{"symbol":"TXXS","url":"https://intraalpha.com/companies/TXXS","capturedAt":"2026-10-22T20:48:01.676Z","state":"ready","quote":{"symbol":"TXXS","last_price":31.9303,"prev_close":36.6779,"regular_close":31.9303,"change":-4.7476,"change_pct":-12.944,"regular_change":-4.7476,"regular_change_pct":-12.944,"extended_change":0,"extended_change_pct":0,"bid":29.08,"ask":32.8,"bid_size":200,"ask_size":300,"volume":3911,"vwap":32.258612,"open":32.305,"high":32.55,"low":31.3865,"close":31.9303,"trade_count":94,"last_trade_at":"2026-10-22T20:00:00.448819229Z","last_quote_at":"2026-10-22T20:47:49.688381401Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","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":9600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:00.995307+00:00"},"optionObservedAt":"2026-10-22T19:49:50.210Z","bars":[{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-15T13:30:00Z","v":106,"vw":31.54},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-15T13:45:00Z","v":132,"vw":31.7},{"c":31.15,"h":31.15,"l":31.14,"n":6,"o":31.14,"t":"2026-10-15T13:50:00Z","v":700,"vw":31.148571},{"c":31.46,"h":33.07,"l":31.08,"n":25,"o":31.08,"t":"2026-10-15T13:55:00Z","v":2510,"vw":31.7},{"c":33.12,"h":33.12,"l":33.12,"n":2,"o":33.12,"t":"2026-10-15T14:20:00Z","v":302,"vw":33.12},{"c":32.79,"h":32.88,"l":32.79,"n":4,"o":32.88,"t":"2026-10-15T14:25:00Z","v":600,"vw":32.836667},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-15T14:40:00Z","v":302,"vw":33.41},{"c":34.7199,"h":34.72,"l":34.53,"n":5,"o":34.586,"t":"2026-10-15T14:55:00Z","v":728,"vw":34.632347},{"c":34.6501,"h":34.6501,"l":34.6501,"n":2,"o":34.6501,"t":"2026-10-15T15:00:00Z","v":118,"vw":34.6501},{"c":34.95,"h":34.95,"l":34.95,"n":2,"o":34.95,"t":"2026-10-15T15:05:00Z","v":108,"vw":34.95},{"c":35.46,"h":35.48,"l":35.46,"n":2,"o":35.48,"t":"2026-10-15T15:30:00Z","v":279,"vw":35.468961},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-15T15:35:00Z","v":260,"vw":35.71},{"c":35.805,"h":35.805,"l":35.805,"n":2,"o":35.805,"t":"2026-10-15T15:45:00Z","v":250,"vw":35.805},{"c":35.415,"h":35.415,"l":35.415,"n":1,"o":35.415,"t":"2026-10-15T16:20:00Z","v":100,"vw":35.415},{"c":35.16,"h":35.16,"l":35.16,"n":7,"o":35.16,"t":"2026-10-15T16:30:00Z","v":768,"vw":35.16},{"c":35.845,"h":35.845,"l":35.845,"n":1,"o":35.845,"t":"2026-10-15T17:30:00Z","v":300,"vw":35.845},{"c":36.245,"h":36.245,"l":36.245,"n":1,"o":36.245,"t":"2026-10-15T18:30:00Z","v":500,"vw":36.245},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-15T18:50:00Z","v":100,"vw":36.43},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-15T19:25:00Z","v":138,"vw":36.55},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-10-15T19:35:00Z","v":150,"vw":36.33},{"c":37.78,"h":37.79,"l":37.78,"n":5,"o":37.789,"t":"2026-10-16T14:35:00Z","v":500,"vw":37.7878},{"c":35.4,"h":35.4,"l":35.19,"n":17,"o":35.19,"t":"2026-10-16T15:55:00Z","v":1877,"vw":35.213333},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-16T16:00:00Z","v":170,"vw":35.19},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-16T16:10:00Z","v":250,"vw":35.44},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-10-16T16:25:00Z","v":150,"vw":35.87},{"c":34.225,"h":34.225,"l":34.225,"n":2,"o":34.225,"t":"2026-10-16T17:15:00Z","v":103,"vw":34.225},{"c":34.695,"h":34.695,"l":34.695,"n":1,"o":34.695,"t":"2026-10-16T18:00:00Z","v":323,"vw":34.695},{"c":34.4701,"h":34.4701,"l":34.4701,"n":3,"o":34.4701,"t":"2026-10-16T18:10:00Z","v":499,"vw":34.4701},{"c":34.5,"h":34.65,"l":34.5,"n":3,"o":34.65,"t":"2026-10-16T18:40:00Z","v":246,"vw":34.575},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-16T18:45:00Z","v":725,"vw":34.27},{"c":34.18,"h":34.2,"l":34.0501,"n":4,"o":34.2,"t":"2026-10-16T19:05:00Z","v":2000,"vw":34.071585},{"c":34.23,"h":34.23,"l":34.0401,"n":5,"o":34.05,"t":"2026-10-16T19:10:00Z","v":500,"vw":34.14402},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-16T19:40:00Z","v":200,"vw":34.47},{"c":34.2882,"h":34.2882,"l":34.2882,"n":1,"o":34.2882,"t":"2026-10-16T19:45:00Z","v":200,"vw":34.2882},{"c":34.7164,"h":34.7164,"l":34.7164,"n":2,"o":34.7164,"t":"2026-10-16T19:50:00Z","v":130,"vw":34.7164},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-19T14:10:00Z","v":101,"vw":33.03},{"c":33.115,"h":33.115,"l":33.115,"n":2,"o":33.115,"t":"2026-10-19T14:15:00Z","v":163,"vw":33.115},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-19T14:20:00Z","v":115,"vw":33.13},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-19T14:40:00Z","v":194,"vw":33.03},{"c":33.3,"h":33.32,"l":33.3,"n":3,"o":33.32,"t":"2026-10-19T16:35:00Z","v":516,"vw":33.303883},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-19T16:40:00Z","v":194,"vw":33.37},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-19T16:45:00Z","v":112,"vw":33.5},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T18:35:00Z","v":999,"vw":32.63},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-19T18:45:00Z","v":121,"vw":33.02},{"c":32.86,"h":32.88,"l":32.845,"n":10,"o":32.88,"t":"2026-10-19T19:25:00Z","v":855,"vw":32.861888},{"c":33.12,"h":33.14,"l":33.005,"n":5,"o":33.14,"t":"2026-10-19T19:40:00Z","v":754,"vw":33.040714},{"c":36.0553,"h":36.0553,"l":36.0553,"n":1,"o":36.0553,"t":"2026-10-20T14:20:00Z","v":100,"vw":36.0553},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-20T14:25:00Z","v":100,"vw":35.92},{"c":36.28,"h":36.28,"l":36.27,"n":2,"o":36.27,"t":"2026-10-20T14:55:00Z","v":200,"vw":36.275},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-20T15:15:00Z","v":310,"vw":34.85},{"c":35.029,"h":35.029,"l":35.029,"n":2,"o":35.029,"t":"2026-10-20T16:55:00Z","v":150,"vw":35.029},{"c":35.015,"h":35.015,"l":35.015,"n":1,"o":35.015,"t":"2026-10-20T19:55:00Z","v":100,"vw":35.015},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-10-21T14:30:00Z","v":105,"vw":35.89},{"c":36.945,"h":36.945,"l":36.945,"n":2,"o":36.945,"t":"2026-10-21T16:40:00Z","v":136,"vw":36.945},{"c":36.855,"h":36.855,"l":36.855,"n":1,"o":36.855,"t":"2026-10-21T16:50:00Z","v":100,"vw":36.855},{"c":36.245,"h":36.245,"l":36.245,"n":3,"o":36.245,"t":"2026-10-21T19:10:00Z","v":249,"vw":36.245},{"c":32.305,"h":32.305,"l":32.305,"n":1,"o":32.305,"t":"2026-10-22T13:45:00Z","v":300,"vw":32.305},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-22T13:55:00Z","v":1057,"vw":32.55},{"c":32.505,"h":32.505,"l":32.505,"n":1,"o":32.505,"t":"2026-10-22T14:30:00Z","v":330,"vw":32.505},{"c":32.4703,"h":32.4703,"l":32.4703,"n":1,"o":32.4703,"t":"2026-10-22T14:40:00Z","v":100,"vw":32.4703},{"c":32.2047,"h":32.2047,"l":32.2047,"n":1,"o":32.2047,"t":"2026-10-22T14:55:00Z","v":155,"vw":32.2047},{"c":31.3865,"h":31.46,"l":31.3865,"n":2,"o":31.46,"t":"2026-10-22T16:45:00Z","v":240,"vw":31.417738},{"c":32.0209,"h":32.0209,"l":32.0209,"n":2,"o":32.0209,"t":"2026-10-22T17:50:00Z","v":157,"vw":32.0209},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-22T19:15:00Z","v":424,"vw":31.88}],"history":[{"c":24.57,"h":25.91,"l":23.635,"n":141,"o":25.91,"t":"2025-12-04T05:00:00Z","v":4318,"vw":24.514579},{"c":20.9859,"h":24.51,"l":20.9859,"n":183,"o":23.34,"t":"2025-12-05T05:00:00Z","v":8786,"vw":22.204558},{"c":23.035,"h":23.72,"l":22.325,"n":147,"o":23.4,"t":"2025-12-08T05:00:00Z","v":9847,"vw":22.980293},{"c":24.2168,"h":25.41,"l":22.695,"n":227,"o":23.08,"t":"2025-12-09T05:00:00Z","v":11880,"vw":24.886709},{"c":23.8131,"h":24.99,"l":22.65,"n":149,"o":23,"t":"2025-12-10T05:00:00Z","v":10928,"vw":23.471068},{"c":21.8909,"h":21.96,"l":19.94,"n":187,"o":21.03,"t":"2025-12-11T05:00:00Z","v":13429,"vw":20.927566},{"c":21.145,"h":24.08,"l":20.6601,"n":222,"o":23.6401,"t":"2025-12-12T05:00:00Z","v":24172,"vw":23.520531},{"c":18.1848,"h":21.32,"l":18,"n":160,"o":21.32,"t":"2025-12-15T05:00:00Z","v":11232,"vw":18.743144},{"c":19.8491,"h":19.98,"l":19.5,"n":95,"o":19.77,"t":"2025-12-16T05:00:00Z","v":15397,"vw":19.718439},{"c":17.3869,"h":20.37,"l":17.11,"n":100,"o":18.9,"t":"2025-12-17T05:00:00Z","v":7231,"vw":19.086237},{"c":15.3353,"h":17.84,"l":15.33,"n":142,"o":17.84,"t":"2025-12-18T05:00:00Z","v":5699,"vw":16.152393},{"c":18.4819,"h":18.76,"l":17.38,"n":148,"o":17.5393,"t":"2025-12-19T05:00:00Z","v":20790,"vw":18.133528},{"c":17.0845,"h":18.35,"l":16.95,"n":85,"o":18.08,"t":"2025-12-22T05:00:00Z","v":3648,"vw":17.882281},{"c":17.516,"h":17.516,"l":16.8,"n":51,"o":16.95,"t":"2025-12-23T05:00:00Z","v":1715,"vw":17.107968},{"c":16.585,"h":16.98,"l":16.52,"n":57,"o":16.52,"t":"2025-12-24T05:00:00Z","v":5395,"vw":16.796347},{"c":16.0738,"h":16.16,"l":15.65,"n":110,"o":15.82,"t":"2025-12-26T05:00:00Z","v":7853,"vw":15.946427},{"c":16.8723,"h":17.209,"l":16.8723,"n":76,"o":17.103,"t":"2025-12-29T05:00:00Z","v":2894,"vw":17.037488},{"c":16.665,"h":17.154,"l":16.665,"n":50,"o":16.87,"t":"2025-12-30T05:00:00Z","v":2926,"vw":16.923222},{"c":15.9768,"h":17.05,"l":15.56,"n":117,"o":17.05,"t":"2025-12-31T05:00:00Z","v":6333,"vw":16.02235},{"c":20.6929,"h":20.74,"l":16.4,"n":289,"o":18.47,"t":"2026-01-02T05:00:00Z","v":30332,"vw":19.371345},{"c":27.8971,"h":28.711,"l":22,"n":706,"o":22.3,"t":"2026-01-05T05:00:00Z","v":79680,"vw":24.780827},{"c":27.0092,"h":30.7,"l":26.18,"n":448,"o":30.49,"t":"2026-01-06T05:00:00Z","v":49000,"vw":28.793936},{"c":25.8594,"h":27.55,"l":25.7,"n":331,"o":26.86,"t":"2026-01-07T05:00:00Z","v":26780,"vw":26.700455},{"c":25.8811,"h":26.82,"l":24.01,"n":401,"o":24.01,"t":"2026-01-08T05:00:00Z","v":35394,"vw":25.944217},{"c":25.1425,"h":26.86,"l":24.71,"n":186,"o":25.1,"t":"2026-01