":20.57,"h":20.765,"l":20.35,"n":445,"o":20.5,"t":"2024-11-18T05:00:00Z","v":54614,"vw":20.530631},{"c":20.75,"h":20.75,"l":20.59,"n":550,"o":20.67,"t":"2024-11-19T05:00:00Z","v":13740,"vw":20.716898},{"c":20.75,"h":20.84,"l":20.4,"n":253,"o":20.585,"t":"2024-11-20T05:00:00Z","v":9290,"vw":20.65025},{"c":20.82,"h":21.05,"l":20.74,"n":303,"o":20.95,"t":"2024-11-21T05:00:00Z","v":14520,"vw":20.889897},{"c":21.37,"h":21.37,"l":20.66,"n":227,"o":20.76,"t":"2024-11-22T05:00:00Z","v":17789,"vw":21.012043},{"c":21.81,"h":22.308,"l":21.37,"n":482,"o":21.5,"t":"2024-11-25T05:00:00Z","v":27881,"vw":21.919285},{"c":21.87,"h":22.24,"l":21.68,"n":516,"o":21.93,"t":"2024-11-26T05:00:00Z","v":19882,"vw":21.948396},{"c":21.96,"h":22.25,"l":21.84,"n":350,"o":21.97,"t":"2024-11-27T05:00:00Z","v":8025,"vw":22.06984},{"c":22.21,"h":22.23,"l":21.78,"n":259,"o":22.165,"t":"2024-11-29T05:00:00Z","v":6274,"vw":22.096471},{"c":21.9,"h":22.32,"l":21.79,"n":422,"o":22.32,"t":"2024-12-02T05:00:00Z","v":20580,"vw":21.978246},{"c":21.5,"h":21.99,"l":21.495,"n":421,"o":21.9,"t":"2024-12-03T05:00:00Z","v":14522,"vw":21.748625},{"c":21.5,"h":21.71,"l":21.21,"n":375,"o":21.71,"t":"2024-12-04T05:00:00Z","v":15480,"vw":21.482547},{"c":21.67,"h":21.67,"l":21.165,"n":401,"o":21.6,"t":"2024-12-05T05:00:00Z","v":31332,"vw":21.532241},{"c":21.39,"h":21.64,"l":21.295,"n":439,"o":21.61,"t":"2024-12-06T05:00:00Z","v":24106,"vw":21.519275},{"c":21,"h":21.6,"l":20.97,"n":182,"o":21.6,"t":"2024-12-09T05:00:00Z","v":6847,"vw":21.119944},{"c":21,"h":21.54,"l":21,"n":920,"o":21.19,"t":"2024-12-10T05:00:00Z","v":21837,"vw":21.25753},{"c":21.26,"h":21.6,"l":21.16,"n":362,"o":21.24,"t":"2024-12-11T05:00:00Z","v":11332,"vw":21.378503},{"c":20.92,"h":21.16,"l":20.92,"n":320,"o":21.06,"t":"2024-12-12T05:00:00Z","v":15535,"vw":21.001121},{"c":21.09,"h":21.26,"l":20.89,"n":439,"o":20.96,"t":"2024-12-13T05:00:00Z","v":26712,"vw":21.051604},{"c":21.05,"h":21.242,"l":20.93,"n":427,"o":21.02,"t":"2024-12-16T05:00:00Z","v":13291,"vw":21.030717},{"c":21,"h":21.6999,"l":20.72,"n":424,"o":21,"t":"2024-12-17T05:00:00Z","v":25395,"vw":20.997388},{"c":20.35,"h":21.3799,"l":19.93,"n":1020,"o":21.17,"t":"2024-12-18T05:00:00Z","v":53657,"vw":20.665391},{"c":20.05,"h":20.735,"l":19.87,"n":545,"o":20.735,"t":"2024-12-19T05:00:00Z","v":19605,"vw":20.168958},{"c":19.7,"h":20.28,"l":19.67,"n":539,"o":19.87,"t":"2024-12-20T05:00:00Z","v":48830,"vw":19.778297},{"c":19.29,"h":19.93,"l":19.29,"n":271,"o":19.75,"t":"2024-12-23T05:00:00Z","v":5256,"vw":19.404735},{"c":19.39,"h":19.45,"l":18.96,"n":268,"o":19.24,"t":"2024-12-24T05:00:00Z","v":5515,"vw":19.263373},{"c":19.63,"h":19.73,"l":19.29,"n":439,"o":19.29,"t":"2024-12-26T05:00:00Z","v":10783,"vw":19.608497},{"c":19.03,"h":19.9,"l":19.03,"n":434,"o":19.46,"t":"2024-12-27T05:00:00Z","v":13163,"vw":19.188374},{"c":19.115,"h":19.115,"l":18.57,"n":378,"o":18.57,"t":"2024-12-30T05:00:00Z","v":17075,"vw":18.917598},{"c":19.55,"h":19.73,"l":18.91,"n":447,"o":19.28,"t":"2024-12-31T05:00:00Z","v":22914,"vw":19.523874},{"c":19,"h":19.75,"l":18.545,"n":381,"o":19.51,"t":"2025-01-02T05:00:00Z","v":23152,"vw":19.020317},{"c":19.19,"h":19.37,"l":18.9,"n":308,"o":18.9,"t":"2025-01-03T05:00:00Z","v":9618,"vw":19.126916},{"c":18.68,"h":19.41,"l":18.68,"n":346,"o":19.38,"t":"2025-01-06T05:00:00Z","v":9549,"vw":18.854852},{"c":18.5,"h":19.27,"l":18.36,"n":529,"o":18.98,"t":"2025-01-07T05:00:00Z","v":19278,"vw":18.614762},{"c":18.44,"h":18.63,"l":18.44,"n":355,"o":18.62,"t":"2025-01-08T05:00:00Z","v":8442,"vw":18.480697},{"c":17.57,"h":18.27,"l":17.1,"n":421,"o":18.27,"t":"2025-01-10T05:00:00Z","v":20243,"vw":17.62337},{"c":17.54,"h":17.67,"l":17.12,"n":532,"o":17.57,"t":"2025-01-13T05:00:00Z","v":39080,"vw":17.544252},{"c":17.68,"h":17.77,"l":17.5,"n":708,"o":17.62,"t":"2025-01-14T05:00:00Z","v":32822,"vw":17.69827},{"c":17.94,"h":18.05,"l":17.795,"n":600,"o":17.82,"t":"2025-01-15T05:00:00Z","v":32378,"vw":17.919368},{"c":17.59,"h":17.85,"l":17.53,"n":759,"o":17.85,"t":"2025-01-16T05:00:00Z","v":23963,"vw":17.698153},{"c":17.68,"h":17.79,"l":17.545,"n":683,"o":17.68,"t":"2025-01-17T05:00:00Z","v":35775,"vw":17.677622},{"c":18.28,"h":19.61,"l":17.83,"n":685,"o":17.83,"t":"2025-01-21T05:00:00Z","v":11983,"vw":18.274828},{"c":18.11,"h":18.305,"l":17.975,"n":355,"o":18.14,"t":"2025-01-22T05:00:00Z","v":15514,"vw":18.156328},{"c":18.13,"h":18.45,"l":17.75,"n":405,"o":18.45,"t":"2025-01-23T05:00:00Z","v":14514,"vw":18.085692},{"c":20.05,"h":20.05,"l":17.8201,"n":465,"o":18.26,"t":"2025-01-24T05:00:00Z","v":100777,"vw":19.297313},{"c":20.25,"h":20.54,"l":18.66,"n":633,"o":19.95,"t":"2025-01-27T05:00:00Z","v":43467,"vw":19.951117},{"c":20.63,"h":20.982,"l":20.3744,"n":714,"o":20.43,"t":"2025-01-28T05:00:00Z","v":74276,"vw":20.595942},{"c":20.99,"h":21,"l":20.49,"n":701,"o":20.49,"t":"2025-01-29T05:00:00Z","v":16923,"vw":20.807499},{"c":21.07,"h":21.1,"l":20.82,"n":350,"o":20.92,"t":"2025-01-30T05:00:00Z","v":18950,"vw":21.036696},{"c":21.1,"h":21.19,"l":20.93,"n":581,"o":20.94,"t":"2025-01-31T05:00:00Z","v":25891,"vw":21.079498},{"c":20.1,"h":20.54,"l":19.5,"n":842,"o":20.27,"t":"2025-02-03T05:00:00Z","v":35872,"vw":19.884387},{"c":21.21,"h":21.27,"l":20.05,"n":721,"o":20.225,"t":"2025-02-04T05:00:00Z","v":38696,"vw":20.881921},{"c":21.17,"h":21.25,"l":20.39,"n":542,"o":21.25,"t":"2025-02-05T05:00:00Z","v":21899,"vw":20.892286},{"c":21.58,"h":21.59,"l":21.05,"n":587,"o":21.4,"t":"2025-02-06T05:00:00Z","v":23814,"vw":21.434974},{"c":21.36,"h":21.45,"l":21.245,"n":386,"o":21.42,"t":"2025-02-07T05:00:00Z","v":10778,"vw":21.34527},{"c":21.83,"h":22,"l":21.4,"n":677,"o":21.44,"t":"2025-02-10T05:00:00Z","v":30414,"vw":21.718185},{"c":21.74,"h":21.91,"l":21.56,"n":719,"o":21.83,"t":"2025-02-11T05:00:00Z","v":16514,"vw":21.776285},{"c":20.78,"h":21.455,"l":20.78,"n":353,"o":21.4,"t":"2025-02-12T05:00:00Z","v":13242,"vw":20.976635},{"c":20.89,"h":21.04,"l":20.6,"n":355,"o":20.95,"t":"2025-02-13T05:00:00Z","v":6087,"vw":20.881706},{"c":20.82,"h":21.085,"l":20.82,"n":393,"o":21.05,"t":"2025-02-14T05:00:00Z","v":8730,"vw":20.892238},{"c":21.27,"h":21.702,"l":20.84,"n":417,"o":21.09,"t":"2025-02-18T05:00:00Z","v":21491,"vw":21.330018},{"c":21.24,"h":21.41,"l":21.24,"n":448,"o":21.25,"t":"2025-02-19T05:00:00Z","v":8437,"vw":21.291345},{"c":20.44,"h":20.75,"l":20.34,"n":247,"o":20.6501,"t":"2025-02-20T05:00:00Z","v":4335,"vw":20.497129},{"c":19.57,"h":20.67,"l":19.57,"n":382,"o":20.67,"t":"2025-02-21T05:00:00Z","v":9568,"vw":19.970726},{"c":19.5,"h":20,"l":19.5,"n":421,"o":19.58,"t":"2025-02-24T05:00:00Z","v":11166,"vw":19.761755},{"c":19.63,"h":19.88,"l":19.21,"n":479,"o":19.59,"t":"2025-02-25T05:00:00Z","v":16412,"vw":19.655449},{"c":19.97,"h":19.98,"l":19.66,"n":218,"o":19.74,"t":"2025-02-26T05:00:00Z","v":6270,"vw":19.908522},{"c":19.48,"h":19.855,"l":19.48,"n":160,"o":19.59,"t":"2025-02-27T05:00:00Z","v":3861,"vw":19.535901},{"c":19.89,"h":20,"l":19.35,"n":663,"o":19.9,"t":"2025-02-28T05:00:00Z","v":31168,"vw":19.944872},{"c":19.31,"h":20,"l":19.31,"n":369,"o":19.9,"t":"2025-03-03T05:00:00Z","v":16499,"vw":19.69497},{"c":19.58,"h":19.8,"l":19.33,"n":721,"o":19.58,"t":"2025-03-04T05:00:00Z","v":36158,"vw":19.493657},{"c":19.35,"h":19.6301,"l":19.15,"n":397,"o":19.6,"t":"2025-03-05T05:00:00Z","v":13805,"vw":19.359143},{"c":19.24,"h":19.71,"l":18.93,"n":345,"o":19.71,"t":"2025-03-06T05:00:00Z","v":11346,"vw":19.270482},{"c":19.08,"h":19.5,"l":18.95,"n":317,"o":19.5,"t":"2025-03-07T05:00:00Z","v":7432,"vw":19.173663},{"c":19.14,"h":19.425,"l":18.9,"n":611,"o":19.11,"t":"2025-03-10T04:00:00Z","v":21039,"vw":19.115392},{"c":19.09,"h":19.36,"l":18.95,"n":466,"o":19.33,"t":"2025-03-11T04:00:00Z","v":11211,"vw":19.083249},{"c":19.83,"h":19.83,"l":19.08,"n":483,"o":19.08,"t":"2025-03-12T04:00:00Z","v":36232,"vw":19.575877},{"c":19.33,"h":20,"l":19.29,"n":437,"o":19.75,"t":"2025-03-13T04:00:00Z","v":25920,"vw":19.664942},{"c":19.32,"h":19.98,"l":19.32,"n":414,"o":19.94,"t":"2025-03-14T04:00:00Z","v":39110,"vw":19.627205},{"c":19.15,"h":19.87,"l":18.97,"n":437,"o":19.7,"t":"2025-03-17T04:00:00Z","v":16163,"vw":19.356919},{"c":19.25,"h":19.5,"l":19,"n":416,"o":19.14,"t":"2025-03-18T04:00:00Z","v":14766,"vw":19.228028},{"c":19.64,"h":19.72,"l":19.41,"n":367,"o":19.445,"t":"2025-03-19T04:00:00Z","v":6935,"vw":19.610534},{"c":19.38,"h":19.99,"l":19.17,"n":261,"o":19.535,"t":"2025-03-20T04:00:00Z","v":6154,"vw":19.434201},{"c":19.44,"h":19.72,"l":19.13,"n":307,"o":19.15,"t":"2025-03-21T04:00:00Z","v":27800,"vw":19.277035},{"c":19.6,"h":20,"l":19.38,"n":366,"o":19.725,"t":"2025-03-24T04:00:00Z","v":10386,"vw":19.573439},{"c":19.06,"h":19.35,"l":19.06,"n":582,"o":19.35,"t":"2025-03-25T04:00:00Z","v":7763,"vw":19.125687},{"c":19.29,"h":19.58,"l":19.29,"n":360,"o":19.525,"t":"2025-03-26T04:00:00Z","v":10564,"vw":19.354887},{"c":19.02,"h":19.19,"l":18.86,"n":460,"o":19.16,"t":"2025-03-27T04:00:00Z","v":13058,"vw":19.029605},{"c":19.04,"h":19.455,"l":18.94,"n":192,"o":19.05,"t":"2025-03-28T04:00:00Z","v":4467,"vw":19.098033},{"c":19.65,"h":19.665,"l":18.5,"n":581,"o":18.91,"t":"2025-03-31T04:00:00Z","v":58183,"vw":19.061996},{"c":19.4,"h":19.94,"l":19.395,"n":498,"o":19.52,"t":"2025-04-01T04:00:00Z","v":19412,"vw":19.566053},{"c":19.93,"h":19.93,"l":19.12,"n":332,"o":19.16,"t":"2025-04-02T04:00:00Z","v":27188,"vw":19.593173},{"c":18.52,"h":19.12,"l":18.36,"n":464,"o":19.12,"t":"2025-04-03T04:00:00Z","v":18096,"vw":18.492863},{"c":18.33,"h":18.35,"l":17.55,"n":469,"o":18.35,"t":"2025-04-04T04:00:00Z","v":15295,"vw":18.18514},{"c":18.38,"h":18.97,"l":17.79,"n":637,"o":17.79,"t":"2025-04-07T04:00:00Z","v":23558,"vw":18.444006},{"c":18.22,"h":19.33,"l":17.9,"n":700,"o":18.915,"t":"2025-04-08T04:00:00Z","v":20311,"vw":18.435991},{"c":18.38,"h":18.66,"l":17.61,"n":915,"o":18.17,"t":"2025-04-09T04:00:00Z","v":56378,"vw":18.297389},{"c":17.61,"h":18.6,"l":17.52,"n":564,"o":18.03,"t":"2025-04-10T04:00:00Z","v":25264,"vw":17.884655},{"c":17.93,"h":19,"l":17.66,"n":292,"o":17.75,"t":"2025-04-11T04:00:00Z","v":10608,"vw":17.978265},{"c":17.8,"h":18.2,"l":17.695,"n":459,"o":17.93,"t":"2025-04-14T04:00:00Z","v":35085,"vw":17.902628},{"c":18.13,"h":18.33,"l":17.75,"n":675,"o":17.9,"t":"2025-04-15T04:00:00Z","v":40323,"vw":18.065008},{"c":18.17,"h":18.845,"l":18.17,"n":550,"o":18.845,"t":"2025-04-16T04:00:00Z","v":100891,"vw":18.304797},{"c":18.75,"h":19.02,"l":18.16,"n":452,"o":18.16,"t":"2025-04-17T04:00:00Z","v":16836,"vw":18.563562},{"c":18.18,"h":18.69,"l":18.18,"n":434,"o":18.69,"t":"2025-04-21T04:00:00Z","v":22541,"vw":18.395788},{"c":18.46,"h":18.9,"l":18.4,"n":702,"o":18.43,"t":"2025-04-22T04:00:00Z","v":19538,"vw":18.537847},{"c":18.29,"h":18.89,"l":18.03,"n":797,"o":18.83,"t":"2025-04-23T04:00:00Z","v":218907,"vw":18.185391},{"c":18.85,"h":19.04,"l":18.34,"n":609,"o":18.34,"t":"2025-04-24T04:00:00Z","v":33836,"vw":18.832712},{"c":20.34,"h":20.92,"l":19.54,"n":1525,"o":19.67,"t":"2025-04-25T04:00:00Z","v":98389,"vw":20.291718},{"c":20.94,"h":21,"l":20.24,"n":1187,"o":20.32,"t":"2025-04-28T04:00:00Z","v":20494,"vw":20.721361},{"c":20.43,"h":20.92,"l":20,"n":959,"o":20.67,"t":"2025-04-29T04:00:00Z","v":34910,"vw":20.319258},{"c":21.09,"h":21.44,"l":20.065,"n":1263,"o":20.32,"t":"2025-04-30T04:00:00Z","v":69140,"vw":21.004527},{"c":20.89,"h":21.22,"l":20.1,"n":1160,"o":20.89,"t":"2025-05-01T04:00:00Z","v":44270,"vw":20.783238},{"c":21.75,"h":22,"l":20.91,"n":783,"o":20.91,"t":"2025-05-02T04:00:00Z","v":28281,"vw":21.691173},{"c":21.69,"h":21.77,"l":21.505,"n":757,"o":21.54,"t":"2025-05-05T04:00:00Z","v":21940,"vw":21.626079},{"c":21.54,"h":21.94,"l":21.53,"n":1089,"o":21.6197,"t":"2025-05-06T04:00:00Z","v":89812,"vw":21.727528},{"c":21.45,"h":21.965,"l":21.2783,"n":881,"o":21.81,"t":"2025-05-07T04:00:00Z","v":46273,"vw":21.673481},{"c":21.4,"h":21.7021,"l":21.2,"n":969,"o":21.5,"t":"2025-05-08T04:00:00Z","v":103359,"vw":21.34903},{"c":21.6,"h":21.77,"l":21.045,"n":822,"o":21.32,"t":"2025-05-09T04:00:00Z","v":53957,"vw":21.374687},{"c":22.38,"h":22.5,"l":21.84,"n":1451,"o