{"symbol":"LNGX","url":"https://intraalpha.com/companies/LNGX","capturedAt":"2026-10-23T02:01:04.484Z","state":"ready","quote":{"symbol":"LNGX","last_price":45.91,"prev_close":45.99,"regular_close":45.91,"change":-0.08,"change_pct":-0.174,"regular_change":-0.08,"regular_change_pct":-0.174,"extended_change":0,"extended_change_pct":0,"bid":34.36,"ask":47,"bid_size":100,"ask_size":200,"volume":7719,"vwap":45.901327,"open":46.31,"high":46.64,"low":45.01,"close":45.91,"trade_count":258,"last_trade_at":"2026-10-23T00:00:00.059303424Z","last_quote_at":"2026-10-22T23:52:07.449560152Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":51200000,"net_expense_ratio":0.0045,"portfolio_turnover":0.01,"dividend_yield":0.0184,"inception_date":"2025-10-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:04.144735+00:00"},"optionObservedAt":"2026-10-22T19:51:20.961Z","bars":[{"c":44.925,"h":44.925,"l":44.925,"n":1,"o":44.925,"t":"2026-10-16T13:30:00Z","v":542,"vw":44.925},{"c":44.8508,"h":44.8508,"l":44.8508,"n":1,"o":44.8508,"t":"2026-10-16T13:40:00Z","v":200,"vw":44.8508},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-16T14:20:00Z","v":400,"vw":45.105},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-16T14:35:00Z","v":150,"vw":45.11},{"c":45.29,"h":45.29,"l":45.26,"n":4,"o":45.26,"t":"2026-10-16T15:05:00Z","v":301,"vw":45.27},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-16T15:10:00Z","v":100,"vw":45.225},{"c":45.4899,"h":45.4899,"l":45.4899,"n":1,"o":45.4899,"t":"2026-10-16T16:05:00Z","v":100,"vw":45.4899},{"c":45.445,"h":45.445,"l":45.445,"n":3,"o":45.445,"t":"2026-10-16T16:15:00Z","v":440,"vw":45.445},{"c":45.725,"h":45.725,"l":45.725,"n":1,"o":45.725,"t":"2026-10-16T16:45:00Z","v":100,"vw":45.725},{"c":45.735,"h":45.735,"l":45.735,"n":1,"o":45.735,"t":"2026-10-16T16:50:00Z","v":100,"vw":45.735},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-16T17:30:00Z","v":109,"vw":45.96},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-16T17:40:00Z","v":526,"vw":45.87},{"c":45.8664,"h":45.8664,"l":45.8664,"n":2,"o":45.8664,"t":"2026-10-16T17:45:00Z","v":152,"vw":45.8664},{"c":45.96,"h":45.96,"l":45.96,"n":2,"o":45.96,"t":"2026-10-16T18:25:00Z","v":1000,"vw":45.96},{"c":46.055,"h":46.1095,"l":46.055,"n":8,"o":46.1095,"t":"2026-10-16T19:30:00Z","v":666,"vw":46.091181},{"c":46.1244,"h":46.14,"l":46.02,"n":4,"o":46.02,"t":"2026-10-16T19:40:00Z","v":24752,"vw":46.021189},{"c":46.125,"h":46.21,"l":46.095,"n":5,"o":46.095,"t":"2026-10-16T19:50:00Z","v":378,"vw":46.141923},{"c":46.08,"h":46.135,"l":46.06,"n":16,"o":46.135,"t":"2026-10-16T19:55:00Z","v":725,"vw":46.087},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-16T20:00:00Z","v":1420,"vw":45.98},{"c":46.11,"h":46.11,"l":45.81,"n":8,"o":45.81,"t":"2026-10-19T13:30:00Z","v":501,"vw":45.908182},{"c":46.365,"h":46.365,"l":46.35,"n":3,"o":46.35,"t":"2026-10-19T13:50:00Z","v":3391,"vw":46.352655},{"c":46.3444,"h":46.3444,"l":46.3444,"n":1,"o":46.3444,"t":"2026-10-19T13:55:00Z","v":149,"vw":46.3444},{"c":46.0054,"h":46.0054,"l":46.0054,"n":1,"o":46.0054,"t":"2026-10-19T14:55:00Z","v":108,"vw":46.0054},{"c":46.052,"h":46.052,"l":46.052,"n":1,"o":46.052,"t":"2026-10-19T15:45:00Z","v":210,"vw":46.052},{"c":46.1076,"h":46.1076,"l":46.1076,"n":1,"o":46.1076,"t":"2026-10-19T15:50:00Z","v":200,"vw":46.1076},{"c":46.105,"h":46.105,"l":46.105,"n":1,"o":46.105,"t":"2026-10-19T16:00:00Z","v":162,"vw":46.105},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-19T16:10:00Z","v":217,"vw":46.05},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-19T16:30:00Z","v":100,"vw":46.16},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-19T16:50:00Z","v":100,"vw":46.11},{"c":46.115,"h":46.115,"l":46.115,"n":3,"o":46.115,"t":"2026-10-19T19:20:00Z","v":209,"vw":46.115},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-19T19:35:00Z","v":150,"vw":46},{"c":46.125,"h":46.125,"l":46.125,"n":1,"o":46.125,"t":"2026-10-19T19:45:00Z","v":100,"vw":46.125},{"c":46.44,"h":46.44,"l":46.39,"n":3,"o":46.39,"t":"2026-10-20T13:30:00Z","v":227,"vw":46.412124},{"c":45.98,"h":46.17,"l":45.98,"n":5,"o":46.17,"t":"2026-10-20T14:15:00Z","v":935,"vw":46.002353},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-10-20T14:45:00Z","v":300,"vw":45.585},{"c":45.69,"h":45.74,"l":45.69,"n":10,"o":45.74,"t":"2026-10-20T14:50:00Z","v":672,"vw":45.70625},{"c":45.74,"h":45.74,"l":45.6557,"n":3,"o":45.6557,"t":"2026-10-20T14:55:00Z","v":410,"vw":45.676775},{"c":45.65,"h":45.68,"l":45.65,"n":5,"o":45.68,"t":"2026-10-20T15:00:00Z","v":1310,"vw":45.665112},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-10-20T15:15:00Z","v":348,"vw":45.81},{"c":46.04,"h":46.04,"l":46.04,"n":3,"o":46.04,"t":"2026-10-20T15:20:00Z","v":735,"vw":46.04},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-20T15:25:00Z","v":100,"vw":45.85},{"c":46.1203,"h":46.1203,"l":46.1203,"n":1,"o":46.1203,"t":"2026-10-20T19:10:00Z","v":200,"vw":46.1203},{"c":46.1482,"h":46.1482,"l":46.1482,"n":1,"o":46.1482,"t":"2026-10-20T19:20:00Z","v":200,"vw":46.1482},{"c":46.055,"h":46.055,"l":46.055,"n":1,"o":46.055,"t":"2026-10-20T19:30:00Z","v":220,"vw":46.055},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-21T13:30:00Z","v":517,"vw":45.91},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-21T13:40:00Z","v":100,"vw":45.85},{"c":45.81,"h":45.81,"l":45.805,"n":2,"o":45.805,"t":"2026-10-21T13:50:00Z","v":600,"vw":45.805833},{"c":46.106,"h":46.106,"l":46.034,"n":5,"o":46.034,"t":"2026-10-21T14:05:00Z","v":1100,"vw":46.059091},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-21T14:20:00Z","v":100,"vw":46.15},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-21T14:40:00Z","v":228,"vw":46.04},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-21T15:15:00Z","v":200,"vw":45.99},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-21T15:30:00Z","v":200,"vw":45.96},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-21T16:40:00Z","v":858,"vw":45.96},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-21T16:50:00Z","v":100,"vw":46.1},{"c":46.16,"h":46.16,"l":46.16,"n":2,"o":46.16,"t":"2026-10-21T17:55:00Z","v":101,"vw":46.16},{"c":46.365,"h":46.365,"l":46.365,"n":5,"o":46.365,"t":"2026-10-21T19:15:00Z","v":220,"vw":46.365},{"c":46.29,"h":46.315,"l":46.29,"n":4,"o":46.315,"t":"2026-10-21T19:20:00Z","v":715,"vw":46.297394},{"c":46.085,"h":46.085,"l":46.085,"n":1,"o":46.085,"t":"2026-10-21T19:50:00Z","v":100,"vw":46.085},{"c":46.3,"h":46.3,"l":46.01,"n":9,"o":46.03,"t":"2026-10-21T19:55:00Z","v":621,"vw":46.1},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-21T20:00:00Z","v":1146,"vw":45.99},{"c":46.31,"h":46.31,"l":46.31,"n":3,"o":46.31,"t":"2026-10-22T13:30:00Z","v":1255,"vw":46.31},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-22T13:55:00Z","v":455,"vw":45.8},{"c":45.76,"h":45.76,"l":45.7,"n":3,"o":45.7,"t":"2026-10-22T14:00:00Z","v":230,"vw":45.73},{"c":45.41,"h":45.41,"l":45.41,"n":4,"o":45.41,"t":"2026-10-22T14:35:00Z","v":217,"vw":45.41},{"c":45.3977,"h":45.3977,"l":45.3977,"n":1,"o":45.3977,"t":"2026-10-22T15:00:00Z","v":125,"vw":45.3977},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-22T15:10:00Z","v":130,"vw":45.32},{"c":45.215,"h":45.215,"l":45.215,"n":3,"o":45.215,"t":"2026-10-22T15:15:00Z","v":250,"vw":45.215},{"c":45.01,"h":45.01,"l":45.01,"n":3,"o":45.01,"t":"2026-10-22T15:25:00Z","v":168,"vw":45.01},{"c":45.21,"h":45.2256,"l":45.21,"n":8,"o":45.21,"t":"2026-10-22T15:55:00Z","v":602,"vw":45.212604},{"c":45.375,"h":45.375,"l":45.375,"n":3,"o":45.375,"t":"2026-10-22T16:00:00Z","v":112,"vw":45.375},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-22T16:35:00Z","v":122,"vw":45.56},{"c":45.69,"h":45.7201,"l":45.69,"n":6,"o":45.72,"t":"2026-10-22T16:45:00Z","v":500,"vw":45.70505},{"c":46.05,"h":46.05,"l":46.05,"n":2,"o":46.05,"t":"2026-10-22T18:40:00Z","v":320,"vw":46.05},{"c":46.105,"h":46.105,"l":46.105,"n":1,"o":46.105,"t":"2026-10-22T18:50:00Z","v":100,"vw":46.105},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-22T19:10:00Z","v":550,"vw":46.2},{"c":46.025,"h":46.025,"l":46.025,"n":1,"o":46.025,"t":"2026-10-22T19:20:00Z","v":100,"vw":46.025},{"c":46.035,"h":46.035,"l":46.035,"n":1,"o":46.035,"t":"2026-10-22T19:30:00Z","v":100,"vw":46.035},{"c":46.64,"h":46.64,"l":46.275,"n":4,"o":46.275,"t":"2026-10-22T19:50:00Z","v":500,"vw":46.477},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-22T20:00:00Z","v":204,"vw":45.91},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-22T23:50:00Z","v":400,"vw":46}],"history":[{"c":33.7813,"h":34,"l":33.7813,"n":14,"o":34,"t":"2025-10-29T04:00:00Z","v":465,"vw":33.96},{"c":33.8133,"h":33.96,"l":33.8133,"n":48,"o":33.96,"t":"2025-10-30T04:00:00Z","v":2066,"vw":33.931},{"c":34.2897,"h":34.41,"l":34.06,"n":131,"o":34.15,"t":"2025-10-31T04:00:00Z","v":10554,"vw":34.10882},{"c":34.8428,"h":34.8428,"l":34,"n":64,"o":34.49,"t":"2025-11-03T05:00:00Z","v":8414,"vw":34.518302},{"c":34.6214,"h":34.6214,"l":34.6214,"n":11,"o":34.6214,"t":"2025-11-04T05:00:00Z","v":112,"vw":34.6214},{"c":34.5152,"h":34.7175,"l":34.5152,"n":9,"o":34.7175,"t":"2025-11-05T05:00:00Z","v":369,"vw":34.7175},{"c":34.8534,"h":35.21,"l":34.8534,"n":9,"o":35.1559,"t":"2025-11-06T05:00:00Z","v":800,"vw":35.181283},{"c":35.5549,"h":35.5549,"l":34.7,"n":24,"o":34.7,"t":"2025-11-07T05:00:00Z","v":894,"vw":35.056357},{"c":36.0418,"h":36.06,"l":35.53,"n":41,"o":36.01,"t":"2025-11-10T05:00:00Z","v":10728,"vw":35.66054},{"c":36.6526,"h":36.7485,"l":36.29,"n":60,"o":36.29,"t":"2025-11-11T05:00:00Z","v":12218,"vw":36.390056},{"c":36.426,"h":37,"l":36.401,"n":63,"o":37,"t":"2025-11-12T05:00:00Z","v":10122,"vw":36.58163},{"c":36.2546,"h":37.25,"l":36.2546,"n":76,"o":37.25,"t":"2025-11-13T05:00:00Z","v":10024,"vw":36.79753},{"c":36.6951,"h":37.18,"l":36.3044,"n":28,"o":36.3044,"t":"2025-11-14T05:00:00Z","v":1099,"vw":36.502253},{"c":36.1965,"h":36.62,"l":36.1965,"n":29,"o":36.45,"t":"2025-11-17T05:00:00Z","v":8687,"vw":36.48076},{"c":36.5522,"h":36.5522,"l":35.99,"n":19,"o":35.99,"t":"2025-11-18T05:00:00Z","v":712,"vw":36.086667},{"c":36.3693,"h":36.3693,"l":36.1746,"n":19,"o":36.1746,"t":"2025-11-19T05:00:00Z","v":569,"vw":36.218378},{"c":35.7401,"h":37.2,"l":35.68,"n":49,"o":37.0254,"t":"2025-11-20T05:00:00Z","v":3870,"vw":36.414558},{"c":35.9809,"h":35.9809,"l":35.5,"n":15,"o":35.57,"t":"2025-11-21T05:00:00Z","v":1402,"vw":35.689388},{"c":36.2629,"h":36.2629,"l":35.67,"n":51,"o":35.67,"t":"2025-11-24T05:00:00Z","v":4790,"vw":35.995936},{"c":36.0265,"h":36.0265,"l":35.855,"n":62,"o":35.99,"t":"2025-11-25T05:00:00Z","v":2121,"vw":35.956066},{"c":36.7674,"h":37.04,"l":36.22,"n":54,"o":36.22,"t":"2025-11-26T05:00:00Z","v":14294,"vw":36.834945},{"c":37.4415,"h":37.5899,"l":37.44,"n":19,"o":37.48,"t":"2025-11-28T05:00:00Z","v":1073,"vw":37.51305},{"c":37.5606,"h":37.939,"l":37.48,"n":98,"o":37.83,"t":"2025-12-01T05:00:00Z","v":12169,"vw":37.765606},{"c":36.8579,"h":37.38,"l":36.8579,"n":113,"o":37.37,"t":"2025-12-02T05:00:00Z","v":17629,"vw":37.031684},{"c":37.9013,"h":38.425,"l":37.23,"n":173,"o":37.32,"t":"2025-12-03T05:00:00Z","v":16059,"vw":37.862584},{"c":37.9843,"h":38.17,"l":37.92,"n":40,"o":37.92,"t":"2025-12-