{"symbol":"THYP","url":"https://intraalpha.com/companies/THYP","capturedAt":"2026-10-22T23:44:35.304Z","state":"ready","quote":{"symbol":"THYP","last_price":44.81,"prev_close":47.24,"regular_close":44.81,"change":-2.43,"change_pct":-5.1439,"regular_change":-2.43,"regular_change_pct":-5.1439,"extended_change":0,"extended_change_pct":0,"bid":44.39,"ask":44.95,"bid_size":800,"ask_size":800,"volume":88079,"vwap":45.002541,"open":45.08,"high":45.34,"low":44.2545,"close":44.81,"trade_count":836,"last_trade_at":"2026-10-22T20:00:00.12344412Z","last_quote_at":"2026-10-22T23:44:30.959815416Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:34.13333215-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":91500000,"net_expense_ratio":0.003,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:40.743725+00:00"},"optionObservedAt":"2026-10-22T19:55:05.288Z","bars":[{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-15T10:55:00Z","v":100,"vw":45.61},{"c":45.3943,"h":45.3943,"l":45.3943,"n":1,"o":45.3943,"t":"2026-10-15T12:40:00Z","v":106,"vw":45.3943},{"c":45.2,"h":45.2,"l":44.93,"n":23,"o":44.93,"t":"2026-10-15T13:35:00Z","v":5472,"vw":45.013816},{"c":45.32,"h":45.33,"l":45.32,"n":6,"o":45.33,"t":"2026-10-15T13:40:00Z","v":403,"vw":45.325},{"c":45.12,"h":45.21,"l":45.12,"n":9,"o":45.21,"t":"2026-10-15T13:45:00Z","v":1211,"vw":45.196626},{"c":44.78,"h":44.78,"l":44.78,"n":2,"o":44.78,"t":"2026-10-15T13:50:00Z","v":1501,"vw":44.78},{"c":44.88,"h":44.98,"l":44.82,"n":7,"o":44.82,"t":"2026-10-15T13:55:00Z","v":502,"vw":44.896},{"c":45.06,"h":45.08,"l":44.84,"n":16,"o":44.84,"t":"2026-10-15T14:00:00Z","v":1930,"vw":44.871387},{"c":45.35,"h":45.35,"l":45.35,"n":3,"o":45.35,"t":"2026-10-15T14:05:00Z","v":501,"vw":45.35},{"c":45.835,"h":45.835,"l":45.745,"n":7,"o":45.745,"t":"2026-10-15T14:10:00Z","v":913,"vw":45.77878},{"c":46.13,"h":46.13,"l":46.1,"n":4,"o":46.1,"t":"2026-10-15T14:20:00Z","v":902,"vw":46.113333},{"c":46.23,"h":46.23,"l":46.23,"n":2,"o":46.23,"t":"2026-10-15T14:25:00Z","v":147,"vw":46.23},{"c":46.49,"h":46.49,"l":46.25,"n":6,"o":46.25,"t":"2026-10-15T14:35:00Z","v":460,"vw":46.336667},{"c":46.68,"h":46.7,"l":46.68,"n":6,"o":46.68,"t":"2026-10-15T14:40:00Z","v":700,"vw":46.682857},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-15T14:45:00Z","v":100,"vw":46.84},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-15T14:55:00Z","v":116,"vw":46.62},{"c":46.8,"h":46.95,"l":46.72,"n":50,"o":46.8544,"t":"2026-10-15T15:05:00Z","v":7863,"vw":46.834095},{"c":46.77,"h":46.84,"l":46.77,"n":12,"o":46.84,"t":"2026-10-15T15:10:00Z","v":996,"vw":46.793611},{"c":46.865,"h":46.92,"l":46.85,"n":12,"o":46.88,"t":"2026-10-15T15:15:00Z","v":2524,"vw":46.869855},{"c":46.82,"h":46.82,"l":46.82,"n":10,"o":46.82,"t":"2026-10-15T15:20:00Z","v":266,"vw":46.82},{"c":46.81,"h":46.81,"l":46.79,"n":4,"o":46.79,"t":"2026-10-15T15:30:00Z","v":260,"vw":46.8},{"c":46.98,"h":46.98,"l":46.79,"n":13,"o":46.83,"t":"2026-10-15T15:35:00Z","v":2142,"vw":46.868124},{"c":47.0199,"h":47.02,"l":47.0199,"n":4,"o":47.02,"t":"2026-10-15T15:40:00Z","v":233,"vw":47.01995},{"c":47.17,"h":47.26,"l":47.17,"n":11,"o":47.2,"t":"2026-10-15T15:55:00Z","v":2111,"vw":47.205798},{"c":47.08,"h":47.2,"l":47.08,"n":7,"o":47.149,"t":"2026-10-15T16:00:00Z","v":510,"vw":47.1445},{"c":47.02,"h":47.02,"l":47.015,"n":3,"o":47.015,"t":"2026-10-15T16:10:00Z","v":473,"vw":47.017643},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-15T16:15:00Z","v":100,"vw":46.99},{"c":46.8716,"h":46.8716,"l":46.8716,"n":1,"o":46.8716,"t":"2026-10-15T16:25:00Z","v":148,"vw":46.8716},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-15T16:30:00Z","v":100,"vw":46.79},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-15T16:50:00Z","v":100,"vw":46.79},{"c":47.14,"h":47.16,"l":47.12,"n":4,"o":47.12,"t":"2026-10-15T17:10:00Z","v":306,"vw":47.14},{"c":47.255,"h":47.255,"l":47.17,"n":6,"o":47.17,"t":"2026-10-15T17:20:00Z","v":1600,"vw":47.180333},{"c":47.185,"h":47.185,"l":47.185,"n":16,"o":47.185,"t":"2026-10-15T17:25:00Z","v":1411,"vw":47.185},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-15T17:30:00Z","v":600,"vw":47.12},{"c":47.225,"h":47.225,"l":47.14,"n":20,"o":47.16,"t":"2026-10-15T17:35:00Z","v":1973,"vw":47.159706},{"c":47.25,"h":47.25,"l":47.235,"n":2,"o":47.235,"t":"2026-10-15T17:40:00Z","v":200,"vw":47.2425},{"c":47.33,"h":47.33,"l":47.24,"n":21,"o":47.24,"t":"2026-10-15T17:45:00Z","v":3100,"vw":47.266733},{"c":47.315,"h":47.32,"l":47.315,"n":7,"o":47.32,"t":"2026-10-15T17:50:00Z","v":375,"vw":47.3175},{"c":47.2,"h":47.25,"l":47.18,"n":27,"o":47.25,"t":"2026-10-15T17:55:00Z","v":2299,"vw":47.199313},{"c":47.13,"h":47.165,"l":47.13,"n":4,"o":47.165,"t":"2026-10-15T18:05:00Z","v":202,"vw":47.1475},{"c":47.09,"h":47.13,"l":47.09,"n":14,"o":47.12,"t":"2026-10-15T18:15:00Z","v":1224,"vw":47.124444},{"c":47.05,"h":47.07,"l":47.02,"n":17,"o":47.02,"t":"2026-10-15T18:30:00Z","v":2400,"vw":47.038636},{"c":47.08,"h":47.1399,"l":47.08,"n":4,"o":47.08,"t":"2026-10-15T18:35:00Z","v":715,"vw":47.116865},{"c":47.05,"h":47.05,"l":47.05,"n":7,"o":47.05,"t":"2026-10-15T18:40:00Z","v":887,"vw":47.05},{"c":47.08,"h":47.1153,"l":47.06,"n":11,"o":47.1153,"t":"2026-10-15T18:45:00Z","v":1124,"vw":47.074953},{"c":47.14,"h":47.14,"l":47.09,"n":23,"o":47.12,"t":"2026-10-15T18:50:00Z","v":2600,"vw":47.119294},{"c":47.235,"h":47.25,"l":47.15,"n":27,"o":47.15,"t":"2026-10-15T18:55:00Z","v":3714,"vw":47.191739},{"c":47.25,"h":47.28,"l":47.23,"n":25,"o":47.23,"t":"2026-10-15T19:00:00Z","v":2700,"vw":47.246744},{"c":47.26,"h":47.385,"l":47.26,"n":34,"o":47.3,"t":"2026-10-15T19:05:00Z","v":4544,"vw":47.305564},{"c":47.28,"h":47.28,"l":47.26,"n":12,"o":47.26,"t":"2026-10-15T19:10:00Z","v":2042,"vw":47.27325},{"c":47.32,"h":47.335,"l":47.275,"n":33,"o":47.29,"t":"2026-10-15T19:15:00Z","v":4294,"vw":47.296732},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-15T19:20:00Z","v":150,"vw":47.33},{"c":47.33,"h":47.335,"l":47.325,"n":5,"o":47.325,"t":"2026-10-15T19:25:00Z","v":402,"vw":47.33},{"c":47.295,"h":47.295,"l":47.295,"n":1,"o":47.295,"t":"2026-10-15T19:30:00Z","v":100,"vw":47.295},{"c":47.22,"h":47.255,"l":47.19,"n":13,"o":47.19,"t":"2026-10-15T19:35:00Z","v":1905,"vw":47.210263},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-15T19:40:00Z","v":400,"vw":47.22},{"c":47.24,"h":47.24,"l":47.21,"n":6,"o":47.21,"t":"2026-10-15T19:45:00Z","v":1414,"vw":47.230769},{"c":47.38,"h":47.38,"l":47.25,"n":32,"o":47.25,"t":"2026-10-15T19:50:00Z","v":4274,"vw":47.319854},{"c":47.33,"h":47.45,"l":47.33,"n":77,"o":47.4,"t":"2026-10-15T19:55:00Z","v":9394,"vw":47.356358},{"c":47.33,"h":47.33,"l":47.33,"n":4,"o":47.33,"t":"2026-10-15T20:00:00Z","v":110,"vw":47.33},{"c":47.362,"h":47.362,"l":47.362,"n":1,"o":47.362,"t":"2026-10-15T20:45:00Z","v":207,"vw":47.362},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-10-16T11:25:00Z","v":100,"vw":47.65},{"c":46.88,"h":46.93,"l":46.88,"n":6,"o":46.93,"t":"2026-10-16T13:30:00Z","v":520,"vw":46.90093},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-10-16T14:15:00Z","v":100,"vw":46.76},{"c":46.69,"h":46.69,"l":46.69,"n":3,"o":46.69,"t":"2026-10-16T14:40:00Z","v":237,"vw":46.69},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-16T14:45:00Z","v":100,"vw":46.79},{"c":46.54,"h":46.54,"l":46.54,"n":5,"o":46.54,"t":"2026-10-16T14:50:00Z","v":355,"vw":46.54},{"c":46.503,"h":46.503,"l":46.503,"n":1,"o":46.503,"t":"2026-10-16T14:55:00Z","v":141,"vw":46.503},{"c":46.25,"h":46.255,"l":46.25,"n":8,"o":46.255,"t":"2026-10-16T15:00:00Z","v":944,"vw":46.254405},{"c":45.61,"h":45.74,"l":45.61,"n":23,"o":45.73,"t":"2026-10-16T15:25:00Z","v":3349,"vw":45.703125},{"c":45.6958,"h":45.6958,"l":45.58,"n":6,"o":45.58,"t":"2026-10-16T15:30:00Z","v":434,"vw":45.651936},{"c":45.6861,"h":45.6861,"l":45.6861,"n":2,"o":45.6861,"t":"2026-10-16T15:45:00Z","v":209,"vw":45.6861},{"c":45.5224,"h":45.5224,"l":45.5224,"n":2,"o":45.5224,"t":"2026-10-16T15:55:00Z","v":285,"vw":45.5224},{"c":45.585,"h":45.585,"l":45.585,"n":3,"o":45.585,"t":"2026-10-16T16:00:00Z","v":2025,"vw":45.585},{"c":45.5103,"h":45.5103,"l":45.5103,"n":3,"o":45.5103,"t":"2026-10-16T16:05:00Z","v":1073,"vw":45.5103},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-16T16:25:00Z","v":110,"vw":45.79},{"c":45.73,"h":45.76,"l":45.725,"n":5,"o":45.725,"t":"2026-10-16T16:30:00Z","v":489,"vw":45.735899},{"c":45.54,"h":45.54,"l":45.54,"n":3,"o":45.54,"t":"2026-10-16T17:00:00Z","v":102,"vw":45.54},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-16T17:05:00Z","v":360,"vw":45.58},{"c":45.535,"h":45.655,"l":45.5,"n":14,"o":45.655,"t":"2026-10-16T17:10:00Z","v":1891,"vw":45.539897},{"c":45.34,"h":45.51,"l":45.29,"n":35,"o":45.51,"t":"2026-10-16T17:15:00Z","v":3844,"vw":45.345088},{"c":45.39,"h":45.47,"l":45.31,"n":56,"o":45.31,"t":"2026-10-16T17:20:00Z","v":5303,"vw":45.387842},{"c":45.47,"h":45.47,"l":45.33,"n":20,"o":45.33,"t":"2026-10-16T17:25:00Z","v":3136,"vw":45.395},{"c":45.76,"h":45.77,"l":45.48,"n":63,"o":45.48,"t":"2026-10-16T17:30:00Z","v":9454,"vw":45.637361},{"c":45.76,"h":45.81,"l":45.7,"n":23,"o":45.79,"t":"2026-10-16T17:35:00Z","v":3939,"vw":45.761788},{"c":45.9,"h":45.9,"l":45.72,"n":47,"o":45.72,"t":"2026-10-16T17:40:00Z","v":7184,"vw":45.815353},{"c":45.92,"h":45.92,"l":45.82,"n":18,"o":45.82,"t":"2026-10-16T17:45:00Z","v":2999,"vw":45.874732},{"c":45.75,"h":45.75,"l":45.725,"n":8,"o":45.73,"t":"2026-10-16T17:50:00Z","v":2803,"vw":45.732679},{"c":45.8,"h":45.805,"l":45.75,"n":8,"o":45.76,"t":"2026-10-16T17:55:00Z","v":1300,"vw":45.775769},{"c":45.755,"h":45.755,"l":45.69,"n":39,"o":45.69,"t":"2026-10-16T18:00:00Z","v":6173,"vw":45.715164},{"c":45.88,"h":45.905,"l":45.73,"n":29,"o":45.73,"t":"2026-10-16T18:05:00Z","v":5200,"vw":45.824327},{"c":45.91,"h":45.91,"l":45.89,"n":5,"o":45.89,"t":"2026-10-16T18:10:00Z","v":1300,"vw":45.900769},{"c":45.995,"h":45.995,"l":45.995,"n":1,"o":45.995,"t":"2026-10-16T18:15:00Z","v":400,"vw":45.995},{"c":46.02,"h":46.02,"l":45.86,"n":10,"o":45.86,"t":"2026-10-16T18:20:00Z","v":1246,"vw":45.951212},{"c":45.9,"h":45.96,"l":45.9,"n":2,"o":45.96,"t":"2026-10-16T18:30:00Z","v":200,"vw":45.93},{"c":45.64,"h":45.79,"l":45.64,"n":4,"o":45.79,"t":"2026-10-16T18:40:00Z","v":800,"vw":45.749732},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-16T18:55:00Z","v":1100,"vw":45.65},{"c":45.63,"h":45.63,"l":45.6,"n":4,"o":45.61,"t":"2026-10-16T19:00:00Z","v":482,"vw":45.61},{"c":45.595,"h":45.595,"l":45.58,"n":2,"o":45.58,"t":"2026-10-16T19:05:00Z","v":400,"vw":45.59125},{"c":45.6813,"h":45.6813,"l":45.6813,"n":1,"o":45.6813,"t":"2026-10-16T19:35:00Z","v":219,"vw":45.6813},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-16T19:40:00Z","v":113,"vw":45.63},{"c":45.5601,"h":45.605,"l":45.56,"n":10,"o":45.59,"t":"2026-10-16T19:45:00Z","v":2271,"vw":45.56866},{"c":45.69,"h":45.7,"l":45.69,"n":6,"o":45.7,"t":"2026-10-16T19:50:00Z","v":356,"vw":45.695192},{"c":45.71,"h":45.71,"l":45.7,"n":16,"o":45.7,"t":"2026-10-16T19:55:00Z","v":2311,"vw":45.706544},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-16T20:00:00Z","v":331,"vw":45.66},{"c":45.85,"h":45.86,"l":45.85,"n":6,"o":45.86,"t":"2026-10-19T13:30:00Z","v":1303,"vw":45.859034},{"c":45.735,"h":45.735,"l":45.735,"n":2,"o":45.735,"t":"2026-10-19T13:35:00Z","v":101,"vw":45.735},{"c":45.945,"h":45.945,"l":45.86,"n":6,"o":45.86,"t":"2026-10-19T13:45:00Z","v":417,"vw":45.891667},{"c":45.67,"h":45.67,"l":45.66,"n":9,"o":45.66,"t":"2026-10-19T13:55:00Z","v":1600,"vw":45.669328},{"c":45.065,"h":45.57,"l":45.065,"n":6,"o":45.57,"t":"2026-10-19T14:00:00Z","v":606,"vw":45.459533},{"c":45.18,"h":45.195,"l":45.18,"n":3,"o":45.195,"t":"2026-10-19T14:05:00Z","v":432,"vw":45.187309},{"c":45.47,"h":45.52,"l":45.47,"n":9,"o":45.51,"t":"2026-10-19T14:45:00Z","v":1666,"vw":45.494702},{"c":45.48,"h":45.48,"l":45.44,"n":4,"o":45.44,"t":"2026-10-19T14:50:00Z","v":350,"vw":45.457797},{"c":45.44,"h":45.44,"l":45.44,"n":3,"o":45.44,"t":"2026-10-19T14:55:00Z","v":441,"vw":45.44},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-19T15:35:00Z","v":109,"vw":45.68},{"c":45.58,"h":45.58,"l":45.46,"n":20,"o":45.46,"t":"2026-10-19T15:50:00Z","v":4675,"vw":45.503245},{"c":45.42,"h":45.42,"l":45.42,"n":2,"o":45.42,"t":"2026-10-19T16:05:00Z","v":192,"vw":45.42},{"c":45.48,"h":45.48,"l":45.48,"n":3,"o":45.48,"t":"2026-10-19T16:10:00Z","v":133,"vw":45.48},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-19T16:15:00Z","v":785,"vw":45.59},{"c":45.515,"h":45.515,"l":45.515,"n":2,"o":45.515,"t":"2026-10-19T16:20:00Z","v":440,"vw":45.515},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-19T17:00:00Z","v":134,"vw":45.25},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-10-19T17:15:00Z","v":184,"vw":45.18},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-19T17:55:00Z","v":146,"vw":45.04},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-19T18:00:00Z","v":100,"vw":45.1},{"c":45.1301,"h":45.1301,"l":45.1301,"n":3,"o":45.1301,"t":"2026-10-19T18:05:00Z","v":1568,"vw":45.1301},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-19T18:35:00Z","v":179,"vw":45.07},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-10-19T18:45:00Z","v":373,"vw":45.1},{"c":45.13,"h":45.13,"l":45.13,"n":3,"o":45.13,"t":"2026-10-19T18:50:00Z","v":474,"vw":45.13},{"c":45.111,"h":45.111,"l":45.111,"n":1,"o":45.111,"t":"2026-10-19T18:55:00Z","v":250,"vw":45.111},{"c":44.93,"h":45.04,"l":44.91,"n":5,"o":45.04,"t":"2026-10-19T19:10:00Z","v":569,"vw":44.963598},{"c":44.97,"h":44.97,"l":44.91,"n":2,"o":44.91,"t":"2026-10-19T19:20:00Z","v":200,"vw":44.94},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-19T19:40:00Z","v":100,"vw":45.105},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-19T19:45:00Z","v":100,"vw":45.04},{"c":44.8318,"h":44.8401,"l":44.8318,"n":9,"o":44.84,"t":"2026-10-19T19:50:00Z","v":1003,"vw":44.837862},{"c":44.78,"h":44.79,"l":44.78,"n":7,"o":44.79,"t":"2026-10-19T19:55:00Z","v":632,"vw":44.782},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-19T20:00:00Z","v":1167,"vw":44.8},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-20T12:20:00Z","v":433,"vw":44.94},{"c":45.38,"h":45.38,"l":45.36,"n":4,"o":45.36,"t":"2026-10-20T13:30:00Z","v":204,"vw":45.37},{"c":45.39,"h":45.39,"l":45.3,"n":5,"o":45.3,"t":"2026-10-20T13:35:00Z","v":352,"vw":45.356038},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-10-20T13:40:00Z","v":146,"vw":45.45},{"c":45.69,"h":45.69,"l":45.69,"n":5,"o":45.69,"t":"2026-10-20T13:50:00Z","v":900,"vw":45.69},{"c":45.945,"h":45.945,"l":45.945,"n":1,"o":45.945,"t":"2026-10-20T13:55:00Z","v":118,"vw":45.945},{"c":46.3,"h":46.31,"l":46.15,"n":9,"o":46.15,"t":"2026-10-20T14:00:00Z","v":489,"vw":46.264144},{"c":46.75,"h":46.77,"l":46.75,"n":3,"o":46.77,"t":"2026-10-20T14:05:00Z