":21.85,"t":"2025-05-12T04:00:00Z","v":58641,"vw":22.153686},{"c":22.27,"h":22.765,"l":22.2,"n":1732,"o":22.5,"t":"2025-05-13T04:00:00Z","v":36458,"vw":22.375542},{"c":22.09,"h":22.59,"l":22.02,"n":1295,"o":22.27,"t":"2025-05-14T04:00:00Z","v":41686,"vw":22.184801},{"c":22.39,"h":23.61,"l":22.11,"n":1301,"o":22.38,"t":"2025-05-15T04:00:00Z","v":64358,"vw":22.296623},{"c":22.425,"h":23.065,"l":22.0248,"n":1586,"o":22.43,"t":"2025-05-16T04:00:00Z","v":80120,"vw":22.33832},{"c":22.52,"h":22.61,"l":22.03,"n":464,"o":22.03,"t":"2025-05-19T04:00:00Z","v":19312,"vw":22.473075},{"c":22.61,"h":22.63,"l":22.274,"n":372,"o":22.49,"t":"2025-05-20T04:00:00Z","v":20199,"vw":22.487192},{"c":21.74,"h":22.2707,"l":21.705,"n":306,"o":22.27,"t":"2025-05-21T04:00:00Z","v":12490,"vw":21.791862},{"c":21.51,"h":22.34,"l":21.045,"n":1304,"o":21.525,"t":"2025-05-22T04:00:00Z","v":50047,"vw":21.60343},{"c":21.15,"h":21.65,"l":21.08,"n":435,"o":21.08,"t":"2025-05-23T04:00:00Z","v":13793,"vw":21.25456},{"c":21.68,"h":22.01,"l":21.03,"n":1402,"o":21.25,"t":"2025-05-27T04:00:00Z","v":36239,"vw":21.678009},{"c":21.57,"h":23.71,"l":21.41,"n":1265,"o":21.535,"t":"2025-05-28T04:00:00Z","v":34586,"vw":21.747266},{"c":21.35,"h":21.705,"l":21.12,"n":1042,"o":21.54,"t":"2025-05-29T04:00:00Z","v":25358,"vw":21.40108},{"c":20.84,"h":21.86,"l":20.83,"n":723,"o":21.86,"t":"2025-05-30T04:00:00Z","v":40228,"vw":21.057826},{"c":20.7,"h":20.95,"l":20.11,"n":1046,"o":20.435,"t":"2025-06-02T04:00:00Z","v":47802,"vw":20.458369},{"c":20.93,"h":21.08,"l":20.15,"n":1196,"o":20.64,"t":"2025-06-03T04:00:00Z","v":78783,"vw":20.822525},{"c":20.83,"h":21.22,"l":20.49,"n":1190,"o":20.89,"t":"2025-06-04T04:00:00Z","v":68193,"vw":20.656428},{"c":20.77,"h":21.03,"l":20.54,"n":1469,"o":20.54,"t":"2025-06-05T04:00:00Z","v":57479,"vw":20.775838},{"c":20.9,"h":21.14,"l":20.52,"n":678,"o":20.81,"t":"2025-06-06T04:00:00Z","v":38260,"vw":20.828526},{"c":21.1,"h":21.2,"l":20.68,"n":1021,"o":20.83,"t":"2025-06-09T04:00:00Z","v":55309,"vw":20.856436},{"c":21.47,"h":21.63,"l":20.81,"n":581,"o":21.05,"t":"2025-06-10T04:00:00Z","v":18749,"vw":21.382262},{"c":20.91,"h":21.38,"l":20.91,"n":549,"o":21.38,"t":"2025-06-11T04:00:00Z","v":22082,"vw":21.093176},{"c":20.81,"h":20.95,"l":20.39,"n":670,"o":20.46,"t":"2025-06-12T04:00:00Z","v":21043,"vw":20.626682},{"c":20.33,"h":20.59,"l":20.29,"n":702,"o":20.5,"t":"2025-06-13T04:00:00Z","v":50022,"vw":20.477674},{"c":20.82,"h":21.2289,"l":20.6,"n":1061,"o":20.6,"t":"2025-06-16T04:00:00Z","v":49564,"vw":20.757611},{"c":20.97,"h":21.11,"l":20.5,"n":1737,"o":20.6,"t":"2025-06-17T04:00:00Z","v":101036,"vw":20.638955},{"c":21.07,"h":21.46,"l":20.8,"n":536,"o":20.96,"t":"2025-06-18T04:00:00Z","v":21870,"vw":21.077024},{"c":21.2,"h":21.39,"l":20.8,"n":662,"o":21,"t":"2025-06-20T04:00:00Z","v":75006,"vw":21.120271},{"c":22.05,"h":22.09,"l":20.84,"n":1012,"o":21.09,"t":"2025-06-23T04:00:00Z","v":35017,"vw":21.521966},{"c":22.36,"h":22.55,"l":21.975,"n":704,"o":22.22,"t":"2025-06-24T04:00:00Z","v":56866,"vw":22.199938},{"c":22.08,"h":22.45,"l":21.715,"n":448,"o":22.45,"t":"2025-06-25T04:00:00Z","v":34973,"vw":22.021633},{"c":22.61,"h":22.616,"l":22.08,"n":705,"o":22.22,"t":"2025-06-26T04:00:00Z","v":41884,"vw":22.439309},{"c":22.51,"h":22.75,"l":22.24,"n":714,"o":22.75,"t":"2025-06-27T04:00:00Z","v":92735,"vw":22.495234},{"c":22.56,"h":22.73,"l":22.445,"n":801,"o":22.56,"t":"2025-06-30T04:00:00Z","v":47976,"vw":22.581428},{"c":23.14,"h":23.405,"l":22.33,"n":1229,"o":22.33,"t":"2025-07-01T04:00:00Z","v":73386,"vw":23.002204},{"c":23.13,"h":23.85,"l":22.65,"n":1206,"o":23.14,"t":"2025-07-02T04:00:00Z","v":116694,"vw":23.173814},{"c":23.4,"h":23.51,"l":23.18,"n":861,"o":23.2,"t":"2025-07-03T04:00:00Z","v":50460,"vw":23.269606},{"c":23.4,"h":23.54,"l":23.145,"n":1801,"o":23.155,"t":"2025-07-07T04:00:00Z","v":83935,"vw":23.351203},{"c":23.18,"h":23.4,"l":23.095,"n":785,"o":23.13,"t":"2025-07-08T04:00:00Z","v":55296,"vw":23.255144},{"c":23.75,"h":23.91,"l":23.185,"n":1300,"o":23.19,"t":"2025-07-09T04:00:00Z","v":171640,"vw":23.612957},{"c":23.88,"h":24.255,"l":23.36,"n":1280,"o":23.68,"t":"2025-07-10T04:00:00Z","v":60525,"vw":23.902475},{"c":23.89,"h":24.015,"l":23.01,"n":1302,"o":23.83,"t":"2025-07-11T04:00:00Z","v":55303,"vw":23.846407},{"c":24.2,"h":24.455,"l":23.76,"n":1499,"o":23.99,"t":"2025-07-14T04:00:00Z","v":119314,"vw":24.107539},{"c":23.86,"h":24.2,"l":23.6,"n":2157,"o":24.2,"t":"2025-07-15T04:00:00Z","v":91181,"vw":23.928436},{"c":24.24,"h":24.31,"l":23.525,"n":1642,"o":23.9,"t":"2025-07-16T04:00:00Z","v":89650,"vw":24.026013},{"c":24.44,"h":24.605,"l":22.465,"n":1738,"o":23.81,"t":"2025-07-17T04:00:00Z","v":66671,"vw":24.401035},{"c":24.55,"h":24.615,"l":24.04,"n":1437,"o":24.6,"t":"2025-07-18T04:00:00Z","v":59580,"vw":24.479732},{"c":24.4,"h":24.86,"l":24.265,"n":877,"o":24.57,"t":"2025-07-21T04:00:00Z","v":27916,"vw":24.513731},{"c":24.62,"h":24.88,"l":24.26,"n":1037,"o":24.88,"t":"2025-07-22T04:00:00Z","v":46523,"vw":24.575624},{"c":24.77,"h":24.8,"l":24.445,"n":1067,"o":24.72,"t":"2025-07-23T04:00:00Z","v":40434,"vw":24.702126},{"c":24.56,"h":24.86,"l":24.16,"n":984,"o":24.74,"t":"2025-07-24T04:00:00Z","v":51988,"vw":24.555972},{"c":23.405,"h":23.97,"l":22,"n":3814,"o":23.91,"t":"2025-07-25T04:00:00Z","v":212592,"vw":22.921487},{"c":22.99,"h":23.41,"l":22.21,"n":2555,"o":23.41,"t":"2025-07-28T04:00:00Z","v":123948,"vw":22.986069},{"c":22.27,"h":23.17,"l":21.87,"n":1696,"o":23.17,"t":"2025-07-29T04:00:00Z","v":58661,"vw":22.258574},{"c":21.9,"h":22.29,"l":21.72,"n":2130,"o":22.28,"t":"2025-07-30T04:00:00Z","v":69720,"vw":21.998407},{"c":21.645,"h":21.8475,"l":21.33,"n":1363,"o":21.69,"t":"2025-07-31T04:00:00Z","v":57960,"vw":21.629957},{"c":21.08,"h":21.545,"l":20.915,"n":1498,"o":21.35,"t":"2025-08-01T04:00:00Z","v":83327,"vw":21.193064},{"c":21.12,"h":21.315,"l":20.865,"n":1633,"o":21.08,"t":"2025-08-04T04:00:00Z","v":64641,"vw":21.109338},{"c":21.24,"h":21.3,"l":20.905,"n":774,"o":21.17,"t":"2025-08-05T04:00:00Z","v":40692,"vw":21.175889},{"c":20.53,"h":21.19,"l":20.485,"n":869,"o":21.19,"t":"2025-08-06T04:00:00Z","v":44337,"vw":20.613409},{"c":20.61,"h":21.19,"l":20.57,"n":982,"o":20.72,"t":"2025-08-07T04:00:00Z","v":24277,"vw":20.638066},{"c":20.61,"h":21.627,"l":20.5,"n":912,"o":20.7,"t":"2025-08-08T04:00:00Z","v":42793,"vw":20.719736},{"c":20.84,"h":21.08,"l":20.4026,"n":820,"o":20.58,"t":"2025-08-11T04:00:00Z","v":25903,"vw":20.814882},{"c":21.64,"h":21.97,"l":21.05,"n":928,"o":21.05,"t":"2025-08-12T04:00:00Z","v":25336,"vw":21.588229},{"c":21.92,"h":22.15,"l":21.54,"n":907,"o":21.68,"t":"2025-08-13T04:00:00Z","v":44760,"vw":21.950092},{"c":21.81,"h":22.15,"l":21.73,"n":910,"o":21.73,"t":"2025-08-14T04:00:00Z","v":26397,"vw":21.888268},{"c":21.58,"h":22.06,"l":21.375,"n":873,"o":21.94,"t":"2025-08-15T04:00:00Z","v":69921,"vw":21.650535},{"c":21.51,"h":21.8,"l":21.18,"n":577,"o":21.44,"t":"2025-08-18T04:00:00Z","v":12154,"vw":21.510818},{"c":21.4,"h":21.96,"l":21.115,"n":573,"o":21.47,"t":"2025-08-19T04:00:00Z","v":21703,"vw":21.473765},{"c":21.6,"h":21.79,"l":21.53,"n":648,"o":21.65,"t":"2025-08-20T04:00:00Z","v":19196,"vw":21.62761},{"c":21.61,"h":21.81,"l":21.35,"n":783,"o":21.35,"t":"2025-08-21T04:00:00Z","v":28450,"vw":21.588479},{"c":22.99,"h":23,"l":21.48,"n":2422,"o":21.61,"t":"2025-08-22T04:00:00Z","v":75054,"vw":22.758978},{"c":22.92,"h":23,"l":22.795,"n":944,"o":23,"t":"2025-08-25T04:00:00Z","v":26334,"vw":22.9114},{"c":23.26,"h":23.475,"l":22.89,"n":1404,"o":22.89,"t":"2025-08-26T04:00:00Z","v":24404,"vw":23.209334},{"c":23.18,"h":23.415,"l":22.94,"n":1126,"o":23.15,"t":"2025-08-27T04:00:00Z","v":24466,"vw":23.191305},{"c":23.15,"h":23.245,"l":22.91,"n":843,"o":23.15,"t":"2025-08-28T04:00:00Z","v":18119,"vw":23.132493},{"c":23.36,"h":23.38,"l":23.045,"n":1191,"o":23.07,"t":"2025-08-29T04:00:00Z","v":20024,"vw":23.28138},{"c":23.01,"h":23.17,"l":22.465,"n":867,"o":23.04,"t":"2025-09-02T04:00:00Z","v":22340,"vw":22.951358},{"c":22.44,"h":23.1,"l":22.44,"n":824,"o":22.91,"t":"2025-09-03T04:00:00Z","v":14758,"vw":22.514761},{"c":22.91,"h":22.91,"l":21.31,"n":1805,"o":22.46,"t":"2025-09-04T04:00:00Z","v":29026,"vw":22.397797},{"c":22.79,"h":23.23,"l":22.4,"n":858,"o":22.88,"t":"2025-09-05T04:00:00Z","v":16794,"vw":22.703536},{"c":23.33,"h":23.5,"l":22.6,"n":1016,"o":22.72,"t":"2025-09-08T04:00:00Z","v":31005,"vw":23.132499},{"c":23.33,"h":23.46,"l":23.065,"n":727,"o":23.26,"t":"2025-09-09T04:00:00Z","v":22973,"vw":23.273098},{"c":23.26,"h":23.35,"l":23.17,"n":618,"o":23.35,"t":"2025-09-10T04:00:00Z","v":15130,"vw":23.264045},{"c":23.5,"h":23.74,"l":23.25,"n":1027,"o":23.55,"t":"2025-09-11T04:00:00Z","v":22301,"vw":23.546077},{"c":23.5,"h":23.66,"l":23.21,"n":659,"o":23.35,"t":"2025-09-12T04:00:00Z","v":23727,"vw":23.458381},{"c":23.04,"h":23.56,"l":22.975,"n":691,"o":23.15,"t":"2025-09-15T04:00:00Z","v":15753,"vw":23.213963},{"c":22.705,"h":22.96,"l":22.325,"n":861,"o":22.96,"t":"2025-09-16T04:00:00Z","v":52745,"vw":22.684871},{"c":22.74,"h":23.77,"l":22.63,"n":1618,"o":23.77,"t":"2025-09-17T04:00:00Z","v":47402,"vw":22.901352},{"c":23.37,"h":23.72,"l":22.565,"n":1296,"o":23,"t":"2025-09-18T04:00:00Z","v":42045,"vw":23.130218},{"c":23.28,"h":23.45,"l":23.185,"n":611,"o":23.43,"t":"2025-09-19T04:00:00Z","v":46179,"vw":23.327679},{"c":22.87,"h":23.23,"l":22.765,"n":428,"o":23.11,"t":"2025-09-22T04:00:00Z","v":14658,"vw":22.879676},{"c":22.99,"h":23.24,"l":22.77,"n":767,"o":22.99,"t":"2025-09-23T04:00:00Z","v":33231,"vw":23.030883},{"c":22.78,"h":22.99,"l":22.62,"n":849,"o":22.91,"t":"2025-09-24T04:00:00Z","v":16659,"vw":22.755048},{"c":22.595,"h":22.695,"l":22.4429,"n":335,"o":22.68,"t":"2025-09-25T04:00:00Z","v":13270,"vw":22.572527},{"c":22.63,"h":22.63,"l":22.4,"n":561,"o":22.43,"t":"2025-09-26T04:00:00Z","v":19943,"vw":22.549802},{"c":22.7,"h":23.395,"l":22.62,"n":1021,"o":22.7,"t":"2025-09-29T04:00:00Z","v":24231,"vw":22.739343},{"c":23.025,"h":23.2,"l":21.955,"n":1082,"o":22.56,"t":"2025-09-30T04:00:00Z","v":42794,"vw":22.596704},{"c":22.47,"h":22.82,"l":22.35,"n":863,"o":22.82,"t":"2025-10-01T04:00:00Z","v":30608,"vw":22.482761},{"c":22.27,"h":22.54,"l":22.07,"n":577,"o":22.47,"t":"2025-10-02T04:00:00Z","v":12987,"vw":22.279254},{"c":22.77,"h":22.77,"l":22.21,"n":495,"o":22.21,"t":"2025-10-03T04:00:00Z","v":15924,"vw":22.52983},{"c":22.94,"h":23,"l":22.5,"n":635,"o":22.77,"t":"2025-10-06T04:00:00Z","v":38188,"vw":22.783719},{"c":22.82,"h":23.23,"l":22.65,"n":615,"o":22.97,"t":"2025-10-07T04:00:00Z","v":20939,"vw":22.801627},{"c":23.15,"h":23.44,"l":22.745,"n":855,"o":22.9,"t":"2025-10-08T04:00:00Z","v":43921,"vw":22.991748},{"c":23.36,"h":23.45,"l":22.85,"n":779,"o":23.01,"t":"2025-10-09T04:00:00Z","v":33578,"vw":23.172698},{"c":22.06,"h":23.41,"l":22.06,"n":529,"o":23.36,"t":"2025-10-10T04:00:00Z","v":19837,"vw":22.48257},{"c":22.65,"h":22.65,"l":22.125,"n":470,"o":22.55,"t":"2025-10-13T04:00:00Z","v":20506,"vw":22.460366},{"c":23.5,"h":23.6175,"l":22.575,"n":678,"o":22.575,"t":"2025-10-14T04:00:00Z","v":35177,"vw":23.322268},{"c":23.2,"h":23.6,"l":23.085,"n":658,"o":23.6,"t":"2025-10-15T04:00:00Z","v":22626,"vw":23.241344},{"c":22.15,"h":23.1,"l":22.05,"n":478,"o":23.1,"t":"2025-10-16T04:00:00Z","v":16929,"vw":22.218179},{"c":22.25,"h":22.55,"l":22.08,"n":583,"o":22.28,"t":"2025-10-17T04:00:00Z","v":23904,"vw":22.248586},{"c":22.78,"h":22.78,"l":22.25,"n":482,"o":22.3,"t":"2025-10-20T04:00:00Z","v":16277,"vw":22.596029},{"c":22.4,"h":22.82,"l":22.26,"n":527,"o":22.72,"t":"2025-10-21T04:00:00Z","v":13767,"vw":22.442513},{"c":23.04,"h":23.1,"l":22.23,"n":601,"o":22.35,"t":"2025-10-22T04:00:00Z","v":21679,"vw":22.861922},{"c":22.68,"h":23.0771,"l":22.63,"n":597,"o":23.02,"t":"2025-10-23T04:00:00Z","v":7525,"vw":22.798117},{"c":22.3,"h":23.165,"l":22,"n":687,"o":22.67,"t":"2025-10-24T04:00:00Z","v":30478,"vw":22.396265},{"c":22.81,"h":22.99,"l":22.3,"n":528,"o":22.3,"t":"2025-10-27T04:00:00Z","v":16717,"vw":22.733969},{"c":22.77,"h":23.52,"l":22.34,"n":542,"o":22.65,"t":"2025-10-28T04:00:00