04T05:00:00Z","v":3580,"vw":38.045946},{"c":38.0773,"h":38.76,"l":38.0773,"n":75,"o":38.25,"t":"2025-12-05T05:00:00Z","v":8739,"vw":38.408492},{"c":37.3552,"h":38,"l":37.3552,"n":62,"o":38,"t":"2025-12-08T05:00:00Z","v":4780,"vw":37.516459},{"c":37.2439,"h":37.48,"l":37.21,"n":60,"o":37.41,"t":"2025-12-09T05:00:00Z","v":14200,"vw":37.384509},{"c":37.1396,"h":37.17,"l":36.77,"n":87,"o":36.89,"t":"2025-12-10T05:00:00Z","v":10389,"vw":37.003917},{"c":36.5678,"h":36.86,"l":36.5043,"n":159,"o":36.85,"t":"2025-12-11T05:00:00Z","v":6200,"vw":36.6836},{"c":36.3722,"h":36.96,"l":36.34,"n":146,"o":36.89,"t":"2025-12-12T05:00:00Z","v":11852,"vw":36.651247},{"c":35.875,"h":36.33,"l":35.62,"n":69,"o":36.33,"t":"2025-12-15T05:00:00Z","v":3949,"vw":35.90598},{"c":34.8576,"h":35.62,"l":34.65,"n":72,"o":35.62,"t":"2025-12-16T05:00:00Z","v":5685,"vw":34.941337},{"c":35.713,"h":35.7431,"l":35.16,"n":46,"o":35.28,"t":"2025-12-17T05:00:00Z","v":4936,"vw":35.378115},{"c":34.9769,"h":35.91,"l":34.9769,"n":51,"o":35.77,"t":"2025-12-18T05:00:00Z","v":4409,"vw":35.511578},{"c":35.1734,"h":35.265,"l":35.1,"n":44,"o":35.2387,"t":"2025-12-19T05:00:00Z","v":2861,"vw":35.237433},{"c":35.3414,"h":35.45,"l":35.2301,"n":45,"o":35.42,"t":"2025-12-22T05:00:00Z","v":2752,"vw":35.388996},{"c":35.87,"h":35.89,"l":35.4663,"n":41,"o":35.5599,"t":"2025-12-23T05:00:00Z","v":2456,"vw":35.750896},{"c":35.68,"h":35.72,"l":35.54,"n":30,"o":35.71,"t":"2025-12-24T05:00:00Z","v":2426,"vw":35.643369},{"c":35.3801,"h":35.66,"l":35.245,"n":69,"o":35.66,"t":"2025-12-26T05:00:00Z","v":3510,"vw":35.449305},{"c":35.8988,"h":35.98,"l":35.68,"n":276,"o":35.69,"t":"2025-12-29T05:00:00Z","v":16722,"vw":35.822365},{"c":36.1679,"h":36.37,"l":36.085,"n":109,"o":36.09,"t":"2025-12-30T05:00:00Z","v":8247,"vw":36.20222},{"c":35.7026,"h":36.1,"l":35.566,"n":68,"o":36.1,"t":"2025-12-31T05:00:00Z","v":5968,"vw":35.799046},{"c":36.1101,"h":36.166,"l":35.4584,"n":68,"o":35.73,"t":"2026-01-02T05:00:00Z","v":7377,"vw":35.67644},{"c":35.4944,"h":35.53,"l":34.36,"n":138,"o":35.37,"t":"2026-01-05T05:00:00Z","v":56615,"vw":35.29664},{"c":34.8145,"h":35.13,"l":34.57,"n":96,"o":35.13,"t":"2026-01-06T05:00:00Z","v":4738,"vw":34.788326},{"c":34.67,"h":35.005,"l":34.67,"n":55,"o":34.82,"t":"2026-01-07T05:00:00Z","v":3453,"vw":34.830577},{"c":35.1251,"h":35.67,"l":34.745,"n":282,"o":34.8652,"t":"2026-01-08T05:00:00Z","v":17330,"vw":35.338346},{"c":34.73,"h":35.33,"l":34.62,"n":90,"o":35.33,"t":"2026-01-09T05:00:00Z","v":4586,"vw":34.812777},{"c":34.8746,"h":34.95,"l":34.7492,"n":77,"o":34.81,"t":"2026-01-12T05:00:00Z","v":10801,"vw":34.85513},{"c":35.3881,"h":35.635,"l":35.28,"n":90,"o":35.28,"t":"2026-01-13T05:00:00Z","v":10256,"vw":35.343891},{"c":35.61,"h":35.99,"l":35.33,"n":93,"o":35.33,"t":"2026-01-14T05:00:00Z","v":17218,"vw":35.774366},{"c":35.28,"h":35.57,"l":35.08,"n":91,"o":35.4,"t":"2026-01-15T05:00:00Z","v":5327,"vw":35.302317},{"c":35.5909,"h":35.6,"l":35.29,"n":63,"o":35.29,"t":"2026-01-16T05:00:00Z","v":7305,"vw":35.406885},{"c":35.6942,"h":36.24,"l":35.63,"n":177,"o":36.06,"t":"2026-01-20T05:00:00Z","v":26961,"vw":35.746053},{"c":36.99,"h":37.05,"l":36.5158,"n":100,"o":36.5158,"t":"2026-01-21T05:00:00Z","v":4951,"vw":36.809598},{"c":37.095,"h":37.11,"l":36.765,"n":157,"o":36.87,"t":"2026-01-22T05:00:00Z","v":16591,"vw":36.956047},{"c":37.37,"h":37.87,"l":37.215,"n":170,"o":37.54,"t":"2026-01-23T05:00:00Z","v":18062,"vw":37.448482},{"c":37.4366,"h":37.79,"l":37.07,"n":129,"o":37.79,"t":"2026-01-26T05:00:00Z","v":12574,"vw":37.39382},{"c":37.4221,"h":37.5399,"l":37.08,"n":80,"o":37.49,"t":"2026-01-27T05:00:00Z","v":5067,"vw":37.327446},{"c":37.9048,"h":38.02,"l":37.66,"n":98,"o":37.66,"t":"2026-01-28T05:00:00Z","v":7367,"vw":37.838184},{"c":38.3334,"h":38.8125,"l":38.3334,"n":133,"o":38.5,"t":"2026-01-29T05:00:00Z","v":11784,"vw":38.567412},{"c":38.695,"h":38.9,"l":38.13,"n":138,"o":38.75,"t":"2026-01-30T05:00:00Z","v":10254,"vw":38.460323},{"c":37.425,"h":38.18,"l":37.37,"n":142,"o":38.18,"t":"2026-02-02T05:00:00Z","v":11914,"vw":37.64872},{"c":38.27,"h":38.27,"l":37.37,"n":105,"o":37.37,"t":"2026-02-03T05:00:00Z","v":6820,"vw":37.910673},{"c":39.1281,"h":39.1796,"l":38.6,"n":119,"o":38.6,"t":"2026-02-04T05:00:00Z","v":9653,"vw":38.910549},{"c":38.79,"h":39.13,"l":38.08,"n":129,"o":39.13,"t":"2026-02-05T05:00:00Z","v":7417,"vw":38.691376},{"c":39.5457,"h":39.66,"l":38.62,"n":75,"o":38.62,"t":"2026-02-06T05:00:00Z","v":6178,"vw":39.22395},{"c":39.462,"h":39.78,"l":39.11,"n":166,"o":39.36,"t":"2026-02-09T05:00:00Z","v":199162,"vw":39.534519},{"c":39.2948,"h":39.71,"l":39.2948,"n":56,"o":39.71,"t":"2026-02-10T05:00:00Z","v":2107,"vw":39.451173},{"c":40.23,"h":40.26,"l":39.7141,"n":69,"o":39.7141,"t":"2026-02-11T05:00:00Z","v":4806,"vw":40.117376},{"c":39.64,"h":40.2879,"l":39.25,"n":123,"o":40.21,"t":"2026-02-12T05:00:00Z","v":9604,"vw":39.639218},{"c":40.3176,"h":40.53,"l":39.71,"n":145,"o":39.71,"t":"2026-02-13T05:00:00Z","v":8487,"vw":40.381567},{"c":39.8167,"h":40.66,"l":39.305,"n":119,"o":40.66,"t":"2026-02-17T05:00:00Z","v":18786,"vw":39.448874},{"c":40.57,"h":40.57,"l":40.11,"n":161,"o":40.33,"t":"2026-02-18T05:00:00Z","v":42901,"vw":40.328696},{"c":41.39,"h":41.62,"l":40.8,"n":221,"o":40.8,"t":"2026-02-19T05:00:00Z","v":50945,"vw":41.255057},{"c":41.5884,"h":41.62,"l":41.0455,"n":97,"o":41.34,"t":"2026-02-20T05:00:00Z","v":32968,"vw":41.37233},{"c":40.89,"h":42.03,"l":40.821,"n":151,"o":41.74,"t":"2026-02-23T05:00:00Z","v":22658,"vw":41.136059},{"c":40.68,"h":41,"l":40.22,"n":188,"o":41,"t":"2026-02-24T05:00:00Z","v":18092,"vw":