-09T05:00:00Z","v":16846,"vw":26.105636},{"c":24.8753,"h":25.68,"l":23.98,"n":208,"o":23.98,"t":"2026-01-12T05:00:00Z","v":21507,"vw":25.062225},{"c":26.4431,"h":26.66,"l":25.07,"n":243,"o":25.811,"t":"2026-01-13T05:00:00Z","v":22310,"vw":25.898528},{"c":26.6844,"h":28.23,"l":25.9,"n":278,"o":26.18,"t":"2026-01-14T05:00:00Z","v":16868,"vw":26.706838},{"c":24.5712,"h":25.99,"l":24.16,"n":198,"o":25.868,"t":"2026-01-15T05:00:00Z","v":15854,"vw":24.915325},{"c":24.5961,"h":24.7299,"l":22.635,"n":132,"o":24.311,"t":"2026-01-16T05:00:00Z","v":8912,"vw":23.916587},{"c":16.6803,"h":17.75,"l":16.25,"n":610,"o":17.05,"t":"2026-01-20T05:00:00Z","v":52654,"vw":17.038247},{"c":17.5277,"h":17.55,"l":15.44,"n":247,"o":16.86,"t":"2026-01-21T05:00:00Z","v":18334,"vw":16.768118},{"c":16.6216,"h":16.79,"l":16.44,"n":76,"o":16.58,"t":"2026-01-22T05:00:00Z","v":2667,"vw":16.595044},{"c":16.1496,"h":17.149,"l":15.781,"n":157,"o":16.32,"t":"2026-01-23T05:00:00Z","v":19700,"vw":16.443248},{"c":15.211,"h":15.88,"l":14.95,"n":232,"o":15.33,"t":"2026-01-26T05:00:00Z","v":28225,"vw":15.224867},{"c":15.42,"h":15.575,"l":14.7723,"n":173,"o":14.7723,"t":"2026-01-27T05:00:00Z","v":19973,"vw":15.057189},{"c":14.5884,"h":15,"l":14.22,"n":254,"o":14.98,"t":"2026-01-28T05:00:00Z","v":31563,"vw":14.619982},{"c":12.1208,"h":13.18,"l":11.333,"n":322,"o":13.18,"t":"2026-01-29T05:00:00Z","v":30841,"vw":12.214506},{"c":11.3482,"h":12.08,"l":10.77,"n":287,"o":11.52,"t":"2026-01-30T05:00:00Z","v":33246,"vw":11.419115},{"c":9.0439,"h":9.4,"l":8.96,"n":335,"o":9,"t":"2026-02-02T05:00:00Z","v":39873,"vw":9.234933},{"c":9.084,"h":9.23,"l":7.975,"n":187,"o":9.03,"t":"2026-02-03T05:00:00Z","v":29933,"vw":8.694619},{"c":8.208,"h":8.45,"l":7.6308,"n":163,"o":8.45,"t":"2026-02-04T05:00:00Z","v":14807,"vw":7.997764},{"c":5.2188,"h":7.01,"l":5.1,"n":496,"o":7,"t":"2026-02-05T05:00:00Z","v":40582,"vw":6.181358},{"c":6.463,"h":6.789,"l":5.94,"n":258,"o":5.94,"t":"2026-02-06T05:00:00Z","v":63754,"vw":6.319252},{"c":5.88,"h":6.1,"l":5.66,"n":208,"o":5.7,"t":"2026-02-09T05:00:00Z","v":35404,"vw":5.865526},{"c":5.4281,"h":5.6499,"l":5.3,"n":297,"o":5.5701,"t":"2026-02-10T05:00:00Z","v":43279,"vw":5.482663},{"c":5.1634,"h":5.34,"l":4.87,"n":243,"o":5.34,"t":"2026-02-11T05:00:00Z","v":41687,"vw":5.051644},{"c":5.2078,"h":5.51,"l":5.06,"n":106,"o":5.47,"t":"2026-02-12T05:00:00Z","v":21821,"vw":5.288405},{"c":6.0056,"h":6.05,"l":5.49,"n":231,"o":5.56,"t":"2026-02-13T05:00:00Z","v":81281,"vw":5.920037},{"c":5.8624,"h":6.1799,"l":5.7,"n":136,"o":6.02,"t":"2026-02-17T05:00:00Z","v":24284,"vw":5.948338},{"c":5.4514,"h":5.96,"l":5.45,"n":105,"o":5.651,"t":"2026-02-18T05:00:00Z","v":17144,"vw":5.585585},{"c":5.2729,"h":5.32,"l":5.0402,"n":93,"o":5.15,"t":"2026-02-19T05:00:00Z","v":13060,"vw":5.18619},{"c":5.685,"h":5.91,"l":5.38,"n":146,"o":5.38,"t":"2026-02-20T05:00:00Z","v":22136,"vw":5.666941},{"c":4.7417,"h":5.035,"l":4.64,"n":140,"o":4.96,"t":"2026-02-23T05:00:00Z","v":24077,"vw":4.777502},{"c":4.6156,"h":4.7083,"l":4.4,"n":86,"o":4.4,"t":"2026-02-24T05:00:00Z","v":12535,"vw":4.596831},{"c":6.114,"h":6.229,"l":5.08,"n":592,"o":5.08,"t":"2026-02-25T05:00:00Z","v":72132,"vw":5.599251},{"c":5.1229,"h":5.3695,"l":4.9,"n":252,"o":5.32,"t":"2026-02-26T05:00:00Z","v":41085,"vw":5.145534},{"c":4.7723,"h":4.97,"l":4.7228,"n":144,"o":4.9,"t":"2026-02-27T05:00:00Z","v":25463,"vw":4.836735},{"c":5.118,"h":5.48,"l":4.663,"n":198,"o":4.663,"t":"2026-03-02T05:00:00Z","v":22282,"vw":5.177297},{"c":4.8135,"h":5.1099,"l":4.62,"n":197,"o":4.73,"t":"2026-03-03T05:00:00Z","v":27951,"vw":4.778254},{"c":5.5888,"h":5.68,"l":5.225,"n":204,"o":5.47,"t":"2026-03-04T05:00:00Z","v":57611,"vw":5.489114},{"c":5.4317,"h":5.6,"l":5.17,"n":197,"o":5.45,"t":"2026-03-05T05:00:00Z","v":37186,"vw":5.377337},{"c":4.7006,"h":4.84,"l":4.62,"n":231,"o":4.83,"t":"2026-03-06T05:00:00Z","v":56670,"vw":4.76186},{"c":5.4047,"h":5.54,"l":4.91,"n":142,"o":4.97,"t":"2026-03-09T04:00:00Z","v":14086,"vw":5.183636},{"c":5.2878,"h":5.8395,"l":5.2751,"n":175,"o":5.55,"t":"2026-03-10T04:00:00Z","v":58147,"vw":5.576083},{"c":5.6408,"h":5.66,"l":5.2601,"n":89,"o":5.564,"t":"2026-03-11T04:00:00Z","v":14522,"vw":5.448752},{"c":5.4973,"h":5.52,"l":5.34,"n":60,"o":5.5,"t":"2026-03-12T04:00:00Z","v":8298,"vw":5.417949},{"c":5.7317,"h":6.3,"l":5.6344,"n":159,"o":6.22,"t":"2026-03-13T04:00:00Z","v":23222,"vw":5.965032},{"c":6.4072,"h":6.46,"l":6.17,"n":169,"o":6.3,"t":"2026-03-16T04:00:00Z","v":25281,"vw":6.343984},{"c":6.0286,"h":6.12,"l":5.87,"n":106,"o":5.88,"t":"2026-03-17T04:00:00Z","v":15927,"vw":5.962608},{"c":5.3999,"h":5.64,"l":5.38,"n":179,"o":5.575,"t":"2026-03-18T04:00:00Z","v":42283,"vw":5.52231},{"c":5.1622,"h":5.2599,"l":5,"n":88,"o":5.07,"t":"2026-03-19T04:00:00Z","v":12103,"vw":5.106415},{"c":5.1781,"h":5.27,"l":5.14,"n":82,"o":5.265,"t":"2026-03-20T04:00:00Z","v":10025,"vw":5.218632},{"c":5.1578,"h":5.25,"l":5.02,"n":166,"o":5.08,"t":"2026-03-23T04:00:00Z","v":25159,"vw":5.155891},{"c":4.9025,"h":5.07,"l":4.9025,"n":117,"o":5.06,"t":"2026-03-24T04:00:00Z","v":41960,"vw":5.028475},{"c":5.2512,"h":5.37,"l":5.1,"n":53,"o":5.305,"t":"2026-03-25T04:00:00Z","v":5554,"vw":5.236542},{"c":4.6825,"h":4.918,"l":4.64,"n":175,"o":4.85,"t":"2026-03-26T04:00:00Z","v":22024,"vw":4.720147},{"c":4.2372,"h":4.65,"l":4.19,"n":215,"o":4.42,"t":"2026-03-27T04:00:00Z","v":52741,"vw":4.395704},{"c":4.1065,"h":4.41,"l":4.1065,"n":68,"o":4.37,"t":"2026-03-30T04:00:00Z","v":4170,"vw":4.335277},{"c":4.2512,"h":4.3599,"l":4.12,"n":92,"o":4.2,"t":"2026-03-31T04:00:00Z","v":17244,"vw":4.196339},{"c":4.4371,"h":4.6,"l":4.35,"n":115,"o":4.35,"t":"2026-04-01T04:00:00Z","v":17427,"vw":4.526029},{"c":4.05,"h":4.12,"l":3.9,"n":138,"o":3.98,"t":"2026-04-02T04:00:00Z","v":11895,"vw":4.011261},{"c":4.3737,"h":4.49,"l":4.35,"n":47,"o":4.49,"t":"2026-04-06T04:00:00Z","v":3817,"vw":4.422887},{"c":4.3364,"h":4.3364,"l":4.1299,"n":36,"o":4.15,"t":"2026-04-07T04:00:00Z","v":3165,"vw":4.146674},{"c":4.6152,"h":4.8899,"l":4.58,"n":112,"o":4.86,"t":"2026-04-08T04:00:00Z","v":23587,"vw":4.773166},{"c":4.8153,"h":4.86,"l":4.455,"n":102,"o":4.49,"t":"2026-04-09T04:00:00Z","v":16056,"vw":4.705537},{"c":5.0027,"h":5.03,"l":4.7101,"n":136,"o":4.77,"t":"2026-04-10T04:00:00Z","v":19587,"vw":4.885206},{"c":4.7829,"h":4.7829,"l":4.45,"n":207,"o":4.47,"t":"2026-04-13T04:00:00Z","v":31934,"vw":4.605955},{"c":4.7239,"h":5.05,"l":4.7,"n":186,"o":4.91,"t":"2026-04-14T04:00:00Z","v":31282,"vw":4.912461},{"c":5.0995,"h":5.16,"l":4.85,"n":155,"o":4.85,"t":"2026-04-15T04:00:00Z","v":28578,"vw":5.034366},{"c":5.4626,"h":5.48,"l":4.95,"n":158,"o":5.36,"t":"2026-04-16T04:00:00Z","v":21621,"vw":5.226538},{"c":5.5671,"h":5.9,"l":5.555,"n":273,"o":5.68,"t":"2026-04-17T04:00:00Z","v":35956,"vw":5.743506},{"c":4.8356,"h":4.91,"l":4.7,"n":321,"o":4.77,"t":"2026-04-20T04:00:00Z","v":29617,"vw":4.828188},{"c":4.6339,"h":4.8994,"l":4.58,"n":112,"o":4.79,"t":"2026-04-21T04:00:00Z","v":13353,"vw":4.748806},{"c":4.9145,"h":5.09,"l":4.88,"n":135,"o":5.05,"t":"2026-04-22T04:00:00Z","v":17077,"vw":5.022544},{"c":4.6679,"h":4.859,"l":4.6,"n":115,"o":4.72,"t":"2026-04-23T04:00:00Z","v":15143,"vw":4.706572},{"c":4.7098,"h":4.79,"l":4.6,"n":112,"o":4.75,"t":"2026-04-24T04:00:00Z","v":13016,"vw":4.695028},{"c":4.4592,"h":4.66,"l":4.43,"n":130,"o":4.56,"t":"2026-04-27T04:00:00Z","v":18285,"vw":4.529404},{"c":4.5122,"h":4.5399,"l":4.41,"n":75,"o":4.43,"t":"2026-04-28T04:00:00Z","v":8478,"vw":4.475659},{"c":4.2399,"h":4.46,"l":4.12,"n":109,"o":4.381,"t":"2026-04-29T04:00:00Z","v":32074,"vw":4.323224},{"c":4.35,"h":4.35,"l":4.29,"n":36,"o":4.3347,"t":"2026-04-30T04:00:00Z","v":1806,"vw":4.326849},{"c":4.5122,"h":4.54,"l":4.46,"n":146,"o":4.47,"t":"2026-05-01T04:00:00Z","v":18246,"vw":4.504318},{"c":4.62,"h":4.6701,"l":4.495,"n":94,"o":4.6,"t":"2026-05-04T04:00:00Z","v":17979,"vw":4.558595},{"c":4.8901,"h":5.045,"l":4.835,"n":131,"o":5.03,"t":"2026-05-05T04:00:00Z","v":10671,"vw":4.953051},{"c":5.1936,"h":5.31,"l":5.03,"n":67,"o":5.24,"t":"2026-05-06T04:00:00Z","v":7638,"vw":5.205474},{"c":4.9856,"h":5.175,"l":4.89,"n":61,"o":5.175,"t":"2026-05-07T04:00:00Z","v":7759,"vw":4.996739},{"c":5.5213,"h":5.6699,"l":5.045,"n":275,"o":5.05,"t":"2026-05-08T04:00:00Z","v":53057,"vw":5.420412},{"c":8.555,"h":8.6999,"l":7.97,"n":2406,"o":8.16,"t":"2026-05-11T04:00:00Z","v":174020,"vw":8.277965},{"c":7.8019,"h":8.07,"l":7.16,"n":578,"o":8.07,"t":"2026-05-12T04:00:00Z","v":60370,"vw":7.709791},{"c":7.2619,"h":7.59,"l":6.92,"n":365,"o":7.38,"t":"2026-05-13T04:00:00Z","v":49907,"vw":7.245775},{"c":7.2264,"h":7.495,"l":7.1011,"n":380,"o":7.28,"t":"2026-05-14T04:00:00Z","v":53423,"vw":7.373605},{"c":5.85,"h":6.3,"l":5.71,"n":429,"o":6.22,"t":"2026-05-15T04:00:00Z","v":117075,"vw":5.883426},{"c":5.38,"h":5.38,"l":5.06,"n":448,"o":5.33,"t":"2026-05-18T04:00:00Z","v":113545,"vw":5.207264},{"c":5.4201,"h":5.6899,"l":5.3414,"n":190,"o":5.6597,"t":"2026-05-19T04:00:00Z","v":50167,"vw":5.471171},{"c":5.6254,"h":5.68,"l":5.205,"n":225,"o":5.359,"t":"2026-05-20T04:00:00Z","v":53234,"vw":5.504471},{"c":6.3256,"h":6.569,"l":5.71,"n":390,"o":5.71,"t":"2026-05-21T04:00:00Z","v":97127,"vw":6.168027},{"c":5.3591,"h":6.12,"l":5.31,"n":358,"o":6.07,"t":"2026-05-22T04:00:00Z","v":90558,"vw":5.707712},{"c":4.8115,"h":5.32,"l":4.755,"n":410,"o":5.13,"t":"2026-05-26T04:00:00Z","v":85698,"vw":5.031352},{"c":4.5559,"h":4.83,"l":4.5,"n":376,"o":4.64,"t":"2026-05-27T04:00:00Z","v":98913,"vw":4.668799},{"c":4.14,"h":4.24,"l":3.85,"n":899,"o