","v":311,"vw":46.763569},{"c":46.9,"h":46.97,"l":46.9,"n":30,"o":46.92,"t":"2026-10-20T14:10:00Z","v":4406,"vw":46.934177},{"c":46.82,"h":46.82,"l":46.82,"n":3,"o":46.82,"t":"2026-10-20T14:20:00Z","v":134,"vw":46.82},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-20T14:30:00Z","v":100,"vw":47},{"c":47.19,"h":47.19,"l":47.075,"n":4,"o":47.075,"t":"2026-10-20T14:40:00Z","v":208,"vw":47.130825},{"c":47.06,"h":47.15,"l":47.03,"n":6,"o":47.15,"t":"2026-10-20T14:45:00Z","v":920,"vw":47.118366},{"c":47.065,"h":47.15,"l":47.065,"n":2,"o":47.15,"t":"2026-10-20T14:55:00Z","v":600,"vw":47.079167},{"c":46.9,"h":46.95,"l":46.9,"n":2,"o":46.95,"t":"2026-10-20T15:00:00Z","v":300,"vw":46.933333},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-20T15:05:00Z","v":100,"vw":46.9},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-20T15:10:00Z","v":324,"vw":46.3},{"c":46.26,"h":46.26,"l":46.18,"n":4,"o":46.19,"t":"2026-10-20T15:15:00Z","v":375,"vw":46.21},{"c":46.09,"h":46.12,"l":46.049,"n":28,"o":46.12,"t":"2026-10-20T15:20:00Z","v":5474,"vw":46.071012},{"c":46.02,"h":46.08,"l":46.02,"n":7,"o":46.08,"t":"2026-10-20T15:25:00Z","v":934,"vw":46.032911},{"c":46.079,"h":46.08,"l":45.93,"n":4,"o":46.08,"t":"2026-10-20T15:30:00Z","v":443,"vw":46.036714},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-20T15:40:00Z","v":100,"vw":46.14},{"c":46.069,"h":46.069,"l":46.01,"n":4,"o":46.01,"t":"2026-10-20T15:50:00Z","v":2049,"vw":46.06389},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-20T15:55:00Z","v":106,"vw":46.15},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-20T16:00:00Z","v":200,"vw":46.15},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-20T16:05:00Z","v":100,"vw":46.16},{"c":45.82,"h":45.87,"l":45.82,"n":2,"o":45.87,"t":"2026-10-20T16:20:00Z","v":208,"vw":45.845962},{"c":46.13,"h":46.13,"l":46.11,"n":2,"o":46.11,"t":"2026-10-20T16:55:00Z","v":273,"vw":46.122674},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-20T17:05:00Z","v":211,"vw":46.15},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-20T17:20:00Z","v":100,"vw":46.24},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-20T17:35:00Z","v":100,"vw":46.28},{"c":46.4,"h":46.4,"l":46.36,"n":3,"o":46.36,"t":"2026-10-20T17:45:00Z","v":264,"vw":46.38},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-20T17:50:00Z","v":175,"vw":46.39},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-20T17:55:00Z","v":100,"vw":46.28},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T18:20:00Z","v":113,"vw":46.12},{"c":46.099,"h":46.099,"l":46.09,"n":4,"o":46.09,"t":"2026-10-20T18:30:00Z","v":3160,"vw":46.098715},{"c":46.122,"h":46.122,"l":46.122,"n":1,"o":46.122,"t":"2026-10-20T18:35:00Z","v":718,"vw":46.122},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-20T18:40:00Z","v":100,"vw":46.23},{"c":46.14,"h":46.14,"l":46.14,"n":7,"o":46.14,"t":"2026-10-20T18:45:00Z","v":353,"vw":46.14},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-10-20T19:00:00Z","v":100,"vw":46.17},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T19:05:00Z","v":100,"vw":46.12},{"c":46.065,"h":46.065,"l":46.04,"n":4,"o":46.04,"t":"2026-10-20T19:20:00Z","v":278,"vw":46.052981},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-20T19:35:00Z","v":104,"vw":46.18},{"c":46.3792,"h":46.3792,"l":46.36,"n":9,"o":46.36,"t":"2026-10-20T19:50:00Z","v":1000,"vw":46.370597},{"c":46.3,"h":46.3,"l":46.25,"n":5,"o":46.25,"t":"2026-10-20T19:55:00Z","v":539,"vw":46.2825},{"c":46.22,"h":46.22,"l":46.22,"n":4,"o":46.22,"t":"2026-10-20T20:00:00Z","v":1141,"vw":46.22},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-20T21:50:00Z","v":1250,"vw":47},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-21T13:05:00Z","v":197,"vw":47.36},{"c":47.3207,"h":47.339,"l":47.3207,"n":3,"o":47.339,"t":"2026-10-21T13:20:00Z","v":3000,"vw":47.3329},{"c":46.89,"h":46.9,"l":46.89,"n":9,"o":46.89,"t":"2026-10-21T13:30:00Z","v":419,"vw":46.893333},{"c":46.51,"h":46.51,"l":46.435,"n":2,"o":46.435,"t":"2026-10-21T13:35:00Z","v":1100,"vw":46.441818},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-10-21T13:45:00Z","v":640,"vw":46.65},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-21T13:50:00Z","v":100,"vw":46.68},{"c":46.555,"h":46.69,"l":46.55,"n":84,"o":46.6,"t":"2026-10-21T13:55:00Z","v":18415,"vw":46.615957},{"c":46.53,"h":46.55,"l":46.46,"n":32,"o":46.54,"t":"2026-10-21T14:00:00Z","v":3823,"vw":46.530811},{"c":46.42,"h":46.42,"l":46.42,"n":4,"o":46.42,"t":"2026-10-21T14:05:00Z","v":300,"vw":46.42},{"c":46.55,"h":46.55,"l":46.51,"n":11,"o":46.54,"t":"2026-10-21T14:10:00Z","v":661,"vw":46.535},{"c":46.445,"h":46.445,"l":46.445,"n":1,"o":46.445,"t":"2026-10-21T14:15:00Z","v":215,"vw":46.445},{"c":46.51,"h":46.51,"l":46.47,"n":2,"o":46.47,"t":"2026-10-21T14:25:00Z","v":312,"vw":46.495641},{"c":46.43,"h":46.4362,"l":46.43,"n":5,"o":46.4362,"t":"2026-10-21T14:30:00Z","v":832,"vw":46.435376},{"c":46.4,"h":46.51,"l":46.4,"n":5,"o":46.4801,"t":"2026-10-21T14:35:00Z","v":1784,"vw":46.476124},{"c":46.58,"h":46.58,"l":46.42,"n":5,"o":46.449,"t":"2026-10-21T14:40:00Z","v":413,"vw":46.473578},{"c":46.74,"h":46.74,"l":46.64,"n":7,"o":46.64,"t":"2026-10-21T14:45:00Z","v":679,"vw":46.662329},{"c":47.16,"h":47.2599,"l":47.16,"n":5,"o":47.18,"t":"2026-10-21T15:00:00Z","v":1264,"vw":47.245423},{"c":47.32,"h":47.32,"l":47.24,"n":7,"o":47.24,"t":"2026-10-21T15:05:00Z","v":1761,"vw":47.263785},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-21T15:10:00Z","v":102,"vw":47.55},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-21T15:20:00Z","v":100,"vw":47.3},{"c":47.43,"h":47.43,"l":47.43,"n":3,"o":47.43,"t":"2026-10-21T15:25:00Z","v":135,"vw":47.43},{"c":47.05,"h":47.05,"l":47.04,"n":3,"o":47.04,"t":"2026-10-21T15:45:00Z","v":202,"vw":47.045},{"c":47.0478,"h":47.079,"l":47.01,"n":6,"o":47.01,"t":"2026-10-21T15:50:00Z","v":1643,"vw":47.061571},{"c":47.1095,"h":47.1095,"l":47.1095,"n":1,"o":47.1095,"t":"2026-10-21T15:55:00Z","v":437,"vw":47.1095},{"c":47.07,"h":47.07,"l":47.06,"n":5,"o":47.06,"t":"2026-10-21T16:00:00Z","v":1281,"vw":47.066864},{"c":47.2,"h":47.2,"l":47.06,"n":3,"o":47.06,"t":"2026-10-21T16:05:00Z","v":210,"vw":47.126986},{"c":47.19,"h":47.2,"l":47.19,"n":3,"o":47.2,"t":"2026-10-21T16:15:00Z","v":1007,"vw":47.199006},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-21T16:25:00Z","v":100,"vw":46.99},{"c":46.98,"h":46.98,"l":46.98,"n":3,"o":46.98,"t":"2026-10-21T16:30:00Z","v":275,"vw":46.98},{"c":47.2,"h":47.2,"l":47.01,"n":2,"o":47.01,"t":"2026-10-21T16:35:00Z","v":208,"vw":47.108654},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-21T16:40:00Z","v":100,"vw":46.99},{"c":47,"h":47.12,"l":47,"n":5,"o":47.12,"t":"2026-10-21T16:45:00Z","v":1634,"vw":47.041844},{"c":46.8499,"h":46.8499,"l":46.8499,"n":1,"o":46.8499,"t":"2026-10-21T16:55:00Z","v":100,"vw":46.8499},{"c":46.91,"h":46.91,"l":46.91,"n":3,"o":46.91,"t":"2026-10-21T17:00:00Z","v":200,"vw":46.91},{"c":46.82,"h":46.82,"l":46.8,"n":2,"o":46.8,"t":"2026-10-21T17:15:00Z","v":207,"vw":46.809662},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-10-21T17:25:00Z","v":100,"vw":46.96},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-21T17:45:00Z","v":110,"vw":47.2},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-21T17:50:00Z","v":100,"vw":47.23},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-10-21T18:00:00Z","v":110,"vw":47.26},{"c":47.23,"h":47.23,"l":47.23,"n":3,"o":47.23,"t":"2026-10-21T18:10:00Z","v":125,"vw":47.23},{"c":47.38,"h":47.38,"l":47.35,"n":4,"o":47.3599,"t":"2026-10-21T18:20:00Z","v":306,"vw":47.363244},{"c":47.45,"h":47.49,"l":47.43,"n":8,"o":47.43,"t":"2026-10-21T18:30:00Z","v":4502,"vw":47.474691},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-21T18:35:00Z","v":200,"vw":47.55},{"c":47.3301,"h":47.4,"l":47.3301,"n":3,"o":47.4,"t":"2026-10-21T18:45:00Z","v":1101,"vw":47.336455},{"c":47.36,"h":47.36,"l":47.25,"n":5,"o":47.305,"t":"2026-10-21T18:50:00Z","v":493,"vw":47.30375},{"c":47.16,"h":47.16,"l":47.16,"n":3,"o":47.16,"t":"2026-10-21T18:55:00Z","v":104,"vw":47.16},{"c":46.76,"h":46.83,"l":46.76,"n":9,"o":46.83,"t":"2026-10-21T19:00:00Z","v":900,"vw":46.767778},{"c":46.943,"h":46.943,"l":46.943,"n":4,"o":46.943,"t":"2026-10-21T19:05:00Z","v":191,"vw":46.943},{"c":47.02,"h":47.02,"l":46.96,"n":4,"o":46.96,"t":"2026-10-21T19:10:00Z","v":335,"vw":46.983333},{"c":47.02,"h":47.02,"l":47.02,"n":2,"o":47.02,"t":"2026-10-21T19:15:00Z","v":107,"vw":47.02},{"c":47.21,"h":47.21,"l":47.19,"n":4,"o":47.19,"t":"2026-10-21T19:20:00Z","v":210,"vw":47.200385},{"c":47.26,"h":47.26,"l":47.18,"n":3,"o":47.18,"t":"2026-10-21T19:25:00Z","v":240,"vw":47.22},{"c":47.345,"h":47.345,"l":47.345,"n":5,"o":47.345,"t":"2026-10-21T19:30:00Z","v":350,"vw":47.345},{"c":47.3,"h":47.3,"l":47.235,"n":8,"o":47.2899,"t":"2026-10-21T19:35:00Z","v":987,"vw":47.289905},{"c":47.335,"h":47.335,"l":47.335,"n":3,"o":47.335,"t":"2026-10-21T19:40:00Z","v":221,"vw":47.335},{"c":47.35,"h":47.35,"l":47.35,"n":3,"o":47.35,"t":"2026-10-21T19:50:00Z","v":115,"vw":47.35},{"c":47.28,"h":47.28,"l":47.28,"n":3,"o":47.28,"t":"2026-10-21T19:55:00Z","v":399,"vw":47.28},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-21T20:00:00Z","v":212,"vw":47.24},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-21T20:20:00Z","v":100,"vw":46.87},{"c":45.1376,"h":45.1376,"l":45.1376,"n":3,"o":45.1376,"t":"2026-10-22T11:20:00Z","v":200,"vw":45.1376},{"c":45.34,"h":45.34,"l":45.08,"n":16,"o":45.08,"t":"2026-10-22T13:30:00Z","v":1815,"vw":45.12222},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-22T13:45:00Z","v":300,"vw":45.21},{"c":45.33,"h":45.33,"l":45.33,"n":3,"o":45.33,"t":"2026-10-22T14:10:00Z","v":2187,"vw":45.33},{"c":45.17,"h":45.17,"l":45.14,"n":8,"o":45.14,"t":"2026-10-22T14:15:00Z","v":1011,"vw":45.153333},{"c":45.235,"h":45.29,"l":45.235,"n":9,"o":45.29,"t":"2026-10-22T14:25:00Z","v":4100,"vw":45.257439},{"c":45.05,"h":45.23,"l":45.05,"n":55,"o":45.19,"t":"2026-10-22T14:30:00Z","v":9605,"vw":45.202709},{"c":45.13,"h":45.13,"l":45,"n":73,"o":45.04,"t":"2026-10-22T14:35:00Z","v":8187,"vw":45.092062},{"c":45.23,"h":45.23,"l":45.125,"n":140,"o":45.125,"t":"2026-10-22T14:40:00Z","v":16515,"vw":45.160737},{"c":45.11,"h":45.11,"l":45.11,"n":10,"o":45.11,"t":"2026-10-22T14:45:00Z","v":1075,"vw":45.11},{"c":45.13,"h":45.13,"l":45.11,"n":10,"o":45.11,"t":"2026-10-22T14:50:00Z","v":741,"vw":45.123333},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-22T14:55:00Z","v":300,"vw":45.1},{"c":45.235,"h":45.235,"l":45.22,"n":4,"o":45.22,"t":"2026-10-22T15:00:00Z","v":242,"vw":45.228534},{"c":44.73,"h":44.86,"l":44.73,"n":8,"o":44.86,"t":"2026-10-22T15:10:00Z","v":385,"vw":44.816667},{"c":44.77,"h":44.77,"l":44.77,"n":3,"o":44.77,"t":"2026-10-22T15:15:00Z","v":250,"vw":44.77},{"c":44.87,"h":44.88,"l":44.87,"n":4,"o":44.88,"t":"2026-10-22T15:30:00Z","v":244,"vw":44.875},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-22T15:35:00Z","v":113,"vw":44.96},{"c":44.8337,"h":44.8337,"l":44.8337,"n":1,"o":44.8337,"t":"2026-10-22T15:45:00Z","v":489,"vw":44.8337},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-22T15:55:00Z","v":201,"vw":45.11},{"c":45.11,"h":45.1573,"l":45.09,"n":5,"o":45.1573,"t":"2026-10-22T16:00:00Z","v":457,"vw":45.127309},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-22T16:05:00Z","v":175,"vw":45.15},{"c":45.14,"h":45.15,"l":45.14,"n":2,"o":45.15,"t":"2026-10-22T16:15:00Z","v":200,"vw":45.145},{"c":45.19,"h":45.19,"l":45.19,"n":3,"o":45.19,"t":"2026-10-22T16:25:00Z","v":117,"vw":45.19},{"c":45.1114,"h":45.1114,"l":45.11,"n":6,"o":45.11,"t":"2026-10-22T16:35:00Z","v":486,"vw":45.110643},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-22T16:45:00Z","v":263,"vw":44.68},{"c":44.2545,"h":44.2545,"l":44.2545,"n":1,"o":44.2545,"t":"2026-10-22T16:50:00Z","v":324,"vw":44.2545},{"c":44.48,"h":44.48,"l":44.33,"n":2,"o":44.33,"t":"2026-10-22T16:55:00Z","v":300,"vw":44.43},{"c":44.321,"h":44.321,"l":44.321,"n":2,"o":44.321,"t":"2026-10-22T17:00:00Z","v":151,"vw":44.321},{"c":44.42,"h":44.42,"l":44.32,"n":8,"o":44.32,"t":"2026-10-22T17:05:00Z","v":814,"vw":44.3975},{"c":44.6,"h":44.6,"l":44.6,"n":3,"o":44.6,"t":"2026-10-22T17:20:00Z","v":500,"vw":44.6},{"c":44.6,"h":44.61,"l":44.6,"n":4,"o":44.61,"t":"2026-10-22T17:25:00Z","v":771,"vw":44.603896},{"c":44.64,"h":44.64,"l":44.56,"n":12,"o":44.57,"t":"2026-10-22T17:30:00Z","v":2508,"vw":44.568531},{"c":44.58,"h":44.58,"l":44.58,"n":5,"o":44.58,"t":"2026-10-22T17:35:00Z","v":303,"vw":44.58},{"c":44.58,"h":44.58,"l":44.58,"n":2,"o":44.58,"t":"2026-10-22T17:40:00Z","v":204,"vw":44.58},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-10-22T17:45:00Z","v":189,"vw":44.62},{"c":44.59,"h":44.59,"l":44.59,"n":3,"o":44.59,"t":"2026-10-22T17:50:00Z","v":299,"vw":44.59},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-22T17:55:00Z","v":100,"vw":44.52},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-22T18:00:00Z","v":100,"vw":44.52},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-22T18:10:00Z","v":293,"vw":44.5},{"c":44.72,"h":44.72,"l":44.72,"n":4,"o":44.72,"t":"2026-10-22T18:25:00Z","v":500,"vw":44.72},{"c":44.72,"h":44.72,"l":44.72,"n":3,"o":44.72,"t":"2026-10-22T18:30:00Z","v":124,"vw":44.72},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-22T18:35:00Z","v":200,"vw":44.7},{"c":44.73,"h":44.73,"l":44.71,"n":4,"o":44.71,"t":"2026-10-22T18:40:00Z","v":407,"vw":44.720476},{"c":44.915,"h":44.915,"l":44.915,"n":1,"o":44.915,"t":"2026-10-22T18:50:00Z","v":600,"vw":44.915},{"c":44.78,"h":44.85,"l":44.78,"n":4,"o":44.85,"t":"2026-10-22T19:00:00Z","v":2300,"vw":44.78913},{"c":44.68,"h":44.83,"l":44.68,"n":10,"o":44.83,"t":"2026-10-22T19:05:00Z","v":1095,"vw":44.743686},{"c":44.7,"h":44.7,"l":44.64,"n":2,"o":44.64,"t":"2026-10-22T19:10:00Z","v":400,"vw":44.685},{"c":44.805,"h":44.805,"l":44.805,"n":2,"o":44.805,"t":"2026-10-22T19:15:00Z","v":208,"vw":44.805},{"c":44.91,"h":44.91,"l":44.865,"n":3,"o":44.865,"t":"2026-10-22T19:20:00Z","v":300,"vw":44.895},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-22T19:30:00Z","v":100,"vw":44.96},{"c":44.84,"h":44.87,"l":44.83,"n":7,"o":44.87,"t":"2026-10-22T19:35:00Z","v":2605,"vw":44.862692},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-22T19:40:00Z","v":100,"vw":44.7},{"c":44.59,"h":44.65,"l":44.59,"n":3,"o":44.65,"t":"2026-10-22T19:45:00Z","v":273,"vw":44.62},{"c":44.76,"h":44.76,"l":44.68,"n":7,"o":44.68,"t":"2026-10-22T19:50:00Z","v":462,"vw":44.700741},{"c":44.69,"h":44.78,"l":44.68,"n":233,"o":44.77,"t":"2026-10-22T19:55:00Z","v":18473,"vw":44.745492},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-22T20:00:00Z","v":805,"vw":44.81}],"history":[{"c":23.4938,"h":25,"l":23.2429,"n":596,"o":25,"t":"2026-05-12T04:00:00Z","v":76861,"vw":23.46363},{"c":22.6