40.374639},{"c":40.6342,"h":40.71,"l":40.08,"n":112,"o":40.11,"t":"2026-02-25T05:00:00Z","v":5737,"vw":40.491622},{"c":41.02,"h":41.13,"l":40.47,"n":61,"o":40.47,"t":"2026-02-26T05:00:00Z","v":20121,"vw":41.04416},{"c":42.03,"h":42.1,"l":41.28,"n":106,"o":41.3,"t":"2026-02-27T05:00:00Z","v":5420,"vw":41.782813},{"c":43.13,"h":43.51,"l":42.5075,"n":478,"o":43.51,"t":"2026-03-02T05:00:00Z","v":48646,"vw":42.855542},{"c":42.7812,"h":43.82,"l":42.58,"n":511,"o":43.82,"t":"2026-03-03T05:00:00Z","v":57035,"vw":43.021524},{"c":42.7894,"h":42.805,"l":41.8301,"n":293,"o":42.41,"t":"2026-03-04T05:00:00Z","v":19523,"vw":42.371904},{"c":43.27,"h":43.6089,"l":42.91,"n":432,"o":43.1,"t":"2026-03-05T05:00:00Z","v":50184,"vw":43.1421},{"c":43.28,"h":44.07,"l":43.2278,"n":483,"o":43.9,"t":"2026-03-06T05:00:00Z","v":81962,"vw":43.548017},{"c":43.64,"h":44.18,"l":42.88,"n":912,"o":44.18,"t":"2026-03-09T04:00:00Z","v":90085,"vw":43.572618},{"c":42.3,"h":43.155,"l":42.2,"n":408,"o":43.14,"t":"2026-03-10T04:00:00Z","v":31102,"vw":42.70236},{"c":43.61,"h":43.61,"l":42.51,"n":398,"o":42.51,"t":"2026-03-11T04:00:00Z","v":30562,"vw":43.070141},{"c":43.94,"h":44.42,"l":43.668,"n":585,"o":44.01,"t":"2026-03-12T04:00:00Z","v":70078,"vw":44.102939},{"c":44.41,"h":44.42,"l":43.729,"n":421,"o":44,"t":"2026-03-13T04:00:00Z","v":34950,"vw":44.097731},{"c":44.32,"h":44.6299,"l":43.94,"n":386,"o":44.35,"t":"2026-03-16T04:00:00Z","v":32891,"vw":44.295454},{"c":44.57,"h":45.03,"l":44.36,"n":381,"o":44.36,"t":"2026-03-17T04:00:00Z","v":28576,"vw":44.773525},{"c":44.96,"h":44.965,"l":44.1601,"n":436,"o":44.61,"t":"2026-03-18T04:00:00Z","v":21910,"vw":44.630996},{"c":45.88,"h":46.73,"l":45.43,"n":1912,"o":45.43,"t":"2026-03-19T04:00:00Z","v":231916,"vw":46.048033},{"c":45.73,"h":46.69,"l":45.61,"n":1226,"o":45.98,"t":"2026-03-20T04:00:00Z","v":237458,"vw":46.225784},{"c":46.04,"h":46.4,"l":44.75,"n":863,"o":45.09,"t":"2026-03-23T04:00:00Z","v":391141,"vw":45.915658},{"c":46.97,"h":47.3788,"l":46.21,"n":922,"o":46.21,"t":"2026-03-24T04:00:00Z","v":83570,"vw":47.146254},{"c":47.23,"h":47.4364,"l":46.44,"n":789,"o":46.62,"t":"2026-03-25T04:00:00Z","v":85701,"vw":46.992129},{"c":48.01,"h":48.46,"l":47.6,"n":806,"o":47.82,"t":"2026-03-26T04:00:00Z","v":69413,"vw":48.051464},{"c":48.52,"h":48.82,"l":48.2,"n":1017,"o":48.37,"t":"2026-03-27T04:00:00Z","v":117974,"vw":48.518172},{"c":47.83,"h":49.01,"l":47.49,"n":902,"o":48.86,"t":"2026-03-30T04:00:00Z","v":103571,"vw":48.227856},{"c":46.68,"h":48.0682,"l":45.8,"n":975,"o":47.85,"t":"2026-03-31T04:00:00Z","v":140882,"vw":46.98891},{"c":45.34,"h":46.78,"l":44.81,"n":1257,"o":45.67,"t":"2026-04-01T04:00:00Z","v":146739,"vw":45.358608},{"c":45.6,"h":46.64,"l":45.535,"n":422,"o":46.55,"t":"2026-04-02T04:00:00Z","v":145468,"vw":46.125112},{"c":45.9459,"h":46.37,"l":45.6153,"n":343,"o":45.75,"t":"2026-04-06T04:00:00Z","v":21547,"vw":45.865986},{"c":46.34,"h":46.89,"l":46.12,"n":522,"o":46.12,"t":"2026-04-07T04:00:00Z","v":40620,"vw":46.556416},{"c":44.95,"h":44.95,"l":43.01,"n":700,"o":43.47,"t":"2026-04-08T04:00:00Z","v":80496,"vw":43.620057},{"c":44.05,"h":45.3849,"l":43.96,"n":412,"o":44.62,"t":"2026-04-09T04:00:00Z","v":30246,"vw":44.529687},{"c":44.0952,"h":44.2064,"l":43.61,"n":282,"o":43.88,"t":"2026-04-10T04:00:00Z","v":21857,"vw":44.007749},{"c":43.9,"h":45.28,"l":43.37,"n":419,"o":44.67,"t":"2026-04-13T04:00:00Z","v":27101,"vw":44.066014},{"c":42.41,"h":43.56,"l":42.41,"n":542,"o":43.56,"t":"2026-04-14T04:00:00Z","v":46175,"vw":42.666698},{"c":42.5,"h":42.9,"l":42.325,"n":287,"o":42.42,"t":"2026-04-15T04:00:00Z","v":16753,"vw":42.599252},{"c":43.19,"h":43.29,"l":42.61,"n":213,"o":42.61,"t":"2026-04-16T04:00:00Z","v":24101,"vw":43.070909},{"c":42.4,"h":42.4,"l":40.6409,"n":749,"o":41.62,"t":"2026-04-17T04:00:00Z","v":132807,"vw":41.500912},{"c":42.01,"h":42.48,"l":41.995,"n":252,"o":42.43,"t":"2026-04-20T04:00:00Z","v":30737,"vw":42.257804},{"c":42.47,"h":42.7,"l":42.01,"n":241,"o":42.61,"t":"2026-04-21T04:00:00Z","v":188218,"vw":42.18195},{"c":43.34,"h":43.64,"l":42.98,"n":263,"o":42.98,"t":"2026-04-22T04:00:00Z","v":19065,"vw":43.256818},{"c":43.9,"h":44.005,"l":43.4694,"n":208,"o":43.81,"t":"2026-04-23T04:00:00Z","v":11806,"vw":43.766223},{"c":43.44,"h":43.78,"l":43.25,"n":230,"o":43.78,"t":"2026-04-24T04:00:00Z","v":20822,"vw":43.502312},{"c":43.8766,"h":44.48,"l":43.68,"n":261,"o":44.04,"t":"2026-04-27T04:00:00Z","v":18721,"vw":44.104023},{"c":44.78,"h":44.85,"l":44.2706,"n":324,"o":44.36,"t":"2026-04-28T04:00:00Z","v":19495,"vw":44.606894},{"c":45.5664,"h":45.5664,"l":45.1205,"n":236,"o":45.26,"t":"2026-04-29T04:00:00Z","v":20611,"vw":45.309089},{"c":46.045,"h":46.1499,"l":45.05,"n":189,"o":45.05,"t":"2026-04-30T04:00:00Z","v":13438,"vw":45.852871},{"c":45.4403,"h":45.675,"l":44.645,"n":250,"o":45.61,"t":"2026-05-01T04:00:00Z","v":35350,"vw":45.291918},{"c":46.17,"h":46.25,"l":45.4,"n":339,"o":45.44,"t":"2026-05-04T04:00:00Z","v":20275,"vw":45.859513},{"c":45.54,"h":46.21,"l":45.54,"n":197,"o":45.92,"t":"2026-05-05T04:00:00Z","v":8589,"vw":45.907078},{"c":43.39,"h":44.4582,"l":43.39,"n":409,"o":44.01,"t":"2026-05-06T04:00:00Z","v":44455,"vw":43.78901},{"c":42.65,"h":42.79,"l":41.88,"n":368,"o":42.52,"t":"2026-05-07T04:00:00Z","v":63026,"vw":42.213479},{"c":42.17,"h":42.8999,"l":42.17,"n":171,"o":42.71,"t":"2026-05-08T04:00:00Z","v":8802,"vw":42.54509},{"c":43.15,"h":43.3068,"l":42.72,"n":226,"o":42.91,"t":"2026-05-11T04:00:00Z","v":17330,"vw":43.01481},{"c":43.5061,"h":43.7199,"l":43.1,"n":174,"o":43.59,"t":"2026-05-12T04:00:00Z","v":13390,"vw":43.4586},{"c":