":4.01,"t":"2026-05-28T04:00:00Z","v":257870,"vw":4.037088},{"c":3.82,"h":4.153,"l":3.72,"n":440,"o":3.86,"t":"2026-05-29T04:00:00Z","v":105726,"vw":3.917918},{"c":3.6151,"h":3.66,"l":3.42,"n":560,"o":3.56,"t":"2026-06-01T04:00:00Z","v":188547,"vw":3.496033},{"c":3.1772,"h":3.4299,"l":2.81,"n":1219,"o":3.4,"t":"2026-06-02T04:00:00Z","v":341962,"vw":3.18735},{"c":3.0854,"h":3.26,"l":3.07,"n":248,"o":3.26,"t":"2026-06-03T04:00:00Z","v":47854,"vw":3.151244},{"c":2.8166,"h":3.02,"l":2.77,"n":657,"o":2.87,"t":"2026-06-04T04:00:00Z","v":153717,"vw":2.913308},{"c":2.18,"h":2.44,"l":2.02,"n":873,"o":2.44,"t":"2026-06-05T04:00:00Z","v":291004,"vw":2.225262},{"c":2.61,"h":2.68,"l":2.59,"n":343,"o":2.63,"t":"2026-06-08T04:00:00Z","v":89834,"vw":2.619326},{"c":2.5666,"h":2.58,"l":2.41,"n":171,"o":2.55,"t":"2026-06-09T04:00:00Z","v":44223,"vw":2.491173},{"c":2.4298,"h":2.6,"l":2.42,"n":114,"o":2.56,"t":"2026-06-10T04:00:00Z","v":20467,"vw":2.519468},{"c":2.6198,"h":2.65,"l":2.4803,"n":165,"o":2.4803,"t":"2026-06-11T04:00:00Z","v":62706,"vw":2.596414},{"c":2.5182,"h":2.68,"l":2.5,"n":159,"o":2.53,"t":"2026-06-12T04:00:00Z","v":91143,"vw":2.567704},{"c":2.92,"h":3.09,"l":2.87,"n":367,"o":3.05,"t":"2026-06-15T04:00:00Z","v":110043,"vw":2.983249},{"c":2.7954,"h":2.82,"l":2.65,"n":141,"o":2.82,"t":"2026-06-16T04:00:00Z","v":79378,"vw":2.701305},{"c":2.68,"h":2.92,"l":2.63,"n":244,"o":2.79,"t":"2026-06-17T04:00:00Z","v":65205,"vw":2.767604},{"c":2.29,"h":2.5,"l":2.215,"n":289,"o":2.5,"t":"2026-06-18T04:00:00Z","v":107301,"vw":2.315375},{"c":2.3007,"h":2.45,"l":2.26,"n":180,"o":2.41,"t":"2026-06-22T04:00:00Z","v":122252,"vw":2.407361},{"c":2.17,"h":2.25,"l":2.1323,"n":252,"o":2.17,"t":"2026-06-23T04:00:00Z","v":109859,"vw":2.170304},{"c":1.9881,"h":2.07,"l":1.87,"n":283,"o":2.06,"t":"2026-06-24T04:00:00Z","v":49867,"vw":1.96075},{"c":1.9585,"h":2.105,"l":1.83,"n":386,"o":2.105,"t":"2026-06-25T04:00:00Z","v":152848,"vw":1.94541},{"c":2.1181,"h":2.139,"l":1.96,"n":157,"o":1.96,"t":"2026-06-26T04:00:00Z","v":30968,"vw":2.096399},{"c":2.17,"h":2.18,"l":2.045,"n":222,"o":2.12,"t":"2026-06-29T04:00:00Z","v":108884,"vw":2.147816},{"c":2.105,"h":2.1167,"l":2,"n":336,"o":2.04,"t":"2026-06-30T04:00:00Z","v":332514,"vw":2.066766},{"c":2.21,"h":2.35,"l":2.13,"n":563,"o":2.13,"t":"2026-07-01T04:00:00Z","v":252958,"vw":2.239321},{"c":2.36,"h":2.4597,"l":2.35,"n":257,"o":2.39,"t":"2026-07-02T04:00:00Z","v":87639,"vw":2.37831},{"c":24.4178,"h":24.4999,"l":22.7,"n":134,"o":22.93,"t":"2026-07-06T04:00:00Z","v":12896,"vw":23.230861},{"c":23.6394,"h":24.17,"l":23.1401,"n":99,"o":23.73,"t":"2026-07-07T04:00:00Z","v":3272,"vw":23.559997},{"c":21.8572,"h":21.8572,"l":20.98,"n":116,"o":21.55,"t":"2026-07-08T04:00:00Z","v":9447,"vw":21.120532},{"c":22.3303,"h":22.3303,"l":22.29,"n":37,"o":22.29,"t":"2026-07-09T04:00:00Z","v":537,"vw":22.29},{"c":23.5007,"h":23.54,"l":23.43,"n":68,"o":23.43,"t":"2026-07-10T04:00:00Z","v":1119,"vw":23.496667},{"c":22.4001,"h":23.1,"l":22.051,"n":46,"o":23.1,"t":"2026-07-13T04:00:00Z","v":1592,"vw":22.481835},{"c":25.0428,"h":25.28,"l":24.62,"n":84,"o":25.17,"t":"2026-07-14T04:00:00Z","v":2990,"vw":25.063584},{"c":24.1542,"h":24.85,"l":24.06,"n":154,"o":24.8,"t":"2026-07-15T04:00:00Z","v":9583,"vw":24.711802},{"c":24.225,"h":24.225,"l":23.98,"n":43,"o":23.98,"t":"2026-07-16T04:00:00Z","v":630,"vw":24.104762},{"c":23.554,"h":23.554,"l":22.8,"n":39,"o":22.8,"t":"2026-07-17T04:00:00Z","v":463,"vw":22.8},{"c":25.3656,"h":25.4,"l":24.81,"n":59,"o":24.81,"t":"2026-07-20T04:00:00Z","v":2075,"vw":25.22054},{"c":25.2142,"h":25.6599,"l":25.05,"n":127,"o":25.492,"t":"2026-07-21T04:00:00Z","v":12326,"vw":25.41853},{"c":25.2328,"h":26,"l":24.89,"n":45,"o":25.01,"t":"2026-07-22T04:00:00Z","v":2048,"vw":25.453703},{"c":23.5763,"h":24.44,"l":23.44,"n":90,"o":24.44,"t":"2026-07-23T04:00:00Z","v":5612,"vw":23.618872},{"c":21.4525,"h":22.235,"l":21.2101,"n":83,"o":22.235,"t":"2026-07-24T04:00:00Z","v":2019,"vw":21.779612},{"c":20.9997,"h":22.14,"l":20.82,"n":259,"o":21.98,"t":"2026-07-27T04:00:00Z","v":36148,"vw":21.071583},{"c":20.3201,"h":20.3201,"l":19.5,"n":225,"o":19.55,"t":"2026-07-28T04:00:00Z","v":27090,"vw":19.8959},{"c":19.7187,"h":20.38,"l":19.59,"n":100,"o":20.0319,"t":"2026-07-29T04:00:00Z","v":7229,"vw":19.904601},{"c":20.6746,"h":20.92,"l":20.345,"n":122,"o":20.345,"t":"2026-07-30T04:00:00Z","v":25883,"vw":20.621467},{"c":19.4743,"h":19.805,"l":19.2501,"n":127,"o":19.77,"t":"2026-07-31T04:00:00Z","v":12440,"vw":19.554585},{"c":20.205,"h":20.5399,"l":19.79,"n":165,"o":19.79,"t":"2026-08-03T04:00:00Z","v":24991,"vw":20.325574},{"c":20.4956,"h":20.53,"l":20.06,"n":45,"o":20.06,"t":"2026-08-04T04:00:00Z","v":1091,"vw":20.348383},{"c":20.1181,"h":20.1181,"l":19.88,"n":60,"o":19.94,"t":"2026-08-05T04:00:00Z","v":1005,"vw":19.96947},{"c":19.0136,"h":19.1999,"l":18.92,"n":85,"o":18.92,"t":"2026-08-06T04:00:00Z","v":2293,"vw":19.059962},{"c":19.0199,"h":19.269,"l":18.69,"n":92,"o":19.055,"t":"2026-08-07T04:00:00Z","v":8883,"vw":18.886861},{"c":20.075,"h":20.21,"l":19.7619,"n":86,"o":20.14,"t":"2026-08-10T04:00:00Z","v":3463,"vw":19.992475},{"c":19.475,"h":19.565,"l":19.11,"n":74,"o":19.565,"t":"2026-08-11T04:00:00Z","v":1971,"vw":19.363704},{"c":19.495,"h":19.7457,"l":19.3,"n":69,"o":19.7457,"t":"2026-08-12T04:00:00Z","v":3715,"vw":19.454137},{"c":19.69,"h":19.69,"l":19.69,"n":49,"o":19.69,"t":"2026-08-13T04:00:00Z","v":180,"vw":19.69},{"c":19.245,"h":19.245,"l":19.15,"n":73,"o":19.1681,"t":"2026-08-14T04:00:00Z","v":1245,"vw":19.162063},{"c":19.0634,"h":19.175,"l":19.06,"n":75,"o":19.0899,"t":"2026-08-17T04:00:00Z","v":1120,"vw":19.1083},{"c":17.9,"h":18.01,"l":17.7481,"n":93,"o":18.01,"t":"2026-08-18T04:00:00Z","v":1890,"vw":17.948791},{"c":20.1766,"h":20.1766,"l":17.9998,"n":145,"o":18.05,"t":"2026-08-19T04:00:00Z","v":8639,"vw":19.501374},{"c":21.7359,"h":23.17,"l":21.69,"n":239,"o":21.84,"t":"2026-08-20T04:00:00Z","v":9597,"vw":22.382925},{"c":26.1422,"h":27.5,"l":25.595,"n":249,"o":25.8,"t":"2026-08-21T04:00:00Z","v":9552,"vw":26.718561},{"c":26.3625,"h":28.5499,"l":26.2901,"n":186,"o":28.07,"t":"2026-08-24T04:00:00Z","v":13120,"vw":27.634429},{"c":24.517,"h":25.7499,"l":24.517,"n":113,"o":25.637,"t":"2026-08-25T04:00:00Z","v":7107,"vw":25.152468},{"c":22.1849,"h":22.96,"l":21.855,"n":182,"o":22.73,"t":"2026-08-26T04:00:00Z","v":9858,"vw":22.235931},{"c":24.4169,"h":25.1,"l":23.36,"n":144,"o":23.991,"t":"2026-08-27T04:00:00Z","v":8623,"vw":24.48844},{"c":21.7731,"h":23.75,"l":21.26,"n":187,"o":23.01,"t":"2026-08-28T04:00:00Z","v":14895,"vw":22.48561},{"c":21.1037,"h":21.11,"l":20.48,"n":131,"o":20.892,"t":"2026-08-31T04:00:00Z","v":5292,"vw":20.862235},{"c":21.053,"h":21.65,"l":20.45,"n":71,"o":21.38,"t":"2026-09-01T04:00:00Z","v":3943,"vw":21.143542},{"c":21.2428,"h":21.4,"l":20.76,"n":83,"o":20.76,"t":"2026-09-02T04:00:00Z","v":3087,"vw":21.027487},{"c":24.7995,"h":24.84,"l":23.35,"n":115,"o":23.35,"t":"2026-09-03T04:00:00Z","v":6805,"vw":24.163932},{"c":22.9219,"h":23.04,"l":22.2,"n":88,"o":22.58,"t":"2026-09-04T04:00:00Z","v":3076,"vw":22.879466},{"c":26.0118,"h":27.5,"l":25.28,"n":194,"o":25.4539,"t":"2026-09-08T04:00:00Z","v":7564,"vw":26.653287},{"c":24.2979,"h":26.15,"l":24.2979,"n":171,"o":26,"t":"2026-09-09T04:00:00Z","v":5342,"vw":25.451848},{"c":21.4328,"h":22.03,"l":21.26,"n":184,"o":22,"t":"2026-09-10T04:00:00Z","v":5642,"vw":21.615558},{"c":20.7089,"h":22.8792,"l":20.4,"n":164,"o":20.95,"t":"2026-09-11T04:00:00Z","v":8410,"vw":21.479768},{"c":21.1345,"h":21.4884,"l":20.49,"n":134,"o":20.49,"t":"2026-09-14T04:00:00Z","v":11915,"vw":21.11303},{"c":18.5296,"h":19.4,"l":17.95,"n":151,"o":18.96,"t":"2026-09-15T04:00:00Z","v":5710,"vw":18.61435},{"c":19.2879,"h":19.2879,"l":18.14,"n":136,"o":18.25,"t":"2026-09-16T04:00:00Z","v":18407,"vw":18.577794},{"c":20.6643,"h":20.8098,"l":20.55,"n":145,"o":20.8098,"t":"2026-09-17T04:00:00Z","v":9074,"vw":20.706972},{"c":25.054,"h":25.45,"l":24.47,"n":396,"o":24.49,"t":"2026-09-18T04:00:00Z","v":28427,"vw":24.693696},{"c":38.5067,"h":40,"l":36.7,"n":543,"o":39.57,"t":"2026-09-21T04:00:00Z","v":21739,"vw":38.607583},{"c":36.5322,"h":37.45,"l":35.98,"n":190,"o":37.45,"t":"2026-09-22T04:00:00Z","v":6922,"vw":36.664854},{"c":33.5387,"h":37.12,"l":32.135,"n":309,"o":37.12,"t":"2026-09-23T04:00:00Z","v":19856,"vw":34.03901},{"c":37.7154,"h":37.7154,"l":34.68,"n":266,"o":34.68,"t":"2026-09-24T04:00:00Z","v":26085,"vw":36.586309},{"c":46.3788,"h":48.6727,"l":42.42,"n":573,"o":44.737,"t":"2026-09-25T04:00:00Z","v":35536,"vw":45.262819},{"c":46.4086,"h":51.85,"l":46.32,"n":389,"o":50.66,"t":"2026-09-28T04:00:00Z","v":23082,"vw":48.909612},{"c":46.4759,"h":48.65,"l":45.29,"n":178,"o":48.03,"t":"2026-09-29T04:00:00Z","v":9508,"vw":47.358785},{"c":46.4247,"h":51.08,"l":46.28,"n":185,"o":50.545,"t":"2026-09-30T04:00:00Z","v":11479,"vw":48.238869},{"c":49.6662,"h":50.14,"l":45.29,"n":183,"o":47.54,"t":"2026-10-01T04:00:00Z","v":8773,"vw":47.514918},{"c":44.1587,"h":52.53,"l":43.2,"n":211,"o":51.9,"t":"2026-10-02T04:00:00Z","v":11460,"vw":49.523466},{"c":49.6651,"h":51.48,"l":48.14,"n":178,"o":51.36,"t":"2026-10-05T04:00:00Z","v":6697,"vw":49.795134},{"c":48.6709,"h":49.85,"l":48.355,"n":163,"o":49.81,"t":"2026-10-06T04:00:00Z","v":10262,"vw":49.278461},{"c":42.7473,"h":43.8647,"l":42.01,"n":158,"o":42.75,"t":"2026-10-07T04:00:00Z","v":4772,"vw":42.972562},{"c":36.8029,"h":41.55,"l":34.39,"n":334,"o":41.26,"t":"2026-10-08T04:00:00Z","v":20454,"vw":37.743537},{"c":37.7019,"h":38.89