Z","v":16966,"vw":22.785873},{"c":22.76,"h":22.909,"l":22.35,"n":1098,"o":22.59,"t":"2025-10-29T04:00:00Z","v":45666,"vw":22.525792},{"c":22.66,"h":22.89,"l":22.45,"n":309,"o":22.52,"t":"2025-10-30T04:00:00Z","v":32432,"vw":22.683462},{"c":23.09,"h":23.71,"l":22.57,"n":706,"o":22.61,"t":"2025-10-31T04:00:00Z","v":48532,"vw":23.345296},{"c":23.14,"h":23.24,"l":22.56,"n":333,"o":23.24,"t":"2025-11-03T05:00:00Z","v":9279,"vw":23.03068},{"c":23.2,"h":23.2532,"l":22.855,"n":212,"o":23.2532,"t":"2025-11-04T05:00:00Z","v":9639,"vw":23.13132},{"c":23.25,"h":23.27,"l":23.01,"n":445,"o":23.25,"t":"2025-11-05T05:00:00Z","v":17282,"vw":23.19558},{"c":22.79,"h":22.935,"l":22.13,"n":728,"o":22.935,"t":"2025-11-06T05:00:00Z","v":29022,"vw":22.543398},{"c":23,"h":23,"l":22.3,"n":594,"o":22.75,"t":"2025-11-07T05:00:00Z","v":46248,"vw":22.775368},{"c":23.54,"h":23.72,"l":23.315,"n":331,"o":23.315,"t":"2025-11-10T05:00:00Z","v":7566,"vw":23.526882},{"c":23.92,"h":23.92,"l":23.6,"n":416,"o":23.6,"t":"2025-11-11T05:00:00Z","v":7563,"vw":23.843114},{"c":23.6,"h":24.02,"l":23.435,"n":878,"o":23.87,"t":"2025-11-12T05:00:00Z","v":27873,"vw":23.759409},{"c":23.38,"h":23.525,"l":22.825,"n":802,"o":22.825,"t":"2025-11-13T05:00:00Z","v":12139,"vw":23.352717},{"c":23.84,"h":23.84,"l":22.83,"n":608,"o":23.08,"t":"2025-11-14T05:00:00Z","v":40830,"vw":23.134697},{"c":22.99,"h":23.85,"l":22.4939,"n":725,"o":23.85,"t":"2025-11-17T05:00:00Z","v":28894,"vw":22.917928},{"c":22.99,"h":23.17,"l":22.7,"n":270,"o":23.09,"t":"2025-11-18T05:00:00Z","v":12059,"vw":22.964289},{"c":22.76,"h":23.21,"l":22.76,"n":522,"o":23.21,"t":"2025-11-19T05:00:00Z","v":12386,"vw":22.836304},{"c":22.73,"h":23.28,"l":22.615,"n":571,"o":23.12,"t":"2025-11-20T05:00:00Z","v":9786,"vw":22.786891},{"c":23.3,"h":23.4,"l":22.58,"n":769,"o":22.66,"t":"2025-11-21T05:00:00Z","v":16969,"vw":23.069791},{"c":23.35,"h":23.38,"l":23.095,"n":479,"o":23.29,"t":"2025-11-24T05:00:00Z","v":9785,"vw":23.323033},{"c":23.69,"h":23.975,"l":23.49,"n":577,"o":23.975,"t":"2025-11-25T05:00:00Z","v":18685,"vw":23.603768},{"c":23.93,"h":24.4,"l":23.51,"n":786,"o":23.51,"t":"2025-11-26T05:00:00Z","v":37388,"vw":23.92952},{"c":24.35,"h":24.49,"l":23.62,"n":370,"o":24.25,"t":"2025-11-28T05:00:00Z","v":29383,"vw":24.13248},{"c":23.87,"h":24.05,"l":23.79,"n":578,"o":24.05,"t":"2025-12-01T05:00:00Z","v":19981,"vw":23.921798},{"c":23.99,"h":24.15,"l":23.86,"n":637,"o":24.015,"t":"2025-12-02T05:00:00Z","v":31868,"vw":24.016918},{"c":24.25,"h":24.25,"l":23.94,"n":679,"o":24,"t":"2025-12-03T05:00:00Z","v":46671,"vw":24.073074},{"c":24.06,"h":24.7,"l":23.72,"n":1098,"o":24.38,"t":"2025-12-04T05:00:00Z","v":56086,"vw":24.215677},{"c":24.66,"h":24.75,"l":24.05,"n":545,"o":24.05,"t":"2025-12-05T05:00:00Z","v":18077,"vw":24.462582},{"c":24.56,"h":24.74,"l":24.25,"n":733,"o":24.63,"t":"2025-12-08T05:00:00Z","v":15487,"vw":24.492571},{"c":24.85,"h":24.99,"l":24.66,"n":695,"o":24.74,"t":"2025-12-09T05:00:00Z","v":36986,"vw":24.827025},{"c":25.79,"h":25.84,"l":24.69,"n":1087,"o":24.99,"t":"2025-12-10T05:00:00Z","v":49929,"vw":25.366868},{"c":25.72,"h":26.28,"l":25.67,"n":889,"o":25.85,"t":"2025-12-11T05:00:00Z","v":27409,"vw":25.861447},{"c":25.68,"h":26.15,"l":25.67,"n":812,"o":25.97,"t":"2025-12-12T05:00:00Z","v":28280,"vw":25.853134},{"c":25.54,"h":25.91,"l":25.52,"n":938,"o":25.68,"t":"2025-12-15T05:00:00Z","v":29293,"vw":25.61641},{"c":25.78,"h":26.14,"l":25.2,"n":1041,"o":25.44,"t":"2025-12-16T05:00:00Z","v":28222,"vw":25.601146},{"c":25.7,"h":25.78,"l":25.35,"n":1148,"o":25.58,"t":"2025-12-17T05:00:00Z","v":29408,"vw":25.616347},{"c":25.85,"h":26.4,"l":25.8,"n":733,"o":26.25,"t":"2025-12-18T05:00:00Z","v":36078,"vw":26.007608},{"c":26.12,"h":26.25,"l":25.81,"n":569,"o":25.9,"t":"2025-12-19T05:00:00Z","v":59542,"vw":26.082547},{"c":26.17,"h":26.5,"l":26.01,"n":755,"o":26.01,"t":"2025-12-22T05:00:00Z","v":16805,"vw":26.177484},{"c":25.93,"h":26.205,"l":25.91,"n":469,"o":26.205,"t":"2025-12-23T05:00:00Z","v":6888,"vw":25.966819},{"c":26.12,"h":26.325,"l":26.08,"n":332,"o":26.085,"t":"2025-12-24T05:00:00Z","v":9186,"vw":26.161202},{"c":26.25,"h":26.28,"l":25.92,"n":570,"o":26.145,"t":"2025-12-26T05:00:00Z","v":13420,"vw":26.174282},{"c":26.02,"h":26.5,"l":25.83,"n":556,"o":25.9483,"t":"2025-12-29T05:00:00Z","v":18631,"vw":26.139939},{"c":25.55,"h":26.11,"l":25.55,"n":484,"o":25.83,"t":"2025-12-30T05:00:00Z","v":11021,"vw":25.759785},{"c":26.81,"h":28,"l":25.705,"n":1422,"o":25.75,"t":"2025-12-31T05:00:00Z","v":105888,"vw":26.820384},{"c":26.65,"h":27,"l":25.95,"n":1215,"o":26.93,"t":"2026-01-02T05:00:00Z","v":55616,"vw":26.431113},{"c":26.06,"h":27.1529,"l":26.055,"n":478,"o":26.62,"t":"2026-01-05T05:00:00Z","v":50196,"vw":26.500978},{"c":26,"h":26.25,"l":25.485,"n":538,"o":26,"t":"2026-01-06T05:00:00Z","v":18522,"vw":25.962238},{"c":25.93,"h":26.1,"l":25.89,"n":520,"o":26.06,"t":"2026-01-07T05:00:00Z","v":13049,"vw":25.960217},{"c":26.5,"h":26.57,"l":25.82,"n":665,"o":25.82,"t":"2026-01-08T05:00:00Z","v":37304,"vw":26.404055},{"c":26.43,"h":26.895,"l":26.3,"n":725,"o":26.46,"t":"2026-01-09T05:00:00Z","v":29902,"vw":26.484381},{"c":26.49,"h":27,"l":25.87,"n":339,"o":26.68,"t":"2026-01-12T05:00:00Z","v":11336,"vw":26.541478},{"c":26.58,"h":27.9999,"l":25.36,"n":382,"o":27.9999,"t":"2026-01-13T05:00:00Z","v":11800,"vw":26.42561},{"c":26.57,"h":26.57,"l":25.78,"n":439,"o":25.96,"t":"2026-01-14T05:00:00Z","v":16358,"vw":26.361502},{"c":26.71,"h":26.98,"l":25.5762,"n":641,"o":25.5762,"t":"2026-01-15T05:00:00Z","v":15997,"vw":26.627353},{"c":26.67,"h":26.8199,"l":26.15,"n":720,"o":26.65,"t":"2026-01-16T05:00:00Z","v":17110,"vw":26.663635},{"c":26.38,"h":26.82,"l":25.74,"n":1017,"o":26.32,"t":"2026-01-20T05:00:00Z","v":37731,"vw":26.328317},{"c":27.27,"h":27.285,"l":26.24,"n":603,"o":26.24,"t":"2026-01-21T05:00:00Z","v":21388,"vw":27.07058},{"c":27.23,"h":27.3,"l":27.06,"n":520,"o":27.28,"t":"2026-01-22T05:00:00Z","v":11474,"vw":27.226545},{"c":24.83,"h":26.77,"l":24.32,"n":497,"o":26.77,"t":"2026-01-23T05:00:00Z","v":71808,"vw":25.00331},{"c":25.61,"h":25.61,"l":23.56,"n":506,"o":24.44,"t":"2026-01-26T05:00:00Z","v":34508,"vw":24.753619},{"c":25.08,"h":25.47,"l":24.57,"n":681,"o":25.47,"t":"2026-01-27T05:00:00Z","v":43182,"vw":24.996543},{"c":24.6,"h":24.95,"l":24.37,"n":651,"o":24.95,"t":"2026-01-28T05:00:00Z","v":26834,"vw":24.682238},{"c":25.18,"h":25.47,"l":24.78,"n":721,"o":24.92,"t":"2026-01-29T05:00:00Z","v":13035,"vw":25.091318},{"c":25.15,"h":25.385,"l":24.25,"n":964,"o":25,"t":"2026-01-30T05:00:00Z","v":28294,"vw":25.052252},{"c":25.6,"h":25.86,"l":25.215,"n":764,"o":25.26,"t":"2026-02-02T05:00:00Z","v":23127,"vw":25.627022},{"c":25.6,"h":26,"l":25.05,"n":656,"o":25.41,"t":"2026-02-03T05:00:00Z","v":39313,"vw":25.585356},{"c":26.01,"h":26.45,"l":25.6,"n":542,"o":25.6,"t":"2026-02-04T05:00:00Z","v":24038,"vw":25.98926},{"c":26.03,"h":26.26,"l":24.75,"n":1101,"o":25.77,"t":"2026-02-05T05:00:00Z","v":59891,"vw":25.634907},{"c":26.1,"h":26.575,"l":25.945,"n":563,"o":26.506,"t":"2026-02-06T05:00:00Z","v":17289,"vw":26.147313},{"c":26,"h":26.235,"l":25.9,"n":417,"o":25.9,"t":"2026-02-09T05:00:00Z","v":8722,"vw":26.011454},{"c":26,"h":26.105,"l":25.85,"n":429,"o":25.85,"t":"2026-02-10T05:00:00Z","v":12557,"vw":25.995636},{"c":25.6,"h":25.85,"l":25.46,"n":344,"o":25.85,"t":"2026-02-11T05:00:00Z","v":8852,"vw":25.613602},{"c":25.76,"h":25.875,"l":25.42,"n":643,"o":25.6,"t":"2026-02-12T05:00:00Z","v":23247,"vw":25.639266},{"c":25.99,"h":26.19,"l":25.755,"n":465,"o":25.96,"t":"2026-02-13T05:00:00Z","v":18143,"vw":25.97079},{"c":25.72,"h":26.19,"l":25.56,"n":539,"o":26.19,"t":"2026-02-17T05:00:00Z","v":19779,"vw":25.804766},{"c":25.63,"h":26.23,"l":25.04,"n":680,"o":26.105,"t":"2026-02-18T05:00:00Z","v":43881,"vw":25.504917},{"c":25.5,"h":25.725,"l":25.12,"n":564,"o":25.34,"t":"2026-02-19T05:00:00Z","v":23062,"vw":25.481946},{"c":25.5,"h":25.93,"l":25.34,"n":440,"o":25.45,"t":"2026-02-20T05:00:00Z","v":9135,"vw":25.602834},{"c":25,"h":25.11,"l":24.525,"n":459,"o":24.95,"t":"2026-02-23T05:00:00Z","v":25458,"vw":24.962611},{"c":25.25,"h":25.3,"l":25.03,"n":394,"o":25.03,"t":"2026-02-24T05:00:00Z","v":10625,"vw":25.20897},{"c":25.61,"h":25.6861,"l":25.32,"n":390,"o":25.39,"t":"2026-02-25T05:00:00Z","v":12070,"vw":25.535077},{"c":25.49,"h":26,"l":25.46,"n":377,"o":26,"t":"2026-02-26T05:00:00Z","v":7320,"vw":25.610997},{"c":25.29,"h":25.68,"l":24.45,"n":643,"o":25.12,"t":"2026-02-27T05:00:00Z","v":44471,"vw":25.213134},{"c":25,"h":25.35,"l":24.01,"n":598,"o":24.23,"t":"2026-03-02T05:00:00Z","v":25549,"vw":24.81205},{"c":25,"h":25.31,"l":24.6,"n":507,"o":24.63,"t":"2026-03-03T05:00:00Z","v":16917,"vw":25.033584},{"c":25.19,"h":25.365,"l":24.56,"n":455,"o":25.005,"t":"2026-03-04T05:00:00Z","v":36746,"vw":24.976402},{"c":24.48,"h":24.71,"l":24.165,"n":822,"o":24.71,"t":"2026-03-05T05:00:00Z","v":23274,"vw":24.431295},{"c":24.07,"h":24.31,"l":23.39,"n":868,"o":24.16,"t":"2026-03-06T05:00:00Z","v":39459,"vw":23.857109},{"c":23.62,"h":24.035,"l":23.19,"n":619,"o":23.81,"t":"2026-03-09T04:00:00Z","v":21599,"vw":23.671059},{"c":24.48,"h":24.54,"l":23.29,"n":830,"o":23.61,"t":"2026-03-10T04:00:00Z","v":49289,"vw":24.142904},{"c":24.25,"h":24.53,"l":23.995,"n":853,"o":24.27,"t":"2026-03-11T04:00:00Z","v":31616,"vw":24.286149},{"c":23.78,"h":24.11,"l":23.32,"n":647,"o":23.87,"t":"2026-03-12T04:00:00Z","v":24327,"vw":23.743864},{"c":23.99,"h":24.08,"l":23.4,"n":579,"o":23.885,"t":"2026-03-13T04:00:00Z","v":19525,"vw":23.874301},{"c":24.25,"h":24.5,"l":23.52,"n":539,"o":24.005,"t":"2026-03-16T04:00:00Z","v":24643,"vw":24.251393},{"c":24.41,"h":24.55,"l":24,"n":677,"o":24.25,"t":"2026-03-17T04:00:00Z","v":28199,"vw":24.34484},{"c":24.24,"h":24.39,"l":23.64,"n":940,"o":24.39,"t":"2026-03-18T04:00:00Z","v":46825,"vw":24.016339},{"c":24.41,"h":24.81,"l":24.135,"n":707,"o":24.245,"t":"2026-03-19T04:00:00Z","v":25868,"vw":24.453267},{"c":24.47,"h":24.985,"l":24.1575,"n":509,"o":24.41,"t":"2026-03-20T04:00:00Z","v":57863,"vw":24.515696},{"c":24.72,"h":25,"l":24.3,"n":790,"o":25,"t":"2026-03-23T04:00:00Z","v":35097,"vw":24.764458},{"c":24.4,"h":24.65,"l":24.105,"n":470,"o":24.5,"t":"2026-03-24T04:00:00Z","v":22504,"vw":24.415195},{"c":24.43,"h":24.58,"l":24.33,"n":641,"o":24.38,"t":"2026-03-25T04:00:00Z","v":13253,"vw":24.426428},{"c":24.62,"h":24.685,"l":24.19,"n":377,"o":24.19,"t":"2026-03-26T04:00:00Z","v":9327,"vw":24.589285},{"c":24.5,"h":24.62,"l":24.21,"n":347,"o":24.62,"t":"2026-03-27T04:00:00Z","v":7200,"vw":24.459418},{"c":24.79,"h":24.8,"l":24.33,"n":520,"o":24.47,"t":"2026-03-30T04:00:00Z","v":18294,"vw":24.696394},{"c":24.58,"h":24.79,"l":24.46,"n":874,"o":24.79,"t":"2026-03-31T04:00:00Z","v":51599,"vw":24.668347},{"c":24.98,"h":25,"l":24.36,"n":830,"o":24.36,"t":"2026-04-01T04:00:00Z","v":40121,"vw":24.789421},{"c":24.89,"h":24.89,"l":24.6,"n":526,"o":24.6,"t":"2026-04-02T04:00:00Z","v":8626,"vw":24.859056},{"c":25,"h":25,"l":24.945,"n":507,"o":24.96,"t":"2026-04-06T04:00:00Z","v":26345,"vw":24.997947},{"c":25.84,"h":26.09,"l":24.87,"n":846,"o":24.98,"t":"2026-04-07T04:00:00Z","v":64452,"vw":25.199918},{"c":26.29,"h":26.37,"l":25.75,"n":814,"o":26.37,"t":"2026-04-08T04:00:00Z","v":32366,"vw":26.144931},{"c":26.75,"h":27,"l":26.1,"n":639,"o":26.29,"t":"2026-04-09T04:00:00Z","v":17449,"vw":26.732372},{"c":26.49,"h":26.63,"l":26.28,"n":266,"o":26.63,"t":"2026-04-10T04:00:00Z","v":9428,"vw":26.511566},{"c":26.63,"h":26.72,"l":26.33,"n":721,"o":26.495,"t":"2026-04-13T04:00:00Z","v":14663,"vw":26.533889},{"c":26.72,"h":26.74,"l":26.49,"n":361,"o":26.7,"t":"2026-04-14T04:00:00Z","v":6665,"vw":26.677008},{"c":26.68,"h":26.86,"l":26.385,"n":751,"o":26.63,"t":"2026-04-15T04:00:00Z","v":16485,"vw":26.633691},{"c":26.38,"h":26.53,"l":26.25,"n":413,"o":26.53,"t":"2026-04-16T04:00:00Z","v":8386,"vw":26.376175},{"c":26.93,"h":26.95,"l":26.68,"n":819,"o":26.7,"t":"2026-04-17T04:00:00Z","v":25023,"vw":26.853278},{"c":26.89,"h":27.14,"l":26.83,"n":504,"o":26.83,"t":"2026-04-20T04:00:00Z","v":8149,"vw":26.910843},{"c":26