43.365,"h":43.5501,"l":43.08,"n":167,"o":43.44,"t":"2026-05-13T04:00:00Z","v":16541,"vw":43.459265},{"c":44.021,"h":44.2,"l":43.69,"n":153,"o":43.69,"t":"2026-05-14T04:00:00Z","v":4107,"vw":43.9753},{"c":45.07,"h":45.07,"l":44.3892,"n":228,"o":44.59,"t":"2026-05-15T04:00:00Z","v":13672,"vw":44.680024},{"c":45.4376,"h":45.6899,"l":44.81,"n":221,"o":44.81,"t":"2026-05-18T04:00:00Z","v":24128,"vw":45.442671},{"c":46.1421,"h":46.24,"l":45.415,"n":291,"o":45.695,"t":"2026-05-19T04:00:00Z","v":30578,"vw":45.776324},{"c":45.15,"h":46.21,"l":45.055,"n":257,"o":46.04,"t":"2026-05-20T04:00:00Z","v":19436,"vw":45.394554},{"c":44.4069,"h":45.43,"l":44.38,"n":158,"o":45.15,"t":"2026-05-21T04:00:00Z","v":13710,"vw":44.805912},{"c":44.49,"h":44.7074,"l":44.205,"n":176,"o":44.31,"t":"2026-05-22T04:00:00Z","v":15007,"vw":44.408598},{"c":43.06,"h":44.49,"l":43.04,"n":268,"o":44,"t":"2026-05-26T04:00:00Z","v":14206,"vw":43.593507},{"c":42.13,"h":42.7899,"l":42.13,"n":183,"o":42.61,"t":"2026-05-27T04:00:00Z","v":10265,"vw":42.472872},{"c":42.17,"h":42.65,"l":41.96,"n":175,"o":42.46,"t":"2026-05-28T04:00:00Z","v":13768,"vw":42.245161},{"c":41.575,"h":42.23,"l":41.3337,"n":247,"o":42.2,"t":"2026-05-29T04:00:00Z","v":18130,"vw":41.785452},{"c":42.56,"h":42.975,"l":42.11,"n":178,"o":42.11,"t":"2026-06-01T04:00:00Z","v":19582,"vw":42.495451},{"c":42.6839,"h":42.9488,"l":42.39,"n":128,"o":42.39,"t":"2026-06-02T04:00:00Z","v":5261,"vw":42.756296},{"c":43.01,"h":43.53,"l":42.82,"n":126,"o":42.92,"t":"2026-06-03T04:00:00Z","v":6769,"vw":43.086848},{"c":43.29,"h":43.4,"l":42.88,"n":136,"o":42.88,"t":"2026-06-04T04:00:00Z","v":7791,"vw":43.204917},{"c":42.2,"h":43.34,"l":42.16,"n":158,"o":43.34,"t":"2026-06-05T04:00:00Z","v":7444,"vw":42.6665},{"c":42.42,"h":42.75,"l":42.2,"n":91,"o":42.2,"t":"2026-06-08T04:00:00Z","v":4485,"vw":42.517469},{"c":41.675,"h":42.14,"l":41.345,"n":282,"o":42.14,"t":"2026-06-09T04:00:00Z","v":35534,"vw":41.701201},{"c":42.56,"h":43.1299,"l":42.2101,"n":184,"o":42.2101,"t":"2026-06-10T04:00:00Z","v":19174,"vw":42.828441},{"c":41.64,"h":42.71,"l":41.53,"n":158,"o":42.71,"t":"2026-06-11T04:00:00Z","v":15349,"vw":41.866289},{"c":42.19,"h":42.5002,"l":41.46,"n":146,"o":41.46,"t":"2026-06-12T04:00:00Z","v":17424,"vw":42.16837},{"c":40.8483,"h":41.26,"l":40.47,"n":605,"o":40.5,"t":"2026-06-15T04:00:00Z","v":51700,"vw":40.906476},{"c":40.33,"h":40.71,"l":40.3,"n":145,"o":40.38,"t":"2026-06-16T04:00:00Z","v":12554,"vw":40.549366},{"c":40.3368,"h":40.66,"l":40.28,"n":123,"o":40.43,"t":"2026-06-17T04:00:00Z","v":4027,"vw":40.464013},{"c":39.925,"h":40.115,"l":39.495,"n":198,"o":40,"t":"2026-06-18T04:00:00Z","v":53605,"vw":40.024761},{"c":40.7465,"h":40.7465,"l":40.01,"n":115,"o":40.07,"t":"2026-06-22T04:00:00Z","v":2641,"vw":40.18786},{"c":40.97,"h":40.98,"l":40.52,"n":116,"o":40.68,"t":"2026-06-23T04:00:00Z","v":8408,"vw":40.759308},{"c":40.1,"h":40.73,"l":40.1,"n":115,"o":40.73,"t":"2026-06-24T04:00:00Z","v":4108,"vw":40.447513},{"c":41.01,"h":41.01,"l":40.3789,"n":102,"o":40.49,"t":"2026-06-25T04:00:00Z","v":5254,"vw":40.633455},{"c":40.8787,"h":41.31,"l":40.79,"n":126,"o":40.9872,"t":"2026-06-26T04:00:00Z","v":4752,"vw":40.960634},{"c":40.1664,"h":40.6,"l":40.1664,"n":108,"o":40.45,"t":"2026-06-29T04:00:00Z","v":4437,"vw":40.387637},{"c":40.2095,"h":40.83,"l":40.2095,"n":121,"o":40.57,"t":"2026-06-30T04:00:00Z","v":6778,"vw":40.505044},{"c":39.5914,"h":40.22,"l":39.5914,"n":186,"o":40.22,"t":"2026-07-01T04:00:00Z","v":7249,"vw":39.915194},{"c":40.0442,"h":40.0442,"l":39.7101,"n":136,"o":39.94,"t":"2026-07-02T04:00:00Z","v":2748,"vw":39.912302},{"c":39.7499,"h":40.21,"l":39.71,"n":232,"o":40.05,"t":"2026-07-06T04:00:00Z","v":20680,"vw":39.983428},{"c":40.84,"h":41.1357,"l":40.17,"n":137,"o":40.2,"t":"2026-07-07T04:00:00Z","v":18816,"vw":40.394369},{"c":41.46,"h":41.7563,"l":40.93,"n":157,"o":41.43,"t":"2026-07-08T04:00:00Z","v":7993,"vw":41.347573},{"c":40.801,"h":41.27,"l":40.78,"n":92,"o":41.27,"t":"2026-07-09T04:00:00Z","v":8971,"vw":40.954014},{"c":40.3424,"h":41.05,"l":39.92,"n":112,"o":41.05,"t":"2026-07-10T04:00:00Z","v":4743,"vw":40.109103},{"c":41.4691,"h":41.685,"l":40.9375,"n":152,"o":41.18,"t":"2026-07-13T04:00:00Z","v":6619,"vw":41.270543},{"c":41.477,"h":41.62,"l":40.97,"n":107,"o":41.46,"t":"2026-07-14T04:00:00Z","v":5362,"vw":41.177553},{"c":41.1445,"h":41.23,"l":40.81,"n":105,"o":41.23,"t":"2026-07-15T04:00:00Z","v":3541,"vw":41.008475},{"c":41.3149,"h":41.64,"l":41.05,"n":105,"o":41.24,"t":"2026-07-16T04:00:00Z","v":4804,"vw":41.358854},{"c":42,"h":42.125,"l":41.455,"n":129,"o":41.94,"t":"2026-07-17T04:00:00Z","v":15288,"vw":41.632377},{"c":41.91,"h":42.08,"l":41.5,"n":135,"o":41.73,"t":"2026-07-20T04:00:00Z","v":10482,"vw":41.844874},{"c":42.7,"h":42.7,"l":41.895,"n":121,"o":41.895,"t":"2026-07-21T04:00:00Z","v":9226,"vw":42.086104},{"c":43.42,"h":43.4899,"l":42.755,"n":250,"o":42.96,"t":"2026-07-22T04:00:00Z","v":21267,"vw":43.22253},{"c":44.03,"h":44.277,"l":43.59,"n":240,"o":44.05,"t":"2026-07-23T04:00:00Z","v":20329,"vw":44.056553},{"c":43.57,"h":44.135,"l":43.36,"n":150,"o":43.71,"t":"2026-07-24T04:00:00Z","v":10315,"vw":43.778662},{"c":42.28,"h":42.82,"l":41.64,"n":238,"o":42.57,"t":"2026-07-27T04:00:00Z","v":16958,"vw":42.242074},{"c":41.38,"h":42.15,"l":40.93,"n":165,"o":41.63,"t":"2026-07-28T04:00:00Z","v":13621,"vw":41.386437},{"c":42.54,"h":42.68,"l":42.18,"n":172,"o":42.31,"t":"2026-07-29T04:00:00Z","v":11280,"vw":42.510609},{"c":42.53,"h":42.53,"l":41.9301,"n":172,"o":42.48,"t":"2026-07-30T04:00:00Z","v":6495,"vw":42.267972},{"c":43.2899,"h":43.29