,"l":37.52,"n":77,"o":37.52,"t":"2026-10-09T04:00:00Z","v":3568,"vw":38.069157},{"c":39.1053,"h":41.1,"l":38.65,"n":145,"o":41.0101,"t":"2026-10-12T04:00:00Z","v":8655,"vw":40.134397},{"c":37.7927,"h":37.7927,"l":36.98,"n":77,"o":36.98,"t":"2026-10-13T04:00:00Z","v":1702,"vw":37.206},{"c":35.3078,"h":36.095,"l":34.795,"n":112,"o":35.67,"t":"2026-10-14T04:00:00Z","v":7049,"vw":35.217031},{"c":36.3204,"h":36.55,"l":31.08,"n":155,"o":31.54,"t":"2026-10-15T04:00:00Z","v":9362,"vw":33.533277},{"c":34.9711,"h":37.79,"l":34.0401,"n":97,"o":37.789,"t":"2026-10-16T04:00:00Z","v":8703,"vw":34.793287},{"c":32.6389,"h":33.5,"l":32.63,"n":94,"o":33.03,"t":"2026-10-19T04:00:00Z","v":4972,"vw":32.966429},{"c":34.9876,"h":36.28,"l":34.85,"n":58,"o":36.0553,"t":"2026-10-20T04:00:00Z","v":1597,"vw":35.451022},{"c":36.6779,"h":36.945,"l":35.89,"n":79,"o":35.89,"t":"2026-10-21T04:00:00Z","v":1281,"vw":36.451186},{"c":31.9303,"h":32.55,"l":31.3865,"n":94,"o":32.305,"t":"2026-10-22T04:00:00Z","v":3911,"vw":32.258612}],"volatilityBars":[{"c":34.16,"h":34.16,"l":33.62,"n":4,"o":33.62,"t":"2026-09-21T08:00:00Z","v":363,"vw":33.8},{"c":36.44,"h":36.44,"l":36.44,"n":2,"o":36.44,"t":"2026-09-21T08:30:00Z","v":176,"vw":36.44},{"c":37.91,"h":38,"l":37.12,"n":7,"o":37.12,"t":"2026-09-21T11:00:00Z","v":1328,"vw":37.541864},{"c":37.51,"h":37.51,"l":37.51,"n":2,"o":37.51,"t":"2026-09-21T11:15:00Z","v":123,"vw":37.51},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-21T11:30:00Z","v":1085,"vw":33},{"c":38.35,"h":38.35,"l":38,"n":4,"o":38,"t":"2026-09-21T12:15:00Z","v":340,"vw":38.175},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-09-21T12:30:00Z","v":318,"vw":38.85},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-09-21T12:45:00Z","v":700,"vw":41.8},{"c":39,"h":39.57,"l":39,"n":22,"o":39.57,"t":"2026-09-21T13:30:00Z","v":2268,"vw":39.397913},{"c":39.19,"h":40,"l":39.19,"n":34,"o":40,"t":"2026-09-21T13:45:00Z","v":2323,"vw":39.605298},{"c":39.05,"h":39.05,"l":39.05,"n":5,"o":39.05,"t":"2026-09-21T14:45:00Z","v":118,"vw":39.05},{"c":37.331,"h":37.49,"l":37.331,"n":3,"o":37.49,"t":"2026-09-21T15:15:00Z","v":204,"vw":37.4105},{"c":37.8354,"h":37.8354,"l":37.835,"n":2,"o":37.835,"t":"2026-09-21T15:30:00Z","v":208,"vw":37.835208},{"c":39.19,"h":39.19,"l":39.189,"n":11,"o":39.189,"t":"2026-09-21T16:15:00Z","v":805,"vw":39.18975},{"c":37.98,"h":38.38,"l":37.98,"n":34,"o":38.159,"t":"2026-09-21T16:45:00Z","v":3095,"vw":38.16122},{"c":36.91,"h":36.97,"l":36.91,"n":3,"o":36.97,"t":"2026-09-21T17:45:00Z","v":205,"vw":36.94},{"c":37.015,"h":37.015,"l":36.7,"n":5,"o":36.7,"t":"2026-09-21T18:00:00Z","v":247,"vw":36.8575},{"c":37.31,"h":37.31,"l":37.31,"n":2,"o":37.31,"t":"2026-09-21T19:00:00Z","v":503,"vw":37.31},{"c":37.7,"h":37.92,"l":37.61,"n":7,"o":37.89,"t":"2026-09-21T19:15:00Z","v":690,"vw":37.760973},{"c":38.02,"h":38.2,"l":38.02,"n":2,"o":38.2,"t":"2026-09-21T19:30:00Z","v":200,"vw":38.11},{"c":38.42,"h":38.4299,"l":38.04,"n":9,"o":38.07,"t":"2026-09-21T19:45:00Z","v":1076,"vw":38.253036},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-09-21T20:30:00Z","v":200,"vw":37.97},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-09-21T23:15:00Z","v":300,"vw":41.99},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-09-21T23:30:00Z","v":208,"vw":39.5},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-09-22T08:00:00Z","v":120,"vw":38.22},{"c":37.45,"h":37.45,"l":37.45,"n":11,"o":37.45,"t":"2026-09-22T13:30:00Z","v":193,"vw":37.45},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-09-22T13:45:00Z","v":300,"vw":37.09},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-09-22T14:15:00Z","v":100,"vw":37.07},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-09-22T14:45:00Z","v":194,"vw":35.98},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-09-22T15:15:00Z","v":100,"vw":36.64},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-09-22T15:45:00Z","v":100,"vw":36.78},{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-09-22T16:00:00Z","v":422,"vw":35.98},{"c":36.205,"h":36.205,"l":36,"n":3,"o":36,"t":"2026-09-22T16:15:00Z","v":305,"vw":36.136667},{"c":36.47,"h":36.47,"l":36.47,"n":1,"o":36.47,"t":"2026-09-22T17:15:00Z","v":100,"vw":36.47},{"c":36.595,"h":36.705,"l":36.595,"n":9,"o":36.63,"t":"2026-09-22T17:30:00Z","v":953,"vw":36.667685},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-09-22T17:45:00Z","v":125,"vw":36.79},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-09-22T18:00:00Z","v":100,"vw":36.63},{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-09-22T18:15:00Z","v":502,"vw":36.62},{"c":36.78,"h":36.78,"l":36.65,"n":9,"o":36.66,"t":"2026-09-22T18:30:00Z","v":900,"vw":36.676667},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-22T18:45:00Z","v":100,"vw":36.75},{"c":36.85,"h":36.915,"l":36.85,"n":2,"o":36.915,"t":"2026-09-22T19:00:00Z","v":200,"vw":36.8825},{"c":37.31,"h":37.31,"l":37.31,"n":2,"o":37.31,"t":"2026-09-22T19:15:00Z","v":250,"vw":37.31},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-09-22T19:30:00Z","v":100,"vw":37.27},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-09-22T21:00:00Z","v":150,"vw":35.8},{"c":38.6,"h":40,"l":38.6,"n":7,"o":39.22,"t":"2026-09-23T11:15:00Z","v":602,"vw":39.113636},{"c":37.0884,"h":37.12,"l":37.0884,"n":6,"o":37.12,"t":"2026-09-23T13:30:00Z","v":459,"vw":37.105956},{"c":36.93,"h":37.12,"l":36.55,"n":5,"o":37.12,"t":"2026-09-23T13:45:00Z","v":477,"vw":36.925493},{"c":32.29,"h":35,"l":32.29,"n":38,"o":35,"t":"2026-09-23T14:00:00Z","v":5214,"vw":34.327242},{"c":33.28,"h":33.69,"l":32.96,"n":105,"o":33.69,"t":"2026-09-23T14:15:00Z","v":7099,"vw":33.397744},{"c":34.71,"h":34.71,"l":34.145,"n":7,"o":34.145,"t":"2026-09-23T14:45:00Z","v":1120,"vw":34.409286},{"c":33.7499,"h":33.7499,"l":33.7499,"n":2,"o":33.7499,"t":"2026-09-23T15:30:00Z","v":297,"vw":33.7499},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-09-23T15:45:00Z","v":100,"vw":33.16},{"c":32.135,"h":32.14,"l":32.135,"n":4,"o":32.14,"t":"2026-09-23T16:00:00Z","v":302,"vw":32.138333},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-09-23T18:00:00Z","v":150,"vw":33.88},{"c":33.9525,"h":33.9525,"l":33.7,"n":11,"o":33.7,"t":"2026-09-23T19:15:00Z","v":1241,"vw":33.814838},{"c":33.54,"h":33.54,"l":33.25,"n":5,"o":33.25,"t":"2026-09-23T20:45:00Z","v":1000,"vw":33.482},{"c":33.23,"h":33.23,"l":33.23,"n":7,"o":33.23,"t":"2026-09-23T21:30:00Z","v":700,"vw":33.23},{"c":35.309,"h":35.5,"l":34.68,"n":22,"o":34.68,"t":"2026-09-24T13:30:00Z","v":1543,"vw":35.085595},{"c":35.32,"h":35.48,"l":35.32,"n":11,"o":35.48,"t":"2026-09-24T13:45:00Z","v":1201,"vw":35.402297},{"c":35.8199,"h":35.8199,"l":35.665,"n":3,"o":35.665,"t":"2026-09-24T14:00:00Z","v":615,"vw":35.756578},{"c":37,"h":37,"l":36.1999,"n":13,"o":36.1999,"t":"2026-09-24T14:15:00Z","v":2704,"vw":36.620119},{"c":37.38,"h":37.59,"l":37.2471,"n":36,"o":37.58,"t":"2026-09-24T14:30:00Z","v":7279,"vw":37.479231},{"c":35.3701,"h":35.57,"l":35.215,"n":13,"o":35.215,"t":"2026-09-24T14:45:00Z","v":3040,"vw":35.333973},{"c":35.77,"h":35.91,"l":35.75,"n":11,"o":35.75,"t":"2026-09-24T15:00:00Z","v":673,"vw":35.81404},{"c":35.76,"h":35.76,"l":35.76,"n":5,"o":35.76,"t":"2026-09-24T15:15:00Z","v":400,"vw":35.76},{"c":36.7974,"h":36.7974,"l":36.7974,"n":1,"o":36.7974,"t":"2026-09-24T15:30:00Z","v":100,"vw":36.7974},{"c":36.72,"h":36.72,"l":36.7034,"n":9,"o":36.72,"t":"2026-09-24T15:45:00Z","v":1000,"vw":36.71834},{"c":37.035,"h":37.035,"l":36.29,"n":6,"o":36.29,"t":"2026-09-24T16:15:00Z","v":797,"vw":36.819951},{"c":37.41,"h":37.49,"l":37.41,"n":14,"o":37.41,"t":"2026-09-24T16:30:00Z","v":1726,"vw":37.415714},{"c":37.36,"h":37.36,"l":37.26,"n":4,"o":37.26,"t":"2026-09-24T16:45:00Z","v":302,"vw":37.296633},{"c":37.08,"h":37.2,"l":37.08,"n":6,"o":37.2,"t":"2026-09-24T17:00:00Z","v":869,"vw":37.162067},{"c":36.04,"h":36.575,"l":36.04,"n":9,"o":36.575,"t":"2026-09-24T18:00:00Z","v":1211,"vw":36.141816},{"c":36.38,"h":36.38,"l":36.38,"n":2,"o":36.38,"t":"2026-09-24T18:30:00Z","v":132,"vw":36.38},{"c":38.46,"h":38.46,"l":38.46,"n":2,"o":38.46,"t":"2026-09-24T20:00:00Z","v":145,"vw":38.46},{"c":38,"h":38.46,"l":38,"n":3,"o":38.46,"t":"2026-09-24T20:30:00Z","v":502,"vw":38.256009},{"c":37.65,"h":38.76,"l":37.65,"n":3,"o":38.76,"t":"2026-09-24T20:45:00Z","v":516,"vw":38.275284},{"c":39.53,"h":39.53,"l":37.99,"n":3,"o":37.99,"t":"2026-09-25T11:15:00Z","v":2268,"vw":38.210679},{"c":45.055,"h":45.395,"l":44.737,"n":25,"o":44.737,"t":"2026-09-25T13:30:00Z","v":1660,"vw":45.149355},{"c":44.1201,"h":45,"l":44.12,"n":12,"o":45,"t":"2026-09-25T13:45:00Z","v":1356,"vw":44.56633},{"c":43.53,"h":43.96,"l":43.53,"n":9,"o":43.6975,"t":"2026-09-25T14:00:00Z","v":880,"vw":43.755843},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-09-25T14:15:00Z","v":101,"vw":42.97},{"c":44.2116,"h":44.95,"l":44.2116,"n":7,"o":44.95,"t":"2026-09-25T14:30:00Z","v":1066,"vw":44.594889},{"c":44.56,"h":44.56,"l":44.56,"n":8,"o":44.56,"t":"2026-09-25T14:45:00Z","v":601,"vw":44.56},{"c":44.59,"h":45.43,"l":44.59,"n":11,"o":45.21,"t":"2026-09-25T15:00:00Z","v":803,"vw":45.056263},{"c":44.04,"h":44.6,"l":44.04,"n":12,"o":44.6,"t":"2026-09-25T15:15:00Z","v":2123,"vw":44.39201},{"c":42.89,"h":44.004,"l":42.89,"n":35,"o":43.94,"t":"2026-09-25T15:30:00Z","v":3369,"vw":43.730713},{"c":42.88,"h":43.12,"l":42.42,"n":16,"o":42.83,"t":"2026-09-25T15:45:00Z","v":1211,"vw":42.714287},{"c":43.87,"h":44.19,"l":43.48,"n":8,"o":44.19,"t":"2026-09-25T16:00:00Z","v":804,"vw":43.84},{"c":