451,"h":22.95,"l":22.54,"n":649,"o":22.87,"t":"2026-05-13T04:00:00Z","v":117463,"vw":22.751488},{"c":25.94,"h":26.03,"l":23.69,"n":1441,"o":23.8,"t":"2026-05-14T04:00:00Z","v":333733,"vw":24.952213},{"c":25.8556,"h":26.1,"l":24.9,"n":974,"o":25.53,"t":"2026-05-15T04:00:00Z","v":224279,"vw":25.49568},{"c":26.8648,"h":26.96,"l":25.73,"n":935,"o":26.65,"t":"2026-05-18T04:00:00Z","v":356999,"vw":26.32628},{"c":28.2832,"h":28.35,"l":27.5,"n":1310,"o":27.62,"t":"2026-05-19T04:00:00Z","v":502627,"vw":28.028197},{"c":30.6486,"h":30.7,"l":29.2,"n":2472,"o":29.33,"t":"2026-05-20T04:00:00Z","v":844940,"vw":29.85496},{"c":33.44,"h":36.25,"l":33.15,"n":6956,"o":34.28,"t":"2026-05-21T04:00:00Z","v":1422449,"vw":34.495727},{"c":32.21,"h":35.86,"l":31.89,"n":6056,"o":35.38,"t":"2026-05-22T04:00:00Z","v":1200201,"vw":34.11659},{"c":35.25,"h":37.52,"l":34.85,"n":3797,"o":35.9,"t":"2026-05-26T04:00:00Z","v":836290,"vw":36.32031},{"c":34.8,"h":35.99,"l":34.1367,"n":2989,"o":35.99,"t":"2026-05-27T04:00:00Z","v":666403,"vw":35.046431},{"c":35.34,"h":35.635,"l":32.7807,"n":2749,"o":33,"t":"2026-05-28T04:00:00Z","v":533580,"vw":34.015642},{"c":38.38,"h":39.2799,"l":35.594,"n":5450,"o":35.92,"t":"2026-05-29T04:00:00Z","v":907063,"vw":37.489425},{"c":42.73,"h":42.79,"l":40.7034,"n":3953,"o":42.34,"t":"2026-06-01T04:00:00Z","v":576283,"vw":41.586732},{"c":40.99,"h":42.84,"l":40,"n":2737,"o":42.37,"t":"2026-06-02T04:00:00Z","v":464726,"vw":41.50011},{"c":42.41,"h":43.1199,"l":41.46,"n":1459,"o":42.17,"t":"2026-06-03T04:00:00Z","v":262766,"vw":42.199813},{"c":38.49,"h":39.88,"l":37.86,"n":2538,"o":37.94,"t":"2026-06-04T04:00:00Z","v":417046,"vw":38.922721},{"c":33.92,"h":36.57,"l":32.83,"n":2427,"o":36.14,"t":"2026-06-05T04:00:00Z","v":385332,"vw":34.909155},{"c":36.92,"h":38.03,"l":36.72,"n":1675,"o":37.31,"t":"2026-06-08T04:00:00Z","v":223697,"vw":37.330894},{"c":33.96,"h":35.51,"l":33.7,"n":842,"o":35.22,"t":"2026-06-09T04:00:00Z","v":186240,"vw":34.526757},{"c":31.19,"h":33.67,"l":31,"n":1760,"o":32.59,"t":"2026-06-10T04:00:00Z","v":266638,"vw":32.209181},{"c":33.9503,"h":34.444,"l":32.44,"n":1502,"o":32.52,"t":"2026-06-11T04:00:00Z","v":214397,"vw":33.198519},{"c":35.22,"h":36.1499,"l":34.27,"n":1217,"o":34.95,"t":"2026-06-12T04:00:00Z","v":168897,"vw":35.171313},{"c":38.8449,"h":39.73,"l":38.66,"n":1703,"o":39.41,"t":"2026-06-15T04:00:00Z","v":282341,"vw":39.082655},{"c":41.94,"h":44.11,"l":41.81,"n":1626,"o":43.64,"t":"2026-06-16T04:00:00Z","v":230677,"vw":42.862672},{"c":41.87,"h":44.12,"l":41.19,"n":2316,"o":41.29,"t":"2026-06-17T04:00:00Z","v":197195,"vw":42.747528},{"c":39.39,"h":41.55,"l":38.531,"n":1453,"o":41.55,"t":"2026-06-18T04:00:00Z","v":92701,"vw":39.476543},{"c":39.0306,"h":40.2,"l":38.74,"n":1089,"o":39.94,"t":"2026-06-22T04:00:00Z","v":211955,"vw":39.757578},{"c":35.99,"h":36.78,"l":35.66,"n":472,"o":36.38,"t":"2026-06-23T04:00:00Z","v":53130,"vw":36.17434},{"c":35.089,"h":35.395,"l":34.12,"n":810,"o":35.2,"t":"2026-06-24T04:00:00Z","v":133750,"vw":34.966212},{"c":36.7,"h":36.725,"l":34.0394,"n":869,"o":36.36,"t":"2026-06-25T04:00:00Z","v":95949,"vw":35.444266},{"c":37.5874,"h":37.79,"l":35.565,"n":1489,"o":35.79,"t":"2026-06-26T04:00:00Z","v":216596,"vw":37.530231},{"c":38.7003,"h":38.81,"l":36.69,"n":644,"o":36.96,"t":"2026-06-29T04:00:00Z","v":50417,"vw":37.67557},{"c":37.856,"h":38.15,"l":37.1,"n":569,"o":37.65,"t":"2026-06-30T04:00:00Z","v":58741,"vw":37.588394},{"c":36.4044,"h":37.595,"l":36.26,"n":781,"o":36.51,"t":"2026-07-01T04:00:00Z","v":79304,"vw":36.905604},{"c":38.4,"h":38.81,"l":37.6,"n":927,"o":37.87,"t":"2026-07-02T04:00:00Z","v":107211,"vw":38.339881},{"c":41.46,"h":41.51,"l":39.76,"n":1582,"o":39.78,"t":"2026-07-06T04:00:00Z","v":194309,"vw":40.547475},{"c":40.63,"h":42.18,"l":40.16,"n":1514,"o":41.41,"t":"2026-07-07T04:00:00Z","v":132930,"vw":40.898181},{"c":38.91,"h":39.51,"l":38.575,"n":703,"o":39.11,"t":"2026-07-08T04:00:00Z","v":58149,"vw":38.999693},{"c":38.7162,"h":39.645,"l":38.69,"n":652,"o":38.88,"t":"2026-07-09T04:00:00Z","v":51458,"vw":39.117594},{"c":38.96,"h":39.9185,"l":38.8,"n":725,"o":39.62,"t":"2026-07-10T04:00:00Z","v":63433,"vw":39.166985},{"c":36.8338,"h":37.24,"l":36.52,"n":711,"o":37.08,"t":"2026-07-13T04:00:00Z","v":74867,"vw":36.879052},{"c":37.8287,"h":37.96,"l":37.28,"n":646,"o":37.61,"t":"2026-07-14T04:00:00Z","v":78969,"vw":37.654305},{"c":38.6942,"h":39.9,"l":38.63,"n":930,"o":39.87,"t":"2026-07-15T04:00:00Z","v":57498,"vw":39.510604},{"c":36.06,"h":38.315,"l":35.825,"n":845,"o":38.25,"t":"2026-07-16T04:00:00Z","v":93341,"vw":36.613147},{"c":34.8,"h":35.19,"l":34.11,"n":860,"o":34.5,"t":"2026-07-17T04:00:00Z","v":81551,"vw":34.67441},{"c":35.94,"h":36.1099,"l":35,"n":510,"o":35.26,"t":"2026-07-20T04:00:00Z","v":48347,"vw":35.53234},{"c":34.93,"h":36.34,"l":34.8,"n":430,"o":36.19,"t":"2026-07-21T04:00:00Z","v":32368,"vw":35.536563},{"c":34.25,"h":34.58,"l":33.31,"n":495,"o":33.69,"t":"2026-07-22T04:00:00Z","v":65674,"vw":33.877213},{"c":33.5,"h":34.66,"l":33.39,"n":324,"o":34.46,"t":"2026-07-23T04:00:00Z","v":33240,"vw":34.194057},{"c":33.64,"h":34.11,"l":33.5,"n":250,"o":33.72,"t":"2026-07-24T04:00:00Z","v":20585,"vw":33.831969},{"c":33.02,"h":34.635,"l":32.621,"n":370,"o":34.32,"t":"2026-07-27T04:00:00Z","v":48742,"vw":33.477321},{"c":32.05,"h":32.11,"l":31.24,"n":361,"o":31.27,"t":"2026-07-28T04:00:00Z","v":32107,"vw":31.737276},{"c":30.79,"h":32.11,"l":30.63,"n":447,"o":31.8,"t":"2026-07-29T04:00:00Z","v":36908,"vw":31.536211},{"c":31.99,"h":32.1,"l":30.725,"n":382,"o":30.74,"t":"2026-07-30T04:00:00Z","v":47214,"vw":31.683516},{"c":30.2481,"h":31.92,"l":30.17,"n":648,"o":31.88,"t":"2026-07-31T04:00:00Z","v":139465,"vw":31.318212},{"c":31.5696,"h":31.69,"l":30.77,"n":372,"o":30.77,"t":"2026-08-03T04:00:00Z","v":34980,"vw":31.310723},{"c":32.15,"h":32.35,"l":31.855,"n":388,"o":32.16,"t":"2026-08-04T04:00:00Z","v":35817,"vw":32.22959},{"c":33.1703,"h":33.56,"l":32.8199,"n":213,"o":32.82,"t":"2026-08-05T04:00:00Z","v":20744,"vw":33.168896},{"c":32.4,"h":32.62,"l":31.67,"n":209,"o":31.67,"t":"2026-08-06T04:00:00Z","v":25547,"vw":32.283261},{"c":31.64,"h":32.83,"l":31.02,"n":546,"o":32.75,"t":"2026-08-07T04:00:00Z","v":92010,"vw":31.710378},{"c":32.2437,"h":32.335,"l":31.335,"n":231,"o":31.6701,"t":"2026-08-10T04:00:00Z","v":26778,"vw":31.714622},{"c":31.6193,"h":31.92,"l":31.18,"n":172,"o":31.89,"t":"2026-08-11T04:00:00Z","v":13977,"vw":31.489028},{"c":32.62,"h":32.93,"l":32.22,"n":254,"o":32.62,"t":"2026-08-12T04:00:00Z","v":29384,"vw":32.576831},{"c":33.3122,"h":33.84,"l":33.1901,"n":287,"o":33.3,"t":"2026-08-13T04:00:00Z","v":63539,"vw":33.531671},{"c":32.21,"h":32.555,"l":32.11,"n":195,"o":32.4393,"t":"2026-08-14T04:00:00Z","v":26048,"vw":32.318191},{"c":34.1411,"h":34.45,"l":34.1066,"n":279,"o":34.28,"t":"2026-08-17T04:00:00Z","v":35806,"vw":34.289251},{"c":34.12,"h":34.53,"l":33.8,"n":239,"o":34.23,"t":"2026-08-18T04:00:00Z","v":23894,"vw":34.313111},{"c":40.78,"h":41.81,"l":34.015,"n":1565,"o":34.42,"t":"2026-08-19T04:00:00Z","v":363063,"vw":37.547623},{"c":42.09,"h":43.19,"l":41.2823,"n":2284,"o":41.64,"t":"2026-08-20T04:00:00Z","v":329269,"vw":42.326873},{"c":43.5,"h":45.23,"l":42.97,"n":1616,"o":44.62,"t":"2026-08-21T04:00:00Z","v":292578,"vw":44.318317},{"c":45.11,"h":46.6495,"l":44.62,"n":1827,"o":46.52,"t":"2026-08-24T04:00:00Z","v":217607,"vw":45.789141},{"c":47.5,"h":48.26,"l":45.85,"n":1329,"o":45.85,"t":"2026-08-25T04:00:00Z","v":157783,"vw":47.163968},{"c":47.045,"h":47.73,"l":46.12,"n":557,"o":46.93,"t":"2026-08-26T04:00:00Z","v":83593,"vw":47.043774},{"c":49.27,"h":50.2999,"l":47.67,"n":1244,"o":47.93,"t":"2026-08-27T04:00:00Z","v":162837,"vw":49.157842},{"c":46.17,"h":49.3499,"l":45.6,"n":915,"o":48.67,"t":"2026-08-28T04:00:00Z","v":141023,"vw":47.414702},{"c":48.47,"h":49.0899,"l":46.651,"n":1019,"o":47.28,"t":"2026-08-31T04:00:00Z","v":170201,"vw":47.448938},{"c":47.91,"h":48.96,"l":46.77,"n":431,"o":48.44,"t":"2026-09-01T04:00:00Z","v":77688,"vw":48.054588},{"c":46.96,"h":47.439,"l":46.7,"n":396,"o":47.2688,"t":"2026-09-02T04:00:00Z","v":41777,"vw":47.122377},{"c":49.81,"h":49.915,"l":47.83,"n":901,"o":47.83,"t":"2026-09-03T04:00:00Z","v":116244,"vw":48.763745},{"c":49.31,"h":49.675,"l":48.51,"n":575,"o":49.65,"t":"2026-09-04T04:00:00Z","v":73925,"vw":48.854797},{"c":48.835,"h":49.12,"l":46.84,"n":564,"o":48.06,"t":"2026-09-08T04:00:00Z","v":54403,"vw":48.365964},{"c":49.17,"h":50.5,"l":48.7,"n":457,"o":50.25,"t":"2026-09-09T04:00:00Z","v":62656,"vw":50.031798},{"c":46.46,"h":47.27,"l":45.76,"n":405,"o":47.13,"t":"2026-09-10T04:00:00Z","v":53143,"vw":46.670131},{"c":46.82,"h":48.5,"l":46.33,"n":785,"o":47,"t":"2026-09-11T04:00:00Z","v":94857,"vw":47.755885},{"c":47.16,"h":47.59,"l":46.07,"n":385,"o":46.41,"t":"2026-09-14T04:00:00Z","v":33754,"vw":46.770899},{"c":44.7,"h":45.965,"l":43.615,"n":643,"o":45.965,"t":"2026-09-15T04:00:00Z","v":87447,"vw":44.826368},{"c":45.58,"h":46.54,"l":44.7809,"n":699,"o":45.3,"t":"2026-09-16T04:00:00Z","v":79464,"vw":45.600292},{"c":48.25,"h":48.31,"l":47.285,"n":549,"o":47.51,"t":"2026-09-17T04:00:00Z","v":70147,"vw":47.894912},{"c":53.61,"h":53.66,"l":52.55,"n":773,"o":52.94,"t":"2026-09-18T04:00:00Z","v":80897,"vw":53.170675},{"c":54.15,"h":55.46,"l":53.511,"n":691,"o":55.44,"t":"2026-09-21T04:00:00Z","v":94440,"vw":54.692876},{"c":55.83,"h":56.28,"l":54.4801,"n":629,"o":55.09,"t":"2026-09-22T04:00:00Z","v":58419,"vw":55.547437},{"c":54.3,"h":55.64,"l":53.535,"n":530,"o":55.34,"t":"2026-09-23T04:00:00Z","v":55772,"vw":54.37301},{"c":54.76,"h":55.0199,"l":53.14,"n":491,"o":53.38,"t":"2026-09-24T04:00:00Z","v":70744,"vw":53.974836},{"c":53.11,"h":53.88,"l":52.46,"n":352,"o":53.695,"t":"2026-09-25T04:00:00Z","v":29671,"vw":53.308011},{"c":50.8,"h":52.03,"l":50.5401,"n":502,"o":51.99,"t":"2026-09-28T04:00:00Z","v":51492,"vw":51.361905},{"c":49.12,"h":51.28,"l":49.12,"n":619,"o":51.28,"t":"2026-09-29T04:00:00Z","v":51966,"vw":50.354646},{"c":51.19,"h":52.78,"l":48.91,"n":1524,"o":50.31,"t":"2026-09-30T04:00:00Z","v":184303,"vw":50.43624},{"c":50.64,"h":51.605,"l":50.305,"n":356,"o":51.26,"t":"2026-10-01T04:00:00Z","v":23132,"vw":51.201517},{"c":50.1,"h":52.99,"l":50,"n":580,"o":52.7999,"t":"2026-10-02T04:00:00Z","v":52440,"vw":51.575255},{"c":54.45,"h":54.53,"l":53.32,"n":564,"o":53.32,"t":"2026-10-05T04:00:00Z","v":49156,"vw":54.071166},{"c":53.12,"h":53.99,"l":52.79,"n":1013,"o":53.89,"t":"2026-10-06T04:00:00Z","v":140211,"vw":53.289105},{"c":50.35,"h":51.5,"l":50.35,"n":650,"o":51.26,"t":"2026-10-07T04:00:00Z","v":89022,"vw":51.12629},{"c":48.56,"h":49.785,"l":47.72,"n":992,"o":49.47,"t":"2026-10-08T04:00:00Z","v":96174,"vw":48.66254},{"c":48.14,"h":49.56,"l":48.12,"n":961,"o":49.35,"t":"2026-10-09T04:00:00Z","v":83058,"vw":48.932137},{"c":48.25,"h":49.47,"l":48.12,"n":198,"o":49.26,"t":"2026-10-12T04:00:00Z","v":6197,"vw":48.80701},{"c":47.04,"h":47.41,"l":46.67,"n":331,"o":46.99,"t":"2026-10-13T04:00:00Z","v":22057,"vw":46.962763},{"c":47.05,"h":47.06,"l":45.79,"n":1332,"o":46.54,"t":"2026-10-14T04:00:00Z","v":151437,"vw":46.437736},{"c":47.33,"h":47.45,"l":44.78,"n":847,"o":44.93,"t":"2026-10-15T04:00:00Z","v":94133,"vw":46.817329},{"c":45.66,"h":46.93,"l":45.29,"n":684,"o":46.93,"t":"2026-10-16T04:00:00Z","v":81163,"vw":45.699956},{"c":44.8,"h":45.945,"l":44.78,"n":275,"o":45.86,"t":"2026-10-19T04:00:00Z","v":23354,"vw":45.361645},{"c":46.22,"h":47.19,"l":45.3,"n":357,"o":45.36,"t":"2026-10-20T04:00:00Z","v":33788,"vw":46.311487},{"c":47.24,"h":47.55,"l":46.4,"n":470,"o":46.89,"t":"2026-10-21T04:00:00Z","v":58845,"vw":46.860712},{"c":44.81,"h":45.34,"l":44.2545,"n":836,"o":45.08,"t":"2026-10-22T04:00:00Z","v":88079,"vw":45.002541}],"volatilityBars":[{"c":55.1592,"h":55.56,"l":55.1592,"n":14,"o":55.56,"t":"2026-09-21T11:00:00Z","v":1977,"vw":55.512008},{"c":55.23,"h":55.23,"l":55.23,"n":1,"o":55.23,"t":"2026-09-21T11:30:00Z","v":200,"vw":55.23},{"c":55.71,"h":57.77,"l":55.71,"n":3,"o":56,"t":"2026-09-21T12:30:00Z","v":803,"vw":57.072615},{"c":55.42,"h":55.8,"l":55.42,"n":4,"o":55.8,"t":"2026-09-21T13:00:00Z","v":242,"vw":55.61},{"c":54.89,"h":55.46,"l":54.89,"n":146,"o":55.44,"t":"2026-09-21T13:30:00Z","v":28977,"vw":55.336449},{"c":55.125,"h":55.305,"l":54.99,"n":49,"o":55.095,"t":"2026-09-21T13:45:00Z","v":8898,"vw":55.089613},{"c":54.7,"h":55.11,"l":54.665,"n":26,"o":55.0512,"t":"2026-09-21T14:00:00Z","v":2548,"vw":54.909171},{"c":54.825,"h":54.825,"l":54.52,"n":23,"o":54.52,"t":"2026-09-21T14:15:00Z","v":5110,"vw":54.683002},{"c":54.69,"h":54.69,"l":54.685,"n":3,"o":54.685,"t":"2026-09-21T14:30:00Z","v":1200,"vw":54.685833},{"c":54.79,"h":54.8599,"l":54.62,"n":14,"o":54.62,"t":"2026-09-21T14:45:00Z","v":2474,"vw":54.781208},{"c":54.63,"h":54.66,"l":54.63,"n":3,"o":54.66,"t":"2026-09-21T15:00:00Z","v":209,"vw":54.645},{"c":54.13,"h":54.38,"l":54.13,"n":8,"o":54.38,"t":"2026-09-21T15:15:00Z","v":796,"vw":54.303313},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-09-21T15:30:00Z","v":100,"vw":54.27},{"c":54.24,"h":54.295,"l":54.24,"n":13,"o":54.26,"t":"2026-09-21T15:45:00Z","v":861,"vw":54.257},{"c":53.96,"h":54.18,"l":53.96,"n":9,"o":54.18,"t":"2026-09-21T16:00:00Z","v":1270,"vw":54.021928},{"c":53.7134,"h":53.98,"l":53.7134,"n":3,"o":53.98,"t":"2026-09-21T16:15:00Z","v":594,"vw":53.761007},{"c":54.1401,"h":54.205,"l":54.1401,"n":7,"o":54.16,"t":"2026-09-21T16:30:00Z","v":2970,"vw":54.144052},{"c":54.255,"h":54.255,"l":54.255,"n":2,"o":54.255,"t":"2026-09-21T16:45:00Z","v":761,"vw":54.255},{"c":54.05,"h":54.05,"l":53.9901,"n":4,"o":53.9901,"t":"2026-09-21T17:00:00Z","v":1234,"vw":53.995545},{"c":54.01,"h":54.01,"l":53.91,"n":16,"o":54.01,"t":"2026-09-21T17:15:00Z","v":1147,"vw":53.991419},{"c":53.9,"h":53.9,"l":53.67,"n":38,"o":53.7,"t":"2026-09-21T17:30:00Z","v":7382,"vw":53.72854},{"c":53.58,"h":53.86,"l":53.58,"n":4,"o":53.86,"t":"2026-09-21T17:45:00Z","v":259,"vw":53.72},{"c":53.95,"h":53.95,"l":53.511,"n":21,"o":53.53,"t":"2026-09-21T18:00:00Z","v":2670,"vw":53.550441},{"c":53.97,"h":53.97,"l":53.8301,"n":4,"o":53.95,"t":"2026-09-21T18:15:00Z","v":2329,"vw":53.842611},{"c":53.905,"h":53.905,"l":53.82,"n":11,"o":53.9,"t":"2026-09-21T18:30:00Z","v":1771,"vw":53.846199},{"c":54.02,"h":54.14,"l":54.02,"n":6,"o":54.105,"t":"2026-09-21T19:15:00Z","v":1625,"vw":54.117239},{"c":54.27,"h":54.27,"l":54.14,"n":17,"o":54.16,"t":"2026-09-21T19:30:00Z","v":2264,"vw":54.171244},{"c":54.24,"h":54.24,"l":54.15,"n":15,"o":54.22,"t":"2026-09-21T19:45:00Z","v":1472,"vw":54.183601},{"c":54.15,"h":54.15,"l":54.15,"n":13,"o":54.15,"t":"2026-09-21T20:00:00Z","v":7426,"vw":54.15},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-09-21T20:15:00Z","v":100,"vw":53.96},{"c":54.141,"h":54.141,"l":54.141,"n":1,"o":54.141,"t":"2026-09-21T21:00:00Z","v":500,"vw":54.141},{"c":54.67