,"l":42.4,"n":176,"o":42.4,"t":"2026-07-31T04:00:00Z","v":10749,"vw":42.941585},{"c":42.9577,"h":43.0063,"l":42.34,"n":122,"o":42.7,"t":"2026-08-03T04:00:00Z","v":4580,"vw":42.690073},{"c":42.2762,"h":42.38,"l":41.89,"n":130,"o":42.25,"t":"2026-08-04T04:00:00Z","v":4807,"vw":42.248786},{"c":41.0983,"h":41.92,"l":41.0983,"n":171,"o":41.8,"t":"2026-08-05T04:00:00Z","v":9434,"vw":41.472401},{"c":41.8316,"h":41.8316,"l":41.61,"n":91,"o":41.74,"t":"2026-08-06T04:00:00Z","v":2557,"vw":41.698785},{"c":41.58,"h":42.1,"l":41.565,"n":102,"o":41.565,"t":"2026-08-07T04:00:00Z","v":2850,"vw":41.774319},{"c":43.7224,"h":43.73,"l":42.22,"n":336,"o":42.22,"t":"2026-08-10T04:00:00Z","v":27263,"vw":43.224937},{"c":44.0503,"h":44.25,"l":42.95,"n":134,"o":44.25,"t":"2026-08-11T04:00:00Z","v":11191,"vw":43.710876},{"c":43.8684,"h":44.1,"l":43.78,"n":120,"o":43.945,"t":"2026-08-12T04:00:00Z","v":8582,"vw":43.950243},{"c":43.5822,"h":43.645,"l":43.35,"n":440,"o":43.645,"t":"2026-08-13T04:00:00Z","v":52697,"vw":43.466679},{"c":44.1904,"h":44.325,"l":43.64,"n":144,"o":43.64,"t":"2026-08-14T04:00:00Z","v":18923,"vw":44.213415},{"c":44.3183,"h":44.3183,"l":43.7701,"n":147,"o":44.29,"t":"2026-08-17T04:00:00Z","v":10036,"vw":44.068494},{"c":44.9778,"h":45,"l":44.715,"n":159,"o":44.9,"t":"2026-08-18T04:00:00Z","v":6390,"vw":44.893611},{"c":45.0957,"h":45.45,"l":44.91,"n":173,"o":45.19,"t":"2026-08-19T04:00:00Z","v":10881,"vw":45.270097},{"c":45.7047,"h":46.175,"l":45.3495,"n":157,"o":46,"t":"2026-08-20T04:00:00Z","v":7370,"vw":45.789265},{"c":45.63,"h":45.78,"l":45.39,"n":150,"o":45.73,"t":"2026-08-21T04:00:00Z","v":8741,"vw":45.568216},{"c":45.1902,"h":45.34,"l":44.675,"n":182,"o":45.11,"t":"2026-08-24T04:00:00Z","v":7806,"vw":45.036988},{"c":44.5409,"h":44.8,"l":44.37,"n":186,"o":44.6,"t":"2026-08-25T04:00:00Z","v":14025,"vw":44.598544},{"c":44.9711,"h":45.42,"l":44.145,"n":190,"o":44.24,"t":"2026-08-26T04:00:00Z","v":15805,"vw":45.1429},{"c":45.3831,"h":45.54,"l":44.51,"n":241,"o":45.11,"t":"2026-08-27T04:00:00Z","v":22862,"vw":44.781442},{"c":45.0203,"h":45.483,"l":44.8919,"n":120,"o":45.2,"t":"2026-08-28T04:00:00Z","v":6690,"vw":45.049981},{"c":45.6,"h":45.7,"l":45.1401,"n":236,"o":45.66,"t":"2026-08-31T04:00:00Z","v":19203,"vw":45.488484},{"c":46.3797,"h":46.3797,"l":45.86,"n":273,"o":46.03,"t":"2026-09-01T04:00:00Z","v":31735,"vw":46.160565},{"c":46.3344,"h":46.59,"l":45.95,"n":286,"o":46.07,"t":"2026-09-02T04:00:00Z","v":29872,"vw":46.340102},{"c":46.01,"h":46.44,"l":46.01,"n":228,"o":46.26,"t":"2026-09-03T04:00:00Z","v":19505,"vw":46.286141},{"c":45.5292,"h":45.76,"l":45.0758,"n":198,"o":45.76,"t":"2026-09-04T04:00:00Z","v":9175,"vw":45.557312},{"c":45.8318,"h":46.2,"l":45.63,"n":145,"o":45.84,"t":"2026-09-08T04:00:00Z","v":10844,"vw":45.8973},{"c":45.88,"h":46.375,"l":45.61,"n":170,"o":46.375,"t":"2026-09-09T04:00:00Z","v":15907,"vw":46.031737},{"c":45.8917,"h":46.33,"l":45.3,"n":186,"o":46.33,"t":"2026-09-10T04:00:00Z","v":11592,"vw":45.700161},{"c":45.6571,"h":45.91,"l":45.35,"n":178,"o":45.78,"t":"2026-09-11T04:00:00Z","v":11780,"vw":45.604736},{"c":45.4525,"h":46.42,"l":45.4525,"n":164,"o":46.42,"t":"2026-09-14T04:00:00Z","v":4069,"vw":46.098684},{"c":46.3,"h":46.44,"l":45.71,"n":479,"o":45.91,"t":"2026-09-15T04:00:00Z","v":18319,"vw":46.220741},{"c":44.06,"h":45.78,"l":43.7901,"n":265,"o":45.78,"t":"2026-09-16T04:00:00Z","v":13242,"vw":44.648955},{"c":44.033,"h":44.19,"l":43.71,"n":226,"o":43.71,"t":"2026-09-17T04:00:00Z","v":40485,"vw":43.914839},{"c":43.5758,"h":44.23,"l":43.52,"n":149,"o":44.23,"t":"2026-09-18T04:00:00Z","v":8092,"vw":43.888778},{"c":42.8815,"h":43.23,"l":42.47,"n":280,"o":43.23,"t":"2026-09-21T04:00:00Z","v":69235,"vw":42.948921},{"c":42.58,"h":43.2,"l":42.24,"n":189,"o":42.24,"t":"2026-09-22T04:00:00Z","v":13018,"vw":42.780539},{"c":43.32,"h":43.569,"l":42.69,"n":159,"o":42.7,"t":"2026-09-23T04:00:00Z","v":14422,"vw":43.260998},{"c":43.84,"h":43.84,"l":42.9,"n":203,"o":43.285,"t":"2026-09-24T04:00:00Z","v":17438,"vw":43.226394},{"c":42.57,"h":42.89,"l":42.275,"n":230,"o":42.89,"t":"2026-09-25T04:00:00Z","v":18579,"vw":42.521639},{"c":42.19,"h":42.8,"l":42,"n":240,"o":42.8,"t":"2026-09-28T04:00:00Z","v":12247,"vw":42.194095},{"c":41.5229,"h":41.89,"l":41.26,"n":204,"o":41.6,"t":"2026-09-29T04:00:00Z","v":9366,"vw":41.633585},{"c":41.12,"h":41.74,"l":41.12,"n":133,"o":41.56,"t":"2026-09-30T04:00:00Z","v":4077,"vw":41.4425},{"c":42.2895,"h":42.3161,"l":41.04,"n":220,"o":41.04,"t":"2026-10-01T04:00:00Z","v":13267,"vw":41.753611},{"c":42.485,"h":42.4995,"l":42.08,"n":122,"o":42.38,"t":"2026-10-02T04:00:00Z","v":5243,"vw":42.350228},{"c":43.1,"h":43.35,"l":42.63,"n":135,"o":42.63,"t":"2026-10-05T04:00:00Z","v":4408,"vw":43.135506},{"c":43.49,"h":43.5699,"l":42.7,"n":156,"o":42.95,"t":"2026-10-06T04:00:00Z","v":8951,"vw":43.342312},{"c":43.69,"h":43.815,"l":42.831,"n":171,"o":43.74,"t":"2026-10-07T04:00:00Z","v":10698,"vw":43.083516},{"c":44.05,"h":44.23,"l":43.62,"n":214,"o":43.62,"t":"2026-10-08T04:00:00Z","v":13577,"vw":44.077319},{"c":44.22,"h":44.57,"l":44.03,"n":113,"o":44.03,"t":"2026-10-09T04:00:00Z","v":6444,"vw":44.280787},{"c":44.34,"h":44.87,"l":44.34,"n":142,"o":44.635,"t":"2026-10-12T04:00:00Z","v":11320,"vw":44.655858},{"c":45.96,"h":45.96,"l":44.92,"n":251,"o":44.92,"t":"2026-10-13T04:00:00Z","v":20078,"vw":45.276389},{"c":45.24,"h":45.82,"l":44.01,"n":213,"o":45.82,"t":"2026-10-14T04:00:00Z","v":18380,"vw":45.322652},{"c":44.25,"h":44.92,"l":44.25,"n":245,"o":44.89,"t":"2026-10-15T04:00:00Z","v":48882,"vw":44.389935},{"c":45.98,"h":46.21,"l":44.8508