44.38,"h":44.38,"l":43.8,"n":12,"o":43.8,"t":"2026-09-25T16:15:00Z","v":787,"vw":44.039357},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-09-25T16:30:00Z","v":100,"vw":44.35},{"c":44.0999,"h":44.0999,"l":43.995,"n":8,"o":44.09,"t":"2026-09-25T16:45:00Z","v":1411,"vw":44.083864},{"c":45.36,"h":45.36,"l":44.73,"n":7,"o":44.73,"t":"2026-09-25T17:15:00Z","v":467,"vw":44.940033},{"c":46.1121,"h":46.1121,"l":46,"n":3,"o":46,"t":"2026-09-25T17:30:00Z","v":2083,"vw":46.017443},{"c":46.95,"h":47,"l":46.95,"n":12,"o":47,"t":"2026-09-25T18:00:00Z","v":571,"vw":46.961111},{"c":46.6101,"h":47,"l":46.61,"n":6,"o":47,"t":"2026-09-25T18:15:00Z","v":411,"vw":46.707525},{"c":46.04,"h":46.6102,"l":45.09,"n":29,"o":46.61,"t":"2026-09-25T18:30:00Z","v":2438,"vw":46.04497},{"c":45.86,"h":48.6727,"l":45.86,"n":30,"o":46.58,"t":"2026-09-25T18:45:00Z","v":3133,"vw":47.181477},{"c":46.55,"h":46.55,"l":46.06,"n":17,"o":46.16,"t":"2026-09-25T19:30:00Z","v":1671,"vw":46.339635},{"c":47.2499,"h":47.2499,"l":46.35,"n":9,"o":46.57,"t":"2026-09-25T19:45:00Z","v":2910,"vw":47.031027},{"c":50.66,"h":50.66,"l":50,"n":5,"o":50,"t":"2026-09-25T20:30:00Z","v":231,"vw":50.33},{"c":53.63,"h":53.64,"l":53.63,"n":4,"o":53.64,"t":"2026-09-28T08:00:00Z","v":320,"vw":53.636667},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-09-28T11:30:00Z","v":258,"vw":48.76},{"c":50.58,"h":50.58,"l":48.66,"n":4,"o":48.66,"t":"2026-09-28T12:30:00Z","v":346,"vw":49.62},{"c":49.725,"h":51.85,"l":49.2824,"n":54,"o":50.66,"t":"2026-09-28T13:30:00Z","v":4291,"vw":50.225591},{"c":49.91,"h":49.91,"l":49.371,"n":21,"o":49.87,"t":"2026-09-28T13:45:00Z","v":1995,"vw":49.582758},{"c":49.41,"h":49.41,"l":49.3155,"n":8,"o":49.41,"t":"2026-09-28T14:00:00Z","v":701,"vw":49.3965},{"c":48.63,"h":49.3175,"l":48.63,"n":3,"o":49.3175,"t":"2026-09-28T14:15:00Z","v":700,"vw":49.176786},{"c":47.205,"h":47.57,"l":46.52,"n":11,"o":47.57,"t":"2026-09-28T14:45:00Z","v":1369,"vw":47.120392},{"c":47.745,"h":48.51,"l":47.27,"n":11,"o":47.27,"t":"2026-09-28T16:00:00Z","v":987,"vw":47.709645},{"c":47.99,"h":47.99,"l":47.799,"n":18,"o":47.799,"t":"2026-09-28T16:45:00Z","v":1576,"vw":47.841857},{"c":47.77,"h":47.77,"l":47.77,"n":4,"o":47.77,"t":"2026-09-28T17:00:00Z","v":340,"vw":47.77},{"c":49.012,"h":49.85,"l":49.012,"n":21,"o":49.85,"t":"2026-09-28T17:15:00Z","v":3001,"vw":49.211366},{"c":48.96,"h":49.025,"l":48.9599,"n":15,"o":48.96,"t":"2026-09-28T18:15:00Z","v":1612,"vw":48.976274},{"c":48.6,"h":48.77,"l":48.6,"n":4,"o":48.77,"t":"2026-09-28T18:30:00Z","v":568,"vw":48.635211},{"c":48.5501,"h":48.5501,"l":48.54,"n":2,"o":48.54,"t":"2026-09-28T18:45:00Z","v":200,"vw":48.54505},{"c":48.405,"h":48.6001,"l":48.32,"n":6,"o":48.6001,"t":"2026-09-28T19:00:00Z","v":311,"vw":48.4417},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-09-28T19:15:00Z","v":320,"vw":47.06},{"c":46.32,"h":46.49,"l":46.32,"n":6,"o":46.35,"t":"2026-09-28T19:45:00Z","v":690,"vw":46.413533},{"c":45.27,"h":47.5,"l":45.27,"n":6,"o":47.5,"t":"2026-09-28T21:00:00Z","v":720,"vw":46.508889},{"c":47.5,"h":47.5,"l":47.45,"n":4,"o":47.45,"t":"2026-09-28T22:45:00Z","v":400,"vw":47.4875},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-09-28T23:00:00Z","v":300,"vw":47.5},{"c":49,"h":49,"l":49,"n":7,"o":49,"t":"2026-09-29T11:30:00Z","v":545,"vw":49},{"c":48.14,"h":48.5099,"l":48.03,"n":6,"o":48.03,"t":"2026-09-29T13:30:00Z","v":1206,"vw":48.363261},{"c":48.07,"h":48.07,"l":45.29,"n":4,"o":47.4,"t":"2026-09-29T13:45:00Z","v":1873,"vw":46.866209},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-29T14:15:00Z","v":300,"vw":47.3},{"c":48.45,"h":48.65,"l":48.0107,"n":15,"o":48.65,"t":"2026-09-29T14:30:00Z","v":1874,"vw":48.206883},{"c":48.5799,"h":48.5799,"l":48.5799,"n":1,"o":48.5799,"t":"2026-09-29T14:45:00Z","v":250,"vw":48.5799},{"c":47.98,"h":47.98,"l":47.98,"n":2,"o":47.98,"t":"2026-09-29T15:00:00Z","v":109,"vw":47.98},{"c":45.76,"h":45.76,"l":45.52,"n":4,"o":45.52,"t":"2026-09-29T16:45:00Z","v":396,"vw":45.672727},{"c":46.19,"h":46.19,"l":45.94,"n":5,"o":46.02,"t":"2026-09-29T17:00:00Z","v":516,"vw":46.040745},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-09-29T18:00:00Z","v":317,"vw":46},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-09-29T18:30:00Z","v":194,"vw":46.45},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-09-29T18:45:00Z","v":125,"vw":46.63},{"c":46.755,"h":46.755,"l":46.755,"n":1,"o":46.755,"t":"2026-09-29T19:00:00Z","v":230,"vw":46.755},{"c":46.63,"h":46.79,"l":46.455,"n":7,"o":46.79,"t":"2026-09-29T19:45:00Z","v":462,"vw":46.617531},{"c":50.545,"h":50.545,"l":50.545,"n":2,"o":50.545,"t":"2026-09-30T13:30:00Z","v":101,"vw":50.545},{"c":49,"h":49.245,"l":49,"n":2,"o":49.245,"t":"2026-09-30T13:45:00Z","v":379,"vw":49.180356},{"c":50.4029,"h":50.4029,"l":50.4029,"n":2,"o":50.4029,"t":"2026-09-30T14:00:00Z","v":439,"vw":50.4029},{"c":48.439,"h":48.439,"l":48.439,"n":4,"o":48.439,"t":"2026-09-30T14:15:00Z","v":212,"vw":48.439},{"c":47.0901,"h":47.0901,"l":47.09,"n":6,"o":47.09,"t":"2026-09-30T15:15:00Z","v":467,"vw":47.09005},{"c":49.335,"h":49.335,"l":49.335,"n":2,"o":49.335,"t":"2026-09-30T15:45:00Z","v":424,"vw":49.335},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-09-30T16:30:00Z","v":166,"vw":49.52},{"c":51.08,"h":51.08,"l":51.08,"n":2,"o":51.08,"t":"2026-09-30T16:45:00Z","v":258,"vw":51.08},{"c":50.57,"h":50.57,"l":50.569,"n":7,"o":50.569,"t":"2026-09-30T17:00:00Z","v":406,"vw":50.569333},{"c":49.23,"h":49.23,"l":49.05,"n":4,"o":49.05,"t":"2026-09-30T17:30:00Z","v":1774,"vw":49.070882},{"c":47.25,"h":47.26,"l":47.25,"n":6,"o":47.26,"t":"2026-09-30T18:30:00Z","v":2983,"vw":47.251608},{"c":47.29,"h":47.63,"l":47.29,"n":9,"o":47.63,"t":"2026-09-30T19:00:00Z","v":751,"vw":47.358571},{"c":47.19,"h":47.19,"l":46.97,"n":2,"o":46.97,"t":"2026-09-30T19:15:00Z","v":200,"vw":47.08},{"c":46.59,"h":46.61,"l":46.28,"n":3,"o":46.28,"t":"2026-09-30T19:45:00Z","v":330,"vw":46.473939},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-01T13:00:00Z","v":100,"vw":47.35},{"c":47.5,"h":47.54,"l":47.5,"n":10,"o":47.54,"t":"2026-10-01T13:30:00Z","v":941,"vw":47.527615},{"c":47.54,"h":47.54,"l":47.54,"n":3,"o":47.54,"t":"2026-10-01T13:45:00Z","v":150,"vw":47.54},{"c":47.41,"h":47.86,"l":46.93,"n":19,"o":46.93,"t":"2026-10-01T14:00:00Z","v":2034,"vw":47.410809},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-01T14:30:00Z","v":380,"vw":47.1},{"c":45.29,"h":45.29,"l":45.29,"n":2,"o":45.29,"t":"2026-10-01T14:45:00Z","v":101,"vw":45.29},{"c":45.8,"h":45.8,"l":45.445,"n":2,"o":45.445,"t":"2026-10-01T15:00:00Z","v":450,"vw":45.642222},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-01T15:15:00Z","v":500,"vw":47.5},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-01T15:30:00Z","v":191,"vw":45.51},{"c":46.875,"h":46.875,"l":45.46,"n":3,"o":45.46,"t":"2026-10-01T15:45:00Z","v":650,"vw":46.445769},{"c":49.62,"h":49.62,"l":49.12,"n":6,"o":49.12,"t":"2026-10-01T17:30:00Z","v":742,"vw":49.396119},{"c":50.14,"h":50.14,"l":50.14,"n":2,"o":50.14,"t":"2026-10-01T17:45:00Z","v":225,"vw":50.14},{"c":48.17,"h":48.25,"l":48.17,"n":4,"o":48.25,"t":"2026-10-01T19:15:00Z","v":720,"vw":48.238571},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-01T19:30:00Z","v":200,"vw":48},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-01T21:15:00Z","v":100,"vw":49.75},{"c":50,"h":50.65,"l":50,"n":3,"o":50.65,"t":"2026-10-01T23:00:00Z","v":422,"vw":50.333698},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-02T09:45:00Z","v":157,"vw":50.5},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-02T13:15:00Z","v":258,"vw":51},{"c":51.89,"h":52.53,"l":50.28,"n":18,"o":51.9,"t":"2026-10-02T13:30:00Z","v":3212,"vw":51.660319},{"c":51.66,"h":51.9,"l":51.66,"n":3,"o":51.9,"t":"2026-10-02T13:45:00Z","v":1504,"vw":51.74},{"c":50,"h":50.5901,"l":50,"n":13,"o":50.59,"t":"2026-10-02T14:00:00Z","v":1191,"vw":50.133143},{"c":48.01,"h":48.54,"l":48.01,"n":10,"o":48.54,"t":"2026-10-02T14:45:00Z","v":1396,"vw":48.318077},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-02T15:00:00Z","v":100,"vw":48},{"c":50.1999,"h":50.1999,"l":50.1999,"n":3,"o":50.1999,"t":"2026-10-02T15:30:00Z","v":134,"vw":50.1999},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-02T15:45:00Z","v":100,"vw":47.05},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-10-02T16:30:00Z","v":137,"vw":48},{"c":49.14,"h":49.14,"l":49.14,"n":2,"o":49.14,"t":"2026-10-02T16:45:00Z","v":137,"vw":49.14},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-02T18:45:00Z","v":101,"vw":46},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-02T19:00:00Z","v":100,"vw":44},{"c":43.2,"h":43.455,"l":43.2,"n":7,"o":43.455,"t":"2026-10-02T19:15:00Z","v":552,"vw":43.362222},{"c":47.2299,"h":47.2299,"l":47.2299,"n":2,"o":47.2299,"t":"2026-10-02T19:30:00Z","v":318,"vw":47.2299},{"c":43.64,"h":44.1634,"l":43.64,"n":8,"o":43.64,"t":"2026-10-02T19:45:00Z","v":705,"vw":43.740631},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-05T08:00:00Z","v":152,"vw":43.5},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-05T11:30:00Z","v":214,"vw":53.55},{"c":51.313,"h":51.36,"l":51.313,"n":7,"o":51.36,"t":"2026-10-05T13:30:00Z","v":1044,"vw":51.355209},{"c":51.48,"h":51.48,"l":51.46,"n":5,"o":51.48,"t":"2026-10-05T14:00:00Z","v":318,"vw":51.473333},{"c":50.975,"h":50.975,"l":50.975,"n":2,"o":50.975,"t":"2026-10-05T14:15:00Z","v":369,"vw":50.975},{"c":49.175,"h":49.175,"l":48.985,"n":13,"o":48.99,"t":"2026-10-05T15:00:00Z","v":1759,"vw":49.084155},