.09,"h":27.04,"l":26.015,"n":533,"o":27.04,"t":"2026-04-21T04:00:00Z","v":9484,"vw":26.220396},{"c":25.81,"h":26.35,"l":25.6,"n":844,"o":26.1,"t":"2026-04-22T04:00:00Z","v":14313,"vw":25.858482},{"c":26.04,"h":26.495,"l":25.7,"n":657,"o":26.495,"t":"2026-04-23T04:00:00Z","v":10653,"vw":26.015755},{"c":26.39,"h":26.48,"l":25.0451,"n":831,"o":26.14,"t":"2026-04-24T04:00:00Z","v":44178,"vw":25.803631},{"c":27.72,"h":27.85,"l":26.5,"n":1621,"o":26.5,"t":"2026-04-27T04:00:00Z","v":68541,"vw":27.424643},{"c":28.41,"h":28.41,"l":27.57,"n":1011,"o":27.72,"t":"2026-04-28T04:00:00Z","v":30256,"vw":28.083459},{"c":27.74,"h":28.35,"l":27.49,"n":1253,"o":28.35,"t":"2026-04-29T04:00:00Z","v":21156,"vw":27.79213},{"c":28.31,"h":30,"l":27.2,"n":1398,"o":27.47,"t":"2026-04-30T04:00:00Z","v":54781,"vw":28.545479},{"c":28.55,"h":28.8,"l":27.525,"n":1053,"o":28.44,"t":"2026-05-01T04:00:00Z","v":25150,"vw":28.312839},{"c":28.32,"h":30,"l":27.64,"n":1198,"o":28.55,"t":"2026-05-04T04:00:00Z","v":38536,"vw":28.347895},{"c":29.25,"h":29.63,"l":28.02,"n":1033,"o":28.5,"t":"2026-05-05T04:00:00Z","v":46515,"vw":28.974426},{"c":29.4,"h":29.5,"l":29,"n":971,"o":29.5,"t":"2026-05-06T04:00:00Z","v":28284,"vw":29.34907},{"c":29.24,"h":29.35,"l":28.66,"n":1196,"o":29.23,"t":"2026-05-07T04:00:00Z","v":84722,"vw":28.957483},{"c":29.3,"h":29.5,"l":28.95,"n":897,"o":29.24,"t":"2026-05-08T04:00:00Z","v":25112,"vw":29.311771},{"c":28.97,"h":29.21,"l":28.575,"n":1016,"o":29.21,"t":"2026-05-11T04:00:00Z","v":24269,"vw":28.968106},{"c":29.06,"h":29.4099,"l":28.11,"n":1520,"o":28.8,"t":"2026-05-12T04:00:00Z","v":47415,"vw":28.987788},{"c":28.57,"h":29.06,"l":28.55,"n":944,"o":28.81,"t":"2026-05-13T04:00:00Z","v":14230,"vw":28.639144},{"c":28.75,"h":29.18,"l":28.4,"n":764,"o":28.84,"t":"2026-05-14T04:00:00Z","v":34208,"vw":28.777061},{"c":28.1,"h":28.62,"l":27.67,"n":918,"o":28.47,"t":"2026-05-15T04:00:00Z","v":20433,"vw":28.127039},{"c":28.48,"h":28.605,"l":28.28,"n":940,"o":28.28,"t":"2026-05-18T04:00:00Z","v":15519,"vw":28.474975},{"c":28.25,"h":28.48,"l":28.18,"n":704,"o":28.48,"t":"2026-05-19T04:00:00Z","v":13570,"vw":28.264023},{"c":28.39,"h":28.59,"l":28.15,"n":1271,"o":28.25,"t":"2026-05-20T04:00:00Z","v":36619,"vw":28.356028},{"c":28.35,"h":28.5,"l":27.58,"n":1259,"o":28.25,"t":"2026-05-21T04:00:00Z","v":56987,"vw":28.136865},{"c":28.41,"h":28.59,"l":27.955,"n":1334,"o":28.35,"t":"2026-05-22T04:00:00Z","v":52806,"vw":28.359149},{"c":28.68,"h":29.9999,"l":27.92,"n":1349,"o":28.36,"t":"2026-05-26T04:00:00Z","v":50828,"vw":28.613409},{"c":28.83,"h":29.42,"l":28.715,"n":1326,"o":28.82,"t":"2026-05-27T04:00:00Z","v":28469,"vw":28.879954},{"c":28.87,"h":28.96,"l":28.32,"n":1292,"o":28.6,"t":"2026-05-28T04:00:00Z","v":29523,"vw":28.810075},{"c":29.17,"h":29.37,"l":28.66,"n":1095,"o":29.05,"t":"2026-05-29T04:00:00Z","v":57655,"vw":29.087825},{"c":28.83,"h":29.2,"l":28.585,"n":894,"o":28.84,"t":"2026-06-01T04:00:00Z","v":26048,"vw":28.869927},{"c":29.06,"h":29.1,"l":27.8391,"n":1040,"o":28.64,"t":"2026-06-02T04:00:00Z","v":20429,"vw":28.949871},{"c":28.22,"h":28.6,"l":28,"n":1261,"o":28.335,"t":"2026-06-03T04:00:00Z","v":29414,"vw":28.306605},{"c":28.84,"h":29.15,"l":28.33,"n":1014,"o":28.65,"t":"2026-06-04T04:00:00Z","v":22347,"vw":28.86785},{"c":29.18,"h":29.94,"l":28.84,"n":2384,"o":28.84,"t":"2026-06-05T04:00:00Z","v":83426,"vw":29.182191},{"c":29.44,"h":29.6,"l":28.905,"n":917,"o":29.44,"t":"2026-06-08T04:00:00Z","v":30349,"vw":29.374886},{"c":29.4,"h":29.8,"l":29.12,"n":1652,"o":29.5,"t":"2026-06-09T04:00:00Z","v":45406,"vw":29.491938},{"c":29.3,"h":29.41,"l":28.545,"n":2210,"o":29.4,"t":"2026-06-10T04:00:00Z","v":101404,"vw":29.084974},{"c":29.85,"h":29.91,"l":29.3,"n":1147,"o":29.43,"t":"2026-06-11T04:00:00Z","v":39770,"vw":29.684675},{"c":30.53,"h":31.15,"l":29.85,"n":2037,"o":29.85,"t":"2026-06-12T04:00:00Z","v":95167,"vw":30.372087},{"c":29.93,"h":31.24,"l":29.72,"n":1119,"o":30.78,"t":"2026-06-15T04:00:00Z","v":42763,"vw":30.050444},{"c":29.63,"h":30.59,"l":29.21,"n":1731,"o":29.97,"t":"2026-06-16T04:00:00Z","v":81193,"vw":29.630378},{"c":30.23,"h":30.63,"l":29.61,"n":2808,"o":29.68,"t":"2026-06-17T04:00:00Z","v":108732,"vw":30.113836},{"c":30.55,"h":30.79,"l":30,"n":1029,"o":30.56,"t":"2026-06-18T04:00:00Z","v":64482,"vw":30.531447},{"c":30.41,"h":30.98,"l":30.23,"n":1442,"o":30.55,"t":"2026-06-22T04:00:00Z","v":37804,"vw":30.453003},{"c":30.99,"h":31.035,"l":30.21,"n":1476,"o":30.51,"t":"2026-06-23T04:00:00Z","v":41680,"vw":30.869526},{"c":30.66,"h":31.19,"l":30.51,"n":1696,"o":30.98,"t":"2026-06-24T04:00:00Z","v":48436,"vw":30.764298},{"c":31.39,"h":31.58,"l":30.8,"n":1948,"o":30.85,"t":"2026-06-25T04:00:00Z","v":90492,"vw":31.310916},{"c":31.9,"h":32.32,"l":31.09,"n":1959,"o":31.57,"t":"2026-06-26T04:00:00Z","v":335284,"vw":31.855532},{"c":32.18,"h":32.295,"l":31.485,"n":1844,"o":31.99,"t":"2026-06-29T04:00:00Z","v":91730,"vw":31.962854},{"c":32.11,"h":32.45,"l":31.89,"n":1721,"o":32.24,"t":"2026-06-30T04:00:00Z","v":55335,"vw":32.196852},{"c":33.45,"h":33.58,"l":32.28,"n":2888,"o":32.28,"t":"2026-07-01T04:00:00Z","v":285336,"vw":32.987971},{"c":32.99,"h":33.69,"l":32.46,"n":1337,"o":33.52,"t":"2026-07-02T04:00:00Z","v":41608,"vw":32.932396},{"c":33.01,"h":33.25,"l":32.625,"n":2237,"o":32.99,"t":"2026-07-06T04:00:00Z","v":67247,"vw":33.0291},{"c":32.87,"h":33.23,"l":32.595,"n":1488,"o":33.23,"t":"2026-07-07T04:00:00Z","v":46156,"vw":32.86603},{"c":32.46,"h":32.915,"l":32.295,"n":1899,"o":32.85,"t":"2026-07-08T04:00:00Z","v":69304,"vw":32.500691},{"c":32.9,"h":33,"l":32.34,"n":2749,"o":32.53,"t":"2026-07-09T04:00:00Z","v":88030,"vw":32.861084},{"c":32.78,"h":33.415,"l":32.585,"n":1051,"o":32.89,"t":"2026-07-10T04:00:00Z","v":37881,"vw":32.876046},{"c":33.4,"h":33.73,"l":32.42,"n":1775,"o":32.42,"t":"2026-07-13T04:00:00Z","v":91983,"vw":33.200669},{"c":32.93,"h":33.78,"l":32.79,"n":1520,"o":33.35,"t":"2026-07-14T04:00:00Z","v":56698,"vw":33.2778},{"c":33.27,"h":33.72,"l":32.87,"n":2419,"o":32.98,"t":"2026-07-15T04:00:00Z","v":103608,"vw":33.209021},{"c":34.19,"h":34.23,"l":33.18,"n":2211,"o":33.2,"t":"2026-07-16T04:00:00Z","v":103555,"vw":33.803789},{"c":33.15,"h":34.36,"l":33.09,"n":1166,"o":33.85,"t":"2026-07-17T04:00:00Z","v":40123,"vw":33.305112},{"c":33.06,"h":33.6,"l":32.825,"n":1197,"o":33.01,"t":"2026-07-20T04:00:00Z","v":34469,"vw":33.071348},{"c":32.7,"h":33.125,"l":32.36,"n":1480,"o":32.91,"t":"2026-07-21T04:00:00Z","v":38087,"vw":32.66763},{"c":32.4,"h":32.65,"l":31.985,"n":2703,"o":32.65,"t":"2026-07-22T04:00:00Z","v":56625,"vw":32.288229},{"c":32.21,"h":32.26,"l":31.49,"n":1475,"o":31.93,"t":"2026-07-23T04:00:00Z","v":45184,"vw":32.016071},{"c":31.97,"h":32.26,"l":30.12,"n":2618,"o":31.66,"t":"2026-07-24T04:00:00Z","v":84859,"vw":31.74305},{"c":30.77,"h":32.18,"l":29.61,"n":3239,"o":31.96,"t":"2026-07-27T04:00:00Z","v":130925,"vw":30.424771},{"c":31.53,"h":31.67,"l":30.73,"n":2066,"o":30.73,"t":"2026-07-28T04:00:00Z","v":66077,"vw":31.426653},{"c":31.37,"h":31.94,"l":30.855,"n":1336,"o":31.24,"t":"2026-07-29T04:00:00Z","v":52719,"vw":31.409732},{"c":31.78,"h":32.5,"l":31.065,"n":1156,"o":31.26,"t":"2026-07-30T04:00:00Z","v":38845,"vw":31.661717},{"c":31.15,"h":31.64,"l":30.1,"n":1838,"o":31.59,"t":"2026-07-31T04:00:00Z","v":61272,"vw":31.089385},{"c":31.96,"h":32.15,"l":31.2701,"n":2902,"o":31.47,"t":"2026-08-03T04:00:00Z","v":84690,"vw":31.844753},{"c":32.3,"h":32.39,"l":31.6,"n":1578,"o":31.9,"t":"2026-08-04T04:00:00Z","v":52614,"vw":32.16009},{"c":32.27,"h":32.8028,"l":31.92,"n":1574,"o":32.42,"t":"2026-08-05T04:00:00Z","v":54300,"vw":32.273544},{"c":31.68,"h":32.48,"l":31.6,"n":1224,"o":32.45,"t":"2026-08-06T04:00:00Z","v":62182,"vw":31.815453},{"c":31.34,"h":31.865,"l":31.15,"n":560,"o":31.82,"t":"2026-08-07T04:00:00Z","v":24202,"vw":31.485814},{"c":31.24,"h":31.49,"l":30.515,"n":1508,"o":31.34,"t":"2026-08-10T04:00:00Z","v":40064,"vw":31.255986},{"c":31.24,"h":31.615,"l":30.4901,"n":833,"o":30.4901,"t":"2026-08-11T04:00:00Z","v":60143,"vw":31.310058},{"c":31.55,"h":31.71,"l":31.13,"n":1471,"o":31.46,"t":"2026-08-12T04:00:00Z","v":54663,"vw":31.494856},{"c":31.6,"h":31.75,"l":31.25,"n":943,"o":31.75,"t":"2026-08-13T04:00:00Z","v":55301,"vw":31.592746},{"c":31.71,"h":32.03,"l":31.47,"n":1379,"o":31.65,"t":"2026-08-14T04:00:00Z","v":34877,"vw":31.687891},{"c":31.62,"h":31.78,"l":31.11,"n":2964,"o":31.2075,"t":"2026-08-17T04:00:00Z","v":106882,"vw":31.463192},{"c":32.17,"h":32.2,"l":31.61,"n":2162,"o":31.78,"t":"2026-08-18T04:00:00Z","v":52017,"vw":31.997476},{"c":31.3,"h":32.38,"l":31.25,"n":1761,"o":32.38,"t":"2026-08-19T04:00:00Z","v":41905,"vw":31.543171},{"c":30.95,"h":31.32,"l":30.87,"n":1021,"o":31.32,"t":"2026-08-20T04:00:00Z","v":30766,"vw":31.017051},{"c":31,"h":31.19,"l":30.5513,"n":719,"o":31.19,"t":"2026-08-21T04:00:00Z","v":41156,"vw":31.002316},{"c":30.81,"h":31.36,"l":30.5,"n":1154,"o":30.85,"t":"2026-08-24T04:00:00Z","v":41398,"vw":30.84498},{"c":31.06,"h":31.06,"l":30.49,"n":840,"o":31.03,"t":"2026-08-25T04:00:00Z","v":26461,"vw":30.903401},{"c":30.74,"h":31.13,"l":30.325,"n":1618,"o":31.13,"t":"2026-08-26T04:00:00Z","v":31282,"vw":30.712518},{"c":30.86,"h":30.99,"l":30.15,"n":1518,"o":30.47,"t":"2026-08-27T04:00:00Z","v":29971,"vw":30.753138},{"c":30.73,"h":30.88,"l":30.43,"n":1138,"o":30.625,"t":"2026-08-28T04:00:00Z","v":17723,"vw":30.721671},{"c":30.97,"h":31.02,"l":30.515,"n":1519,"o":30.85,"t":"2026-08-31T04:00:00Z","v":55161,"vw":30.802298},{"c":30.43,"h":30.96,"l":30.336,"n":1083,"o":30.89,"t":"2026-09-01T04:00:00Z","v":23548,"vw":30.559934},{"c":31.02,"h":31.12,"l":30.57,"n":1655,"o":30.71,"t":"2026-09-02T04:00:00Z","v":59368,"vw":30.978416},{"c":31.43,"h":31.57,"l":31.05,"n":1181,"o":31.28,"t":"2026-09-03T04:00:00Z","v":29969,"vw":31.400499},{"c":31.36,"h":31.92,"l":31.18,"n":1833,"o":31.18,"t":"2026-09-04T04:00:00Z","v":47681,"vw":31.449257},{"c":30.92,"h":31.49,"l":30.86,"n":1451,"o":31.37,"t":"2026-09-08T04:00:00Z","v":41569,"vw":30.97859},{"c":30.74,"h":30.805,"l":30.4,"n":1616,"o":30.68,"t":"2026-09-09T04:00:00Z","v":87648,"vw":30.561224},{"c":31,"h":33.185,"l":30.75,"n":2462,"o":33.185,"t":"2026-09-10T04:00:00Z","v":71732,"vw":31.033099},{"c":30.99,"h":31.35,"l":30.74,"n":1582,"o":31.35,"t":"2026-09-11T04:00:00Z","v":62752,"vw":30.925274},{"c":30.75,"h":31.305,"l":30.72,"n":1883,"o":31.03,"t":"2026-09-14T04:00:00Z","v":64271,"vw":30.841838},{"c":30.75,"h":31.06,"l":30.39,"n":1755,"o":30.77,"t":"2026-09-15T04:00:00Z","v":38881,"vw":30.69413},{"c":30.33,"h":30.9,"l":29.99,"n":1770,"o":30.79,"t":"2026-09-16T04:00:00Z","v":35700,"vw":30.40661},{"c":30.6,"h":30.67,"l":30.25,"n":2795,"o":30.49,"t":"2026-09-17T04:00:00Z","v":55798,"vw":30.496864},{"c":30.62,"h":30.98,"l":30.2227,"n":1768,"o":30.31,"t":"2026-09-18T04:00:00Z","v":77267,"vw":30.584752},{"c":30.83,"h":30.83,"l":30.36,"n":1420,"o":30.67,"t":"2026-09-21T04:00:00Z","v":39828,"vw":30.590725},{"c":30.91,"h":31.08,"l":30.325,"n":1924,"o":31,"t":"2026-09-22T04:00:00Z","v":43200,"vw":30.881604},{"c":30.28,"h":30.59,"l":30.1,"n":1511,"o":30.59,"t":"2026-09-23T04:00:00Z","v":35435,"vw":30.290215},{"c":30.58,"h":30.94,"l":30.32,"n":1245,"o":30.5,"t":"2026-09-24T04:00:00Z","v":39024,"vw":30.612806},{"c":30.53,"h":31,"l":30.39,"n":883,"o":30.39,"t":"2026-09-25T04:00:00Z","v":21451,"vw":30.593708},{"c":30.52,"h":30.72,"l":30.305,"n":1087,"o":30.64,"t":"2026-09-28T04:00:00Z","v":27479,"vw":30.570095},{"c":30.16,"h":30.67,"l":29.93,"n":1155,"o":30.46,"t":"2026-09-29T04:00:00Z","v":33424,"vw":30.200063},{"c":29.99,"h":30.34,"l":29.805,"n":961,"o":30.28,"t":"2026-09-30T04:00:00Z","v":33917,"vw":30.001453},{"c":29.74,"h":30.23,"l":29.36,"n":1328,"o":29.82,"t":"2026-10-01T04:00:00Z","v":41578,"vw":29.77215},{"c":30.09,"h":30.26,"l":29.82,"n":904,"o":30.01,"t":"2026-10-02T04:00:00Z","v":27245,"vw":30.044859},{"c":30.01,"h":30.72,"l":29.71,"n":1077,"o":30.33,"t":"2026-10-05T04:00:00Z","v":22779,"vw":30.043045},{"c":30.19,"h":30.24,"l":29.91,"n":992,"o":30.11,"t":"2026-10-06T04:00:00Z","v":15225,"vw":30.164042},{"c":29.92,