,"n":192,"o":44.925,"t":"2026-10-16T04:00:00Z","v":33608,"vw":45.956212},{"c":46.1485,"h":46.365,"l":45.81,"n":141,"o":45.81,"t":"2026-10-19T04:00:00Z","v":6851,"vw":46.237368},{"c":46.1275,"h":46.44,"l":45.585,"n":159,"o":46.39,"t":"2026-10-20T04:00:00Z","v":7167,"vw":45.867739},{"c":45.99,"h":46.365,"l":45.805,"n":131,"o":45.91,"t":"2026-10-21T04:00:00Z","v":7630,"vw":46.034168},{"c":45.91,"h":46.64,"l":45.01,"n":258,"o":46.31,"t":"2026-10-22T04:00:00Z","v":7719,"vw":45.901327}],"volatilityBars":[{"c":42.26,"h":42.26,"l":42.24,"n":13,"o":42.24,"t":"2026-09-22T13:30:00Z","v":473,"vw":42.253636},{"c":42.765,"h":42.78,"l":42.34,"n":5,"o":42.34,"t":"2026-09-22T13:45:00Z","v":1350,"vw":42.725334},{"c":42.9,"h":42.9,"l":42.77,"n":5,"o":42.77,"t":"2026-09-22T14:00:00Z","v":330,"vw":42.827233},{"c":42.855,"h":42.855,"l":42.855,"n":1,"o":42.855,"t":"2026-09-22T14:15:00Z","v":100,"vw":42.855},{"c":42.73,"h":42.8,"l":42.73,"n":4,"o":42.8,"t":"2026-09-22T14:30:00Z","v":5662,"vw":42.73125},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-09-22T14:45:00Z","v":266,"vw":42.91},{"c":43,"h":43,"l":42.89,"n":4,"o":42.89,"t":"2026-09-22T15:00:00Z","v":222,"vw":42.94},{"c":43.085,"h":43.2,"l":43.05,"n":9,"o":43.125,"t":"2026-09-22T16:00:00Z","v":1366,"vw":43.093975},{"c":42.95,"h":43.085,"l":42.95,"n":5,"o":43.085,"t":"2026-09-22T16:15:00Z","v":689,"vw":43.0625},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-09-22T16:45:00Z","v":100,"vw":42.86},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-09-22T17:45:00Z","v":113,"vw":42.86},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-09-22T18:30:00Z","v":100,"vw":42.7},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-09-22T19:15:00Z","v":142,"vw":42.6},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-09-22T19:30:00Z","v":200,"vw":42.61},{"c":42.58,"h":42.58,"l":42.58,"n":3,"o":42.58,"t":"2026-09-22T20:00:00Z","v":337,"vw":42.58},{"c":42.94,"h":42.94,"l":42.69,"n":11,"o":42.7,"t":"2026-09-23T13:30:00Z","v":622,"vw":42.777273},{"c":43.205,"h":43.2899,"l":43.13,"n":3,"o":43.2899,"t":"2026-09-23T14:30:00Z","v":800,"vw":43.218088},{"c":43.255,"h":43.31,"l":43.255,"n":6,"o":43.31,"t":"2026-09-23T15:00:00Z","v":500,"vw":43.2825},{"c":43.36,"h":43.4,"l":43.36,"n":6,"o":43.37,"t":"2026-09-23T15:15:00Z","v":3630,"vw":43.363611},{"c":43.455,"h":43.569,"l":43.455,"n":5,"o":43.569,"t":"2026-09-23T15:30:00Z","v":2410,"vw":43.528557},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-09-23T16:15:00Z","v":128,"vw":43.46},{"c":43.35,"h":43.45,"l":43.35,"n":4,"o":43.45,"t":"2026-09-23T16:45:00Z","v":501,"vw":43.424},{"c":43.16,"h":43.22,"l":43.12,"n":10,"o":43.12,"t":"2026-09-23T17:15:00Z","v":1138,"vw":43.165053},{"c":43.19,"h":43.19,"l":43.17,"n":2,"o":43.17,"t":"2026-09-23T18:00:00Z","v":750,"vw":43.18},{"c":43.02,"h":43.02,"l":42.98,"n":2,"o":42.98,"t":"2026-09-23T19:00:00Z","v":220,"vw":42.998182},{"c":42.98,"h":42.98,"l":42.98,"n":3,"o":42.98,"t":"2026-09-23T19:15:00Z","v":201,"vw":42.98},{"c":42.9,"h":43.04,"l":42.9,"n":7,"o":43.04,"t":"2026-09-23T19:45:00Z","v":2082,"vw":42.976624},{"c":43.32,"h":43.32,"l":43.32,"n":4,"o":43.32,"t":"2026-09-23T20:00:00Z","v":246,"vw":43.32},{"c":43.1216,"h":43.52,"l":43.1216,"n":2,"o":43.52,"t":"2026-09-23T22:30:00Z","v":200,"vw":43.3208},{"c":43.29,"h":43.29,"l":43.285,"n":4,"o":43.285,"t":"2026-09-24T14:30:00Z","v":3292,"vw":43.286543},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-09-24T14:45:00Z","v":146,"vw":43.45},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-09-24T15:15:00Z","v":200,"vw":43.42},{"c":43.577,"h":43.577,"l":43.577,"n":1,"o":43.577,"t":"2026-09-24T15:30:00Z","v":250,"vw":43.577},{"c":43.555,"h":43.555,"l":43.555,"n":1,"o":43.555,"t":"2026-09-24T16:00:00Z","v":100,"vw":43.555},{"c":42.9,"h":42.95,"l":42.9,"n":3,"o":42.95,"t":"2026-09-24T16:30:00Z","v":604,"vw":42.908696},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-09-24T18:00:00Z","v":100,"vw":43.3},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-09-24T18:30:00Z","v":153,"vw":43.23},{"c":43.05,"h":43.06,"l":43.05,"n":3,"o":43.06,"t":"2026-09-24T18:45:00Z","v":3608,"vw":43.059723},{"c":43.215,"h":43.27,"l":43.07,"n":16,"o":43.11,"t":"2026-09-24T19:00:00Z","v":1600,"vw":43.136563},{"c":43.195,"h":43.37,"l":43.195,"n":22,"o":43.215,"t":"2026-09-24T19:15:00Z","v":2290,"vw":43.254048},{"c":43.315,"h":43.36,"l":43.315,"n":2,"o":43.36,"t":"2026-09-24T19:30:00Z","v":1620,"vw":43.340556},{"c":43.33,"h":43.339,"l":43.29,"n":11,"o":43.29,"t":"2026-09-24T19:45:00Z","v":1441,"vw":43.314459},{"c":43.84,"h":43.84,"l":43.84,"n":6,"o":43.84,"t":"2026-09-24T20:00:00Z","v":353,"vw":43.84},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-09-25T13:30:00Z","v":100,"vw":42.89},{"c":42.695,"h":42.789,"l":42.675,"n":4,"o":42.675,"t":"2026-09-25T13:45:00Z","v":6038,"vw":42.732265},{"c":42.58,"h":42.58,"l":42.515,"n":3,"o":42.55,"t":"2026-09-25T14:45:00Z","v":423,"vw":42.548818},{"c":42.64,"h":42.645,"l":42.585,"n":4,"o":42.585,"t":"2026-09-25T15:00:00Z","v":400,"vw":42.6275},{"c":42.605,"h":42.605,"l":42.605,"n":3,"o":42.605,"t":"2026-09-25T15:15:00Z","v":102,"vw":42.605},{"c":42.4232,"h":42.4232,"l":42.4232,"n":2,"o":42.4232,"t":"2026-09-25T15:45:00Z","v":102,"vw":42.4232},{"c":42.37,"h":42.43,"l":42.35,"n":3,"o":42.35,"t":"2026-09-25T16:00:00Z","v":850,"vw":42.380588},{"c":42.2816,"h":42.3951,"l":42.2776,"n":15,"o":42.3136,"t":"2026-09-25T16:15:00Z","v":3584,"vw":42.337324},{"c":42.3399,"h":42.3399,"l":42.3399,"n":1,"o":42.3399,"t":"2026-09-25T17:00:00Z","v":100,"vw":42.3399},{"c":42.275,"h":42.275,"l":42