{"c":49.155,"h":49.36,"l":49.155,"n":2,"o":49.36,"t":"2026-10-05T15:45:00Z","v":258,"vw":49.280543},{"c":48.14,"h":48.14,"l":48.14,"n":4,"o":48.14,"t":"2026-10-05T16:15:00Z","v":325,"vw":48.14},{"c":49.3192,"h":49.3192,"l":49.3192,"n":1,"o":49.3192,"t":"2026-10-05T17:30:00Z","v":100,"vw":49.3192},{"c":49.21,"h":49.21,"l":49.21,"n":4,"o":49.21,"t":"2026-10-05T18:30:00Z","v":104,"vw":49.21},{"c":49.36,"h":49.39,"l":49.36,"n":3,"o":49.39,"t":"2026-10-05T19:00:00Z","v":202,"vw":49.375075},{"c":49.2676,"h":49.2676,"l":49.2676,"n":1,"o":49.2676,"t":"2026-10-05T19:15:00Z","v":105,"vw":49.2676},{"c":49.653,"h":49.68,"l":49.653,"n":2,"o":49.68,"t":"2026-10-05T19:30:00Z","v":200,"vw":49.6665},{"c":48.19,"h":48.19,"l":48.19,"n":3,"o":48.19,"t":"2026-10-05T19:45:00Z","v":200,"vw":48.19},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-06T12:45:00Z","v":189,"vw":50},{"c":49.639,"h":49.81,"l":48.905,"n":13,"o":49.81,"t":"2026-10-06T13:30:00Z","v":1539,"vw":49.403673},{"c":49.82,"h":49.85,"l":49.645,"n":13,"o":49.645,"t":"2026-10-06T13:45:00Z","v":1138,"vw":49.808731},{"c":49.45,"h":49.45,"l":49.2601,"n":5,"o":49.2601,"t":"2026-10-06T14:00:00Z","v":939,"vw":49.296595},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-06T14:15:00Z","v":500,"vw":49.15},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-06T15:00:00Z","v":109,"vw":49.72},{"c":49.545,"h":49.545,"l":49.545,"n":2,"o":49.545,"t":"2026-10-06T15:45:00Z","v":2000,"vw":49.545},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-06T16:00:00Z","v":101,"vw":49.28},{"c":49.43,"h":49.43,"l":49.43,"n":4,"o":49.43,"t":"2026-10-06T16:15:00Z","v":497,"vw":49.43},{"c":49.11,"h":49.11,"l":49.11,"n":6,"o":49.11,"t":"2026-10-06T16:45:00Z","v":408,"vw":49.11},{"c":48.4801,"h":48.4801,"l":48.4801,"n":1,"o":48.4801,"t":"2026-10-06T17:15:00Z","v":1000,"vw":48.4801},{"c":48.96,"h":48.96,"l":48.96,"n":2,"o":48.96,"t":"2026-10-06T18:15:00Z","v":108,"vw":48.96},{"c":48.355,"h":48.355,"l":48.355,"n":1,"o":48.355,"t":"2026-10-06T19:30:00Z","v":100,"vw":48.355},{"c":48.54,"h":48.69,"l":48.54,"n":5,"o":48.69,"t":"2026-10-06T19:45:00Z","v":401,"vw":48.577525},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-07T09:15:00Z","v":100,"vw":42.74},{"c":42.69,"h":42.8,"l":42.69,"n":20,"o":42.75,"t":"2026-10-07T13:30:00Z","v":889,"vw":42.74},{"c":42.565,"h":42.565,"l":42.01,"n":2,"o":42.01,"t":"2026-10-07T13:45:00Z","v":370,"vw":42.3865},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-07T14:00:00Z","v":124,"vw":42.77},{"c":42.925,"h":42.925,"l":42.925,"n":3,"o":42.925,"t":"2026-10-07T14:30:00Z","v":233,"vw":42.925},{"c":42.82,"h":42.82,"l":42.82,"n":2,"o":42.82,"t":"2026-10-07T15:15:00Z","v":150,"vw":42.82},{"c":43.59,"h":43.8647,"l":43.59,"n":2,"o":43.8647,"t":"2026-10-07T15:45:00Z","v":200,"vw":43.72735},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-10-07T17:15:00Z","v":162,"vw":43.38},{"c":43.29,"h":43.3231,"l":43.29,"n":11,"o":43.3231,"t":"2026-10-07T19:15:00Z","v":765,"vw":43.315276},{"c":42.96,"h":42.96,"l":42.885,"n":3,"o":42.885,"t":"2026-10-07T19:45:00Z","v":301,"vw":42.91},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-07T23:15:00Z","v":100,"vw":43.59},{"c":40.5,"h":41.26,"l":40.37,"n":37,"o":41.26,"t":"2026-10-08T13:30:00Z","v":4837,"vw":40.733163},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-08T13:45:00Z","v":497,"vw":40.9},{"c":41,"h":41.55,"l":41,"n":5,"o":41.55,"t":"2026-10-08T14:30:00Z","v":461,"vw":41.190523},{"c":41.35,"h":41.35,"l":41.1,"n":6,"o":41.1,"t":"2026-10-08T14:45:00Z","v":543,"vw":41.180317},{"c":40.5,"h":40.75,"l":40.5,"n":4,"o":40.75,"t":"2026-10-08T15:00:00Z","v":570,"vw":40.662127},{"c":36.22,"h":36.9,"l":36.06,"n":11,"o":36.225,"t":"2026-10-08T15:30:00Z","v":1130,"vw":36.31},{"c":36.28,"h":36.73,"l":36.28,"n":15,"o":36.475,"t":"2026-10-08T15:45:00Z","v":2069,"vw":36.512282},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-08T16:00:00Z","v":1001,"vw":35.5},{"c":36.09,"h":36.09,"l":36.09,"n":3,"o":36.09,"t":"2026-10-08T16:15:00Z","v":138,"vw":36.09},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-08T16:45:00Z","v":111,"vw":35.86},{"c":34.79,"h":35.35,"l":34.79,"n":20,"o":35.35,"t":"2026-10-08T17:00:00Z","v":2686,"vw":35.047606},{"c":34.46,"h":34.46,"l":34.46,"n":4,"o":34.46,"t":"2026-10-08T17:15:00Z","v":201,"vw":34.46},{"c":34.39,"h":34.745,"l":34.39,"n":12,"o":34.591,"t":"2026-10-08T17:30:00Z","v":1178,"vw":34.597091},{"c":35.275,"h":35.275,"l":35.275,"n":1,"o":35.275,"t":"2026-10-08T18:15:00Z","v":100,"vw":35.275},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-08T18:45:00Z","v":150,"vw":35.74},{"c":36.1648,"h":36.22,"l":36.1648,"n":2,"o":36.22,"t":"2026-10-08T19:00:00Z","v":1488,"vw":36.16851},{"c":36.145,"h":36.28,"l":36.145,"n":4,"o":36.28,"t":"2026-10-08T19:15:00Z","v":247,"vw":36.2125},{"c":36.855,"h":36.855,"l":36.855,"n":2,"o":36.855,"t":"2026-10-08T19:30:00Z","v":207,"vw":36.855},{"c":36.7799,"h":36.82,"l":36.7799,"n":7,"o":36.82,"t":"2026-10-08T19:45:00Z","v":356,"vw":36.806633},{"c":37.52,"h":37.52,"l":37.52,"n":4,"o":37.52,"t":"2026-10-09T13:30:00Z","v":153,"vw":37.52},{"c":37.845,"h":37.845,"l":37.845,"n":2,"o":37.845,"t":"2026-10-09T14:30:00Z","v":133,"vw":37.845},{"c":37.6301,"h":37.6301,"l":37.6301,"n":1,"o":37.6301,"t":"2026-10-09T15:00:00Z","v":500,"vw":37.6301},{"c":38.28,"h":38.28,"l":38.28,"n":2,"o":38.28,"t":"2026-10-09T15:30:00Z","v":150,"vw":38.28},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-10-09T18:00:00Z","v":103,"vw":38.89},{"c":38.63,"h":38.709,"l":38.63,"n":5,"o":38.7,"t":"2026-10-09T18:15:00Z","v":641,"vw":38.692833},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-09T18:45:00Z","v":100,"vw":38.42},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-09T19:00:00Z","v":197,"vw":38.3},{"c":37.999,"h":37.999,"l":37.99,"n":4,"o":37.99,"t":"2026-10-09T19:30:00Z","v":539,"vw":37.995648},{"c":37.74,"h":37.74,"l":37.74,"n":2,"o":37.74,"t":"2026-10-09T19:45:00Z","v":504,"vw":37.74},{"c":41.0101,"h":41.0101,"l":41.0101,"n":2,"o":41.0101,"t":"2026-10-12T13:30:00Z","v":112,"vw":41.0101},{"c":40.57,"h":41.065,"l":40.57,"n":6,"o":41.065,"t":"2026-10-12T14:15:00Z","v":257,"vw":40.867},{"c":40.29,"h":41.1,"l":40.29,"n":9,"o":41.1,"t":"2026-10-12T14:30:00Z","v":2067,"vw":40.460526},{"c":39.6748,"h":39.78,"l":39.42,"n":10,"o":39.61,"t":"2026-10-12T14:45:00Z","v":900,"vw":39.595143},{"c":40.18,"h":40.295,"l":40.18,"n":17,"o":40.18,"t":"2026-10-12T15:45:00Z","v":1812,"vw":40.203004},{"c":38.84,"h":39.005,"l":38.84,"n":4,"o":39.005,"t":"2026-10-12T18:00:00Z","v":393,"vw":38.895},{"c":38.65,"h":38.65,"l":38.65,"n":3,"o":38.65,"t":"2026-10-12T18:15:00Z","v":118,"vw":38.65},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-12T18:30:00Z","v":100,"vw":38.8},{"c":39.2,"h":39.2,"l":39.2,"n":7,"o":39.2,"t":"2026-10-12T21:00:00Z","v":2000,"vw":39.2},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-13T13:45:00Z","v":200,"vw":36.98},{"c":37.44,"h":37.44,"l":37.44,"n":4,"o":37.44,"t":"2026-10-13T16:45:00Z","v":255,"vw":37.44},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-13T18:30:00Z","v":100,"vw":37.19},{"c":35.23,"h":37.475,"l":34.52,"n":6,"o":34.6,"t":"2026-10-13T20:00:00Z","v":510,"vw":35.45625},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-14T13:15:00Z","v":200,"vw":35},{"c":36.095,"h":36.095,"l":35.67,"n":7,"o":35.67,"t":"2026-10-14T13:30:00Z","v":452,"vw":35.936515},{"c":34.81,"h":34.855,"l":34.795,"n":13,"o":34.81,"t":"2026-10-14T14:30:00Z","v":1388,"vw":34.814615},{"c":34.89,"h":35.005,"l":34.875,"n":7,"o":34.89,"t":"2026-10-14T15:30:00Z","v":2000,"vw":34.97275},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-14T16:30:00Z","v":307,"vw":35.35},{"c":35.87,"h":36.04,"l":35.87,"n":2,"o":36.04,"t":"2026-10-14T17:30:00Z","v":350,"vw":35.991429},{"c":35.6743,"h":35.6743,"l":35.6743,"n":4,"o":35.6743,"t":"2026-10-14T17:45:00Z","v":287,"vw":35.6743},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-14T18:00:00Z","v":166,"vw":35.64},{"c":35.67,"h":35.67,"l":35.67,"n":3,"o":35.67,"t":"2026-10-14T18:15:00Z","v":142,"vw":35.67},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-14T18:45:00Z","v":400,"vw":35.6},{"c":35.26,"h":35.26,"l":35.24,"n":5,"o":35.24,"t":"2026-10-14T19:15:00Z","v":245,"vw":35.249434},{"c":35.31,"h":35.31,"l":35.31,"n":6,"o":35.31,"t":"2026-10-14T19:45:00Z","v":133,"vw":35.31},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-15T13:30:00Z","v":106,"vw":31.54},{"c":31.46,"h":33.07,"l":31.08,"n":34,"o":31.7,"t":"2026-10-15T13:45:00Z","v":3342,"vw":31.58303},{"c":32.79,"h":33.12,"l":32.79,"n":6,"o":33.12,"t":"2026-10-15T14:15:00Z","v":902,"vw":32.93153},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-15T14:30:00Z","v":302,"vw":33.41},{"c":34.7199,"h":34.72,"l":34.53,"n":5,"o":34.586,"t":"2026-10-15T14:45:00Z","v":728,"vw":34.632347},{"c":34.95,"h":34.95,"l":34.6501,"n":4,"o":34.6501,"t":"2026-10-15T15:00:00Z","v":226,"vw":34.80005},{"c":35.71,"h":35.71,"l":35.46,"n":3,"o":35.48,"t":"2026-10-15T15:30:00Z","v":539,"vw":35.585232},{"c":35.805,"h":35.805,"l":35.805,"n":2,"o":35.805,"t":"2026-10-15T15:45:00Z","v":250,"vw":35.805},{"c":35.415,"h":35.415,"l":35.415,"n":1,"o":35.415,"t":"2026-10-15T16:15:00Z","v":100,"vw":35.415},{"c":35.16,"h":35.16,"l":35.16,"n":7,"o":35.16,"t":"2026-10-15T16:30:00Z","v":768,"vw":35.16},{"c":35.845,"h":35.845,"l":35.845,"n":1,"o":35.845,"t":"2026-10-15T17:30:00Z","v":300,"vw":35.845},{"c":36.245,"h":36.245,"l":36.245,"n":1,"o":36.245,"t":"2026-10-15T18:30:00Z","v":500,"vw":36.245},