"h":30.21,"l":29.755,"n":1241,"o":29.87,"t":"2026-10-07T04:00:00Z","v":26960,"vw":29.919626},{"c":30.1,"h":30.255,"l":29.66,"n":1193,"o":29.78,"t":"2026-10-08T04:00:00Z","v":27893,"vw":30.041386},{"c":29.83,"h":30.19,"l":29.58,"n":1185,"o":30.02,"t":"2026-10-09T04:00:00Z","v":35537,"vw":29.829645},{"c":29.91,"h":30,"l":29.76,"n":1088,"o":29.9,"t":"2026-10-12T04:00:00Z","v":22417,"vw":29.916374},{"c":29.7,"h":30,"l":29.325,"n":1702,"o":30,"t":"2026-10-13T04:00:00Z","v":41124,"vw":29.696722},{"c":29.14,"h":29.34,"l":28.88,"n":1880,"o":29.29,"t":"2026-10-14T04:00:00Z","v":59162,"vw":29.103346},{"c":29.46,"h":29.68,"l":29.06,"n":2210,"o":29.26,"t":"2026-10-15T04:00:00Z","v":69581,"vw":29.28416},{"c":29.45,"h":29.895,"l":29.34,"n":1435,"o":29.59,"t":"2026-10-16T04:00:00Z","v":43018,"vw":29.566537},{"c":29.05,"h":29.99,"l":29.035,"n":1757,"o":29.99,"t":"2026-10-19T04:00:00Z","v":71264,"vw":29.201954},{"c":29.96,"h":30.09,"l":29.01,"n":2877,"o":29.18,"t":"2026-10-20T04:00:00Z","v":138487,"vw":29.741349},{"c":29.54,"h":29.97,"l":29.3531,"n":1238,"o":29.97,"t":"2026-10-21T04:00:00Z","v":41258,"vw":29.589493},{"c":29.98,"h":30.245,"l":29.445,"n":1048,"o":29.445,"t":"2026-10-22T04:00:00Z","v":39176,"vw":29.942165}],"volatilityBars":[{"c":30.66,"h":30.67,"l":30.66,"n":14,"o":30.67,"t":"2026-09-21T14:15:00Z","v":404,"vw":30.665},{"c":30.46,"h":30.46,"l":30.46,"n":11,"o":30.46,"t":"2026-09-21T16:15:00Z","v":229,"vw":30.46},{"c":30.59,"h":30.59,"l":30.4,"n":21,"o":30.4,"t":"2026-09-21T17:45:00Z","v":5489,"vw":30.403728},{"c":30.53,"h":30.565,"l":30.36,"n":125,"o":30.56,"t":"2026-09-21T18:00:00Z","v":7832,"vw":30.407175},{"c":30.535,"h":30.535,"l":30.5,"n":41,"o":30.5,"t":"2026-09-21T18:30:00Z","v":619,"vw":30.5175},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-09-21T18:45:00Z","v":141,"vw":30.53},{"c":30.7,"h":30.7,"l":30.5,"n":44,"o":30.5,"t":"2026-09-21T19:30:00Z","v":865,"vw":30.575},{"c":30.78,"h":30.79,"l":30.475,"n":316,"o":30.63,"t":"2026-09-21T19:45:00Z","v":7514,"vw":30.595943},{"c":30.83,"h":30.83,"l":30.83,"n":4,"o":30.83,"t":"2026-09-21T20:00:00Z","v":9187,"vw":30.83},{"c":30.865,"h":31.06,"l":30.865,"n":19,"o":31,"t":"2026-09-22T13:30:00Z","v":1286,"vw":31.007769},{"c":30.44,"h":30.53,"l":30.44,"n":18,"o":30.53,"t":"2026-09-22T14:45:00Z","v":940,"vw":30.5075},{"c":30.46,"h":30.46,"l":30.385,"n":10,"o":30.385,"t":"2026-09-22T15:00:00Z","v":433,"vw":30.430752},{"c":30.325,"h":30.325,"l":30.325,"n":18,"o":30.325,"t":"2026-09-22T15:30:00Z","v":385,"vw":30.325},{"c":30.47,"h":30.47,"l":30.47,"n":14,"o":30.47,"t":"2026-09-22T16:30:00Z","v":293,"vw":30.47},{"c":30.55,"h":30.55,"l":30.37,"n":22,"o":30.37,"t":"2026-09-22T17:00:00Z","v":957,"vw":30.46375},{"c":30.58,"h":30.58,"l":30.58,"n":11,"o":30.58,"t":"2026-09-22T17:15:00Z","v":345,"vw":30.58},{"c":30.6,"h":30.6,"l":30.6,"n":11,"o":30.6,"t":"2026-09-22T17:30:00Z","v":290,"vw":30.6},{"c":30.81,"h":30.82,"l":30.6,"n":39,"o":30.6,"t":"2026-09-22T17:45:00Z","v":1371,"vw":30.702615},{"c":30.84,"h":30.84,"l":30.84,"n":10,"o":30.84,"t":"2026-09-22T18:00:00Z","v":345,"vw":30.84},{"c":30.82,"h":30.82,"l":30.77,"n":67,"o":30.77,"t":"2026-09-22T18:15:00Z","v":1128,"vw":30.7975},{"c":30.86,"h":30.86,"l":30.835,"n":11,"o":30.835,"t":"2026-09-22T18:45:00Z","v":348,"vw":30.843333},{"c":30.86,"h":30.86,"l":30.86,"n":17,"o":30.86,"t":"2026-09-22T19:00:00Z","v":349,"vw":30.86},{"c":30.88,"h":30.88,"l":30.88,"n":3,"o":30.88,"t":"2026-09-22T19:15:00Z","v":103,"vw":30.88},{"c":30.88,"h":30.9,"l":30.87,"n":40,"o":30.88,"t":"2026-09-22T19:30:00Z","v":1151,"vw":30.883333},{"c":30.95,"h":31.08,"l":30.86,"n":565,"o":30.915,"t":"2026-09-22T19:45:00Z","v":17749,"vw":30.944398},{"c":30.91,"h":30.91,"l":30.91,"n":4,"o":30.91,"t":"2026-09-22T20:00:00Z","v":5585,"vw":30.91},{"c":30.59,"h":30.59,"l":30.59,"n":9,"o":30.59,"t":"2026-09-23T14:30:00Z","v":258,"vw":30.59},{"c":30.4,"h":30.4,"l":30.4,"n":9,"o":30.4,"t":"2026-09-23T16:00:00Z","v":941,"vw":30.4},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-09-23T16:15:00Z","v":145,"vw":30.4},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-09-23T16:45:00Z","v":107,"vw":30.4},{"c":30.26,"h":30.26,"l":30.26,"n":15,"o":30.26,"t":"2026-09-23T17:00:00Z","v":175,"vw":30.26},{"c":30.145,"h":30.275,"l":30.145,"n":27,"o":30.23,"t":"2026-09-23T17:30:00Z","v":445,"vw":30.216667},{"c":30.29,"h":30.32,"l":30.26,"n":38,"o":30.29,"t":"2026-09-23T17:45:00Z","v":1111,"vw":30.293333},{"c":30.29,"h":30.325,"l":30.15,"n":77,"o":30.24,"t":"2026-09-23T18:15:00Z","v":2208,"vw":30.267295},{"c":30.38,"h":30.38,"l":30.1,"n":109,"o":30.1,"t":"2026-09-23T18:45:00Z","v":2465,"vw":30.256786},{"c":30.49,"h":30.49,"l":30.41,"n":17,"o":30.445,"t":"2026-09-23T19:00:00Z","v":607,"vw":30.430947},{"c":30.41,"h":30.41,"l":30.41,"n":7,"o":30.41,"t":"2026-09-23T19:15:00Z","v":141,"vw":30.41},{"c":30.215,"h":30.32,"l":30.215,"n":27,"o":30.32,"t":"2026-09-23T19:30:00Z","v":455,"vw":30.2675},{"c":30.35,"h":30.35,"l":30.22,"n":344,"o":30.27,"t":"2026-09-23T19:45:00Z","v":10834,"vw":30.277014},{"c":30.28,"h":30.28,"l":30.28,"n":5,"o":30.28,"t":"2026-09-23T20:00:00Z","v":10024,"vw":30.28},{"c":30.5,"h":30.5,"l":30.5,"n":10,"o":30.5,"t":"2026-09-24T14:30:00Z","v":269,"vw":30.5},{"c":30.42,"h":30.44,"l":30.32,"n":41,"o":30.44,"t":"2026-09-24T15:30:00Z","v":1272,"vw":30.403918},{"c":30.61,"h":30.61,"l":30.6,"n":13,"o":30.6,"t":"2026-09-24T16:15:00Z","v":361,"vw":30.603333},{"c":30.583,"h":30.583,"l":30.583,"n":1,"o":30.583,"t":"2026-09-24T16:45:00Z","v":400,"vw":30.583},{"c":30.54,"h":30.58,"l":30.54,"n":67,"o":30.57,"t":"2026-09-24T17:15:00Z","v":1471,"vw":30.566504},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-24T17:30:00Z","v":100,"vw":30.6},{"c":30.64,"h":30.64,"l":30.62,"n":62,"o":30.62,"t":"2026-09-24T18:00:00Z","v":659,"vw":30.63},{"c":30.61,"h":30.62,"l":30.6,"n":105,"o":30.6,"t":"2026-09-24T18:30:00Z","v":3594,"vw":30.609524},{"c":30.68,"h":30.68,"l":30.65,"n":14,"o":30.65,"t":"2026-09-24T18:45:00Z","v":1072,"vw":30.66},{"c":30.68,"h":30.68,"l":30.68,"n":15,"o":30.68,"t":"2026-09-24T19:30:00Z","v":348,"vw":30.68},{"c":30.63,"h":30.94,"l":30.525,"n":381,"o":30.74,"t":"2026-09-24T19:45:00Z","v":13001,"vw":30.67054},{"c":30.58,"h":30.58,"l":30.58,"n":5,"o":30.58,"t":"2026-09-24T20:00:00Z","v":8464,"vw":30.58},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-09-25T13:30:00Z","v":133,"vw":30.39},{"c":30.66,"h":30.66,"l":30.66,"n":2,"o":30.66,"t":"2026-09-25T14:45:00Z","v":101,"vw":30.66},{"c":30.63,"h":30.65,"l":30.63,"n":31,"o":30.65,"t":"2026-09-25T15:15:00Z","v":942,"vw":30.64449},{"c":31,"h":31,"l":30.78,"n":19,"o":30.78,"t":"2026-09-25T16:00:00Z","v":1164,"vw":30.9475},{"c":30.73,"h":30.73,"l":30.73,"n":21,"o":30.73,"t":"2026-09-25T16:45:00Z","v":514,"vw":30.73},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-09-25T19:00:00Z","v":199,"vw":30.69},{"c":30.74,"h":30.77,"l":30.7,"n":37,"o":30.7,"t":"2026-09-25T19:30:00Z","v":1173,"vw":30.738},{"c":30.54,"h":30.7,"l":30.53,"n":201,"o":30.7,"t":"2026-09-25T19:45:00Z","v":5184,"vw":30.604239},{"c":30.53,"h":30.53,"l":30.53,"n":10,"o":30.53,"t":"2026-09-25T20:00:00Z","v":7200,"vw":30.53},{"c":30.64,"h":30.64,"l":30.64,"n":2,"o":30.64,"t":"2026-09-28T13:30:00Z","v":1001,"vw":30.64},{"c":30.305,"h":30.305,"l":30.305,"n":3,"o":30.305,"t":"2026-09-28T14:30:00Z","v":209,"vw":30.305},{"c":30.51,"h":30.51,"l":30.5,"n":15,"o":30.5,"t":"2026-09-28T15:15:00Z","v":468,"vw":30.505},{"c":30.58,"h":30.58,"l":30.55,"n":9,"o":30.55,"t":"2026-09-28T15:30:00Z","v":500,"vw":30.56},{"c":30.55,"h":30.615,"l":30.55,"n":42,"o":30.56,"t":"2026-09-28T15:45:00Z","v":2581,"vw":30.598116},{"c":30.45,"h":30.585,"l":30.45,"n":20,"o":30.585,"t":"2026-09-28T16:00:00Z","v":2720,"vw":30.561718},{"c":30.6,"h":30.6,"l":30.59,"n":25,"o":30.6,"t":"2026-09-28T16:15:00Z","v":1404,"vw":30.596669},{"c":30.5,"h":30.5,"l":30.5,"n":13,"o":30.5,"t":"2026-09-28T16:30:00Z","v":329,"vw":30.5},{"c":30.72,"h":30.72,"l":30.575,"n":24,"o":30.58,"t":"2026-09-28T17:00:00Z","v":2171,"vw":30.659731},{"c":30.5,"h":30.5,"l":30.5,"n":18,"o":30.5,"t":"2026-09-28T17:15:00Z","v":543,"vw":30.5},{"c":30.55,"h":30.55,"l":30.55,"n":7,"o":30.55,"t":"2026-09-28T17:45:00Z","v":118,"vw":30.55},{"c":30.52,"h":30.67,"l":30.52,"n":63,"o":30.59,"t":"2026-09-28T18:00:00Z","v":2157,"vw":30.621364},{"c":30.6,"h":30.6,"l":30.6,"n":20,"o":30.6,"t":"2026-09-28T18:15:00Z","v":734,"vw":30.6},{"c":30.55,"h":30.58,"l":30.5,"n":31,"o":30.5,"t":"2026-09-28T19:15:00Z","v":1043,"vw":30.52911},{"c":30.5,"h":30.53,"l":30.5,"n":32,"o":30.53,"t":"2026-09-28T19:30:00Z","v":646,"vw":30.513333},{"c":30.53,"h":30.57,"l":30.5,"n":110,"o":30.57,"t":"2026-09-28T19:45:00Z","v":2075,"vw":30.526667},{"c":30.52,"h":30.52,"l":30.52,"n":9,"o":30.52,"t":"2026-09-28T20:00:00Z","v":4126,"vw":30.52},{"c":30.465,"h":30.465,"l":30.46,"n":17,"o":30.46,"t":"2026-09-29T13:30:00Z","v":593,"vw":30.461022},{"c":30.67,"h":30.67,"l":30.55,"n":13,"o":30.55,"t":"2026-09-29T13:45:00Z","v":520,"vw":30.583333},{"c":30.27,"h":30.27,"l":30.27,"n":13,"o":30.27,"t":"2026-09-29T14:30:00Z","v":274,"vw":30.27},{"c":30.35,"h":30.35,"l":30.35,"n":9,"o":30.35,"t":"2026-09-29T14:45:00Z","v":684,"vw":30.35},{"c":30.46,"h":30.48,"l":30.245,"n":3,"o":30.245,"t":"2026-09-29T15:00:00Z","v":1866,"vw":30.269116},{"c":30.35,"h":30.35,"l":30.29,"n":8,"o":30.29,"t":"2026-09-29T15:15:00Z","v":281,"vw":30.32},{"c":30.28,"h":30.35,"l":30.28,"n":42,"o":30.35,"t":"2026-09-29T15:30:00Z","v":2847,"vw":30.344998},{"c":30.14,"h":30.15,"l":30.14,"n":18,"o":30.15,"t":"2026-09-29T15:45:00Z","v":468,"vw":30.144902},{"c":30.045,"h":30.045,"l":30.045,"n":8,"o":30.045,"t":"2026-09-29T16:00:00Z","v":361,"vw":30.045},{"c":30.045,"h":30.045,"l":29.9875,"n":33,"o":30.045,"t":"2026-09-29T16:15:00Z","v":1195,"vw":30.038611},{"c":29.95,"h":30.21,"l":29.935,"n":95,"o":30.065,"t":"2026-09-29T17:15:00Z","v":4317,"vw":30.15702},{"c":29.93,"h":30.21,"l":29.93,"n":16,"o":29.94,"t":"2026-09-29T17:30:00Z","v":581,"vw":29.994},{"c":30.065,"h":30.065,"l":29.97,"n":12,"o":30.065,"t":"2026-09-29T17:45:00Z","v":913,"vw":30.053797},{"c":29.94,"h":29.94,"l":29.94,"n":7,"o":29.94,"t":"2026-09-29T18:00:00Z","v":212,"vw":29.94},{"c":30.18,"h":30.19,"l":30.16,"n":53,"o":30.17,"t":"2026-09-29T18:30:00Z","v":2025,"vw":30.166923},{"c":30.21,"h":30.21,"l":30.21,"n":10,"o":30.21,"t":"2026-09-29T18:45:00Z","v":548,"vw":30.21},{"c":30.22,"h":30.22,"l":30.22,"n":30,"o":30.22,"t":"2026-09-29T19:00:00Z","v":541,"vw":30.22},{"c":30.19,"h":30.19,"l":30.16,"n":19,"o":30.16,"t":"2026-09-29T19:15:00Z","v":586,"vw":30.175},{"c":30.22,"h":30.22,"l":30.21,"n":6,"o":30.21,"t":"2026-09-29T19:30:00Z","v":207,"vw":30.215},{"c":30.175,"h":30.19,"l":30.135,"n":114,"o":30.19,"t":"2026-09-29T19:45:00Z","v":3693,"vw":30.162659},{"c":30.16,"h":30.16,"l":30.16,"n":6,"o":30.16,"t":"2026-09-29T20:00:00Z","v":4610,"vw":30.16},{"c":30.24,"h":30.28,"l":30.015,"n":45,"o":30.28,"t":"2026-09-30T13:30:00Z","v":1523,"vw":30.180716},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-09-30T14:00:00Z","v":100,"vw":30.28},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-09-30T14:15:00Z","v":128,"vw":30.34},{"c":30.14,"h":30.26,"l":30.14,"n":14,"o":30.24,"t":"2026-09-30T14:30:00Z","v":589,"vw":30.225},{"c":30.09,"h":30.16,"l":30.09,"n":32,"o":30.16,"t":"2026-09-30T15:30:00Z","v":1121,"vw":30.12},{"c":29.985,"h":29.985,"l":29.985,"n":2,"o":29.985,"t":"2026-09-30T16:00:00Z","v":197,"vw":29.985},{"c":30.06,"h":30.06,"l":30.06,"n":6,"o":30.06,"t":"2026-09-30T16:15:00Z","v":124,"vw":30.06},{"c":29.93,"h":29.93,"l":29.93,"n":6,"o":29.93,"t":"2026-09-30T16:45:00Z","v":365,"vw":29.93},{"c":29.98,"h":29.98,"l":29.98,"n":5,"o":29.98,"t":"2026-09-30T17:45:00Z","v":106,"vw":29.98},{"c":29.9,"h":29.9,"l":29.9,"n":22,"o":29.9,"t":"2026-09-30T18:15:00Z","v":654,"vw":29.9},{"c":29.805,"h":29.805,"l":29.805,"n":9,"o":29.805,"t":"2026-09-30T19:00:00Z","v":270,"vw":29.805},{"c":29.815,"h":30.05,"l":29.815,"n":68,"o":29.815,"t":"2026-09-30T19:15:00Z","v":2143,"vw":29.874286},{"c":29.83,"h":29.91,"l":29.83,"n":60,"o":29