,"h":54.67,"l":54.15,"n":7,"o":54.15,"t":"2026-09-22T08:00:00Z","v":394,"vw":54.413842},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-09-22T09:45:00Z","v":6020,"vw":55.5},{"c":55.27,"h":55.27,"l":55.27,"n":4,"o":55.27,"t":"2026-09-22T10:30:00Z","v":450,"vw":55.27},{"c":55.2,"h":55.5003,"l":55.2,"n":3,"o":55.5003,"t":"2026-09-22T11:00:00Z","v":750,"vw":55.397453},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-09-22T11:15:00Z","v":300,"vw":55},{"c":55.27,"h":55.27,"l":55.26,"n":8,"o":55.27,"t":"2026-09-22T13:15:00Z","v":2089,"vw":55.262393},{"c":55.455,"h":55.455,"l":55.09,"n":27,"o":55.09,"t":"2026-09-22T13:30:00Z","v":2087,"vw":55.315407},{"c":55.385,"h":55.4899,"l":55.365,"n":39,"o":55.365,"t":"2026-09-22T13:45:00Z","v":7532,"vw":55.443004},{"c":55.445,"h":55.48,"l":55.39,"n":11,"o":55.48,"t":"2026-09-22T14:00:00Z","v":1697,"vw":55.412574},{"c":54.9,"h":55.14,"l":54.83,"n":40,"o":55.14,"t":"2026-09-22T14:15:00Z","v":7403,"vw":54.882697},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-09-22T14:30:00Z","v":100,"vw":54.5},{"c":54.4801,"h":54.4801,"l":54.4801,"n":1,"o":54.4801,"t":"2026-09-22T14:45:00Z","v":375,"vw":54.4801},{"c":55,"h":55,"l":54.9,"n":4,"o":54.9,"t":"2026-09-22T15:00:00Z","v":352,"vw":54.935461},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-09-22T15:15:00Z","v":100,"vw":55.09},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-09-22T15:30:00Z","v":100,"vw":55.12},{"c":54.99,"h":55.06,"l":54.99,"n":3,"o":55.06,"t":"2026-09-22T16:00:00Z","v":1117,"vw":54.996548},{"c":55,"h":55,"l":54.99,"n":9,"o":54.99,"t":"2026-09-22T16:15:00Z","v":584,"vw":54.996667},{"c":55.36,"h":55.36,"l":55.15,"n":8,"o":55.215,"t":"2026-09-22T16:30:00Z","v":1100,"vw":55.186364},{"c":55.515,"h":55.515,"l":55.515,"n":4,"o":55.515,"t":"2026-09-22T16:45:00Z","v":182,"vw":55.515},{"c":55.935,"h":56,"l":55.935,"n":11,"o":55.98,"t":"2026-09-22T17:15:00Z","v":1191,"vw":55.987255},{"c":56.26,"h":56.26,"l":56.15,"n":37,"o":56.19,"t":"2026-09-22T17:30:00Z","v":6088,"vw":56.217943},{"c":56.246,"h":56.28,"l":56.075,"n":21,"o":56.075,"t":"2026-09-22T17:45:00Z","v":1830,"vw":56.237545},{"c":56.125,"h":56.125,"l":56.125,"n":4,"o":56.125,"t":"2026-09-22T18:00:00Z","v":163,"vw":56.125},{"c":55.85,"h":56.13,"l":55.85,"n":21,"o":56.13,"t":"2026-09-22T18:15:00Z","v":1591,"vw":56.040287},{"c":55.9599,"h":55.9599,"l":55.9599,"n":2,"o":55.9599,"t":"2026-09-22T18:30:00Z","v":107,"vw":55.9599},{"c":55.94,"h":56.065,"l":55.94,"n":8,"o":56.065,"t":"2026-09-22T19:00:00Z","v":1300,"vw":56.028846},{"c":56.13,"h":56.13,"l":56.13,"n":2,"o":56.13,"t":"2026-09-22T19:30:00Z","v":118,"vw":56.13},{"c":55.82,"h":55.86,"l":55.76,"n":113,"o":55.82,"t":"2026-09-22T19:45:00Z","v":8416,"vw":55.801034},{"c":55.83,"h":55.83,"l":55.83,"n":3,"o":55.83,"t":"2026-09-22T20:00:00Z","v":146,"vw":55.83},{"c":55.69,"h":55.69,"l":55.69,"n":5,"o":55.69,"t":"2026-09-22T20:15:00Z","v":214,"vw":55.69},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-22T20:45:00Z","v":267,"vw":56.15},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-09-22T21:45:00Z","v":100,"vw":56.11},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-09-23T13:15:00Z","v":125,"vw":54.79},{"c":55.21,"h":55.35,"l":55.21,"n":51,"o":55.34,"t":"2026-09-23T13:30:00Z","v":10028,"vw":55.28634},{"c":55.4,"h":55.4,"l":55.395,"n":4,"o":55.395,"t":"2026-09-23T13:45:00Z","v":432,"vw":55.3975},{"c":54.17,"h":55.64,"l":53.81,"n":49,"o":55.64,"t":"2026-09-23T14:00:00Z","v":5122,"vw":54.386366},{"c":54.06,"h":54.2501,"l":54.04,"n":14,"o":54.2501,"t":"2026-09-23T14:15:00Z","v":1470,"vw":54.077142},{"c":54.67,"h":54.83,"l":54.61,"n":12,"o":54.83,"t":"2026-09-23T14:30:00Z","v":3855,"vw":54.672466},{"c":54.57,"h":54.625,"l":54.57,"n":10,"o":54.58,"t":"2026-09-23T14:45:00Z","v":1320,"vw":54.59689},{"c":55.135,"h":55.135,"l":55.07,"n":4,"o":55.07,"t":"2026-09-23T15:00:00Z","v":345,"vw":55.091667},{"c":54.24,"h":54.495,"l":54.24,"n":6,"o":54.495,"t":"2026-09-23T15:30:00Z","v":512,"vw":54.402},{"c":53.58,"h":53.95,"l":53.58,"n":21,"o":53.9,"t":"2026-09-23T16:00:00Z","v":2103,"vw":53.851876},{"c":54.405,"h":54.43,"l":54.39,"n":8,"o":54.39,"t":"2026-09-23T16:15:00Z","v":2364,"vw":54.394476},{"c":53.855,"h":54.24,"l":53.64,"n":46,"o":54.24,"t":"2026-09-23T16:30:00Z","v":7590,"vw":53.898155},{"c":54.0901,"h":54.0901,"l":54.0901,"n":5,"o":54.0901,"t":"2026-09-23T16:45:00Z","v":293,"vw":54.0901},{"c":53.59,"h":53.59,"l":53.59,"n":4,"o":53.59,"t":"2026-09-23T17:00:00Z","v":163,"vw":53.59},{"c":53.59,"h":53.59,"l":53.535,"n":3,"o":53.535,"t":"2026-09-23T17:15:00Z","v":1130,"vw":53.54},{"c":54.06,"h":54.11,"l":54.06,"n":9,"o":54.0748,"t":"2026-09-23T17:30:00Z","v":1278,"vw":54.086477},{"c":54.13,"h":54.19,"l":54.13,"n":23,"o":54.181,"t":"2026-09-23T17:45:00Z","v":3763,"vw":54.152167},{"c":53.62,"h":53.84,"l":53.62,"n":17,"o":53.71,"t":"2026-09-23T18:15:00Z","v":6019,"vw":53.717551},{"c":54.13,"h":54.15,"l":53.93,"n":15,"o":53.93,"t":"2026-09-23T18:30:00Z","v":1856,"vw":54.112955},{"c":54.34,"h":54.36,"l":54.34,"n":6,"o":54.36,"t":"2026-09-23T18:45:00Z","v":311,"vw":54.35},{"c":54.51,"h":54.51,"l":54.45,"n":12,"o":54.45,"t":"2026-09-23T19:00:00Z","v":1184,"vw":54.465556},{"c":54.3,"h":54.3,"l":54.3,"n":5,"o":54.3,"t":"2026-09-23T20:00:00Z","v":265,"vw":54.3},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-23T22:30:00Z","v":183,"vw":54.65},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-09-23T22:45:00Z","v":200,"vw":54.25},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-09-24T10:30:00Z","v":500,"vw":52.59},{"c":53.196,"h":53.3,"l":53.196,"n":31,"o":53.24,"t":"2026-09-24T11:15:00Z","v":4047,"vw":53.240408},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-09-24T12:00:00Z","v":400,"vw":52.85},{"c":53.71,"h":53.91,"l":53.361,"n":38,"o":53.38,"t":"2026-09-24T13:30:00Z","v":3990,"vw":53.613113},{"c":53.65,"h":53.795,"l":53.65,"n":5,"o":53.795,"t":"2026-09-24T13:45:00Z","v":366,"vw":53.7225},{"c":53.8048,"h":53.8048,"l":53.8048,"n":1,"o":53.8048,"t":"2026-09-24T14:00:00Z","v":250,"vw":53.8048},{"c":53.96,"h":53.96,"l":53.565,"n":10,"o":53.565,"t":"2026-09-24T14:15:00Z","v":2529,"vw":53.730731},{"c":53.79,"h":53.875,"l":53.79,"n":5,"o":53.875,"t":"2026-09-24T14:30:00Z","v":2853,"vw":53.87197},{"c":53.28,"h":53.65,"l":53.14,"n":58,"o":53.65,"t":"2026-09-24T14:45:00Z","v":11284,"vw":53.177964},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-09-24T15:15:00Z","v":100,"vw":53.62},{"c":54.2541,"h":54.2541,"l":54.2541,"n":1,"o":54.2541,"t":"2026-09-24T15:30:00Z","v":200,"vw":54.2541},{"c":54.4,"h":54.4,"l":54.39,"n":2,"o":54.39,"t":"2026-09-24T15:45:00Z","v":415,"vw":54.39759},{"c":53.97,"h":54.04,"l":53.93,"n":23,"o":53.94,"t":"2026-09-24T16:00:00Z","v":5871,"vw":53.944759},{"c":54.48,"h":54.48,"l":54.35,"n":38,"o":54.35,"t":"2026-09-24T16:15:00Z","v":5611,"vw":54.420521},{"c":54.39,"h":54.56,"l":54.39,"n":26,"o":54.5,"t":"2026-09-24T16:30:00Z","v":4329,"vw":54.491275},{"c":54.36,"h":54.36,"l":54.36,"n":5,"o":54.36,"t":"2026-09-24T16:45:00Z","v":1634,"vw":54.36},{"c":54.31,"h":54.31,"l":54.31,"n":1,"o":54.31,"t":"2026-09-24T17:15:00Z","v":2000,"vw":54.31},{"c":54.05,"h":54.4507,"l":53.92,"n":19,"o":54.4507,"t":"2026-09-24T17:30:00Z","v":5314,"vw":54.104325},{"c":54.195,"h":54.195,"l":54.195,"n":2,"o":54.195,"t":"2026-09-24T18:00:00Z","v":110,"vw":54.195},{"c":54.47,"h":54.47,"l":54.235,"n":6,"o":54.4499,"t":"2026-09-24T18:15:00Z","v":2006,"vw":54.405448},{"c":54.49,"h":54.49,"l":54.37,"n":17,"o":54.37,"t":"2026-09-24T18:30:00Z","v":2500,"vw":54.453608},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-09-24T18:45:00Z","v":250,"vw":54.41},{"c":55.0199,"h":55.0199,"l":55.0199,"n":1,"o":55.0199,"t":"2026-09-24T19:15:00Z","v":200,"vw":55.0199},{"c":54.8899,"h":54.8899,"l":54.8899,"n":1,"o":54.8899,"t":"2026-09-24T19:30:00Z","v":148,"vw":54.8899},{"c":54.75,"h":54.75,"l":54.75,"n":2,"o":54.75,"t":"2026-09-24T19:45:00Z","v":102,"vw":54.75},{"c":54.76,"h":54.76,"l":54.76,"n":4,"o":54.76,"t":"2026-09-24T20:00:00Z","v":3214,"vw":54.76},{"c":54.62,"h":54.62,"l":54.44,"n":14,"o":54.44,"t":"2026-09-24T20:45:00Z","v":5000,"vw":54.59186},{"c":53.87,"h":53.87,"l":53.86,"n":10,"o":53.86,"t":"2026-09-24T22:00:00Z","v":1499,"vw":53.867143},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-09-24T23:30:00Z","v":200,"vw":53.13},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-24T23:45:00Z","v":100,"vw":53.5},{"c":54.71,"h":54.71,"l":54.71,"n":1,"o":54.71,"t":"2026-09-25T11:15:00Z","v":200,"vw":54.71},{"c":53.405,"h":53.88,"l":53.36,"n":82,"o":53.695,"t":"2026-09-25T13:30:00Z","v":11261,"vw":53.612294},{"c":53.5994,"h":53.5994,"l":53.5994,"n":3,"o":53.5994,"t":"2026-09-25T13:45:00Z","v":506,"vw":53.5994},{"c":53.2,"h":53.2,"l":53.04,"n":7,"o":53.04,"t":"2026-09-25T14:00:00Z","v":1721,"vw":53.189706},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-09-25T14:15:00Z","v":400,"vw":53.25},{"c":53.435,"h":53.435,"l":53.435,"n":1,"o":53.435,"t":"2026-09-25T14:30:00Z","v":100,"vw":53.435},{"c":53.26,"h":53.26,"l":53.26,"n":2,"o":53.26,"t":"2026-09-25T14:45:00Z","v":350,"vw":53.26},{"c":53.68,"h":53.68,"l":53.41,"n":7,"o":53.41,"t":"2026-09-25T15:00:00Z","v":1650,"vw":53.539073},{"c":53.6039,"h":53.65,"l":53.6039,"n":4,"o":53.65,"t":"2026-09-25T15:15:00Z","v":452,"vw":53.630333},{"c":53.16,"h":53.16,"l":53.16,"n":1,"o":53.16,"t":"2026-09-25T15:30:00Z","v":100,"vw":53.16},{"c":52.795,"h":52.88,"l":52.46,"n":11,"o":52.88,"t":"2026-09-25T15:45:00Z","v":4488,"vw":52.586986},{"c":52.94,"h":52.94,"l":52.7,"n":8,"o":52.71,"t":"2026-09-25T16:00:00Z","v":510,"vw":52.765},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-09-25T16:15:00Z","v":100,"vw":53.12},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-09-25T16:30:00Z","v":100,"vw":53.08},{"c":53.115,"h":53.115,"l":53.115,"n":1,"o":53.115,"t":"2026-09-25T17:15:00Z","v":376,"vw":53.115},{"c":53.0499,"h":53.0499,"l":53.0499,"n":2,"o":53.0499,"t":"2026-09-25T18:00:00Z","v":153,"vw":53.0499},{"c":53.18,"h":53.18,"l":53.18,"n":2,"o":53.18,"t":"2026-09-25T18:30:00Z","v":102,"vw":53.18},{"c":53.2812,"h":53.32,"l":53.2812,"n":3,"o":53.32,"t":"2026-09-25T18:45:00Z","v":482,"vw":53.297333},{"c":53.26,"h":53.27,"l":53.26,"n":4,"o":53.27,"t":"2026-09-25T19:30:00Z","v":206,"vw":53.265},{"c":53.12,"h":53.2964,"l":53.12,"n":17,"o":53.2964,"t":"2026-09-25T19:45:00Z","v":2279,"vw":53.264043},{"c":53.11,"h":53.11,"l":53.11,"n":4,"o":53.11,"t":"2026-09-25T20:00:00Z","v":276,"vw":53.11},{"c":53.22,"h":53.22,"l":53.22,"n":3,"o":53.22,"t":"2026-09-25T20:15:00Z","v":281,"vw":53.22},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-09-28T11:15:00Z","v":300,"vw":52.11},{"c":51.9,"h":51.9,"l":51.9,"n":23,"o":51.9,"t":"2026-09-28T13:15:00Z","v":2500,"vw":51.9},{"c":51.92,"h":52.03,"l":51.7066,"n":23,"o":51.99,"t":"2026-09-28T13:30:00Z","v":2136,"vw":51.917118},{"c":51.68,"h":51.845,"l":51.66,"n":12,"o":51.66,"t":"2026-09-28T13:45:00Z","v":1720,"vw":51.797681},{"c":50.95,"h":51.035,"l":50.95,"n":10,"o":51.035,"t":"2026-09-28T14:15:00Z","v":1233,"vw":50.996095},{"c":50.85,"h":51.02,"l":50.78,"n":35,"o":50.78,"t":"2026-09-28T14:30:00Z","v":4227,"vw":50.944594},{"c":50.665,"h":50.665,"l":50.5401,"n":11,"o":50.5401,"t":"2026-09-28T14:45:00Z","v":5266,"vw":50.628937},{"c":50.825,"h":50.93,"l":50.74,"n":26,"o":50.78,"t":"2026-09-28T15:00:00Z","v":4077,"vw":50.789595},{"c":50.981,"h":50.99,"l":50.68,"n":9,"o":50.68,"t":"2026-09-28T15:15:00Z","v":1051,"vw":50.864086},{"c":51.0274,"h":51.1,"l":51.0274,"n":6,"o":51.1,"t":"2026-09-28T15:30:00Z","v":873,"vw":51.047223},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-09-28T15:45:00Z","v":100,"vw":51.09},{"c":51.26,"h":51.26,"l":51.26,"n":2,"o":51.26,"t":"2026-09-28T16:00:00Z","v":200,"vw":51.26},{"c":51.77,"h":51.82,"l":51.77,"n":7,"o":51.82,"t":"2026-09-28T16:30:00Z","v":475,"vw":51.786667},{"c":51.55,"h":51.551,"l":51.55,"n":3,"o":51.551,"t":"2026-09-28T16:45:00Z","v":241,"vw":51.550583},{"c":51.87,"h":52,"l":51.83,"n":67,"o":51.99,"t":"2026-09-28T17:15:00Z","v":13505,"vw":51.966348},{"c":51.435,"h":51.435,"l":51.435,"n":1,"o":51.435,"t":"2026-09-28T18:30:00Z","v":155,"vw":51.435},{"c":51.1677,"h":51.1677,"l":51.1677,"n":1,"o":51.1677,"t":"2026-09-28T19:00:00Z","v":250,"vw":51.1677},{"c":50.9,"h":50.91,"l":50.9,"n":12,"o":50.91,"t":"2026-09-28T19:15:00Z","v":947,"vw":50.903837},{"c":50.92,"h":50.96,"l":50.92,"n":6,"o":50.96,"t":"2026-09-28T19:30:00Z","v":355,"vw":50.933333},{"c":50.92,"h":51.01,"l":50.895,"n":19,"o":50.92,"t":"2026-09-28T19:45:00Z","v":1677,"vw":50.915714},{"c":51.05,"h":51.06,"l":50.8,"n":7,"o":50.8,"t":"2026-09-28T20:00:00Z","v":556,"vw":50.91087},{"c":51.06,"h":51.07,"l":51.06,"n":9,"o":51.06,"t":"2026-09-28T20:15:00Z","v":5000,"vw":51.061},{"c":51.15,"h":51.2,"l":51.15,"n":2,"o":51.2,"t":"2026-09-29T08:00:00Z","v":200,"vw":51.175},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-09-29T08:15:00Z","v":300,"vw":51.33},{"c":51.1,"h":51.1,"l":50.97,"n":6,"o":50.97,"t":"2026-09-29T08:45:00Z","v":502,"vw":51.02},{"c":51,"h":51.02,"l":51,"n":14,"o":51.01,"t":"2026-09-29T09:15:00Z","v":878,"vw":51.01},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-09-29T09:30:00Z","v":120,"vw":51.17},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-09-29T11:00:00Z","v":100,"vw":51.45},{"c":51.45,"h":51.45,"l":51.45,"n":3,"o":51.45,"t":"2026-09-29T11:45:00Z","v":178,"vw":51.45},{"c":51.08,"h":51.08,"l":50.99,"n":125,"o":50.99,"t":"2026-09-29T13:00:00Z","v":12315,"vw":51.068296},{"c":51.27,"h":51.27,"l":51.27,"n":1,"o":51.27,"t":"2026-09-29T13:15:00Z","v":100,"vw":51.27},{"c":51.04,"h":51.28,"l":50.921,"n":20,"o":51.28,"t":"2026-09-29T13:30:00Z","v":1836,"vw":51.021213},{"c":51.085,"h":51.085,"l":51.085,"n":1,"o":51.085,"t":"2026-09-29T13:45:00Z","v":250,"vw":51.085},{"c":50.6199,"h":50.78,"l":50.61,"n":40,"o":50.72,"t":"2026-09-29T14:00:00Z","v":4811,"vw":50.725827},{"c":50.77,"h":50.77,"l":50.65,"n":3,"o":50.65,"t":"2026-09-29T14:30:00Z","v":412,"vw":50.680303},{"c":50.59,"h":50.65,"l":50.46,"n":58,"o":50.65,"t":"2026-09-29T14:45:00Z","v":9969,"vw":50.552432},{"c":50.3,"h":50.49,"l":50.28,"n":28,"o":50.49,"t":"2026-09-29T15:00:00Z","v":3302,"vw":50.357083},{"c":50.1991,"h":50.1991,"l":50.18,"n":2,"o":50.18,"t":"2026-09-29T15:15:00Z","v":500,"vw":50.18382},{"c":49.965,"h":50.021,"l":49.945,"n":6,"o":50.021,"t":"2026-09-29T15:30:00Z","v":1065,"vw":49.996545},{"c":50,"h":50.04,"l":49.89,"n":8,"o":49.89,"t":"2026-09-29T15:45:00Z","v":757,"vw":50.007599},{"c":50.135,"h":50.135,"l":50.135,"n":3,"o":50.135,"t":"2026-09-29T16:15:00Z","v":241,"vw":50.135},{"c":49.845,"h":49.845,"l":49.845,"n":1,"o":49.845,"t":"2026-09-29T17:00:00Z","v":100,"vw":49.845},{"c":49.75,"h":49.75,"l":49.55,"n":6,"o":49.55,"t":"2026-09-29T17:15:00Z","v":650,"vw":49.6167},{"c":49.42,"h":49.681,"l":49.34,"n":38