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-15T18:45:00Z","v":100,"vw":36.43},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-15T19:15:00Z","v":138,"vw":36.55},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-10-15T19:30:00Z","v":150,"vw":36.33},{"c":37.78,"h":37.79,"l":37.78,"n":5,"o":37.789,"t":"2026-10-16T14:30:00Z","v":500,"vw":37.7878},{"c":35.4,"h":35.4,"l":35.19,"n":17,"o":35.19,"t":"2026-10-16T15:45:00Z","v":1877,"vw":35.213333},{"c":35.44,"h":35.44,"l":35.19,"n":3,"o":35.19,"t":"2026-10-16T16:00:00Z","v":420,"vw":35.368571},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-10-16T16:15:00Z","v":150,"vw":35.87},{"c":34.225,"h":34.225,"l":34.225,"n":2,"o":34.225,"t":"2026-10-16T17:15:00Z","v":103,"vw":34.225},{"c":34.4701,"h":34.695,"l":34.4701,"n":4,"o":34.695,"t":"2026-10-16T18:00:00Z","v":822,"vw":34.558581},{"c":34.5,"h":34.65,"l":34.5,"n":3,"o":34.65,"t":"2026-10-16T18:30:00Z","v":246,"vw":34.575},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-16T18:45:00Z","v":725,"vw":34.27},{"c":34.23,"h":34.23,"l":34.0401,"n":9,"o":34.2,"t":"2026-10-16T19:00:00Z","v":2500,"vw":34.086072},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-16T19:30:00Z","v":200,"vw":34.47},{"c":34.7164,"h":34.7164,"l":34.2882,"n":3,"o":34.2882,"t":"2026-10-16T19:45:00Z","v":330,"vw":34.456096},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-19T14:00:00Z","v":101,"vw":33.03},{"c":33.13,"h":33.13,"l":33.115,"n":4,"o":33.115,"t":"2026-10-19T14:15:00Z","v":278,"vw":33.121},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-19T14:30:00Z","v":194,"vw":33.03},{"c":33.37,"h":33.37,"l":33.3,"n":5,"o":33.32,"t":"2026-10-19T16:30:00Z","v":710,"vw":33.321906},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-19T16:45:00Z","v":112,"vw":33.5},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T18:30:00Z","v":999,"vw":32.63},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-19T18:45:00Z","v":121,"vw":33.02},{"c":32.86,"h":32.88,"l":32.845,"n":10,"o":32.88,"t":"2026-10-19T19:15:00Z","v":855,"vw":32.861888},{"c":33.12,"h":33.14,"l":33.005,"n":5,"o":33.14,"t":"2026-10-19T19:30:00Z","v":754,"vw":33.040714},{"c":35.92,"h":36.0553,"l":35.92,"n":2,"o":36.0553,"t":"2026-10-20T14:15:00Z","v":200,"vw":35.98765},{"c":36.28,"h":36.28,"l":36.27,"n":2,"o":36.27,"t":"2026-10-20T14:45:00Z","v":200,"vw":36.275},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-20T15:15:00Z","v":310,"vw":34.85},{"c":35.029,"h":35.029,"l":35.029,"n":2,"o":35.029,"t":"2026-10-20T16:45:00Z","v":150,"vw":35.029},{"c":35.015,"h":35.015,"l":35.015,"n":1,"o":35.015,"t":"2026-10-20T19:45:00Z","v":100,"vw":35.015},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-10-21T14:30:00Z","v":105,"vw":35.89},{"c":36.945,"h":36.945,"l":36.945,"n":2,"o":36.945,"t":"2026-10-21T16:30:00Z","v":136,"vw":36.945},{"c":36.855,"h":36.855,"l":36.855,"n":1,"o":36.855,"t":"2026-10-21T16:45:00Z","v":100,"vw":36.855},{"c":36.245,"h":36.245,"l":36.245,"n":3,"o":36.245,"t":"2026-10-21T19:00:00Z","v":249,"vw":36.245},{"c":32.55,"h":32.55,"l":32.305,"n":3,"o":32.305,"t":"2026-10-22T13:45:00Z","v":1357,"vw":32.493462},{"c":32.4703,"h":32.505,"l":32.4703,"n":2,"o":32.505,"t":"2026-10-22T14:30:00Z","v":430,"vw":32.49693},{"c":32.2047,"h":32.2047,"l":32.2047,"n":1,"o":32.2047,"t":"2026-10-22T14:45:00Z","v":155,"vw":32.2047},{"c":31.3865,"h":31.46,"l":31.3865,"n":2,"o":31.46,"t":"2026-10-22T16:45:00Z","v":240,"vw":31.417738},{"c":32.0209,"h":32.0209,"l":32.0209,"n":2,"o":32.0209,"t":"2026-10-22T17:45:00Z","v":157,"vw":32.0209},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-22T19:15:00Z","v":424,"vw":31.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.975,"strike":59.060982147392274,"iv":1.6991110742233726,"gamma":0.015251264179743627,"theta":-0.06192578248394189,"vega":0.02098727305880201,"rho":0.0029942243887326222,"breakevenPct":88.02197958488419},{"delta":0.2,"premium":1.1409598913008467,"strike":47.36160434796613,"iv":1.3436508900881199,"gamma":0.02315150066753305,"theta":-0.059000271016350816,"vega":0.025199175868924867,"rho":0.004111672949537267,"breakevenPct":51.90137342670433},{"delta":0.25,"premium":1.349628299256579,"strike":42.33828934324561,"iv":1.175240744884818,"gamma":0.030039944381613958,"theta":-0.05873867201964888,"vega":0.02859791701913173,"rho":0.005198098327322385,"breakevenPct":36.82275970630465},{"delta":0.3,"premium":1.5945512866394542,"strike":39.405982844807276,"iv":1.0832524037256568,"gamma":0.035682067003313354,"theta":-0.059327790751055084,"vega":0.03126954464359149,"rho":0.006265209204025405,"breakevenPct":28.40635425112427},{"delta":0.35,"premium":1.9448992443324937,"strike":37.65743073047859,"iv":1.070808564231738,"gamma":0.0383712846347607,"theta":-0.06247304785894206,"vega":0.033279596977329975,"rho":0.007257225074619001,"breakevenPct":24.027428413798447},{"delta":0.4,"premium":2.358282208588957,"strike":36.26687116564417,"iv":1.0839484662576686,"gamma":0.039579754601226994,"theta":-0.06603312883435583,"vega":0.03478650306748467,"rho":0.008196910361436138,"breakevenPct":20.967085728079997},{"delta":0.45,"premium":2.807142857142858,"strike":34.91428571428571,"iv":1.0932114285714285,"gamma":0.0402,"theta":-0.06839428571428571,"vega":0.03562571428571429,"rho":0.009109127253592942,"breakevenPct":18.136780961746588},{"delta":0.5,"premium":3.3025773195876287,"strike":33.618556701030926,"iv":1.1028216494845362,"gamma":0.04012371134020619,"theta":-0.06955257731958762,"vega":0.035861855670103096,"rho":0.00998578036465951,"breakevenPct":15.630401282225838},{"delta":0.55,"premium":3.8318877551020414,"strike":32.33673469387755,"iv":1.1072938775510206,"gamma":0.03966836734693878,"theta":-0.06940204081632653,"vega":0.035601020408163264,"rho":0.010838515755978812,"breakevenPct":13.273669364145006},{"delta":0.6,"premium":4.348604060913705,"strike":31.065989847715738,"iv":1.0923954314720812,"gamma":0.03931319796954315,"theta":-0.0670517766497462,"vega":0.03475279187817259,"rho":0.01169934283280465,"breakevenPct":10.912186570841625},{"delta":0.65,"premium":4.987223587223587,"strike":29.825552825552826,"iv":1.0961972972972973,"gamma":0.03747321867321867,"theta":-0.06467199017199017,"vega":0.03332088452088452,"rho":0.01246790870737585,"breakevenPct":9.027401599034185},{"delta":0.7,"premium":5.621078431372549,"strike":28.598039215686274,"iv":1.080114705882353,"gamma":0.035676470588235296,"theta":-0.05997156862745098,"vega":0.031236274509803923,"rho":0.013239192034430738,"breakevenPct":7.168168313667036},{"delta":0.75,"premium":6.281294117647058,"strike":27.39764705882353,"iv":1.0536668235294118,"gamma":0.03339529411764706,"theta":-0.05378588235294118,"vega":0.02853388235294118,"rho":0.013991502486227419,"breakevenPct":5.476432029985909},{"delta":0.8,"premium":6.960788863109049,"strike":26.232018561484917,"iv":1.0135758700696056,"gamma":0.03060324825986079,"theta":-0.04602412993039443,"vega":0.02511925754060325,"rho":0.014728384845898813,"breakevenPct":3.9539478946141116},{"delta":0.85,"premium":8.100581395348838,"strike":24.732558139534884,"iv":1.0270546511627907,"gamma":0.025137209302325582,"theta":-0.03911511627906977,"vega":0.020917441860465118,"rho":0.015106588704078643,"breakevenPct":2.827532265226824},{"delta":0.9,"premium":9.4898406374502,"strike":23.011952191235057,"iv":1.032694422310757,"gamma":0.018844223107569717,"theta":-0.030152589641434253,"vega":0.01583227091633466,"rho":0.015286327569541618,"breakevenPct":1.7898135272304354}],"put":[{"delta":0.15,"premium":1.2979912643007212,"strike":22.47991264300721,"iv":1.5204095423716315,"gamma":0.017148863563832176,"theta":-0.05379303547432557,"vega":0.020911514852663397,"rho":-0.004898108488617376,"breakevenPct":33.66200324235447},{"delta":0.2,"premium":1.5885135135135136,"strike":25.12837837837838,"iv":1.309397972972973,"gamma":0.023782432432432433,"theta":-0.055939189189189185,"vega":0.025169594594594592,"rho":-0.006411819328159994,"breakevenPct":26.277345139679664},{"delta":0.25,"premium":1.926226158038147,"strike":27.002724795640326,"iv":1.1976558583106267,"gamma":0.029504359673024522,"theta":-0.05801389645776567,"vega":0.028605449591280654,"rho":-0.00796735648679072,"breakevenPct":21.464882454589592},{"delta":0.3,"premium":2.526412429378531,"strike":28.378531073446325,"iv":1.214390395480226,"gamma":0.03181920903954802,"theta":-0.06412203389830508,"vega":0.031243502824858757,"rho":-0.009724272470117788,"breakevenPct":19.03577904351729},{"delta":0.35,"premium":3.176639344262295,"strike":29.76502732240437,"iv":1.2207699453551912,"gamma":0.033688524590163936,"theta":-0.06855409836065574,"vega":0.03329453551912568,"rho":-0.011518422468173136,"breakevenPct":16.729914914228566},{"delta":0.4,"premium":4.017471590909091,"strike":31.176136363636363,"iv":1.2563494318181818,"gamma":0.03415852272727273,"theta":-0.07345852272727273,"vega":0.03472329545454545,"rho":-0.013461809526171431,"breakevenPct":14.943909788735862},{"delta":0.45,"premium":4.737671232876712,"strike":32.57534246575342,"iv":1.2369794520547945,"gamma":0.03553287671232876,"theta":-0.0737972602739726,"vega":0.03558767123287671,"rho":-0.015310948467946308,"breakevenPct":12.817382759082395},{"delta":0.5,"premium":5.543123209169056,"strike":33.98853868194843,"iv":1.2223538681948423,"gamma":0.036296561604584526,"theta":-0.07340114613180516,"vega":0.035898853868194844,"rho":-0.017226825716224446,"breakevenPct":10.914036282843036},{"delta":0.55,"premium":6.51053412462908,"strike":35.47774480712166,"iv":1.2186824925