.91,"t":"2026-09-30T19:30:00Z","v":2076,"vw":29.86125},{"c":29.98,"h":30,"l":29.865,"n":177,"o":29.865,"t":"2026-09-30T19:45:00Z","v":5212,"vw":29.973141},{"c":29.99,"h":29.99,"l":29.99,"n":5,"o":29.99,"t":"2026-09-30T20:00:00Z","v":13459,"vw":29.99},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-09-30T20:15:00Z","v":450,"vw":29.99},{"c":29.665,"h":29.82,"l":29.395,"n":103,"o":29.82,"t":"2026-10-01T13:30:00Z","v":2301,"vw":29.578386},{"c":29.46,"h":29.54,"l":29.36,"n":44,"o":29.54,"t":"2026-10-01T13:45:00Z","v":1350,"vw":29.447143},{"c":29.57,"h":29.57,"l":29.57,"n":3,"o":29.57,"t":"2026-10-01T14:00:00Z","v":106,"vw":29.57},{"c":29.57,"h":29.64,"l":29.57,"n":49,"o":29.59,"t":"2026-10-01T16:00:00Z","v":1988,"vw":29.588539},{"c":29.66,"h":29.66,"l":29.66,"n":6,"o":29.66,"t":"2026-10-01T16:45:00Z","v":201,"vw":29.66},{"c":29.74,"h":29.8,"l":29.74,"n":13,"o":29.8,"t":"2026-10-01T17:00:00Z","v":395,"vw":29.76},{"c":29.75,"h":29.82,"l":29.75,"n":29,"o":29.82,"t":"2026-10-01T17:15:00Z","v":786,"vw":29.777854},{"c":29.83,"h":29.92,"l":29.83,"n":7,"o":29.92,"t":"2026-10-01T18:00:00Z","v":431,"vw":29.876667},{"c":29.825,"h":29.83,"l":29.74,"n":68,"o":29.77,"t":"2026-10-01T18:15:00Z","v":1980,"vw":29.784797},{"c":29.825,"h":29.825,"l":29.825,"n":10,"o":29.825,"t":"2026-10-01T18:30:00Z","v":230,"vw":29.825},{"c":29.825,"h":29.825,"l":29.825,"n":3,"o":29.825,"t":"2026-10-01T18:45:00Z","v":102,"vw":29.825},{"c":29.765,"h":29.82,"l":29.7,"n":19,"o":29.82,"t":"2026-10-01T19:00:00Z","v":572,"vw":29.7625},{"c":29.77,"h":29.77,"l":29.69,"n":68,"o":29.7,"t":"2026-10-01T19:15:00Z","v":2019,"vw":29.737222},{"c":29.755,"h":29.84,"l":29.65,"n":80,"o":29.78,"t":"2026-10-01T19:30:00Z","v":6152,"vw":29.755086},{"c":29.72,"h":30.23,"l":29.72,"n":329,"o":29.755,"t":"2026-10-01T19:45:00Z","v":13788,"vw":29.853821},{"c":29.74,"h":29.74,"l":29.74,"n":8,"o":29.74,"t":"2026-10-01T20:00:00Z","v":4022,"vw":29.74},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-10-02T13:30:00Z","v":298,"vw":30.01},{"c":30.085,"h":30.14,"l":30.085,"n":8,"o":30.14,"t":"2026-10-02T13:45:00Z","v":527,"vw":30.096156},{"c":30.085,"h":30.085,"l":30.085,"n":1,"o":30.085,"t":"2026-10-02T14:45:00Z","v":100,"vw":30.085},{"c":29.82,"h":29.82,"l":29.82,"n":11,"o":29.82,"t":"2026-10-02T15:15:00Z","v":328,"vw":29.82},{"c":29.995,"h":29.995,"l":29.995,"n":3,"o":29.995,"t":"2026-10-02T16:00:00Z","v":148,"vw":29.995},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-02T16:30:00Z","v":101,"vw":30.07},{"c":29.905,"h":29.92,"l":29.905,"n":20,"o":29.91,"t":"2026-10-02T17:15:00Z","v":713,"vw":29.91},{"c":29.98,"h":30.055,"l":29.98,"n":19,"o":29.98,"t":"2026-10-02T17:30:00Z","v":858,"vw":29.999},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-02T17:45:00Z","v":105,"vw":30.04},{"c":29.99,"h":30.035,"l":29.99,"n":9,"o":30.035,"t":"2026-10-02T18:00:00Z","v":276,"vw":30.0125},{"c":30.015,"h":30.015,"l":30.015,"n":6,"o":30.015,"t":"2026-10-02T18:45:00Z","v":684,"vw":30.015},{"c":30.08,"h":30.26,"l":30.08,"n":135,"o":30.14,"t":"2026-10-02T19:00:00Z","v":3923,"vw":30.162289},{"c":30.02,"h":30.07,"l":30.02,"n":11,"o":30.07,"t":"2026-10-02T19:15:00Z","v":354,"vw":30.045},{"c":30.12,"h":30.12,"l":30.12,"n":4,"o":30.12,"t":"2026-10-02T19:30:00Z","v":123,"vw":30.12},{"c":30.02,"h":30.12,"l":29.915,"n":258,"o":30.04,"t":"2026-10-02T19:45:00Z","v":12813,"vw":30.016977},{"c":30.09,"h":30.09,"l":30.09,"n":8,"o":30.09,"t":"2026-10-02T20:00:00Z","v":3191,"vw":30.09},{"c":30.09,"h":30.72,"l":30.09,"n":13,"o":30.33,"t":"2026-10-05T13:30:00Z","v":850,"vw":30.433534},{"c":30.16,"h":30.16,"l":30.16,"n":11,"o":30.16,"t":"2026-10-05T13:45:00Z","v":605,"vw":30.16},{"c":29.91,"h":30.05,"l":29.91,"n":11,"o":30.05,"t":"2026-10-05T14:00:00Z","v":1012,"vw":30.008641},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-05T15:00:00Z","v":104,"vw":30.2},{"c":30.29,"h":30.29,"l":30.15,"n":17,"o":30.16,"t":"2026-10-05T16:30:00Z","v":533,"vw":30.2225},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-05T16:45:00Z","v":145,"vw":30.18},{"c":30.22,"h":30.22,"l":30.22,"n":3,"o":30.22,"t":"2026-10-05T17:30:00Z","v":206,"vw":30.22},{"c":29.71,"h":30.015,"l":29.71,"n":12,"o":30.015,"t":"2026-10-05T18:15:00Z","v":362,"vw":29.8625},{"c":30.05,"h":30.06,"l":29.98,"n":255,"o":30.05,"t":"2026-10-05T19:45:00Z","v":8043,"vw":30.027333},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-10-05T20:00:00Z","v":7602,"vw":30.01},{"c":30.01,"h":30.01,"l":30,"n":2,"o":30,"t":"2026-10-06T12:45:00Z","v":700,"vw":30.005},{"c":30.11,"h":30.11,"l":30.11,"n":7,"o":30.11,"t":"2026-10-06T13:30:00Z","v":221,"vw":30.11},{"c":29.91,"h":29.91,"l":29.91,"n":10,"o":29.91,"t":"2026-10-06T17:15:00Z","v":270,"vw":29.91},{"c":30.08,"h":30.08,"l":30.08,"n":16,"o":30.08,"t":"2026-10-06T18:00:00Z","v":355,"vw":30.08},{"c":30.07,"h":30.07,"l":30.07,"n":16,"o":30.07,"t":"2026-10-06T18:15:00Z","v":170,"vw":30.07},{"c":30.24,"h":30.24,"l":30.08,"n":212,"o":30.17,"t":"2026-10-06T19:45:00Z","v":6126,"vw":30.156798},{"c":30.19,"h":30.19,"l":30.19,"n":6,"o":30.19,"t":"2026-10-06T20:00:00Z","v":2949,"vw":30.19},{"c":29.87,"h":29.87,"l":29.87,"n":9,"o":29.87,"t":"2026-10-07T13:30:00Z","v":189,"vw":29.87},{"c":29.795,"h":29.795,"l":29.755,"n":4,"o":29.755,"t":"2026-10-07T15:15:00Z","v":2256,"vw":29.75874},{"c":29.99,"h":29.99,"l":29.91,"n":35,"o":29.91,"t":"2026-10-07T16:15:00Z","v":1802,"vw":29.961538},{"c":29.94,"h":30.12,"l":29.94,"n":7,"o":30.12,"t":"2026-10-07T16:45:00Z","v":228,"vw":30.03},{"c":30.1271,"h":30.1271,"l":30.11,"n":11,"o":30.11,"t":"2026-10-07T17:00:00Z","v":354,"vw":30.118918},{"c":30.15,"h":30.18,"l":30.15,"n":50,"o":30.15,"t":"2026-10-07T17:15:00Z","v":1313,"vw":30.1575},{"c":29.99,"h":30.21,"l":29.99,"n":17,"o":30.2,"t":"2026-10-07T17:45:00Z","v":554,"vw":30.135},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-07T18:00:00Z","v":101,"vw":29.85},{"c":29.83,"h":29.83,"l":29.83,"n":7,"o":29.83,"t":"2026-10-07T18:45:00Z","v":120,"vw":29.83},{"c":30.15,"h":30.15,"l":30.15,"n":7,"o":30.15,"t":"2026-10-07T19:00:00Z","v":136,"vw":30.15},{"c":29.82,"h":29.82,"l":29.82,"n":16,"o":29.82,"t":"2026-10-07T19:15:00Z","v":144,"vw":29.82},{"c":29.86,"h":29.86,"l":29.86,"n":16,"o":29.86,"t":"2026-10-07T19:30:00Z","v":155,"vw":29.86},{"c":30,"h":30.13,"l":29.835,"n":309,"o":29.865,"t":"2026-10-07T19:45:00Z","v":7205,"vw":29.937344},{"c":29.92,"h":29.92,"l":29.92,"n":8,"o":29.92,"t":"2026-10-07T20:00:00Z","v":7907,"vw":29.92},{"c":29.78,"h":29.78,"l":29.78,"n":3,"o":29.78,"t":"2026-10-08T13:30:00Z","v":240,"vw":29.78},{"c":29.92,"h":29.92,"l":29.92,"n":10,"o":29.92,"t":"2026-10-08T14:00:00Z","v":215,"vw":29.92},{"c":29.86,"h":29.86,"l":29.78,"n":14,"o":29.78,"t":"2026-10-08T14:15:00Z","v":454,"vw":29.806667},{"c":29.73,"h":29.73,"l":29.73,"n":6,"o":29.73,"t":"2026-10-08T14:45:00Z","v":116,"vw":29.73},{"c":29.66,"h":29.66,"l":29.66,"n":5,"o":29.66,"t":"2026-10-08T15:00:00Z","v":139,"vw":29.66},{"c":29.82,"h":29.82,"l":29.68,"n":19,"o":29.68,"t":"2026-10-08T15:15:00Z","v":1273,"vw":29.720408},{"c":29.725,"h":29.725,"l":29.725,"n":3,"o":29.725,"t":"2026-10-08T15:30:00Z","v":112,"vw":29.725},{"c":29.88,"h":30.01,"l":29.88,"n":53,"o":29.91,"t":"2026-10-08T16:15:00Z","v":1092,"vw":29.915},{"c":30.005,"h":30.015,"l":29.94,"n":42,"o":29.94,"t":"2026-10-08T16:45:00Z","v":1002,"vw":29.977614},{"c":30.22,"h":30.22,"l":30.11,"n":25,"o":30.11,"t":"2026-10-08T17:00:00Z","v":564,"vw":30.15},{"c":30.06,"h":30.06,"l":30.01,"n":5,"o":30.055,"t":"2026-10-08T17:15:00Z","v":316,"vw":30.041667},{"c":30.13,"h":30.13,"l":30.13,"n":4,"o":30.13,"t":"2026-10-08T17:45:00Z","v":111,"vw":30.13},{"c":30.06,"h":30.06,"l":30.06,"n":6,"o":30.06,"t":"2026-10-08T18:00:00Z","v":404,"vw":30.06},{"c":30.12,"h":30.12,"l":29.985,"n":47,"o":30.04,"t":"2026-10-08T18:30:00Z","v":1588,"vw":30.046224},{"c":30.06,"h":30.255,"l":29.98,"n":274,"o":29.98,"t":"2026-10-08T19:45:00Z","v":4161,"vw":30.084889},{"c":30.1,"h":30.1,"l":30.1,"n":8,"o":30.1,"t":"2026-10-08T20:00:00Z","v":9652,"vw":30.1},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-08T20:15:00Z","v":1614,"vw":30.1},{"c":29.97,"h":30.07,"l":29.97,"n":20,"o":30.02,"t":"2026-10-09T13:30:00Z","v":955,"vw":30.02},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-09T14:00:00Z","v":301,"vw":30},{"c":30.19,"h":30.19,"l":30.19,"n":6,"o":30.19,"t":"2026-10-09T14:45:00Z","v":110,"vw":30.19},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-09T15:15:00Z","v":100,"vw":30.19},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-10-09T15:30:00Z","v":141,"vw":30.15},{"c":29.76,"h":29.87,"l":29.76,"n":40,"o":29.81,"t":"2026-10-09T16:00:00Z","v":1724,"vw":29.835442},{"c":29.74,"h":30.01,"l":29.58,"n":92,"o":29.73,"t":"2026-10-09T16:30:00Z","v":12275,"vw":29.780312},{"c":29.99,"h":30.01,"l":29.66,"n":32,"o":29.73,"t":"2026-10-09T16:45:00Z","v":1191,"vw":29.798125},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-09T17:15:00Z","v":100,"vw":29.95},{"c":29.855,"h":29.855,"l":29.855,"n":2,"o":29.855,"t":"2026-10-09T18:00:00Z","v":102,"vw":29.855},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-09T18:30:00Z","v":181,"vw":29.98},{"c":29.98,"h":29.98,"l":29.89,"n":58,"o":29.89,"t":"2026-10-09T18:45:00Z","v":1563,"vw":29.92546},{"c":29.93,"h":30,"l":29.92,"n":34,"o":29.92,"t":"2026-10-09T19:00:00Z","v":1015,"vw":29.951923},{"c":29.92,"h":29.92,"l":29.92,"n":3,"o":29.92,"t":"2026-10-09T19:15:00Z","v":114,"vw":29.92},{"c":29.91,"h":29.94,"l":29.91,"n":48,"o":29.93,"t":"2026-10-09T19:30:00Z","v":1135,"vw":29.922629},{"c":29.84,"h":29.93,"l":29.83,"n":176,"o":29.905,"t":"2026-10-09T19:45:00Z","v":4862,"vw":29.878987},{"c":29.83,"h":29.83,"l":29.83,"n":5,"o":29.83,"t":"2026-10-09T20:00:00Z","v":5130,"vw":29.83},{"c":29.84,"h":30,"l":29.83,"n":82,"o":29.9,"t":"2026-10-12T15:00:00Z","v":3719,"vw":29.927475},{"c":29.82,"h":29.82,"l":29.79,"n":6,"o":29.79,"t":"2026-10-12T15:15:00Z","v":216,"vw":29.805},{"c":29.93,"h":29.93,"l":29.93,"n":16,"o":29.93,"t":"2026-10-12T16:15:00Z","v":245,"vw":29.93},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-12T16:45:00Z","v":110,"vw":29.93},{"c":29.9,"h":29.91,"l":29.9,"n":24,"o":29.91,"t":"2026-10-12T17:15:00Z","v":311,"vw":29.905},{"c":29.935,"h":29.935,"l":29.935,"n":5,"o":29.935,"t":"2026-10-12T17:30:00Z","v":123,"vw":29.935},{"c":29.86,"h":29.91,"l":29.86,"n":13,"o":29.91,"t":"2026-10-12T18:30:00Z","v":487,"vw":29.89},{"c":29.85,"h":29.85,"l":29.85,"n":3,"o":29.85,"t":"2026-10-12T18:45:00Z","v":107,"vw":29.85},{"c":29.91,"h":30,"l":29.76,"n":222,"o":29.865,"t":"2026-10-12T19:45:00Z","v":7127,"vw":29.926204},{"c":29.91,"h":29.91,"l":29.91,"n":3,"o":29.91,"t":"2026-10-12T20:00:00Z","v":6082,"vw":29.91},{"c":29.89,"h":30,"l":29.89,"n":13,"o":30,"t":"2026-10-13T13:30:00Z","v":651,"vw":29.924272},{"c":29.8,"h":29.89,"l":29.8,"n":34,"o":29.89,"t":"2026-10-13T13:45:00Z","v":744,"vw":29.833333},{"c":29.77,"h":29.77,"l":29.77,"n":5,"o":29.77,"t":"2026-10-13T14:45:00Z","v":105,"vw":29.77},{"c":29.64,"h":29.7,"l":29.3668,"n":25,"o":29.695,"t":"2026-10-13T15:15:00Z","v":1033,"vw":29.577521},{"c":29.445,"h":29.445,"l":29.445,"n":3,"o":29.445,"t":"2026-10-13T15:45:00Z","v":247,"vw":29.445},{"c":29.635,"h":29.635,"l":29.635,"n":8,"o":29.635,"t":"2026-10-13T16:00:00Z","v":163,"vw":29.635},{"c":29.325,"h":29.325,"l":29.325,"n":8,"o":29.325,"t":"2026-10-13T16:30:00Z","v":297,"vw":29.325},{"c":29.605,"h":29.605,"l":29.605,"n":8,"o":29.605,"t":"2026-10-13T16:45:00Z","v":264,"vw":29.605},{"c":29.345,"h":29.345,"l":29.345,"n":5,"o":29.345,"t":"2026-10-13T17:00:00Z","v":122,"vw":29.345},{"c":29.5,"h":29.51,"l":29.355,"n":16,"o":29.355,"t":"2026-10-13T17:15:00Z","v":396,"vw":29.455},{"c":29.42,"h":29.44,"l":29.42,"n":23,"o":29.44,"t":"2026-10-13T17:30:00Z","v":902,"vw":29.425},{"c":29.89,"h":29.89,"l":29.56,"n":102,"o":29.56,"t":"2026-10-13T18:00:00Z","v":4075,"vw":29.680423},{"c":29.77,"h":29.77,"l":29.65,"n":86,"o":29.72,"t":"2026-10-13T18:15:00Z","v":2818,"vw":29.703961},{"c":29.78,"h":29.78,"l":29.73,"n":22,"o":29.77,"t":"2026-10-13T18:30:00Z","v":637,"vw":29.7625},{"c":29.