,"o":49.681,"t":"2026-09-29T17:45:00Z","v":3134,"vw":49.614342},{"c":49.5701,"h":49.571,"l":49.57,"n":5,"o":49.571,"t":"2026-09-29T18:00:00Z","v":348,"vw":49.570325},{"c":49.6799,"h":49.6799,"l":49.54,"n":6,"o":49.54,"t":"2026-09-29T18:15:00Z","v":368,"vw":49.584554},{"c":50.02,"h":50.025,"l":49.85,"n":19,"o":49.94,"t":"2026-09-29T18:45:00Z","v":2006,"vw":49.946218},{"c":50.075,"h":50.2299,"l":50,"n":6,"o":50.06,"t":"2026-09-29T19:00:00Z","v":500,"vw":50.106633},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-09-29T19:15:00Z","v":439,"vw":50},{"c":49.54,"h":49.54,"l":49.52,"n":2,"o":49.52,"t":"2026-09-29T19:45:00Z","v":200,"vw":49.53},{"c":49.06,"h":49.2045,"l":49.06,"n":13,"o":49.12,"t":"2026-09-29T20:00:00Z","v":1611,"vw":49.134116},{"c":49.311,"h":49.311,"l":49.311,"n":1,"o":49.311,"t":"2026-09-29T20:15:00Z","v":240,"vw":49.311},{"c":50.48,"h":50.48,"l":50.48,"n":6,"o":50.48,"t":"2026-09-30T12:30:00Z","v":520,"vw":50.48},{"c":50.6744,"h":50.6744,"l":50.6744,"n":1,"o":50.6744,"t":"2026-09-30T12:45:00Z","v":350,"vw":50.6744},{"c":50.3,"h":50.52,"l":50.3,"n":130,"o":50.5,"t":"2026-09-30T13:15:00Z","v":19182,"vw":50.415174},{"c":49.81,"h":50.31,"l":49.81,"n":65,"o":50.31,"t":"2026-09-30T13:30:00Z","v":77046,"vw":50.301878},{"c":49.8601,"h":49.97,"l":49.86,"n":7,"o":49.97,"t":"2026-09-30T13:45:00Z","v":627,"vw":49.93335},{"c":49.69,"h":49.835,"l":49.62,"n":13,"o":49.835,"t":"2026-09-30T14:00:00Z","v":647,"vw":49.722209},{"c":49.37,"h":49.53,"l":49.34,"n":37,"o":49.53,"t":"2026-09-30T14:15:00Z","v":1086,"vw":49.387333},{"c":49.3,"h":49.3,"l":49.22,"n":48,"o":49.22,"t":"2026-09-30T14:30:00Z","v":1645,"vw":49.255595},{"c":49.38,"h":49.56,"l":49.29,"n":94,"o":49.29,"t":"2026-09-30T14:45:00Z","v":3466,"vw":49.392713},{"c":49.63,"h":49.63,"l":49.355,"n":105,"o":49.455,"t":"2026-09-30T15:00:00Z","v":5076,"vw":49.441264},{"c":49.12,"h":49.6,"l":48.91,"n":42,"o":49.58,"t":"2026-09-30T15:15:00Z","v":6303,"vw":49.123834},{"c":49.78,"h":49.8395,"l":49.375,"n":117,"o":49.375,"t":"2026-09-30T15:30:00Z","v":11803,"vw":49.697636},{"c":50.53,"h":50.53,"l":49.83,"n":36,"o":49.83,"t":"2026-09-30T15:45:00Z","v":4242,"vw":50.277555},{"c":50.75,"h":50.75,"l":50.64,"n":4,"o":50.64,"t":"2026-09-30T16:00:00Z","v":229,"vw":50.699309},{"c":51.375,"h":51.375,"l":50.8312,"n":8,"o":50.8312,"t":"2026-09-30T16:15:00Z","v":3300,"vw":51.050687},{"c":51.6411,"h":51.6411,"l":51.32,"n":20,"o":51.37,"t":"2026-09-30T16:30:00Z","v":3018,"vw":51.457522},{"c":51.83,"h":51.83,"l":51.785,"n":6,"o":51.785,"t":"2026-09-30T16:45:00Z","v":490,"vw":51.808333},{"c":52.77,"h":52.78,"l":52.49,"n":13,"o":52.49,"t":"2026-09-30T17:00:00Z","v":5645,"vw":52.517883},{"c":52.01,"h":52.34,"l":52.01,"n":7,"o":52.31,"t":"2026-09-30T17:15:00Z","v":804,"vw":52.25},{"c":51.66,"h":51.66,"l":51.61,"n":9,"o":51.61,"t":"2026-09-30T17:30:00Z","v":1293,"vw":51.614545},{"c":51.5,"h":51.53,"l":51.5,"n":3,"o":51.53,"t":"2026-09-30T17:45:00Z","v":248,"vw":51.512931},{"c":51.39,"h":51.55,"l":51.39,"n":4,"o":51.48,"t":"2026-09-30T18:00:00Z","v":704,"vw":51.425714},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-09-30T18:30:00Z","v":100,"vw":51.46},{"c":51.75,"h":51.75,"l":51.695,"n":2,"o":51.695,"t":"2026-09-30T18:45:00Z","v":200,"vw":51.7225},{"c":51.87,"h":52,"l":51.87,"n":3,"o":52,"t":"2026-09-30T19:00:00Z","v":2022,"vw":51.993564},{"c":51.54,"h":51.72,"l":51.54,"n":3,"o":51.72,"t":"2026-09-30T19:30:00Z","v":204,"vw":51.63},{"c":51.2,"h":51.32,"l":51.15,"n":114,"o":51.21,"t":"2026-09-30T19:45:00Z","v":12564,"vw":51.223959},{"c":51.19,"h":51.19,"l":51.19,"n":3,"o":51.19,"t":"2026-09-30T20:00:00Z","v":2552,"vw":51.19},{"c":51.95,"h":51.96,"l":51.46,"n":3,"o":51.46,"t":"2026-09-30T20:15:00Z","v":388,"vw":51.826288},{"c":52.2399,"h":52.24,"l":52.22,"n":19,"o":52.22,"t":"2026-09-30T20:30:00Z","v":10000,"vw":52.237948},{"c":52.23,"h":52.23,"l":52.23,"n":5,"o":52.23,"t":"2026-09-30T21:00:00Z","v":300,"vw":52.23},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-30T21:30:00Z","v":100,"vw":53},{"c":52.02,"h":52.02,"l":52.02,"n":2,"o":52.02,"t":"2026-10-01T12:15:00Z","v":126,"vw":52.02},{"c":51.605,"h":51.605,"l":51.26,"n":20,"o":51.26,"t":"2026-10-01T13:30:00Z","v":2594,"vw":51.405087},{"c":51.3,"h":51.35,"l":51.18,"n":66,"o":51.35,"t":"2026-10-01T14:00:00Z","v":6499,"vw":51.287258},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-01T14:15:00Z","v":100,"vw":51.25},{"c":50.59,"h":50.59,"l":50.575,"n":5,"o":50.575,"t":"2026-10-01T16:00:00Z","v":331,"vw":50.585},{"c":50.305,"h":50.305,"l":50.305,"n":1,"o":50.305,"t":"2026-10-01T16:45:00Z","v":100,"vw":50.305},{"c":50.47,"h":50.47,"l":50.47,"n":4,"o":50.47,"t":"2026-10-01T17:00:00Z","v":181,"vw":50.47},{"c":50.685,"h":50.685,"l":50.685,"n":2,"o":50.685,"t":"2026-10-01T17:45:00Z","v":303,"vw":50.685},{"c":50.6744,"h":50.6744,"l":50.6744,"n":2,"o":50.6744,"t":"2026-10-01T18:00:00Z","v":139,"vw":50.6744},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-10-01T18:45:00Z","v":176,"vw":50.66},{"c":50.58,"h":50.58,"l":50.57,"n":15,"o":50.57,"t":"2026-10-01T19:45:00Z","v":667,"vw":50.572257},{"c":50.64,"h":50.64,"l":50.64,"n":3,"o":50.64,"t":"2026-10-01T20:00:00Z","v":243,"vw":50.64},{"c":50.1501,"h":50.1501,"l":50.15,"n":3,"o":50.15,"t":"2026-10-01T21:15:00Z","v":7500,"vw":50.150095},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-10-01T21:45:00Z","v":225,"vw":50.38},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-01T22:15:00Z","v":110,"vw":50.3},{"c":52.25,"h":52.25,"l":52.25,"n":6,"o":52.25,"t":"2026-10-02T08:00:00Z","v":200,"vw":52.25},{"c":52.4,"h":52.4,"l":52.39,"n":9,"o":52.39,"t":"2026-10-02T10:15:00Z","v":715,"vw":52.396667},{"c":52.8,"h":52.8,"l":52.7504,"n":8,"o":52.79,"t":"2026-10-02T12:30:00Z","v":1301,"vw":52.773066},{"c":52.8,"h":52.8,"l":52.75,"n":33,"o":52.77,"t":"2026-10-02T13:15:00Z","v":5355,"vw":52.778586},{"c":52.92,"h":52.99,"l":52.7801,"n":36,"o":52.7999,"t":"2026-10-02T13:30:00Z","v":7464,"vw":52.868358},{"c":52.535,"h":52.745,"l":52.535,"n":30,"o":52.745,"t":"2026-10-02T13:45:00Z","v":4191,"vw":52.633718},{"c":52.26,"h":52.26,"l":52.2,"n":8,"o":52.2,"t":"2026-10-02T14:00:00Z","v":1326,"vw":52.204971},{"c":52.52,"h":52.6,"l":52.25,"n":17,"o":52.3,"t":"2026-10-02T14:15:00Z","v":1547,"vw":52.504541},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-02T14:30:00Z","v":200,"vw":51.985},{"c":52.16,"h":52.16,"l":52.16,"n":3,"o":52.16,"t":"2026-10-02T14:45:00Z","v":360,"vw":52.16},{"c":51.58,"h":51.72,"l":51.58,"n":7,"o":51.72,"t":"2026-10-02T15:15:00Z","v":386,"vw":51.639752},{"c":51.57,"h":51.6,"l":51.545,"n":7,"o":51.545,"t":"2026-10-02T15:30:00Z","v":2112,"vw":51.549478},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-02T15:45:00Z","v":148,"vw":51.93},{"c":51.64,"h":52.16,"l":51.64,"n":24,"o":52.16,"t":"2026-10-02T16:00:00Z","v":5810,"vw":51.978388},{"c":51.73,"h":51.73,"l":51.73,"n":2,"o":51.73,"t":"2026-10-02T16:45:00Z","v":122,"vw":51.73},{"c":51.69,"h":51.69,"l":51.69,"n":2,"o":51.69,"t":"2026-10-02T17:00:00Z","v":137,"vw":51.69},{"c":51.3649,"h":51.3649,"l":51.3649,"n":3,"o":51.3649,"t":"2026-10-02T17:45:00Z","v":431,"vw":51.3649},{"c":50.685,"h":50.685,"l":50.685,"n":3,"o":50.685,"t":"2026-10-02T18:30:00Z","v":120,"vw":50.685},{"c":50.38,"h":50.5,"l":50.13,"n":108,"o":50.31,"t":"2026-10-02T18:45:00Z","v":9410,"vw":50.297739},{"c":50.115,"h":50.15,"l":50,"n":23,"o":50,"t":"2026-10-02T19:15:00Z","v":5425,"vw":50.125992},{"c":50.16,"h":50.16,"l":50.16,"n":3,"o":50.16,"t":"2026-10-02T19:30:00Z","v":116,"vw":50.16},{"c":50.16,"h":50.18,"l":50.16,"n":14,"o":50.16,"t":"2026-10-02T19:45:00Z","v":1147,"vw":50.1725},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-02T20:00:00Z","v":276,"vw":50.1},{"c":50.03,"h":50.03,"l":50.02,"n":3,"o":50.02,"t":"2026-10-02T20:30:00Z","v":299,"vw":50.025},{"c":50.6,"h":50.6,"l":50.6,"n":3,"o":50.6,"t":"2026-10-02T22:45:00Z","v":300,"vw":50.6},{"c":52.06,"h":52.06,"l":52.06,"n":3,"o":52.06,"t":"2026-10-05T08:30:00Z","v":356,"vw":52.06},{"c":53.48,"h":53.61,"l":53.48,"n":9,"o":53.61,"t":"2026-10-05T11:00:00Z","v":785,"vw":53.551429},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-05T13:15:00Z","v":100,"vw":53.58},{"c":53.47,"h":53.625,"l":53.32,"n":38,"o":53.32,"t":"2026-10-05T13:30:00Z","v":2521,"vw":53.559335},{"c":53.695,"h":53.9,"l":53.56,"n":11,"o":53.6158,"t":"2026-10-05T13:45:00Z","v":2696,"vw":53.665709},{"c":54.1,"h":54.39,"l":53.97,"n":61,"o":54.04,"t":"2026-10-05T14:00:00Z","v":9304,"vw":54.083945},{"c":54.14,"h":54.14,"l":54.07,"n":24,"o":54.07,"t":"2026-10-05T14:15:00Z","v":1972,"vw":54.075499},{"c":53.4977,"h":53.8,"l":53.4977,"n":8,"o":53.8,"t":"2026-10-05T14:30:00Z","v":425,"vw":53.6659},{"c":53.84,"h":53.88,"l":53.84,"n":10,"o":53.845,"t":"2026-10-05T14:45:00Z","v":646,"vw":53.850173},{"c":53.68,"h":53.68,"l":53.68,"n":6,"o":53.68,"t":"2026-10-05T15:00:00Z","v":315,"vw":53.68},{"c":53.57,"h":54.05,"l":53.57,"n":23,"o":54.05,"t":"2026-10-05T15:30:00Z","v":2114,"vw":53.727145},{"c":53.73,"h":53.7994,"l":53.73,"n":6,"o":53.7994,"t":"2026-10-05T15:45:00Z","v":575,"vw":53.784665},{"c":53.72,"h":53.82,"l":53.5917,"n":16,"o":53.5917,"t":"2026-10-05T16:00:00Z","v":2596,"vw":53.643565},{"c":53.79,"h":53.79,"l":53.57,"n":3,"o":53.57,"t":"2026-10-05T16:30:00Z","v":265,"vw":53.658},{"c":54.04,"h":54.1,"l":53.68,"n":13,"o":53.68,"t":"2026-10-05T16:45:00Z","v":1402,"vw":53.911817},{"c":54.15,"h":54.15,"l":54.15,"n":4,"o":54.15,"t":"2026-10-05T17:00:00Z","v":224,"vw":54.15},{"c":54.019,"h":54.019,"l":54.019,"n":1,"o":54.019,"t":"2026-10-05T17:15:00Z","v":300,"vw":54.019},{"c":54.22,"h":54.32,"l":54.22,"n":18,"o":54.32,"t":"2026-10-05T17:45:00Z","v":3859,"vw":54.267081},{"c":54.28,"h":54.28,"l":54.25,"n":8,"o":54.25,"t":"2026-10-05T18:00:00Z","v":949,"vw":54.256881},{"c":54.15,"h":54.2,"l":54.15,"n":2,"o":54.2,"t":"2026-10-05T18:15:00Z","v":450,"vw":54.188889},{"c":54.07,"h":54.07,"l":54.07,"n":4,"o":54.07,"t":"2026-10-05T18:30:00Z","v":229,"vw":54.07},{"c":53.86,"h":53.86,"l":53.86,"n":1,"o":53.86,"t":"2026-10-05T19:00:00Z","v":100,"vw":53.86},{"c":53.9928,"h":54.1,"l":53.9928,"n":2,"o":54.1,"t":"2026-10-05T19:15:00Z","v":300,"vw":54.028533},{"c":54.1651,"h":54.2399,"l":54.11,"n":6,"o":54.2399,"t":"2026-10-05T19:30:00Z","v":2310,"vw":54.225352},{"c":54.53,"h":54.53,"l":54.25,"n":52,"o":54.26,"t":"2026-10-05T19:45:00Z","v":10635,"vw":54.390603},{"c":54.45,"h":54.45,"l":54.45,"n":4,"o":54.45,"t":"2026-10-05T20:00:00Z","v":136,"vw":54.45},{"c":54.19,"h":54.19,"l":54.19,"n":7,"o":54.19,"t":"2026-10-06T11:00:00Z","v":367,"vw":54.19},{"c":53.93,"h":54,"l":53.93,"n":14,"o":54,"t":"2026-10-06T12:45:00Z","v":600,"vw":53.9475},{"c":53.67,"h":53.67,"l":53.66,"n":4,"o":53.66,"t":"2026-10-06T13:00:00Z","v":400,"vw":53.663808},{"c":53.9,"h":53.99,"l":53.825,"n":28,"o":53.89,"t":"2026-10-06T13:30:00Z","v":1617,"vw":53.920285},{"c":53.815,"h":53.88,"l":53.74,"n":31,"o":53.74,"t":"2026-10-06T13:45:00Z","v":9625,"vw":53.786066},{"c":53.58,"h":53.72,"l":53.48,"n":85,"o":53.71,"t":"2026-10-06T14:00:00Z","v":9553,"vw":53.547337},{"c":53.41,"h":53.645,"l":53.355,"n":155,"o":53.62,"t":"2026-10-06T14:15:00Z","v":25732,"vw":53.492377},{"c":53.615,"h":53.645,"l":53.44,"n":55,"o":53.49,"t":"2026-10-06T14:30:00Z","v":8082,"vw":53.600613},{"c":53.7,"h":53.75,"l":53.61,"n":33,"o":53.625,"t":"2026-10-06T14:45:00Z","v":4531,"vw":53.65698},{"c":53.775,"h":53.8,"l":53.775,"n":7,"o":53.8,"t":"2026-10-06T15:00:00Z","v":419,"vw":53.7875},{"c":53.69,"h":53.84,"l":53.69,"n":8,"o":53.84,"t":"2026-10-06T15:15:00Z","v":1794,"vw":53.803689},{"c":53.69,"h":53.69,"l":53.69,"n":2,"o":53.69,"t":"2026-10-06T15:30:00Z","v":1001,"vw":53.69},{"c":53.6,"h":53.63,"l":53.6,"n":2,"o":53.63,"t":"2026-10-06T15:45:00Z","v":200,"vw":53.615},{"c":53.44,"h":53.55,"l":53.34,"n":7,"o":53.34,"t":"2026-10-06T16:00:00Z","v":510,"vw":53.417307},{"c":53.06,"h":53.065,"l":53.06,"n":6,"o":53.06,"t":"2026-10-06T16:30:00Z","v":2728,"vw":53.060556},{"c":53.04,"h":53.135,"l":53.04,"n":63,"o":53.065,"t":"2026-10-06T16:45:00Z","v":9083,"vw":53.093779},{"c":53.06,"h":53.07,"l":53.06,"n":8,"o":53.07,"t":"2026-10-06T17:00:00Z","v":659,"vw":53.065546},{"c":52.89,"h":52.95,"l":52.79,"n":29,"o":52.95,"t":"2026-10-06T17:15:00Z","v":4143,"vw":52.888796},{"c":52.93,"h":52.995,"l":52.9,"n":21,"o":52.9,"t":"2026-10-06T17:30:00Z","v":2382,"vw":52.931364},{"c":53.045,"h":53.045,"l":52.8187,"n":95,"o":52.94,"t":"2026-10-06T17:45:00Z","v":13053,"vw":52.985458},{"c":53.16,"h":53.16,"l":53.01,"n":27,"o":53.075,"t":"2026-10-06T18:00:00Z","v":6141,"vw":53.105738},{"c":53.18,"h":53.18,"l":53.075,"n":29,"o":53.16,"t":"2026-10-06T18:15:00Z","v":5387,"vw":53.137886},{"c":53.02,"h":53.14,"l":52.985,"n":35,"o":53.14,"t":"2026-10-06T18:30:00Z","v":5483,"vw":53.04301},{"c":53.11,"h":53.11,"l":52.98,"n":43,"o":53.02,"t":"2026-10-06T18:45:00Z","v":7250,"vw":53.047539},{"c":52.93,"h":53.08,"l":52.93,"n":10,"o":53.08,"t":"2026-10-06T19:00:00Z","v":6312,"vw":52.937258},{"c":52.885,"h":52.92,"l":52.87,"n":30,"o":52.9,"t":"2026-10-06T19:15:00Z","v":4856,"vw":52.903434},{"c":52.97,"h":52.97,"l":52.97,"n":2,"o":52.97,"t":"2026-10-06T19:30:00Z","v":200,"vw":52.97},{"c":53.161,"h":53.17,"l":53.145,"n":21,"o":53.145,"t":"2026-10-06T19:45:00Z","v":2523,"vw":53.15447},{"c":53.12,"h":53.12,"l":53.12,"n":4,"o":53.12,"t":"2026-10-06T20:00:00Z","v":2378,"vw":53.12},{"c":52.22,"h":52.23,"l":52.22,"n":2,"o":52.23,"t":"2026-10-07T08:00:00Z","v":4268,"vw":52.221439},{"c":51.2946,"h":51.2946,"l":51.2946,"n":1,"o":51.2946,"t":"2026-10-07T12:00:00Z","v":250,"vw":51.2946},{"c":51.4056,"h":51.4056,"l":51.4056,"n":1,"o":51.4056,"t":"2026-10-07T12:45:00Z","v":2500,"vw":51.4056},{"c":51.3934,"h":51.431,"l":51.3934,"n":2,"o":51.431,"t":"2026-10-07T13:00:00Z","v":611,"vw":51.418015},{"c":51.13,"h":51.26,"l":51.13,"n":14,"o":51.26,"t":"2026-10-07T13:30:00Z","v":1172,"vw":51.236385},{"c":50.99,"h":50.99,"l":50.99,"n":10,"o":50.99,"t":"2026-10-07T13:45:00Z","v":628,"vw":50.99},{"c":51.36,"h":51.5,"l":51.31,"n":22,"o":51.5,"t":"2026-10-07T14:00:00Z","v":8889,"vw":51.424961},{"c":51.24,"h":51.305,"l":51.16,"n":19,"o":51.305,"t":"2026-10-07T14:15:00Z","v":3396,"vw":51.234219},{"c":51.23,"h":51.29,"l":51.13,"n":17,"o":51.13,"t":"2026-10-07T14:30:00Z","v":2346,"vw":51.22578},{"c":51.07,"h":51.07,"l":50.9,"n":16,"o":51,"t":"2026-10-07T15:00:00Z","v":1566,"vw":50.986428},{"c":51.04,"h":51.25,"l":51.03,"n":47,"o":51.12,"t":"2026-10-07T15:15:00Z","v":6962,"vw":51.092599},{"c":51.16,"h":51.25,"l":51.08,"n":18,"o":51.08,"t":"2026-10-07T15:30:00Z","v":2577,"vw":51.146116},{"c":51.06,"h":51.12,"l":51.05,"n":44,"o":51.08,"t":"2026-10-07T15:45:00Z","v":7600,"vw":51.070691},{"c":51.28,"h":51.37,"l":51.03,"n":122,"o":51.14,"t":"2026-10-07T16:00:00Z","v":21379,"vw":51.29452},{"c":51.19,"h":51.19,"l":51.09,"n":10,"o":51.09,"t":"2026-10-07T16:15:00Z","v":1