816022,"gamma":0.036052225519287835,"theta":-0.07218338278931752,"vega":0.03560890207715133,"rho":-0.01926859351604079,"breakevenPct":9.279866827143552},{"delta":0.6,"premium":7.4639941690962095,"strike":36.944606413994165,"iv":1.1988139941690963,"gamma":0.03581107871720116,"theta":-0.06903848396501458,"vega":0.03473877551020409,"rho":-0.021301333801541394,"breakevenPct":7.671984776535267},{"delta":0.65,"premium":8.8703125,"strike":38.760416666666664,"iv":1.2150989583333334,"gamma":0.033815625,"theta":-0.06665104166666667,"vega":0.033315625,"rho":-0.023687322095466385,"breakevenPct":6.3895291723952905},{"delta":0.7,"premium":10.415079365079361,"strike":40.7063492063492,"iv":1.2202880952380952,"gamma":0.03165238095238096,"theta":-0.06226349206349207,"vega":0.031252380952380955,"rho":-0.02618564001143501,"breakevenPct":5.133149888131831},{"delta":0.75,"premium":11.983333333333333,"strike":42.666666666666664,"iv":1.2045,"gamma":0.0293,"theta":-0.05553333333333334,"vega":0.028600000000000004,"rho":-0.028699512869799996,"breakevenPct":3.9052770148312597},{"delta":0.8,"premium":15.826824179153123,"strike":46.807582421281246,"iv":1.3093777213884277,"gamma":0.023748947169596923,"theta":-0.05176137652741401,"vega":0.025195670006847783,"rho":-0.033045523991268436,"breakevenPct":2.9737952912182926},{"delta":0.85,"premium":20.597103316149294,"strike":51.88876034178302,"iv":1.3873103619831904,"gamma":0.0186671881265228,"theta":-0.04428826453540041,"vega":0.02098317568609031,"rho":-0.038105512469670824,"breakevenPct":2.000115797115191},{"delta":0.9,"premium":24.22912764701595,"strike":55.86569738557328,"iv":1.3404461925046212,"gamma":0.014536042965063584,"theta":-0.02996410849808674,"vega":0.015791298554723172,"rho":-0.04226079260892121,"breakevenPct":0.91991074760548}]},"raw":{"call":[{"delta":0.15,"premium":0.975,"strike":59.060982147392274,"iv":1.6991110742233726,"gamma":0.015251264179743627,"theta":-0.06192578248394189,"vega":0.02098727305880201,"rho":0.0029942243887326222,"breakevenPct":88.02197958488419},{"delta":0.2,"premium":1.1409598913008467,"strike":47.36160434796613,"iv":1.3436508900881199,"gamma":0.02315150066753305,"theta":-0.059000271016350816,"vega":0.025199175868924867,"rho":0.004111672949537267,"breakevenPct":51.90137342670433},{"delta":0.25,"premium":1.349628299256579,"strike":42.33828934324561,"iv":1.175240744884818,"gamma":0.030039944381613958,"theta":-0.05873867201964888,"vega":0.02859791701913173,"rho":0.005198098327322385,"breakevenPct":36.82275970630465},{"delta":0.3,"premium":1.5945512866394542,"strike":39.405982844807276,"iv":1.0832524037256568,"gamma":0.035682067003313354,"theta":-0.059327790751055084,"vega":0.03126954464359149,"rho":0.006265209204025405,"breakevenPct":28.40635425112427},{"delta":0.35,"premium":1.9448992443324937,"strike":37.65743073047859,"iv":1.070808564231738,"gamma":0.0383712846347607,"theta":-0.06247304785894206,"vega":0.033279596977329975,"rho":0.007257225074619001,"breakevenPct":24.027428413798447},{"delta":0.4,"premium":2.358282208588957,"strike":36.26687116564417,"iv":1.0839484662576686,"gamma":0.039579754601226994,"theta":-0.06603312883435583,"vega":0.03478650306748467,"rho":0.008196910361436138,"breakevenPct":20.967085728079997},{"delta":0.45,"premium":2.807142857142858,"strike":34.91428571428571,"iv":1.0932114285714285,"gamma":0.0402,"theta":-0.06839428571428571,"vega":0.03562571428571429,"rho":0.009109127253592942,"breakevenPct":18.136780961746588},{"delta":0.5,"premium":3.3025773195876287,"strike":33.618556701030926,"iv":1.1028216494845362,"gamma":0.04012371134020619,"theta":-0.06955257731958762,"vega":0.035861855670103096,"rho":0.00998578036465951,"breakevenPct":15.630401282225838},{"delta":0.55,"premium":3.8318877551020414,"strike":32.33673469387755,"iv":1.1072938775510206,"gamma":0.03966836734693878,"theta":-0.06940204081632653,"vega":0.035601020408163264,"rho":0.010838515755978812,"breakevenPct":13.273669364145006},{"delta":0.6,"premium":4.348604060913705,"strike":31.065989847715738,"iv":1.0923954314720812,"gamma":0.03931319796954315,"theta":-0.0670517766497462,"vega":0.03475279187817259,"rho":0.01169934283280465,"breakevenPct":10.912186570841625},{"delta":0.65,"premium":4.987223587223587,"strike":29.825552825552826,"iv":1.0961972972972973,"gamma":0.03747321867321867,"theta":-0.06467199017199017,"vega":0.03332088452088452,"rho":0.01246790870737585,"breakevenPct":9.027401599034185},{"delta":0.7,"premium":5.621078431372549,"strike":28.598039215686274,"iv":1.080114705882353,"gamma":0.035676470588235296,"theta":-0.05997156862745098,"vega":0.031236274509803923,"rho":0.013239192034430738,"breakevenPct":7.168168313667036},{"delta":0.75,"premium":6.281294117647058,"strike":27.39764705882353,"iv":1.0536668235294118,"gamma":0.03339529411764706,"theta":-0.05378588235294118,"vega":0.02853388235294118,"rho":0.013991502486227419,"breakevenPct":5.476432029985909},{"delta":0.8,"premium":6.960788863109049,"strike":26.232018561484917,"iv":1.0135758700696056,"gamma":0.03060324825986079,"theta":-0.04602412993039443,"vega":0.02511925754060325,"rho":0.014728384845898813,"breakevenPct":3.9539478946141116},{"delta":0.85,"premium":8.100581395348838,"strike":24.732558139534884,"iv":1.0270546511627907,"gamma":0.025137209302325582,"theta":-0.03911511627906977,"vega":0.020917441860465118,"rho":0.015106588704078643,"breakevenPct":2.827532265226824},{"delta":0.9,"premium":9.4898406374502,"strike":23.011952191235057,"iv":1.032694422310757,"gamma":0.018844223107569717,"theta":-0.030152589641434253,"vega":0.01583227091633466,"rho":0.015286327569541618,"breakevenPct":1.7898135272304354}],"put":[{"delta":0.15,"premium":1.2979912643007212,"strike":22.47991264300721,"iv":1.5204095423716315,"gamma":0.017148863563832176,"theta":-0.05379303547432557,"vega":0.020911514852663397,"rho":-0.004898108488617376,"breakevenPct":33.66200324235447},{"delta":0.2,"premium":1.5885135135135136,"strike":25.12837837837838,"iv":1.309397972972973,"gamma":0.023782432432432433,"theta":-0.055939189189189185,"vega":0.025169594594594592,"rho":-0.006411819328159994,"breakevenPct":26.277345139679664},{"delta":0.25,"premium":1.926226158038147,"strike":27.002724795640326,"iv":1.1976558583106267,"gamma":0.029504359673024522,"theta":-0.05801389645776567,"vega":0.028605449591280654,"rho":-0.00796735648679072,"breakevenPct":21.464882454589592},{"delta":0.3,"premium":2.526412429378531,"strike":28.378531073446325,"iv":1.214390395480226,"gamma":0.03181920903954802,"theta":-0.06412203389830508,"vega":0.031243502824858757,"rho":-0.009724272470117788,"breakevenPct":19.03577904351729},{"delta":0.35,"premium":3.176639344262295,"strike":29.76502732240437,"iv":1.2207699453551912,"gamma":0.033688524590163936,"theta":-0.06855409836065574,"vega":0.03329453551912568,"rho":-0.011518422468173136,"breakevenPct":16.729914914228566},{"delta":0.4,"premium":4.017471590909091,"strike":31.176136363636363,"iv":1.2563494318181818,"gamma":0.03415852272727273,"theta":-0.07345852272727273,"vega":0.03472329545454545,"rho":-0.013461809526171431,"breakevenPct":14.943909788735862},{"delta":0.45,"premium":4.737671232876712,"strike":32.57534246575342,"iv":1.2369794520547945,"gamma":0.03553287671232876,"theta":-0.0737972602739726,"vega":0.03558767123287671,"rho":-0.015310948467946308,"breakevenPct":12.817382759082395},{"delta":0.5,"premium":5.543123209169056,"strike":33.98853868194843,"iv":1.2223538681948423,"gamma":0.036296561604584526,"theta":-0.07340114613180516,"vega":0.035898853868194844,"rho":-0.017226825716224446,"breakevenPct":10.914036282843036},{"delta":0.55,"premium":6.51053412462908,"strike":35.47774480712166,"iv":1.2186824925816022,"gamma":0.036052225519287835,"theta":-0.07218338278931752,"vega":0.03560890207715133,"rho":-0.01926859351604079,"breakevenPct":9.279866827143552},{"delta":0.6,"premium":7.4639941690962095,"strike":36.944606413994165,"iv":1.1988139941690963,"gamma":0.03581107871720116,"theta":-0.06903848396501458,"vega":0.03473877551020409,"rho":-0.021301333801541394,"breakevenPct":7.671984776535267},{"delta":0.65,"premium":8.8703125,"strike":38.760416666666664,"iv":1.2150989583333334,"gamma":0.033815625,"theta":-0.06665104166666667,"vega":0.033315625,"rho":-0.023687322095466385,"breakevenPct":6.3895291723952905},{"delta":0.7,"premium":10.415079365079361,"strike":40.7063492063492,"iv":1.2202880952380952,"gamma":0.03165238095238096,"theta":-0.06226349206349207,"vega":0.031252380952380955,"rho":-0.02618564001143501,"breakevenPct":5.133149888131831},{"delta":0.75,"premium":11.983333333333333,"strike":42.666666666666664,"iv":1.2045,"gamma":0.0293,"theta":-0.05553333333333334,"vega":0.028600000000000004,"rho":-0.028699512869799996,"breakevenPct":3.9052770148312597},{"delta":0.8,"premium":15.826824179153123,"strike":46.807582421281246,"iv":1.3093777213884277,"gamma":0.023748947169596923,"theta":-0.05176137652741401,"vega":0.025195670006847783,"rho":-0.033045523991268436,"breakevenPct":2.9737952912182926},{"delta":0.85,"premium":20.597103316149294,"strike":51.88876034178302,"iv":1.3873103619831904,"gamma":0.0186671881265228,"theta":-0.04428826453540041,"vega":0.02098317568609031,"rho":-0.038105512469670824,"breakevenPct":2.000115797115191},{"delta":0.9,"premium":24.22912764701595,"strike":55.86569738557328,"iv":1.3404461925046212,"gamma":0.014536042965063584,"theta":-0.02996410849808674,"vega":0.015791298554723172,"rho":-0.04226079260892121,"breakevenPct":0.91991074760548}]}},"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"}}