69,"h":29.69,"l":29.69,"n":9,"o":29.69,"t":"2026-10-13T18:45:00Z","v":256,"vw":29.69},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-13T19:00:00Z","v":100,"vw":29.71},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-13T19:15:00Z","v":100,"vw":29.71},{"c":29.83,"h":29.83,"l":29.71,"n":113,"o":29.71,"t":"2026-10-13T19:30:00Z","v":3493,"vw":29.777059},{"c":29.62,"h":29.84,"l":29.615,"n":318,"o":29.84,"t":"2026-10-13T19:45:00Z","v":8909,"vw":29.732625},{"c":29.7,"h":29.7,"l":29.7,"n":5,"o":29.7,"t":"2026-10-13T20:00:00Z","v":7395,"vw":29.7},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-14T13:30:00Z","v":160,"vw":29.29},{"c":29.08,"h":29.08,"l":29.08,"n":13,"o":29.08,"t":"2026-10-14T13:45:00Z","v":359,"vw":29.08},{"c":29.07,"h":29.14,"l":29.07,"n":49,"o":29.14,"t":"2026-10-14T14:00:00Z","v":1363,"vw":29.09875},{"c":29.34,"h":29.34,"l":29.14,"n":85,"o":29.14,"t":"2026-10-14T14:15:00Z","v":2479,"vw":29.186923},{"c":29.2,"h":29.22,"l":29.2,"n":8,"o":29.22,"t":"2026-10-14T14:30:00Z","v":423,"vw":29.21},{"c":29.25,"h":29.25,"l":29.13,"n":96,"o":29.25,"t":"2026-10-14T14:45:00Z","v":4812,"vw":29.140571},{"c":29.25,"h":29.3,"l":29.25,"n":46,"o":29.29,"t":"2026-10-14T15:30:00Z","v":2087,"vw":29.27953},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-14T15:45:00Z","v":145,"vw":29.25},{"c":29.2,"h":29.25,"l":29.2,"n":63,"o":29.25,"t":"2026-10-14T16:15:00Z","v":1203,"vw":29.225186},{"c":29.21,"h":29.21,"l":29.21,"n":20,"o":29.21,"t":"2026-10-14T16:30:00Z","v":575,"vw":29.21},{"c":29.1101,"h":29.1101,"l":29.09,"n":34,"o":29.09,"t":"2026-10-14T17:15:00Z","v":830,"vw":29.102486},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-14T17:30:00Z","v":106,"vw":29.11},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-14T17:45:00Z","v":101,"vw":29.1},{"c":29.1,"h":29.1,"l":29.1,"n":19,"o":29.1,"t":"2026-10-14T18:00:00Z","v":486,"vw":29.1},{"c":29.14,"h":29.14,"l":28.94,"n":73,"o":29.1,"t":"2026-10-14T18:15:00Z","v":3226,"vw":29.054016},{"c":29.07,"h":29.07,"l":29.07,"n":12,"o":29.07,"t":"2026-10-14T18:30:00Z","v":189,"vw":29.07},{"c":29.01,"h":29.14,"l":29.01,"n":40,"o":29.14,"t":"2026-10-14T19:00:00Z","v":2201,"vw":29.048571},{"c":29.005,"h":29.07,"l":29,"n":24,"o":29.07,"t":"2026-10-14T19:15:00Z","v":1133,"vw":29.0225},{"c":28.88,"h":29.0543,"l":28.88,"n":16,"o":29.0543,"t":"2026-10-14T19:30:00Z","v":807,"vw":28.98893},{"c":29.05,"h":29.335,"l":28.955,"n":421,"o":28.96,"t":"2026-10-14T19:45:00Z","v":18379,"vw":29.050257},{"c":29.14,"h":29.14,"l":29.14,"n":4,"o":29.14,"t":"2026-10-14T20:00:00Z","v":8558,"vw":29.14},{"c":29.115,"h":29.27,"l":29.115,"n":30,"o":29.26,"t":"2026-10-15T13:30:00Z","v":2061,"vw":29.17687},{"c":29.54,"h":29.68,"l":29.2,"n":47,"o":29.2,"t":"2026-10-15T14:00:00Z","v":1330,"vw":29.473334},{"c":29.36,"h":29.5,"l":29.33,"n":31,"o":29.48,"t":"2026-10-15T14:15:00Z","v":2140,"vw":29.443889},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-15T14:30:00Z","v":1298,"vw":29.4},{"c":29.33,"h":29.38,"l":29.33,"n":12,"o":29.38,"t":"2026-10-15T14:45:00Z","v":320,"vw":29.363333},{"c":29.27,"h":29.36,"l":29.27,"n":32,"o":29.36,"t":"2026-10-15T15:00:00Z","v":1348,"vw":29.299286},{"c":29.36,"h":29.39,"l":29.34,"n":52,"o":29.34,"t":"2026-10-15T15:30:00Z","v":1814,"vw":29.35},{"c":29.33,"h":29.33,"l":29.33,"n":9,"o":29.33,"t":"2026-10-15T15:45:00Z","v":200,"vw":29.33},{"c":29.32,"h":29.49,"l":29.32,"n":75,"o":29.38,"t":"2026-10-15T16:30:00Z","v":3018,"vw":29.38303},{"c":29.31,"h":29.31,"l":29.31,"n":2,"o":29.31,"t":"2026-10-15T16:45:00Z","v":106,"vw":29.31},{"c":29.29,"h":29.46,"l":29.29,"n":125,"o":29.46,"t":"2026-10-15T17:45:00Z","v":1100,"vw":29.36},{"c":29.18,"h":29.33,"l":29.18,"n":129,"o":29.33,"t":"2026-10-15T18:00:00Z","v":1479,"vw":29.298421},{"c":29.13,"h":29.16,"l":29.13,"n":128,"o":29.16,"t":"2026-10-15T18:30:00Z","v":1263,"vw":29.148889},{"c":29.15,"h":29.15,"l":29.15,"n":5,"o":29.15,"t":"2026-10-15T18:45:00Z","v":109,"vw":29.15},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-15T19:00:00Z","v":102,"vw":29.16},{"c":29.16,"h":29.31,"l":29.06,"n":412,"o":29.13,"t":"2026-10-15T19:15:00Z","v":8741,"vw":29.124449},{"c":29.215,"h":29.215,"l":29.15,"n":27,"o":29.15,"t":"2026-10-15T19:30:00Z","v":620,"vw":29.16625},{"c":29.38,"h":29.4,"l":29.11,"n":710,"o":29.21,"t":"2026-10-15T19:45:00Z","v":31174,"vw":29.235772},{"c":29.46,"h":29.46,"l":29.46,"n":5,"o":29.46,"t":"2026-10-15T20:00:00Z","v":8999,"vw":29.46},{"c":29.78,"h":29.78,"l":29.34,"n":22,"o":29.59,"t":"2026-10-16T13:30:00Z","v":1472,"vw":29.556127},{"c":29.64,"h":29.73,"l":29.465,"n":14,"o":29.465,"t":"2026-10-16T14:00:00Z","v":545,"vw":29.63875},{"c":29.645,"h":29.77,"l":29.6,"n":44,"o":29.77,"t":"2026-10-16T14:30:00Z","v":1907,"vw":29.722917},{"c":29.83,"h":29.83,"l":29.8,"n":26,"o":29.8,"t":"2026-10-16T15:15:00Z","v":1123,"vw":29.803},{"c":29.46,"h":29.895,"l":29.46,"n":151,"o":29.895,"t":"2026-10-16T16:00:00Z","v":3871,"vw":29.825115},{"c":29.635,"h":29.635,"l":29.635,"n":5,"o":29.635,"t":"2026-10-16T16:45:00Z","v":2272,"vw":29.635},{"c":29.64,"h":29.86,"l":29.55,"n":66,"o":29.635,"t":"2026-10-16T17:00:00Z","v":4147,"vw":29.651501},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-16T17:30:00Z","v":100,"vw":29.49},{"c":29.55,"h":29.62,"l":29.51,"n":46,"o":29.62,"t":"2026-10-16T19:00:00Z","v":1157,"vw":29.57},{"c":29.515,"h":29.52,"l":29.5,"n":35,"o":29.52,"t":"2026-10-16T19:15:00Z","v":691,"vw":29.511667},{"c":29.52,"h":29.595,"l":29.4,"n":327,"o":29.4,"t":"2026-10-16T19:45:00Z","v":10811,"vw":29.503265},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-16T20:00:00Z","v":10021,"vw":29.45},{"c":29.99,"h":29.99,"l":29.99,"n":3,"o":29.99,"t":"2026-10-19T15:45:00Z","v":109,"vw":29.99},{"c":29.36,"h":29.45,"l":29.36,"n":75,"o":29.45,"t":"2026-10-19T16:45:00Z","v":1536,"vw":29.418889},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-19T17:00:00Z","v":146,"vw":29.4},{"c":29.25,"h":29.54,"l":29.25,"n":183,"o":29.3,"t":"2026-10-19T17:15:00Z","v":5367,"vw":29.299398},{"c":29.325,"h":29.54,"l":29.3,"n":33,"o":29.3,"t":"2026-10-19T17:30:00Z","v":5515,"vw":29.307909},{"c":29.41,"h":29.41,"l":29.285,"n":22,"o":29.3,"t":"2026-10-19T17:45:00Z","v":4703,"vw":29.303749},{"c":29.3,"h":29.3,"l":29.29,"n":8,"o":29.29,"t":"2026-10-19T18:00:00Z","v":347,"vw":29.293333},{"c":29.3,"h":29.405,"l":29.2,"n":208,"o":29.29,"t":"2026-10-19T18:15:00Z","v":9571,"vw":29.269092},{"c":29.275,"h":29.275,"l":29.2,"n":8,"o":29.275,"t":"2026-10-19T18:45:00Z","v":410,"vw":29.25041},{"c":29.19,"h":29.2999,"l":29.19,"n":89,"o":29.25,"t":"2026-10-19T19:00:00Z","v":4082,"vw":29.224087},{"c":29.1504,"h":29.295,"l":29.1504,"n":13,"o":29.295,"t":"2026-10-19T19:15:00Z","v":514,"vw":29.231569},{"c":29.15,"h":29.285,"l":29.15,"n":67,"o":29.22,"t":"2026-10-19T19:30:00Z","v":6331,"vw":29.204411},{"c":29.05,"h":29.21,"l":29.035,"n":353,"o":29.2,"t":"2026-10-19T19:45:00Z","v":23386,"vw":29.117489},{"c":29.1,"h":29.1,"l":29.05,"n":6,"o":29.05,"t":"2026-10-19T20:00:00Z","v":5616,"vw":29.052881},{"c":29.105,"h":29.225,"l":29.01,"n":87,"o":29.18,"t":"2026-10-20T13:30:00Z","v":8833,"vw":29.162142},{"c":29.34,"h":29.35,"l":29.34,"n":651,"o":29.35,"t":"2026-10-20T13:45:00Z","v":6214,"vw":29.349616},{"c":29.215,"h":29.3,"l":29.215,"n":13,"o":29.3,"t":"2026-10-20T14:00:00Z","v":461,"vw":29.23625},{"c":29.15,"h":29.215,"l":29.15,"n":12,"o":29.21,"t":"2026-10-20T14:15:00Z","v":599,"vw":29.19625},{"c":30.09,"h":30.09,"l":29.25,"n":119,"o":29.25,"t":"2026-10-20T14:30:00Z","v":6996,"vw":29.496168},{"c":30.045,"h":30.045,"l":30.045,"n":2,"o":30.045,"t":"2026-10-20T15:00:00Z","v":106,"vw":30.045},{"c":29.68,"h":29.68,"l":29.59,"n":98,"o":29.67,"t":"2026-10-20T16:15:00Z","v":5115,"vw":29.65158},{"c":29.865,"h":29.865,"l":29.865,"n":4,"o":29.865,"t":"2026-10-20T16:45:00Z","v":118,"vw":29.865},{"c":29.71,"h":29.82,"l":29.69,"n":48,"o":29.82,"t":"2026-10-20T18:00:00Z","v":2035,"vw":29.713571},{"c":29.63,"h":29.7,"l":29.63,"n":64,"o":29.7,"t":"2026-10-20T18:15:00Z","v":5027,"vw":29.649572},{"c":29.68,"h":29.68,"l":29.68,"n":6,"o":29.68,"t":"2026-10-20T19:00:00Z","v":205,"vw":29.68},{"c":29.77,"h":29.77,"l":29.7,"n":79,"o":29.77,"t":"2026-10-20T19:15:00Z","v":3329,"vw":29.715578},{"c":29.7,"h":29.75,"l":29.7,"n":38,"o":29.75,"t":"2026-10-20T19:30:00Z","v":1674,"vw":29.7375},{"c":29.91,"h":30,"l":29.48,"n":1215,"o":29.7,"t":"2026-10-20T19:45:00Z","v":81503,"vw":29.829723},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-10-20T20:00:00Z","v":10070,"vw":29.96},{"c":29.7,"h":29.97,"l":29.7,"n":18,"o":29.97,"t":"2026-10-21T13:30:00Z","v":646,"vw":29.866667},{"c":29.84,"h":29.84,"l":29.45,"n":42,"o":29.45,"t":"2026-10-21T14:15:00Z","v":1375,"vw":29.725},{"c":29.64,"h":29.65,"l":29.64,"n":16,"o":29.65,"t":"2026-10-21T15:15:00Z","v":607,"vw":29.648},{"c":29.65,"h":29.65,"l":29.65,"n":7,"o":29.65,"t":"2026-10-21T15:30:00Z","v":219,"vw":29.65},{"c":29.48,"h":29.48,"l":29.48,"n":2,"o":29.48,"t":"2026-10-21T15:45:00Z","v":101,"vw":29.48},{"c":29.69,"h":29.69,"l":29.6,"n":3,"o":29.6,"t":"2026-10-21T16:00:00Z","v":202,"vw":29.645},{"c":29.58,"h":29.58,"l":29.54,"n":8,"o":29.54,"t":"2026-10-21T16:15:00Z","v":345,"vw":29.566667},{"c":29.86,"h":29.86,"l":29.63,"n":42,"o":29.63,"t":"2026-10-21T17:00:00Z","v":1675,"vw":29.675216},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T17:15:00Z","v":100,"vw":29.63},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-21T17:45:00Z","v":100,"vw":29.87},{"c":29.68,"h":29.68,"l":29.68,"n":4,"o":29.68,"t":"2026-10-21T18:30:00Z","v":123,"vw":29.68},{"c":29.65,"h":29.68,"l":29.65,"n":61,"o":29.65,"t":"2026-10-21T18:45:00Z","v":1466,"vw":29.664286},{"c":29.72,"h":29.74,"l":29.495,"n":99,"o":29.68,"t":"2026-10-21T19:00:00Z","v":4276,"vw":29.663635},{"c":29.49,"h":29.785,"l":29.49,"n":133,"o":29.72,"t":"2026-10-21T19:15:00Z","v":4603,"vw":29.664879},{"c":29.49,"h":29.49,"l":29.49,"n":6,"o":29.49,"t":"2026-10-21T19:30:00Z","v":209,"vw":29.49},{"c":29.52,"h":29.71,"l":29.3531,"n":355,"o":29.49,"t":"2026-10-21T19:45:00Z","v":12976,"vw":29.54836},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-21T20:00:00Z","v":8661,"vw":29.54},{"c":29.445,"h":29.445,"l":29.445,"n":38,"o":29.445,"t":"2026-10-22T13:30:00Z","v":1747,"vw":29.445},{"c":29.445,"h":29.445,"l":29.445,"n":1,"o":29.445,"t":"2026-10-22T14:00:00Z","v":100,"vw":29.445},{"c":30.015,"h":30.015,"l":29.48,"n":37,"o":29.505,"t":"2026-10-22T14:30:00Z","v":1220,"vw":29.693625},{"c":30,"h":30.01,"l":29.96,"n":16,"o":30.01,"t":"2026-10-22T14:45:00Z","v":754,"vw":29.986043},{"c":30,"h":30.13,"l":30,"n":37,"o":30.13,"t":"2026-10-22T15:00:00Z","v":939,"vw":30.048959},{"c":30.02,"h":30.02,"l":30.02,"n":21,"o":30.02,"t":"2026-10-22T15:15:00Z","v":714,"vw":30.02},{"c":29.98,"h":30.005,"l":29.98,"n":12,"o":30.005,"t":"2026-10-22T15:30:00Z","v":412,"vw":29.989615},{"c":29.84,"h":30.075,"l":29.84,"n":42,"o":30.075,"t":"2026-10-22T15:45:00Z","v":985,"vw":29.924},{"c":29.645,"h":29.74,"l":29.645,"n":11,"o":29.74,"t":"2026-10-22T16:00:00Z","v":1108,"vw":29.68218},{"c":29.845,"h":29.845,"l":29.845,"n":1,"o":29.845,"t":"2026-10-22T16:15:00Z","v":100,"vw":29.845},{"c":29.96,"h":29.96,"l":29.96,"n":10,"o":29.96,"t":"2026-10-22T16:30:00Z","v":507,"vw":29.96},{"c":30,"h":30,"l":29.91,"n":110,"o":29.95,"t":"2026-10-22T16:45:00Z","v":10227,"vw":29.985969},{"c":29.97,"h":30.07,"l":29.97,"n":143,"o":30,"t":"2026-10-22T17:00:00Z","v":9092,"vw":30.000438},{"c":30.17,"h":30.245,"l":30,"n":54,"o":30,"t":"2026-10-22T17:15:00Z","v":2714,"vw":30.050079},{"c":30.17,"h":30.17,"l":30.16,"n":4,"o":30.16,"t":"2026-10-22T17:30:00Z","v":232,"vw":30.165},{"c":30.03,"h":30.11,"l":30.03,"n":21,"o":30.11,"t":"2026-10-22T17:45:00Z","v":407,"vw":30.07},{"c":29.975,"h":29.975,"l":29.86,"n":23,"o":29.975,"t":"2026-10-22T18:00:00Z","v":630,"vw":29.934},{"c":29.98,"h":29.98,"l":29.79,"n":33,"o":29.975,"t":"2026-10-22T18:15:00Z","v":4010,"vw":29.964062}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":1.5758104413779308,"strike":29.482814737632683,"iv":0.3523234891290936,"gamma":0.14209575410921071,"theta":-0.01989410298380