284,"vw":51.148182},{"c":50.81,"h":51.04,"l":50.81,"n":15,"o":50.93,"t":"2026-10-07T16:30:00Z","v":1314,"vw":50.941},{"c":50.93,"h":50.98,"l":50.78,"n":27,"o":50.78,"t":"2026-10-07T17:00:00Z","v":3921,"vw":50.903024},{"c":50.88,"h":50.9896,"l":50.87,"n":24,"o":50.98,"t":"2026-10-07T17:15:00Z","v":3876,"vw":50.943795},{"c":50.685,"h":50.72,"l":50.685,"n":5,"o":50.72,"t":"2026-10-07T17:30:00Z","v":357,"vw":50.708333},{"c":50.42,"h":50.42,"l":50.4,"n":7,"o":50.4,"t":"2026-10-07T17:45:00Z","v":626,"vw":50.406667},{"c":50.505,"h":50.51,"l":50.505,"n":5,"o":50.51,"t":"2026-10-07T18:00:00Z","v":383,"vw":50.508333},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-07T18:45:00Z","v":475,"vw":50.75},{"c":50.72,"h":50.91,"l":50.72,"n":8,"o":50.81,"t":"2026-10-07T19:00:00Z","v":2566,"vw":50.883895},{"c":51.0599,"h":51.0599,"l":51.0599,"n":1,"o":51.0599,"t":"2026-10-07T19:30:00Z","v":117,"vw":51.0599},{"c":50.45,"h":50.83,"l":50.36,"n":25,"o":50.81,"t":"2026-10-07T19:45:00Z","v":6674,"vw":50.701478},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-07T20:00:00Z","v":240,"vw":50.35},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-07T23:45:00Z","v":100,"vw":50.81},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-08T12:30:00Z","v":352,"vw":49.25},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-10-08T12:45:00Z","v":200,"vw":49.14},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-10-08T13:00:00Z","v":645,"vw":49.35},{"c":49.24,"h":49.47,"l":49.24,"n":17,"o":49.47,"t":"2026-10-08T13:30:00Z","v":487,"vw":49.38791},{"c":49.06,"h":49.06,"l":48.94,"n":27,"o":48.95,"t":"2026-10-08T13:45:00Z","v":5228,"vw":48.964175},{"c":49.7,"h":49.73,"l":49.4989,"n":9,"o":49.4989,"t":"2026-10-08T14:00:00Z","v":823,"vw":49.596425},{"c":49.77,"h":49.77,"l":49.67,"n":27,"o":49.71,"t":"2026-10-08T14:15:00Z","v":4258,"vw":49.723509},{"c":49.74,"h":49.785,"l":49.73,"n":16,"o":49.785,"t":"2026-10-08T14:30:00Z","v":2547,"vw":49.746522},{"c":49.56,"h":49.58,"l":49.47,"n":26,"o":49.55,"t":"2026-10-08T14:45:00Z","v":5086,"vw":49.541687},{"c":48.99,"h":49.25,"l":48.99,"n":16,"o":49.23,"t":"2026-10-08T15:00:00Z","v":2125,"vw":49.043026},{"c":48.61,"h":49.09,"l":48.29,"n":110,"o":49.09,"t":"2026-10-08T15:15:00Z","v":15314,"vw":48.644818},{"c":48.36,"h":48.645,"l":48.17,"n":86,"o":48.54,"t":"2026-10-08T15:30:00Z","v":8715,"vw":48.453592},{"c":48.21,"h":48.37,"l":48.07,"n":44,"o":48.2,"t":"2026-10-08T15:45:00Z","v":3617,"vw":48.236475},{"c":48.45,"h":48.5,"l":48.11,"n":80,"o":48.14,"t":"2026-10-08T16:00:00Z","v":9635,"vw":48.284319},{"c":48.78,"h":48.78,"l":48.245,"n":93,"o":48.29,"t":"2026-10-08T16:15:00Z","v":11083,"vw":48.516213},{"c":48.54,"h":48.77,"l":48.49,"n":40,"o":48.6,"t":"2026-10-08T16:30:00Z","v":3405,"vw":48.625517},{"c":48.66,"h":48.66,"l":48.65,"n":5,"o":48.65,"t":"2026-10-08T16:45:00Z","v":375,"vw":48.656667},{"c":48.37,"h":48.37,"l":48.27,"n":14,"o":48.28,"t":"2026-10-08T17:00:00Z","v":1364,"vw":48.280897},{"c":48.12,"h":48.42,"l":47.72,"n":29,"o":48.361,"t":"2026-10-08T17:15:00Z","v":2898,"vw":48.164147},{"c":48.14,"h":48.14,"l":48.055,"n":19,"o":48.07,"t":"2026-10-08T17:30:00Z","v":2769,"vw":48.078269},{"c":47.86,"h":47.9,"l":47.825,"n":16,"o":47.9,"t":"2026-10-08T17:45:00Z","v":2221,"vw":47.877312},{"c":48.005,"h":48.005,"l":48.005,"n":1,"o":48.005,"t":"2026-10-08T18:00:00Z","v":100,"vw":48.005},{"c":48.3,"h":48.3,"l":48.19,"n":14,"o":48.2,"t":"2026-10-08T18:15:00Z","v":1082,"vw":48.233},{"c":48.485,"h":48.485,"l":48.485,"n":3,"o":48.485,"t":"2026-10-08T19:15:00Z","v":761,"vw":48.485},{"c":48.51,"h":48.51,"l":48.46,"n":11,"o":48.5098,"t":"2026-10-08T19:30:00Z","v":1286,"vw":48.494483},{"c":48.63,"h":48.7466,"l":48.5199,"n":42,"o":48.5199,"t":"2026-10-08T19:45:00Z","v":4661,"vw":48.571856},{"c":48.56,"h":48.56,"l":48.56,"n":3,"o":48.56,"t":"2026-10-08T20:00:00Z","v":269,"vw":48.56},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-09T12:30:00Z","v":100,"vw":49.8},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-09T12:45:00Z","v":100,"vw":49.43},{"c":49.236,"h":49.35,"l":49.035,"n":21,"o":49.35,"t":"2026-10-09T13:30:00Z","v":3008,"vw":49.229048},{"c":49.055,"h":49.25,"l":49.055,"n":17,"o":49.2099,"t":"2026-10-09T13:45:00Z","v":3721,"vw":49.195125},{"c":49.13,"h":49.13,"l":48.88,"n":61,"o":49,"t":"2026-10-09T14:00:00Z","v":5902,"vw":48.986116},{"c":49.46,"h":49.46,"l":49.14,"n":48,"o":49.14,"t":"2026-10-09T14:15:00Z","v":3772,"vw":49.245579},{"c":49.42,"h":49.56,"l":49.33,"n":27,"o":49.52,"t":"2026-10-09T14:30:00Z","v":2673,"vw":49.431806},{"c":49.5,"h":49.5,"l":49.43,"n":26,"o":49.43,"t":"2026-10-09T14:45:00Z","v":2008,"vw":49.470588},{"c":49.24,"h":49.425,"l":49.19,"n":50,"o":49.42,"t":"2026-10-09T15:00:00Z","v":3983,"vw":49.2896},{"c":49.27,"h":49.36,"l":49.17,"n":63,"o":49.17,"t":"2026-10-09T15:15:00Z","v":5942,"vw":49.274005},{"c":49.17,"h":49.31,"l":49.17,"n":12,"o":49.24,"t":"2026-10-09T15:30:00Z","v":1619,"vw":49.263069},{"c":49.22,"h":49.25,"l":49.19,"n":24,"o":49.2,"t":"2026-10-09T15:45:00Z","v":1984,"vw":49.2225},{"c":49.3,"h":49.3,"l":49.165,"n":43,"o":49.165,"t":"2026-10-09T16:00:00Z","v":3649,"vw":49.254135},{"c":49.08,"h":49.34,"l":49.08,"n":17,"o":49.32,"t":"2026-10-09T16:15:00Z","v":1277,"vw":49.289929},{"c":49.07,"h":49.09,"l":49.015,"n":20,"o":49.015,"t":"2026-10-09T16:30:00Z","v":1961,"vw":49.072419},{"c":49.2,"h":49.2,"l":49.09,"n":45,"o":49.09,"t":"2026-10-09T16:45:00Z","v":3247,"vw":49.14881},{"c":49.01,"h":49.01,"l":48.89,"n":46,"o":48.94,"t":"2026-10-09T17:15:00Z","v":3823,"vw":48.951379},{"c":48.97,"h":48.97,"l":48.97,"n":2,"o":48.97,"t":"2026-10-09T17:30:00Z","v":179,"vw":48.97},{"c":49.05,"h":49.06,"l":48.96,"n":49,"o":48.97,"t":"2026-10-09T17:45:00Z","v":3947,"vw":49.022776},{"c":49.03,"h":49.05,"l":49.03,"n":4,"o":49.03,"t":"2026-10-09T18:00:00Z","v":400,"vw":49.035},{"c":48.69,"h":48.94,"l":48.69,"n":32,"o":48.94,"t":"2026-10-09T18:15:00Z","v":3084,"vw":48.772884},{"c":48.575,"h":48.66,"l":48.51,"n":19,"o":48.66,"t":"2026-10-09T18:30:00Z","v":2486,"vw":48.592065},{"c":48.59,"h":48.74,"l":48.57,"n":51,"o":48.57,"t":"2026-10-09T18:45:00Z","v":5296,"vw":48.632545},{"c":48.64,"h":48.64,"l":48.61,"n":11,"o":48.61,"t":"2026-10-09T19:00:00Z","v":879,"vw":48.62375},{"c":48.49,"h":48.52,"l":48.49,"n":10,"o":48.52,"t":"2026-10-09T19:15:00Z","v":758,"vw":48.506334},{"c":48.36,"h":48.51,"l":48.28,"n":47,"o":48.47,"t":"2026-10-09T19:30:00Z","v":4129,"vw":48.379567},{"c":48.12,"h":48.28,"l":48.12,"n":77,"o":48.23,"t":"2026-10-09T19:45:00Z","v":8989,"vw":48.186389},{"c":48.14,"h":48.14,"l":48.14,"n":1,"o":48.14,"t":"2026-10-09T20:00:00Z","v":236,"vw":48.14},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-10-12T08:00:00Z","v":900,"vw":50.35},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-12T13:00:00Z","v":100,"vw":49.39},{"c":49.26,"h":49.26,"l":49.26,"n":6,"o":49.26,"t":"2026-10-12T13:30:00Z","v":761,"vw":49.26},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-12T13:45:00Z","v":100,"vw":49.47},{"c":49.3108,"h":49.3108,"l":49.3108,"n":3,"o":49.3108,"t":"2026-10-12T14:00:00Z","v":173,"vw":49.3108},{"c":48.93,"h":48.93,"l":48.8805,"n":3,"o":48.8805,"t":"2026-10-12T14:15:00Z","v":600,"vw":48.897},{"c":48.735,"h":48.765,"l":48.73,"n":6,"o":48.73,"t":"2026-10-12T14:45:00Z","v":408,"vw":48.744681},{"c":48.225,"h":48.225,"l":48.225,"n":2,"o":48.225,"t":"2026-10-12T17:15:00Z","v":130,"vw":48.225},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-10-12T19:00:00Z","v":104,"vw":48.12},{"c":48.19,"h":48.19,"l":48.19,"n":2,"o":48.19,"t":"2026-10-12T19:15:00Z","v":115,"vw":48.19},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-12T19:30:00Z","v":100,"vw":48.35},{"c":48.29,"h":48.29,"l":48.29,"n":3,"o":48.29,"t":"2026-10-12T19:45:00Z","v":359,"vw":48.29},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-10-12T20:00:00Z","v":217,"vw":48.25},{"c":47.6,"h":47.65,"l":47.6,"n":2,"o":47.65,"t":"2026-10-12T22:45:00Z","v":350,"vw":47.635714},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-12T23:00:00Z","v":100,"vw":47.6},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-13T09:45:00Z","v":100,"vw":47.76},{"c":47.46,"h":47.49,"l":47.46,"n":5,"o":47.49,"t":"2026-10-13T11:00:00Z","v":531,"vw":47.466},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-10-13T12:45:00Z","v":200,"vw":47.04},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-10-13T13:00:00Z","v":100,"vw":46.96},{"c":46.9513,"h":46.99,"l":46.9513,"n":8,"o":46.99,"t":"2026-10-13T13:30:00Z","v":678,"vw":46.978499},{"c":46.881,"h":47.12,"l":46.881,"n":6,"o":47.12,"t":"2026-10-13T13:45:00Z","v":748,"vw":46.964873},{"c":47.29,"h":47.29,"l":47.28,"n":6,"o":47.28,"t":"2026-10-13T14:00:00Z","v":213,"vw":47.285},{"c":47.295,"h":47.41,"l":47.295,"n":5,"o":47.41,"t":"2026-10-13T14:15:00Z","v":501,"vw":47.352214},{"c":47.2,"h":47.2,"l":47.09,"n":3,"o":47.09,"t":"2026-10-13T14:30:00Z","v":318,"vw":47.141894},{"c":47.085,"h":47.11,"l":47.06,"n":7,"o":47.11,"t":"2026-10-13T14:45:00Z","v":642,"vw":47.076095},{"c":46.915,"h":46.98,"l":46.91,"n":9,"o":46.91,"t":"2026-10-13T15:00:00Z","v":780,"vw":46.945833},{"c":46.875,"h":46.875,"l":46.73,"n":6,"o":46.77,"t":"2026-10-13T15:15:00Z","v":411,"vw":46.808333},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-10-13T15:30:00Z","v":100,"vw":46.67},{"c":46.795,"h":46.86,"l":46.795,"n":6,"o":46.83,"t":"2026-10-13T16:00:00Z","v":450,"vw":46.828567},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-13T16:15:00Z","v":100,"vw":46.99},{"c":46.945,"h":46.945,"l":46.875,"n":4,"o":46.875,"t":"2026-10-13T16:30:00Z","v":1002,"vw":46.915744},{"c":46.88,"h":46.88,"l":46.8,"n":10,"o":46.8,"t":"2026-10-13T17:00:00Z","v":2941,"vw":46.852176},{"c":46.91,"h":46.98,"l":46.91,"n":2,"o":46.98,"t":"2026-10-13T17:15:00Z","v":204,"vw":46.945686},{"c":46.86,"h":46.88,"l":46.86,"n":2,"o":46.88,"t":"2026-10-13T17:30:00Z","v":200,"vw":46.87},{"c":46.8,"h":46.89,"l":46.8,"n":8,"o":46.89,"t":"2026-10-13T17:45:00Z","v":502,"vw":46.825025},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-13T18:00:00Z","v":100,"vw":46.84},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-13T18:30:00Z","v":100,"vw":46.81},{"c":46.92,"h":46.92,"l":46.92,"n":12,"o":46.92,"t":"2026-10-13T18:45:00Z","v":645,"vw":46.92},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-10-13T19:15:00Z","v":100,"vw":47.04},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-13T19:30:00Z","v":1099,"vw":46.97},{"c":46.96,"h":47.1,"l":46.96,"n":10,"o":47.1,"t":"2026-10-13T19:45:00Z","v":967,"vw":47.062363},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-10-13T20:00:00Z","v":2436,"vw":47.04},{"c":47.09,"h":47.09,"l":47.09,"n":3,"o":47.09,"t":"2026-10-14T11:30:00Z","v":1000,"vw":47.09},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-14T12:00:00Z","v":500,"vw":47.15},{"c":46.899,"h":46.899,"l":46.54,"n":15,"o":46.54,"t":"2026-10-14T13:30:00Z","v":2062,"vw":46.609218},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-14T13:45:00Z","v":100,"vw":46.6},{"c":46.39,"h":46.47,"l":46.388,"n":11,"o":46.388,"t":"2026-10-14T14:00:00Z","v":604,"vw":46.409},{"c":46.06,"h":46.135,"l":46.06,"n":6,"o":46.11,"t":"2026-10-14T14:15:00Z","v":1632,"vw":46.128197},{"c":45.98,"h":46.17,"l":45.96,"n":306,"o":46.17,"t":"2026-10-14T14:30:00Z","v":37858,"vw":46.001823},{"c":46.26,"h":46.26,"l":46,"n":286,"o":46,"t":"2026-10-14T14:45:00Z","v":31439,"vw":46.046731},{"c":46.42,"h":46.49,"l":46.42,"n":11,"o":46.49,"t":"2026-10-14T15:00:00Z","v":1825,"vw":46.467652},{"c":46.53,"h":46.53,"l":46.53,"n":2,"o":46.53,"t":"2026-10-14T15:15:00Z","v":131,"vw":46.53},{"c":46.22,"h":46.22,"l":46.19,"n":5,"o":46.19,"t":"2026-10-14T16:00:00Z","v":307,"vw":46.2},{"c":45.86,"h":45.86,"l":45.79,"n":6,"o":45.79,"t":"2026-10-14T16:15:00Z","v":1018,"vw":45.852951},{"c":46.152,"h":46.2359,"l":46.14,"n":6,"o":46.2359,"t":"2026-10-14T16:45:00Z","v":1543,"vw":46.185285},{"c":46.24,"h":46.3,"l":46.206,"n":5,"o":46.3,"t":"2026-10-14T17:00:00Z","v":1025,"vw":46.218691},{"c":46.05,"h":46.1539,"l":46.05,"n":5,"o":46.1539,"t":"2026-10-14T17:15:00Z","v":312,"vw":46.086432},{"c":46.24,"h":46.24,"l":46.19,"n":2,"o":46.19,"t":"2026-10-14T17:30:00Z","v":580,"vw":46.215862},{"c":45.91,"h":46.15,"l":45.9,"n":5,"o":46.15,"t":"2026-10-14T18:00:00Z","v":467,"vw":45.965},{"c":45.91,"h":45.91,"l":45.83,"n":6,"o":45.8301,"t":"2026-10-14T18:15:00Z","v":325,"vw":45.858084},{"c":46.375,"h":46.375,"l":46.03,"n":2,"o":46.03,"t":"2026-10-14T19:00:00Z","v":700,"vw":46.276429},{"c":46.81,"h":46.81,"l":46.72,"n":21,"o":46.77,"t":"2026-10-14T19:15:00Z","v":2409,"vw":46.772541},{"c":46.76,"h":46.76,"l":46.63,"n":49,"o":46.63,"t":"2026-10-14T19:30:00Z","v":8718,"vw":46.706919},{"c":47.05,"h":47.06,"l":46.8,"n":406,"o":46.8,"t":"2026-10-14T19:45:00Z","v":52452,"vw":46.954448},{"c":47.05,"h":47.05,"l":47.05,"n":5,"o":47.05,"t":"2026-10-14T20:00:00Z","v":317,"vw":47.05},{"c":47.1082,"h":47.1154,"l":47.1082,"n":2,"o":47.1154,"t":"2026-10-14T20:15:00Z","v":600,"vw":47.1094},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-15T10:45:00Z","v":100,"vw":45.61},{"c":45.3943,"h":45.3943,"l":45.3943,"n":1,"o":45.3943,"t":"2026-10-15T12:30:00Z","v":106,"vw":45.3943},{"c":45.32,"h":45.33,"l":44.93,"n":29,"o":44.93,"t":"2026-10-15T13:30:00Z","v":5875,"vw":45.035032},{"c":44.88,"h":45.21,"l":44.78,"n":18,"o":45.21,"t":"2026-10-15T13:45:00Z","v":3214,"vw":44.951216},{"c":45.835,"h":45.835,"l":44.84,"n":26,"o":44.84,"t":"2026-10-15T14:00:00Z","v":3344,"vw":45.208967},{"c":46.23,"h":46.23,"l":46.1,"n":6,"o":46.1,"t":"2026-10-15T14:15:00Z","v":1049,"vw":46.125},{"c":46.68,"h":46.7,"l":46.25,"n":12,"o":46.25,"t":"2026-10-15T14:30:00Z","v":1160,"vw":46.579},{"c":46.62,"h":46.84,"l":46.62,"n":3,"o":46.84,"t":"2026-10-15T14:45:00Z","v":216,"vw":46.73},{"c":46.77,"h":46.95,"l":46.72,"n":62,"o":46.8544,"t":"2026-10-15T15:00:00Z","v":8859,"vw":46.830311},{"c":46.82,"h":46.92,"l":46.82,"n":22,"o":46.88,"t":"2026-10-15T15:15:00Z","v":2790,"vw":46.867871},{"c":47.0199,"h":47.02,"l":46.79,"n":21,"o":46.79,"t":"2026-10-15T15:30:00Z","v":2635,"vw":46.875087},{"c":47.17,"h":47.26,"l":47.17,"n":11,"o":47.2,"t":"2026-10-15T15:45:00Z","v":2111,"vw":47.205798},{"c":47.02,"h":47.2,"l":47.015,"n":10,"o":47.149,"t":"2026-10-15T16:00:00Z","v":983,"vw":47.075768},{"c":46.8716,"h":46.99,"l":46.8716,"n":2,"o":46.99,"t":"2026-10-15T16:15:00Z","v":248,"vw":46.919342},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-15T16:30:00Z","v":100,"vw":46.79},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-15T16:45:00Z","v":100,"vw":46.79},{"c":47.14,"h":47.16,"l":47.12,"n":4,"o":47.12,"t":"2026-10-15T17:00:00Z","v":306,"vw":47.14},{"c":47.185,"h":47.255,"l":47.17,"n":22,"o":47.17,"t":"2026-10-15T17:15:00Z","v":3011,"vw":47.1815},{"c":47.25,"h":47.25,"l":47.12,"n":23,"o":47.12,"t":"2026-10-15T17:30:00Z","v":2