425,"vega":0.0323801222411733,"rho":0.011602991102838455,"breakevenPct":3.597815807240212},{"delta":0.6,"premium":2.6927363601054606,"strike":28.268764825972326,"iv":0.4380593791034913,"gamma":0.1256538623467946,"theta":-0.019880260222781363,"vega":0.02951655942702615,"rho":0.011945655185873092,"breakevenPct":3.273853189051991},{"delta":0.65,"premium":3.8096622788329935,"strike":27.054714914311965,"iv":0.5237952690778892,"gamma":0.10921197058437844,"theta":-0.019866417461758473,"vega":0.026652996612878985,"rho":0.012288319268907732,"breakevenPct":2.9498905708637686},{"delta":0.7,"premium":4.926588197560523,"strike":25.840665002651605,"iv":0.6095311590522868,"gamma":0.09277007882196232,"theta":-0.019852574700735585,"vega":0.02378943379873183,"rho":0.01263098335194237,"breakevenPct":2.6259279526755472},{"delta":0.75,"premium":6.043514116288057,"strike":24.626615090991244,"iv":0.6952670490266847,"gamma":0.07632818705954618,"theta":-0.019838731939712695,"vega":0.02092587098458467,"rho":0.012973647434977007,"breakevenPct":2.301965334487325},{"delta":0.8,"premium":7.160440035015588,"strike":23.412565179330883,"iv":0.7810029390010825,"gamma":0.059886295297130035,"theta":-0.019824889178689808,"vega":0.018062308170437507,"rho":0.013316311518011647,"breakevenPct":1.978002716299103},{"delta":0.85,"premium":8.277365953743118,"strike":22.198515267670523,"iv":0.8667388289754803,"gamma":0.04344440353471392,"theta":-0.019811046417666917,"vega":0.015198745356290351,"rho":0.013658975601046284,"breakevenPct":1.6540400981108818},{"delta":0.9,"premium":9.394291872470651,"strike":20.984465356010162,"iv":0.9524747189498781,"gamma":0.02700251177229776,"theta":-0.01979720365664403,"vega":0.012335182542143188,"rho":0.014001639684080924,"breakevenPct":1.3300774799226591}],"put":[{"delta":0.1,"premium":0.195318579766537,"strike":25.488813229571985,"iv":0.42791230544747083,"gamma":0.0428125486381323,"theta":-0.008387402723735409,"vega":0.012307198443579767,"rho":-0.002655196569166503,"breakevenPct":15.632105904584904},{"delta":0.15,"premium":0.31387402723735414,"strike":26.09678988326848,"iv":0.4147435311284047,"gamma":0.056260992217898834,"theta":-0.009615515564202336,"vega":0.015176848249027236,"rho":-0.003977372588308483,"breakevenPct":13.999613555599977},{"delta":0.2,"premium":0.4324294747081713,"strike":26.704766536964982,"iv":0.4015747568093385,"gamma":0.06970943579766538,"theta":-0.010843628404669263,"vega":0.01804649805447471,"rho":-0.005299548607450464,"breakevenPct":12.36712120661505},{"delta":0.25,"premium":0.5509849221789884,"strike":27.31274319066148,"iv":0.38840598249027236,"gamma":0.08315787937743191,"theta":-0.01207174124513619,"vega":0.020916147859922178,"rho":-0.006621724626592445,"breakevenPct":10.73462885763012},{"delta":0.3,"premium":0.6695403696498055,"strike":27.920719844357976,"iv":0.3752372081712062,"gamma":0.09660632295719845,"theta":-0.013299854085603115,"vega":0.02378579766536965,"rho":-0.007943900645734425,"breakevenPct":9.102136508645195},{"delta":0.35,"premium":0.7880958171206225,"strike":28.528696498054472,"iv":0.36206843385214005,"gamma":0.11005476653696497,"theta":-0.01452796692607004,"vega":0.026655447470817113,"rho":-0.009266076664876404,"breakevenPct":7.469644159660268},{"delta":0.4,"premium":0.9066512645914397,"strike":29.136673151750973,"iv":0.3488996595330739,"gamma":0.12350321011673153,"theta":-0.015756079766536965,"vega":0.029525097276264588,"rho":-0.010588252684018385,"breakevenPct":5.837151810675339},{"delta":0.45,"premium":1.025206712062257,"strike":29.744649805447473,"iv":0.33573088521400773,"gamma":0.13695165369649806,"theta":-0.016984192607003894,"vega":0.03239474708171206,"rho":-0.011910428703160366,"breakevenPct":4.204659461690412},{"delta":0.5,"premium":1.4676802847415664,"strike":30.448777468276077,"iv":0.35395827917053546,"gamma":0.13489000309501703,"theta":-0.017859021974620862,"vega":0.03274732281027545,"rho":-0.013456603174093664,"breakevenPct":3.3318973197648107},{"delta":0.55,"premium":2.144715258433922,"strike":31.222531723924483,"iv":0.3949208294645621,"gamma":0.1215969049829774,"theta":-0.018478025379139586,"vega":0.031277189724543485,"rho":-0.015164983420462056,"breakevenPct":3.009284638123547},{"delta":0.6,"premium":2.821750232126276,"strike":31.99628597957289,"iv":0.43588337975858865,"gamma":0.1083038068709378,"theta":-0.01909702878365831,"vega":0.029807056638811513,"rho":-0.016873363666830444,"breakevenPct":2.686671956482284},{"delta":0.65,"premium":3.498785205818632,"strike":32.770040235221295,"iv":0.4768459300526153,"gamma":0.09501070875889817,"theta":-0.019716032188177034,"vega":0.02833692355307954,"rho":-0.018581743913198834,"breakevenPct":2.3640592748410203},{"delta":0.7,"premium":4.175820179510986,"strike":33.5437944908697,"iv":0.5178084803466418,"gamma":0.08171761064685858,"theta":-0.02033503559269576,"vega":0.026866790467347572,"rho":-0.02029012415956722,"breakevenPct":2.0414465931997574},{"delta":0.75,"premium":4.852855153203342,"strike":34.317548746518106,"iv":0.5587710306406685,"gamma":0.06842451253481895,"theta":-0.020954038997214482,"vega":0.0253966573816156,"rho":-0.021998504405935614,"breakevenPct":1.7188339115584939},{"delta":0.8,"premium":5.6251141552511426,"strike":35.192433137638616,"iv":0.5948576647097195,"gamma":0.05534142204827136,"theta":-0.020872667971298105,"vega":0.023522700587084146,"rho":-0.023783740292016835,"breakevenPct":1.3816560464097165},{"delta":0.85,"premium":7.109132420091323,"strike":36.823222439660796,"iv":0.5944988910632746,"gamma":0.043828049575994794,"theta":-0.01555629484670581,"vega":0.018630332681017617,"rho":-0.026143439519002443,"breakevenPct":0.9356096062302017},{"delta":0.9,"premium":8.593150684931507,"strike":38.454011741682976,"iv":0.5941401174168297,"gamma":0.0323146771037182,"theta":-0.010239921722113502,"vega":0.013737964774951076,"rho":-0.028503138745988057,"breakevenPct":0.48956316605068606}]},"raw":{"call":[{"delta":0.55,"premium":1.5758104413779308,"strike":29.482814737632683,"iv":0.3523234891290936,"gamma":0.14209575410921071,"theta":-0.01989410298380425,"vega":0.0323801222411733,"rho":0.011602991102838455,"breakevenPct":3.597815807240212},{"delta":0.6,"premium":2.6927363601054606,"strike":28.268764825972326,"iv":0.4380593791034913,"gamma":0.1256538623467946,"theta":-0.019880260222781363,"vega":0.02951655942702615,"rho":0.011945655185873092,"breakevenPct":3.273853189051991},{"delta":0.65,"premium":3.8096622788329935,"strike":27.054714914311965,"iv":0.5237952690778892,"gamma":0.10921197058437844,"theta":-0.019866417461758473,"vega":0.026652996612878985,"rho":0.012288319268907732,"breakevenPct":2.9498905708637686},{"delta":0.7,"premium":4.926588197560523,"strike":25.840665002651605,"iv":0.6095311590522868,"gamma":0.09277007882196232,"theta":-0.019852574700735585,"vega":0.02378943379873183,"rho":0.01263098335194237,"breakevenPct":2.6259279526755472},{"delta":0.75,"premium":6.043514116288057,"strike":24.626615090991244,"iv":0.6952670490266847,"gamma":0.07632818705954618,"theta":-0.019838731939712695,"vega":0.02092587098458467,"rho":0.012973647434977007,"breakevenPct":2.301965334487325},{"delta":0.8,"premium":7.160440035015588,"strike":23.412565179330883,"iv":0.7810029390010825,"gamma":0.059886295297130035,"theta":-0.019824889178689808,"vega":0.018062308170437507,"rho":0.013316311518011647,"breakevenPct":1.978002716299103},{"delta":0.85,"premium":8.277365953743118,"strike":22.198515267670523,"iv":0.8667388289754803,"gamma":0.04344440353471392,"theta":-0.019811046417666917,"vega":0.015198745356290351,"rho":0.013658975601046284,"breakevenPct":1.6540400981108818},{"delta":0.9,"premium":9.394291872470651,"strike":20.984465356010162,"iv":0.9524747189498781,"gamma":0.02700251177229776,"theta":-0.01979720365664403,"vega":0.012335182542143188,"rho":0.014001639684080924,"breakevenPct":1.3300774799226591}],"put":[{"delta":0.1,"premium":0.195318579766537,"strike":25.488813229571985,"iv":0.42791230544747083,"gamma":0.0428125486381323,"theta":-0.008387402723735409,"vega":0.012307198443579767,"rho":-0.002655196569166503,"breakevenPct":15.632105904584904},{"delta":0.15,"premium":0.31387402723735414,"strike":26.09678988326848,"iv":0.4147435311284047,"gamma":0.056260992217898834,"theta":-0.009615515564202336,"vega":0.015176848249027236,"rho":-0.003977372588308483,"breakevenPct":13.999613555599977},{"delta":0.2,"premium":0.4324294747081713,"strike":26.704766536964982,"iv":0.4015747568093385,"gamma":0.06970943579766538,"theta":-0.010843628404669263,"vega":0.01804649805447471,"rho":-0.005299548607450464,"breakevenPct":12.36712120661505},{"delta":0.25,"premium":0.5509849221789884,"strike":27.31274319066148,"iv":0.38840598249027236,"gamma":0.08315787937743191,"theta":-0.01207174124513619,"vega":0.020916147859922178,"rho":-0.006621724626592445,"breakevenPct":10.73462885763012},{"delta":0.3,"premium":0.6695403696498055,"strike":27.920719844357976,"iv":0.3752372081712062,"gamma":0.09660632295719845,"theta":-0.013299854085603115,"vega":0.02378579766536965,"rho":-0.007943900645734425,"breakevenPct":9.102136508645195},{"delta":0.35,"premium":0.7880958171206225,"strike":28.528696498054472,"iv":0.36206843385214005,"gamma":0.11005476653696497,"theta":-0.01452796692607004,"vega":0.026655447470817113,"rho":-0.009266076664876404,"breakevenPct":7.469644159660268},{"delta":0.4,"premium":0.9066512645914397,"strike":29.136673151750973,"iv":0.3488996595330739,"gamma":0.12350321011673153,"theta":-0.015756079766536965,"vega":0.029525097276264588,"rho":-0.010588252684018385,"breakevenPct":5.837151810675339},{"delta":0.45,"premium":1.025206712062257,"strike":29.744649805447473,"iv":0.33573088521400773,"gamma":0.13695165369649806,"theta":-0.016984192607003894,"vega":0.03239474708171206,"rho":-0.011910428703160366,"breakevenPct":4.204659461690412},{"delta":0.5,"premium":1.4676802847415664,"strike":30.448777468276077,"iv":0.35395827917053546,"gamma":0.13489000309501703,"theta":-0.017859021974620862,"vega":0.03274732281027545,"rho":-0.013456603174093664,"breakevenPct":3.3318973197648107},{"delta":0.55,"premium":2.144715258433922,"strike":31.222531723924483,"iv":0.3949208294645621,"gamma":0.1215969049829774,"theta":-0.018478025379139586,"vega":0.031277189724543485,"rho":-0.015164983420462056,"breakevenPct":3.009284638123547},{"delta":0.6,"premium":2.821750232126276,"strike":31.99628597957289,"iv":0.43588337975858865,"gamma":0.1083038068709378,"theta":-0.01909702878365831,"vega":0.029807056638811513,"rho":-0.016873363666830444,"breakevenPct":2.686671956482284},{"delta":0.65,"premium":3.498785205818632,"strike":32.770040235221295,"iv":0.4768459300526153,"gamma":0.09501070875889817,"theta":-0.019716032188177034,"vega":0.02833692355307954,"rho":-0.018581743913198834,"breakevenPct":2.3640592748410203},{"delta":0.7,"premium":4.175820179510986,"strike":33.5437944908697,"iv":0.5178084803466418,"gamma":0.08171761064685858,"theta":-0.02033503559269576,"vega":0.026866790467347572,"rho":-0.02029012415956722,"breakevenPct":2.0414465931997574},{"delta":0.75,"premium":4.852855153203342,"strike":34.317548746518106,"iv":0.5587710306406685,"gamma":0.06842451253481895,"theta":-0.020954038997214482,"vega":0.0253966573816156,"rho":-0.021998504405935614,"breakevenPct":1.7188339115584939},{"delta":0.8,"premium":5.6251141552511426,"strike":35.192433137638616,"iv":0.5948576647097195,"gamma":0.05534142204827136,"theta":-0.020872667971298105,"vega":0.023522700587084146,"rho":-0.023783740292016835,"breakevenPct":1.3816560464097165},{"delta":0.85,"premium":7.109132420091323,"strike":36.823222439660796,"iv":0.5944988910632746,"gamma":0.043828049575994794,"theta":-0.01555629484670581,"vega":0.018630332681017617,"rho":-0.026143439519002443,"breakevenPct":0.9356096062302017},{"delta":0.9,"premium":8.593150684931507,"strike":38.454011741682976,"iv":0.5941401174168297,"gamma":0.0323146771037182,"theta":-0.010239921722113502,"vega":0.013737964774951076,"rho":-0.028503138745988057,"breakevenPct":0.48956316605068606}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}