773,"vw":47.1568},{"c":47.2,"h":47.33,"l":47.18,"n":55,"o":47.24,"t":"2026-10-15T17:45:00Z","v":5774,"vw":47.245705},{"c":47.13,"h":47.165,"l":47.13,"n":4,"o":47.165,"t":"2026-10-15T18:00:00Z","v":202,"vw":47.1475},{"c":47.09,"h":47.13,"l":47.09,"n":14,"o":47.12,"t":"2026-10-15T18:15:00Z","v":1224,"vw":47.124444},{"c":47.05,"h":47.1399,"l":47.02,"n":28,"o":47.02,"t":"2026-10-15T18:30:00Z","v":4002,"vw":47.056309},{"c":47.235,"h":47.25,"l":47.06,"n":61,"o":47.1153,"t":"2026-10-15T18:45:00Z","v":7438,"vw":47.15014},{"c":47.28,"h":47.385,"l":47.23,"n":71,"o":47.23,"t":"2026-10-15T19:00:00Z","v":9286,"vw":47.282088},{"c":47.33,"h":47.335,"l":47.275,"n":39,"o":47.29,"t":"2026-10-15T19:15:00Z","v":4846,"vw":47.300914},{"c":47.22,"h":47.295,"l":47.19,"n":16,"o":47.295,"t":"2026-10-15T19:30:00Z","v":2405,"vw":47.215417},{"c":47.33,"h":47.45,"l":47.21,"n":115,"o":47.21,"t":"2026-10-15T19:45:00Z","v":15082,"vw":47.332982},{"c":47.33,"h":47.33,"l":47.33,"n":4,"o":47.33,"t":"2026-10-15T20:00:00Z","v":110,"vw":47.33},{"c":47.362,"h":47.362,"l":47.362,"n":1,"o":47.362,"t":"2026-10-15T20:45:00Z","v":207,"vw":47.362},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-10-16T11:15:00Z","v":100,"vw":47.65},{"c":46.88,"h":46.93,"l":46.88,"n":6,"o":46.93,"t":"2026-10-16T13:30:00Z","v":520,"vw":46.90093},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-10-16T14:15:00Z","v":100,"vw":46.76},{"c":46.69,"h":46.69,"l":46.69,"n":3,"o":46.69,"t":"2026-10-16T14:30:00Z","v":237,"vw":46.69},{"c":46.503,"h":46.79,"l":46.503,"n":7,"o":46.79,"t":"2026-10-16T14:45:00Z","v":596,"vw":46.584859},{"c":46.25,"h":46.255,"l":46.25,"n":8,"o":46.255,"t":"2026-10-16T15:00:00Z","v":944,"vw":46.254405},{"c":45.61,"h":45.74,"l":45.61,"n":23,"o":45.73,"t":"2026-10-16T15:15:00Z","v":3349,"vw":45.703125},{"c":45.6958,"h":45.6958,"l":45.58,"n":6,"o":45.58,"t":"2026-10-16T15:30:00Z","v":434,"vw":45.651936},{"c":45.5224,"h":45.6861,"l":45.5224,"n":4,"o":45.6861,"t":"2026-10-16T15:45:00Z","v":494,"vw":45.604054},{"c":45.5103,"h":45.585,"l":45.5103,"n":6,"o":45.585,"t":"2026-10-16T16:00:00Z","v":3098,"vw":45.5601},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-16T16:15:00Z","v":110,"vw":45.79},{"c":45.73,"h":45.76,"l":45.725,"n":5,"o":45.725,"t":"2026-10-16T16:30:00Z","v":489,"vw":45.735899},{"c":45.535,"h":45.655,"l":45.5,"n":18,"o":45.54,"t":"2026-10-16T17:00:00Z","v":2353,"vw":45.546301},{"c":45.47,"h":45.51,"l":45.29,"n":111,"o":45.51,"t":"2026-10-16T17:15:00Z","v":12283,"vw":45.377319},{"c":45.9,"h":45.9,"l":45.48,"n":133,"o":45.48,"t":"2026-10-16T17:30:00Z","v":20577,"vw":45.723286},{"c":45.8,"h":45.92,"l":45.725,"n":34,"o":45.82,"t":"2026-10-16T17:45:00Z","v":7102,"vw":45.798442},{"c":45.91,"h":45.91,"l":45.69,"n":73,"o":45.69,"t":"2026-10-16T18:00:00Z","v":12673,"vw":45.779365},{"c":46.02,"h":46.02,"l":45.86,"n":11,"o":45.995,"t":"2026-10-16T18:15:00Z","v":1646,"vw":45.963959},{"c":45.64,"h":45.96,"l":45.64,"n":6,"o":45.96,"t":"2026-10-16T18:30:00Z","v":1000,"vw":45.787884},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-16T18:45:00Z","v":1100,"vw":45.65},{"c":45.595,"h":45.63,"l":45.58,"n":6,"o":45.61,"t":"2026-10-16T19:00:00Z","v":882,"vw":45.600625},{"c":45.63,"h":45.6813,"l":45.63,"n":3,"o":45.6813,"t":"2026-10-16T19:30:00Z","v":332,"vw":45.665218},{"c":45.71,"h":45.71,"l":45.56,"n":32,"o":45.59,"t":"2026-10-16T19:45:00Z","v":4938,"vw":45.637082},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-16T20:00:00Z","v":331,"vw":45.66},{"c":45.735,"h":45.86,"l":45.735,"n":8,"o":45.86,"t":"2026-10-19T13:30:00Z","v":1404,"vw":45.848934},{"c":45.67,"h":45.945,"l":45.66,"n":15,"o":45.86,"t":"2026-10-19T13:45:00Z","v":2017,"vw":45.704434},{"c":45.18,"h":45.57,"l":45.065,"n":9,"o":45.57,"t":"2026-10-19T14:00:00Z","v":1038,"vw":45.340659},{"c":45.44,"h":45.52,"l":45.44,"n":16,"o":45.51,"t":"2026-10-19T14:45:00Z","v":2457,"vw":45.480036},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-19T15:30:00Z","v":109,"vw":45.68},{"c":45.58,"h":45.58,"l":45.46,"n":20,"o":45.46,"t":"2026-10-19T15:45:00Z","v":4675,"vw":45.503245},{"c":45.48,"h":45.48,"l":45.42,"n":5,"o":45.42,"t":"2026-10-19T16:00:00Z","v":325,"vw":45.453799},{"c":45.515,"h":45.59,"l":45.515,"n":3,"o":45.59,"t":"2026-10-19T16:15:00Z","v":1225,"vw":45.5631},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-19T17:00:00Z","v":134,"vw":45.25},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-10-19T17:15:00Z","v":184,"vw":45.18},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-19T17:45:00Z","v":146,"vw":45.04},{"c":45.1301,"h":45.1301,"l":45.1,"n":4,"o":45.1,"t":"2026-10-19T18:00:00Z","v":1668,"vw":45.128219},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-19T18:30:00Z","v":179,"vw":45.07},{"c":45.111,"h":45.13,"l":45.1,"n":9,"o":45.1,"t":"2026-10-19T18:45:00Z","v":1097,"vw":45.11684},{"c":44.93,"h":45.04,"l":44.91,"n":5,"o":45.04,"t":"2026-10-19T19:00:00Z","v":569,"vw":44.963598},{"c":44.97,"h":44.97,"l":44.91,"n":2,"o":44.91,"t":"2026-10-19T19:15:00Z","v":200,"vw":44.94},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-19T19:30:00Z","v":100,"vw":45.105},{"c":44.78,"h":45.04,"l":44.78,"n":17,"o":45.04,"t":"2026-10-19T19:45:00Z","v":1735,"vw":44.832362},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-19T20:00:00Z","v":1167,"vw":44.8},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-20T12:15:00Z","v":433,"vw":44.94},{"c":45.45,"h":45.45,"l":45.3,"n":11,"o":45.36,"t":"2026-10-20T13:30:00Z","v":702,"vw":45.377611},{"c":45.945,"h":45.945,"l":45.69,"n":6,"o":45.69,"t":"2026-10-20T13:45:00Z","v":1018,"vw":45.721442},{"c":46.9,"h":46.97,"l":46.15,"n":42,"o":46.15,"t":"2026-10-20T14:00:00Z","v":5206,"vw":46.870314},{"c":46.82,"h":46.82,"l":46.82,"n":3,"o":46.82,"t":"2026-10-20T14:15:00Z","v":134,"vw":46.82},{"c":47.19,"h":47.19,"l":47,"n":5,"o":47,"t":"2026-10-20T14:30:00Z","v":308,"vw":47.088072},{"c":47.065,"h":47.15,"l":47.03,"n":8,"o":47.15,"t":"2026-10-20T14:45:00Z","v":1520,"vw":47.10229},{"c":46.3,"h":46.95,"l":46.3,"n":5,"o":46.95,"t":"2026-10-20T15:00:00Z","v":724,"vw":46.684615},{"c":46.02,"h":46.26,"l":46.02,"n":39,"o":46.19,"t":"2026-10-20T15:15:00Z","v":6783,"vw":46.072451},{"c":46.14,"h":46.14,"l":45.93,"n":5,"o":46.08,"t":"2026-10-20T15:30:00Z","v":543,"vw":46.059667},{"c":46.15,"h":46.15,"l":46.01,"n":5,"o":46.01,"t":"2026-10-20T15:45:00Z","v":2155,"vw":46.068126},{"c":46.16,"h":46.16,"l":46.15,"n":3,"o":46.15,"t":"2026-10-20T16:00:00Z","v":300,"vw":46.153333},{"c":45.82,"h":45.87,"l":45.82,"n":2,"o":45.87,"t":"2026-10-20T16:15:00Z","v":208,"vw":45.845962},{"c":46.13,"h":46.13,"l":46.11,"n":2,"o":46.11,"t":"2026-10-20T16:45:00Z","v":273,"vw":46.122674},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-20T17:00:00Z","v":211,"vw":46.15},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-20T17:15:00Z","v":100,"vw":46.24},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-20T17:30:00Z","v":100,"vw":46.28},{"c":46.28,"h":46.4,"l":46.28,"n":6,"o":46.36,"t":"2026-10-20T17:45:00Z","v":539,"vw":46.3575},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T18:15:00Z","v":113,"vw":46.12},{"c":46.23,"h":46.23,"l":46.09,"n":6,"o":46.09,"t":"2026-10-20T18:30:00Z","v":3978,"vw":46.106218},{"c":46.14,"h":46.14,"l":46.14,"n":7,"o":46.14,"t":"2026-10-20T18:45:00Z","v":353,"vw":46.14},{"c":46.12,"h":46.17,"l":46.12,"n":2,"o":46.17,"t":"2026-10-20T19:00:00Z","v":200,"vw":46.145},{"c":46.065,"h":46.065,"l":46.04,"n":4,"o":46.04,"t":"2026-10-20T19:15:00Z","v":278,"vw":46.052981},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-20T19:30:00Z","v":104,"vw":46.18},{"c":46.3,"h":46.3792,"l":46.25,"n":14,"o":46.36,"t":"2026-10-20T19:45:00Z","v":1539,"vw":46.34428},{"c":46.22,"h":46.22,"l":46.22,"n":4,"o":46.22,"t":"2026-10-20T20:00:00Z","v":1141,"vw":46.22},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-20T21:45:00Z","v":1250,"vw":47},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-21T13:00:00Z","v":197,"vw":47.36},{"c":47.3207,"h":47.339,"l":47.3207,"n":3,"o":47.339,"t":"2026-10-21T13:15:00Z","v":3000,"vw":47.3329},{"c":46.51,"h":46.9,"l":46.435,"n":11,"o":46.89,"t":"2026-10-21T13:30:00Z","v":1519,"vw":46.538571},{"c":46.555,"h":46.69,"l":46.55,"n":89,"o":46.65,"t":"2026-10-21T13:45:00Z","v":19155,"vw":46.617361},{"c":46.55,"h":46.55,"l":46.42,"n":47,"o":46.54,"t":"2026-10-21T14:00:00Z","v":4784,"vw":46.526047},{"c":46.51,"h":46.51,"l":46.445,"n":3,"o":46.445,"t":"2026-10-21T14:15:00Z","v":527,"vw":46.474981},{"c":46.58,"h":46.58,"l":46.4,"n":15,"o":46.4362,"t":"2026-10-21T14:30:00Z","v":3029,"vw":46.465374},{"c":46.74,"h":46.74,"l":46.64,"n":7,"o":46.64,"t":"2026-10-21T14:45:00Z","v":679,"vw":46.662329},{"c":47.55,"h":47.55,"l":47.16,"n":14,"o":47.18,"t":"2026-10-21T15:00:00Z","v":3127,"vw":47.265729},{"c":47.43,"h":47.43,"l":47.3,"n":4,"o":47.3,"t":"2026-10-21T15:15:00Z","v":235,"vw":47.365961},{"c":47.1095,"h":47.1095,"l":47.01,"n":10,"o":47.04,"t":"2026-10-21T15:45:00Z","v":2282,"vw":47.069304},{"c":47.2,"h":47.2,"l":47.06,"n":8,"o":47.06,"t":"2026-10-21T16:00:00Z","v":1491,"vw":47.075911},{"c":46.99,"h":47.2,"l":46.99,"n":4,"o":47.2,"t":"2026-10-21T16:15:00Z","v":1107,"vw":47.180108},{"c":46.99,"h":47.2,"l":46.98,"n":6,"o":46.98,"t":"2026-10-21T16:30:00Z","v":583,"vw":47.034646},{"c":46.8499,"h":47.12,"l":46.8499,"n":6,"o":47.12,"t":"2026-10-21T16:45:00Z","v":1734,"vw":47.030553},{"c":46.91,"h":46.91,"l":46.91,"n":3,"o":46.91,"t":"2026-10-21T17:00:00Z","v":200,"vw":46.91},{"c":46.96,"h":46.96,"l":46.8,"n":3,"o":46.8,"t":"2026-10-21T17:15:00Z","v":307,"vw":46.858632},{"c":47.23,"h":47.23,"l":47.2,"n":3,"o":47.2,"t":"2026-10-21T17:45:00Z","v":210,"vw":47.215},{"c":47.23,"h":47.26,"l":47.23,"n":5,"o":47.26,"t":"2026-10-21T18:00:00Z","v":235,"vw":47.245},{"c":47.38,"h":47.38,"l":47.35,"n":4,"o":47.3599,"t":"2026-10-21T18:15:00Z","v":306,"vw":47.363244},{"c":47.55,"h":47.55,"l":47.43,"n":10,"o":47.43,"t":"2026-10-21T18:30:00Z","v":4702,"vw":47.477895},{"c":47.16,"h":47.4,"l":47.16,"n":11,"o":47.4,"t":"2026-10-21T18:45:00Z","v":1698,"vw":47.31725},{"c":47.02,"h":47.02,"l":46.76,"n":17,"o":46.83,"t":"2026-10-21T19:00:00Z","v":1426,"vw":46.832864},{"c":47.26,"h":47.26,"l":47.02,"n":9,"o":47.02,"t":"2026-10-21T19:15:00Z","v":557,"vw":47.172599},{"c":47.335,"h":47.345,"l":47.235,"n":16,"o":47.345,"t":"2026-10-21T19:30:00Z","v":1558,"vw":47.306196},{"c":47.28,"h":47.35,"l":47.28,"n":6,"o":47.35,"t":"2026-10-21T19:45:00Z","v":514,"vw":47.296913},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-21T20:00:00Z","v":212,"vw":47.24},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-21T20:15:00Z","v":100,"vw":46.87},{"c":45.1376,"h":45.1376,"l":45.1376,"n":3,"o":45.1376,"t":"2026-10-22T11:15:00Z","v":200,"vw":45.1376},{"c":45.34,"h":45.34,"l":45.08,"n":16,"o":45.08,"t":"2026-10-22T13:30:00Z","v":1815,"vw":45.12222},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-22T13:45:00Z","v":300,"vw":45.21},{"c":45.33,"h":45.33,"l":45.33,"n":3,"o":45.33,"t":"2026-10-22T14:00:00Z","v":2187,"vw":45.33},{"c":45.235,"h":45.29,"l":45.14,"n":17,"o":45.14,"t":"2026-10-22T14:15:00Z","v":5111,"vw":45.2387},{"c":45.23,"h":45.23,"l":45,"n":268,"o":45.19,"t":"2026-10-22T14:30:00Z","v":34307,"vw":45.156809},{"c":45.1,"h":45.13,"l":45.1,"n":22,"o":45.11,"t":"2026-10-22T14:45:00Z","v":2116,"vw":45.112665},{"c":44.73,"h":45.235,"l":44.73,"n":12,"o":45.22,"t":"2026-10-22T15:00:00Z","v":627,"vw":44.996278},{"c":44.77,"h":44.77,"l":44.77,"n":3,"o":44.77,"t":"2026-10-22T15:15:00Z","v":250,"vw":44.77},{"c":44.96,"h":44.96,"l":44.87,"n":6,"o":44.88,"t":"2026-10-22T15:30:00Z","v":357,"vw":44.903333},{"c":45.11,"h":45.11,"l":44.8337,"n":3,"o":44.8337,"t":"2026-10-22T15:45:00Z","v":690,"vw":44.913903},{"c":45.15,"h":45.1573,"l":45.09,"n":8,"o":45.1573,"t":"2026-10-22T16:00:00Z","v":632,"vw":45.131582},{"c":45.19,"h":45.19,"l":45.14,"n":5,"o":45.15,"t":"2026-10-22T16:15:00Z","v":317,"vw":45.16},{"c":45.1114,"h":45.1114,"l":45.11,"n":6,"o":45.11,"t":"2026-10-22T16:30:00Z","v":486,"vw":45.110643},{"c":44.48,"h":44.68,"l":44.2545,"n":7,"o":44.68,"t":"2026-10-22T16:45:00Z","v":887,"vw":44.398808},{"c":44.42,"h":44.42,"l":44.32,"n":10,"o":44.321,"t":"2026-10-22T17:00:00Z","v":965,"vw":44.385421},{"c":44.6,"h":44.61,"l":44.6,"n":7,"o":44.6,"t":"2026-10-22T17:15:00Z","v":1271,"vw":44.602515},{"c":44.58,"h":44.64,"l":44.56,"n":19,"o":44.57,"t":"2026-10-22T17:30:00Z","v":3015,"vw":44.57014},{"c":44.52,"h":44.62,"l":44.52,"n":6,"o":44.62,"t":"2026-10-22T17:45:00Z","v":588,"vw":44.58},{"c":44.5,"h":44.52,"l":44.5,"n":4,"o":44.52,"t":"2026-10-22T18:00:00Z","v":393,"vw":44.506667},{"c":44.72,"h":44.72,"l":44.72,"n":4,"o":44.72,"t":"2026-10-22T18:15:00Z","v":500,"vw":44.72},{"c":44.73,"h":44.73,"l":44.7,"n":8,"o":44.72,"t":"2026-10-22T18:30:00Z","v":731,"vw":44.712353},{"c":44.915,"h":44.915,"l":44.915,"n":1,"o":44.915,"t":"2026-10-22T18:45:00Z","v":600,"vw":44.915},{"c":44.7,"h":44.85,"l":44.64,"n":16,"o":44.85,"t":"2026-10-22T19:00:00Z","v":3795,"vw":44.76675},{"c":44.91,"h":44.91,"l":44.805,"n":5,"o":44.805,"t":"2026-10-22T19:15:00Z","v":508,"vw":44.858254},{"c":44.7,"h":44.96,"l":44.7,"n":9,"o":44.96,"t":"2026-10-22T19:30:00Z","v":2805,"vw":44.860357},{"c":44.69,"h":44.78,"l":44.59,"n":243,"o":44.65,"t":"2026-10-22T19:45:00Z","v":19208,"vw":44.74081},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-22T20:00:00Z","v":805,"vw":44.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.689958954709784,"strike":76.29917909419568,"iv":1.2865076695405964,"gamma":0.010815976494567083,"theta":-0.05071229559413501,"vega":0.021964712565314855,"rho":0.002951010353230511,"breakevenPct":71.81240359050537},{"delta":0.15,"premium":0.8592069361657466,"strike":62.78897106320453,"iv":0.9983273494030089,"gamma":0.018901335961972278,"theta":-0.051244160333564326,"vega":0.02934295254230971,"rho":0.004549735068478706,"breakevenPct":42.04012050740967},{"delta":0.2,"premium":1.1233768987666624,"strike":57.254057753083345,"iv":0.8890174212559622,"gamma":0.024904439592783212,"theta":-0.055301983748049094,"vega":0.035169041873761575,"rho":0.006084371732639601,"breakevenPct":30.27769393405491},{"delta":0.25,"premium":1.550503355704698,"strike":55.54362416107382,"iv":0.9313093959731544,"gamma":0.026956375838926173,"theta":-0.06539261744966443,"vega":0.040086577181208054,"rho":0.007504878155106398,"breakevenPct":27.41380833916206},{"delta":0.3,"premium":1.9037058823529411,"strike":53.138823529411766,"iv":0.9027249411764706,"gamma":0.030623294117647058,"theta":-0.06936376470588235,"vega":0.04387505882352941,"rho":0.008988711835781298,"breakevenPct":22.835370256114047},{"delta":0.35,"premium":2.3,"strike":51.083333333333336,"iv":0.8832833333333333,"gamma":0.03332916666666667,"theta":-0.07258333333333333,"vega":0.04674166666666667,"rho":0.010441244908479612,"breakevenPct":19.13263408465371},{"delta":0.4,"premium":2.7730844793713167,"strike":49.32416502946955,"iv":0.8780212180746563,"gamma":0.034780746561886046,"theta":-0.0754555992141454,"vega":0.048716502946954815,"rho":0.011839734830913946,"breakevenPct":16.26255190546945},{"delta":0.45,"premium":3.361612903225807,"strike":47.961290322580645,"iv":0.9073045161290323,"gamma":0.03452709677419355,"theta":-0.07998451612903226,"vega":0.05001161290322581,"rho":0.013155441815378893,"breakevenPct":14.534486109811313},{"delta":0.5,"premium":3.812379421221865,"strike":46.350482315112544,"iv":0.8761639871382637,"gamma":0.03604437299035369,"theta":-0.07810610932475884,"vega":0.05036495176848874,"rho":0.014571995000672636,"breakevenPct":11.945685642344124},{"delta":0.55,"premium":3.941240875912409,"strike":44.77858880778589,"iv":0.7673805352798053,"gamma":0.04083430656934306,"theta":-0.0683,"vega":0.04992287104622871,"rho":0.01622573849942432,"breakevenPct":8.725350778170712},{"delta":0.6,"premium":4.699740932642486,"strike":43.53367875647668,"iv":0.7982497409326424,"gamma":0.03831450777202072,"theta":-0.06946580310880829,"vega":0.048740414507772015,"rho":0.01741781172810134,"breakevenPct":7.6398564809622185},{"delta":0.65,"premium":5.627900552486187,"strike":42.187845303867405,"iv":0.8422674033149171,"gamma":0.03479447513812155,"theta":-0.0703939226519337,"vega":0.04671933701657458,"rho":0.018480689868713443,"breakevenPct":6.707756876486474},{"delta":0.7,"premium":6.471666666666666,"strike":40.797222222222224,"iv":0.8490455555555555,"gamma":0.03237555555555556,"theta":-0.06688888888888889,"vega":0.04389305555555556,"rho":0.019604932567737793,"breakevenPct":5.487366411267326},{"delta":0.75,"premium":7.410185185185186,"strike":39.342592592592595,"iv":0.8512768518518519,"gamma":0.02952222222222222,"theta":-0.06166203703703704,"vega":0.040125,"rho":0.02065368976831864,"breakevenPct":4.335589774107957},{"delta":0.8,"premium":8.649125874125875,"strike":37.66783216783217,"iv":0.8712926573426573,"gamma":0.0254027972027972,"theta":-0.05597167832167831,"vega":0.03533706293706294,"rho":0.02146961968220471,"breakevenPct":3.3629949608525727},{"delta":0.85,"premium":10.24375,"strike":35.675,"iv":0.900475,"gamma":0.020452500000000002,"theta":-0.0486525,"vega":0.0293975,"rho":0.022007190195950054,"breakevenPct":2.4743360856951524},{"delta":0.9,"premium":12.406204379562045,"strike":33.135766423357666,"iv":0.9248135766423358,"gamma":0.014806715328467149,"theta":-0.03786525547445255,"vega":0.02184248175182481,"rho":0.02209498540309782,"breakevenPct":1.6334987791111448}],"put":[{"delta":0.1,"premium":0.5902858073086672,"strike":33.305716146173346,"iv":0.9091361794153134,"gamma":0.01565895992038533,"theta":-0.033079610776180365,"vega":0.02186908976119094,"rho":-0.004117262964946362,"breakevenPct":26.990782551071913},{"delta":0.15,"premium":0.846879123181814,"strike":36.62549478181768,"iv":0.7855623357163535,"gamma":0.02376250994393551,"theta":-0.038843342805233536,"vega":0.029342948216157523,"rho":-0.006141054164399145,"breakevenPct":20.154841199205837},{"delta":0.2,"premium":1.1835329341317364,"strike":38.43413173652694,"iv":0.7543464071856287,"gamma":0.029345808383233533,"theta":-0.04477994011976048,"vega":0.03531946107784431,"rho":-0.008176089257048958,"breakevenPct":16.86989778532648},{"delta":0.25,"premium":1.7537683823529413,"strike":39.57169117647059,"iv":0.8131424632352942,"gamma":0.030871323529411764,"theta":-0.054875,"vega":0.039986948529411766,"rho":-0.010414441739813759,"breakevenPct":15.603832193444227},{"delta":0.3,"premium":2.192932862190813,"strike":40.9434628975265,"iv":0.8052282685512367,"gamma":0.034190812720848056,"theta":-0.05928480565371025,"vega":0.043886925795053,"rho":-0.012558486011533776,"breakevenPct":13.522584165731567},{"delta":0.35,"premium":3.2154078549848943,"strike":42.051359516616316,"iv":0.9284383685800605,"gamma":0.03161299093655589,"theta":-0.07286404833836858,"vega":0.04677190332326284,"rho":-0.015137292134270598,"breakevenPct":13.331953444250358},{"delta":0.4,"premium":3.821613832853026,"strike":43.53602305475504,"iv":0.9071028818443804,"gamma":0.0337,"theta":-0.07391527377521613,"vega":0.048743227665706046,"rho":-0.017410587581764402,"breakevenPct":11.37154826623072},{"delta":0.45,"premium":4.426859504132231,"strike":44.93388429752066,"iv":0.8823396694214877,"gamma":0.035474380165289254,"theta":-0.07334545454545455,"vega":0.049953719008264466,"rho":-0.019682280942861684,"breakevenPct":9.602711909421057},{"delta":0.5,"premium":4.737983425414365,"strike":46.1353591160221,"iv":0.8083994475138122,"gamma":0.039032320441988955,"theta":-0.06725414364640883,"vega":0.05037292817679558,"rho":-0.021727739198300833,"breakevenPct":7.615765028770956},{"delta":0.55,"premium":5.739655172413794,"strike":47.58620689655172,"iv":0.8300655172413793,"gamma":0.03772068965517241,"theta":-0.0682448275862069,"vega":0.049965517241379306,"rho":-0.024297280187174697,"breakevenPct":6.613363704222424},{"delta":0.6,"premium":6.643548387096773,"strike":48.98924731182795,"iv":0.8258483870967742,"gamma":0.037001075268817206,"theta":-0.06583118279569893,"vega":0.048810752688172046,"rho":-0.026790367567509875,"breakevenPct":5.499444488437444},{"delta":0.65,"premium":7.706279069767444,"strike":50.50697674418605,"iv":0.8231046511627907,"gamma":0.03563395348837209,"theta":-0.06240837209302326,"vega":0.04674232558139535,"rho":-0.029408432292976436,"breakevenPct":4.4840489301080035},{"delta":0.7,"premium":9.510000000000009,"strike":52.63703703703704,"iv":0.866888148148149,"gamma":0.031897037037037015,"theta":-0.06127111111111117,"vega":0.04387333333333334,"rho":-0.032600667866171856,"breakevenPct":3.7557754138874513},{"delta":0.75,"premium":11.067054263565893,"strike":54.5968992248062,"iv":0.8652976744186047,"gamma":0.029065891472868213,"theta":-0.0550984496124031,"vega":0.040143410852713175,"rho":-0.03560233614670885,"breakevenPct":2.8568512357948976},{"delta":0.8,"premium":11.778874388254485,"strike":55.73083197389886,"iv":0.8002548123980423,"gamma":0.02756916802610114,"theta":-0.04367977161500815,"vega":0.03516884176182708,"rho":-0.03793852192355359,"breakevenPct":1.9148458253863638},{"delta":0.85,"premium":13.617241379310341,"strike":57.90804597701149,"iv":0.7834229885057472,"gamma":0.023574712643678167,"theta":-0.03417586206896553,"vega":0.02941149425287357,"rho":-0.041154126666207325,"breakevenPct":1.158659679310099},{"delta":0.9,"premium":17.111764705882354,"strike":61.67892156862745,"iv":0.7963330882352941,"gamma":0.017450980392156857,"theta":-0.023946568627450975,"vega":0.022016666666666664,"rho":-0.04567273846860456,"breakevenPct":0.5419396055677375}]},"raw":{"call":[{"delta":0.1,"premium":0.689958954709784,"strike":76.29917909419568,"iv":1.2865076695405964,"gamma":0.010815976494567083,"theta":-0.05071229559413501,"vega":0.021964712565314855,"rho":0.002951010353230511,"breakevenPct":71.81240359050537},{"delta":0.15,"premium":0.8592069361657466,"strike":62.78897106320453,"iv":0.9983273494030089,"gamma":0.018901335961972278,"theta":-0.051244160333564326,"vega":0.02934295254230971,"rho":0.004549735068478706,"breakevenPct":42.04012050740967},{"delta":0.2,"premium":1.1233768987666624,"strike":57.254057753083345,"iv":0.8890174212559622,"gamma":0.024904439592783212,"theta":-0.055301983748049094,"vega":0.035169041873761575,"rho":0.006084371732639601,"breakevenPct":30.27769393405491},{"delta":0.25,"premium":1.550503355704698,"strike":55.54362416107382,"iv":0.9313093959731544,"gamma":0.026956375838926173,"theta":-0.06539261744966443,"vega":0.040086577181208054,"rho":0.007504878155106398,"breakevenPct":27.41380833916206},{"delta":0.3,"premium":1.9037058823529411,"strike":53.138823529411766,"iv":0.9027249411764706,"gamma":0.030623294117647058,"theta":-0.06936376470588235,"vega":0.04387505882352941,"rho":0.008988711835781298,"breakevenPct":22.835370256114047},{"delta":0.35,"premium":2.3,"strike":51.083333333333336,"iv":0.8832833333333333,"gamma":0.03332916666666667,"theta":-0.07258333333333333,"vega":0.04674166666666667,"rho":0.010441244908479612,"breakevenPct":19.13263408465371},{"delta":0.4,"premium":2.7730844793713167,"strike":49.32416502946955,"iv":0.8780212180746563,"gamma":0.034780746561886046,"theta":-0.0754555992141454,"vega":0.048716502946954815,"rho":0.011839734830913946,"breakevenPct":16.26255190546945},{"delta":0.45,"premium":3.361612903225807,"strike":47.961290322580645,"iv":0.9073045161290323,"gamma":0.03452709677419355,"theta":-0.07998451612903226,"vega":0.05001161290322581,"rho":0.013155441815378893,"breakevenPct":14.534486109811313},{"delta":0.5,"premium":3.812379421221865,"strike":46.350482315112544,"iv":0.8761639871382637,"gamma":0.03604437299035369,"theta":-0.07810610932475884,"vega":0.05036495176848874,"rho":0.014571995000672636,"breakevenPct":11.945685642344124},{"delta":0.55,"premium":3.941240875912409,"strike":44.77858880778589,"iv":0.7673805352798053,"gamma":0.04083430656934306,"theta":-0.0683,"vega":0.04992287104622871,"rho":0.01622573849942432,"breakevenPct":8.725350778170712},{"delta":0.6,"premium":4.699740932642486,"strike":43.53367875647668,"iv":0.7982497409326424,"gamma":0.03831450777202072,"theta":-0.06946580310880829,"vega":0.048740414507772015,"rho":0.01741781172810134,"breakevenPct":7.6398564809622185},{"delta":0.65,"premium":5.627900552486187,"strike":42.187845303867405,"iv":0.8422674033149171,"gamma":0.03479447513812155,"theta":-0.0703939226519337,"vega":0.04671933701657458,"rho":0.018480689868713443,"breakevenPct":6.707756876486474},{"delta":0.7,"premium":6.471666666666666,"strike":40.797222222222224,"iv":0.8490455555555555,"gamma":0.03237555555555556,"theta":-0.06688888888888889,"vega":0.04389305555555556,"rho":0.019604932567737793,"breakevenPct":5.487366411267326},{"delta":0.75,"premium":7.410185185185186,"strike":39.342592592592595,"iv":0.8512768518518519,"gamma":0.02952222222222222,"theta":-0.06166203703703704,"vega":0.040125,"rho":0.02065368976831864,"breakevenPct":4.335589774107957},{"delta":0.8,"premium":8.649125874125875,"strike":37.66783216783217,"iv":0.8712926573426573,"gamma":0.0254027972027972,"theta":-0.05597167832167831,"vega":0.03533706293706294,"rho":0.02146961968220471,"breakevenPct":3.3629949608525727},{"delta":0.85,"premium":10.24375,"strike":35.675,"iv":0.900475,"gamma":0.020452500000000002,"theta":-0.0486525,"vega":0.0293975,"rho":0.022007190195950054,"breakevenPct":2.4743360856951524},{"delta":0.9,"premium":12.406204379562045,"strike":33.135766423357666,"iv":0.9248135766423358,"gamma":0.014806715328467149,"theta":-0.03786525547445255,"vega":0.02184248175182481,"rho":0.02209498540309782,"breakevenPct":1.6334987791111448}],"put":[{"delta":0.1,"premium":0.5902858073086672,"strike":33.305716146173346,"iv":0.9091361794153134,"gamma":0.01565895992038533,"theta":-0.033079610776180365,"vega":0.02186908976119094,"rho":-0.004117262964946362,"breakevenPct":26.990782551071913},{"delta":0.15,"premium":0.846879123181814,"strike":36.62549478181768,"iv":0.7855623357163535,"gamma":0.02376250994393551,"theta":-0.038843342805233536,"vega":0.029342948216157523,"rho":-0.006141054164399145,"breakevenPct":20.154841199205837},{"delta":0.2,"premium":1.1835329341317364,"strike":38.43413173652694,"iv":0.7543464071856287,"gamma":0.029345808383233533,"theta":-0.04477994011976048,"vega":0.03531946107784431,"rho":-0.008176089257048958,"breakevenPct":16.86989778532648},{"delta":0.25,"premium":1.7537683823529413,"strike":39.57169117647059,"iv":0.8131424632352942,"gamma":0.030871323529411764,"theta":-0.054875,"vega":0.039986948529411766,"rho":-0.010414441739813759,"breakevenPct":15.603832193444227},{"delta":0.3,"premium":2.192932862190813,"strike":40.9434628975265,"iv":0.8052282685512367,"gamma":0.034190812720848056,"theta":-0.05928480565371025,"vega":0.043886925795053,"rho":-0.012558486011533776,"breakevenPct":13.522584165731567},{"delta":0.35,"premium":3.2154078549848943,"strike":42.051359516616316,"iv":0.9284383685800605,"gamma":0.03161299093655589,"theta":-0.07286404833836858,"vega":0.04677190332326284,"rho":-0.015137292134270598,"breakevenPct":13.331953444250358},{"delta":0.4,"premium":3.821613832853026,"strike":43.53602305475504,"iv":0.9071028818443804,"gamma":0.0337,"theta":-0.07391527377521613,"vega":0.048743227665706046,"rho":-0.017410587581764402,"breakevenPct":11.37154826623072},{"delta":0.45,"premium":4.426859504132231,"strike":44.93388429752066,"iv":0.8823396694214877,"gamma":0.035474380165289254,"theta":-0.07334545454545455,"vega":0.049953719008264466,"rho":-0.019682280942861684,"breakevenPct":9.602711909421057},{"delta":0.5,"premium":4.737983425414365,"strike":46.1353591160221,"iv":0.8083994475138122,"gamma":0.039032320441988955,"theta":-0.06725414364640883,"vega":0.05037292817679558,"rho":-0.021727739198300833,"breakevenPct":7.615765028770956},{"delta":0.55,"premium":5.739655172413794,"strike":47.58620689655172,"iv":0.8300655172413793,"gamma":0.03772068965517241,"theta":-0.0682448275862069,"vega":0.049965517241379306,"rho":-0.024297280187174697,"breakevenPct":6.613363704222424},{"delta":0.6,"premium":6.643548387096773,"strike":48.98924731182795,"iv":0.8258483870967742,"gamma":0.037001075268817206,"theta":-0.06583118279569893,"vega":0.048810752688172046,"rho":-0.026790367567509875,"breakevenPct":5.499444488437444},{"delta":0.65,"premium":7.706279069767444,"strike":50.50697674418605,"iv":0.8231046511627907,"gamma":0.03563395348837209,"theta":-0.06240837209302326,"vega":0.04674232558139535,"rho":-0.029408432292976436,"breakevenPct":4.4840489301080035},{"delta":0.7,"premium":9.510000000000009,"strike":52.63703703703704,"iv":0.866888148148149,"gamma":0.031897037037037015,"theta":-0.06127111111111117,"vega":0.04387333333333334,"rho":-0.032600667866171856,"breakevenPct":3.7557754138874513},{"delta":0.75,"premium":11.067054263565893,"strike":54.5968992248062,"iv":0.8652976744186047,"gamma":0.029065891472868213,"theta":-0.0550984496124031,"vega":0.040143410852713175,"rho":-0.03560233614670885,"breakevenPct":2.8568512357948976},{"delta":0.8,"premium":11.778874388254485,"strike":55.73083197389886,"iv":0.8002548123980423,"gamma":0.02756916802610114,"theta":-0.04367977161500815,"vega":0.03516884176182708,"rho":-0.03793852192355359,"breakevenPct":1.9148458253863638},{"delta":0.85,"premium":13.617241379310341,"strike":57.90804597701149,"iv":0.7834229885057472,"gamma":0.023574712643678167,"theta":-0.03417586206896553,"vega":0.02941149425287357,"rho":-0.041154126666207325,"breakevenPct":1.158659679310099},{"delta":0.9,"premium":17.111764705882354,"strike":61.67892156862745,"iv":0.7963330882352941,"gamma":0.017450980392156857,"theta":-0.023946568627450975,"vega":0.022016666666666664,"rho":-0.04567273846860456,"breakevenPct":0.5419396055677375}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}