.275,"n":1,"o":42.275,"t":"2026-09-25T17:15:00Z","v":500,"vw":42.275},{"c":42.315,"h":42.315,"l":42.315,"n":3,"o":42.315,"t":"2026-09-25T17:45:00Z","v":102,"vw":42.315},{"c":42.4,"h":42.405,"l":42.39,"n":12,"o":42.39,"t":"2026-09-25T18:00:00Z","v":3956,"vw":42.402476},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-09-25T18:15:00Z","v":100,"vw":42.41},{"c":42.57,"h":42.57,"l":42.57,"n":4,"o":42.57,"t":"2026-09-25T20:00:00Z","v":368,"vw":42.57},{"c":42.31,"h":42.8,"l":42.22,"n":14,"o":42.8,"t":"2026-09-28T13:30:00Z","v":755,"vw":42.554733},{"c":42.2901,"h":42.375,"l":42.2901,"n":13,"o":42.33,"t":"2026-09-28T14:45:00Z","v":1736,"vw":42.316945},{"c":42.3,"h":42.31,"l":42.3,"n":7,"o":42.31,"t":"2026-09-28T15:00:00Z","v":542,"vw":42.30625},{"c":42.49,"h":42.49,"l":42.345,"n":24,"o":42.36,"t":"2026-09-28T15:15:00Z","v":1549,"vw":42.361554},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-09-28T15:30:00Z","v":250,"vw":42.42},{"c":42.2422,"h":42.2422,"l":42.2422,"n":1,"o":42.2422,"t":"2026-09-28T18:00:00Z","v":135,"vw":42.2422},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-09-28T19:15:00Z","v":200,"vw":42.14},{"c":42.07,"h":42.085,"l":42,"n":29,"o":42.05,"t":"2026-09-28T19:45:00Z","v":5046,"vw":42.033822},{"c":42.19,"h":42.19,"l":42.19,"n":4,"o":42.19,"t":"2026-09-28T20:00:00Z","v":678,"vw":42.19},{"c":41.46,"h":41.6,"l":41.46,"n":13,"o":41.6,"t":"2026-09-29T13:30:00Z","v":1814,"vw":41.564534},{"c":41.8,"h":41.89,"l":41.75,"n":10,"o":41.76,"t":"2026-09-29T14:15:00Z","v":2387,"vw":41.784394},{"c":41.655,"h":41.655,"l":41.655,"n":3,"o":41.655,"t":"2026-09-29T14:30:00Z","v":102,"vw":41.655},{"c":41.65,"h":41.7,"l":41.65,"n":23,"o":41.7,"t":"2026-09-29T15:45:00Z","v":1361,"vw":41.692188},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-09-29T16:00:00Z","v":136,"vw":41.7},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-09-29T16:30:00Z","v":500,"vw":41.69},{"c":41.56,"h":41.625,"l":41.56,"n":4,"o":41.625,"t":"2026-09-29T17:00:00Z","v":375,"vw":41.588333},{"c":41.495,"h":41.495,"l":41.495,"n":1,"o":41.495,"t":"2026-09-29T17:45:00Z","v":140,"vw":41.495},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-09-29T18:00:00Z","v":113,"vw":41.4},{"c":41.27,"h":41.27,"l":41.26,"n":8,"o":41.27,"t":"2026-09-29T19:15:00Z","v":800,"vw":41.266875},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-09-30T13:30:00Z","v":122,"vw":41.56},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-09-30T13:45:00Z","v":388,"vw":41.5},{"c":41.46,"h":41.5,"l":41.46,"n":9,"o":41.5,"t":"2026-09-30T14:30:00Z","v":314,"vw":41.473333},{"c":41.51,"h":41.51,"l":41.415,"n":6,"o":41.415,"t":"2026-09-30T14:45:00Z","v":402,"vw":41.4662},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-09-30T16:45:00Z","v":100,"vw":41.74},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-09-30T17:15:00Z","v":100,"vw":41.65},{"c":41.74,"h":41.74,"l":41.58,"n":4,"o":41.62,"t":"2026-09-30T17:30:00Z","v":450,"vw":41.642244},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-09-30T18:15:00Z","v":100,"vw":41.57},{"c":41.42,"h":41.42,"l":41.42,"n":3,"o":41.42,"t":"2026-09-30T19:30:00Z","v":177,"vw":41.42},{"c":41.26,"h":41.29,"l":41.245,"n":9,"o":41.29,"t":"2026-09-30T19:45:00Z","v":973,"vw":41.267153},{"c":41.12,"h":41.12,"l":41.12,"n":4,"o":41.12,"t":"2026-09-30T20:00:00Z","v":147,"vw":41.12},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-01T11:00:00Z","v":100,"vw":42.27},{"c":41.16,"h":41.16,"l":41.04,"n":29,"o":41.04,"t":"2026-10-01T13:30:00Z","v":2302,"vw":41.108605},{"c":41.64,"h":41.64,"l":41.6,"n":6,"o":41.6,"t":"2026-10-01T14:00:00Z","v":546,"vw":41.620256},{"c":41.73,"h":41.87,"l":41.7023,"n":20,"o":41.71,"t":"2026-10-01T14:30:00Z","v":1787,"vw":41.775044},{"c":41.88,"h":41.88,"l":41.88,"n":4,"o":41.88,"t":"2026-10-01T14:45:00Z","v":163,"vw":41.88},{"c":41.9303,"h":41.9303,"l":41.9303,"n":2,"o":41.9303,"t":"2026-10-01T15:30:00Z","v":203,"vw":41.9303},{"c":41.9899,"h":41.9899,"l":41.91,"n":2,"o":41.91,"t":"2026-10-01T16:00:00Z","v":569,"vw":41.924042},{"c":41.83,"h":41.8568,"l":41.83,"n":25,"o":41.84,"t":"2026-10-01T16:15:00Z","v":4015,"vw":41.833223},{"c":42.03,"h":42.03,"l":42.02,"n":6,"o":42.03,"t":"2026-10-01T16:30:00Z","v":458,"vw":42.026667},{"c":42.0091,"h":42.0091,"l":42.0091,"n":1,"o":42.0091,"t":"2026-10-01T17:15:00Z","v":119,"vw":42.0091},{"c":41.9,"h":41.9,"l":41.9,"n":5,"o":41.9,"t":"2026-10-01T17:30:00Z","v":579,"vw":41.9},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-01T18:15:00Z","v":125,"vw":42.2},{"c":42.24,"h":42.24,"l":42.23,"n":9,"o":42.23,"t":"2026-10-01T18:45:00Z","v":720,"vw":42.233333},{"c":42.24,"h":42.24,"l":42.16,"n":3,"o":42.16,"t":"2026-10-01T19:00:00Z","v":257,"vw":42.193755},{"c":42.174,"h":42.174,"l":42.174,"n":1,"o":42.174,"t":"2026-10-01T19:30:00Z","v":100,"vw":42.174},{"c":42.3161,"h":42.3161,"l":42.3161,"n":3,"o":42.3161,"t":"2026-10-01T19:45:00Z","v":206,"vw":42.3161},{"c":42.39,"h":42.39,"l":42.17,"n":7,"o":42.38,"t":"2026-10-02T13:45:00Z","v":652,"vw":42.335385},{"c":42.08,"h":42.08,"l":42.08,"n":4,"o":42.08,"t":"2026-10-02T14:00:00Z","v":189,"vw":42.08},{"c":42.1101,"h":42.1101,"l":42.1101,"n":1,"o":42.1101,"t":"2026-10-02T14:15:00Z","v":316,"vw":42.1101},{"c":42.3301,"h":42.3301,"l":42.3301,"n":1,"o":42.3301,"t":"2026-10-02T14:30:00Z","v":100,"vw":42.3301},{"c":42.34,"h":42.34,"l":42.33,"n":2,"o":42.33,"t":"2026-10-02T14:45:00Z","v":1775,"vw":42.335634},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-02T15:45:00Z","v":300,"vw":42.35},{"c":42.4995,"h":42.4995,"l":42.4995,"n":2,"o":42.4995,"t":"2026-10-02T18:00:00Z","v":800,"vw":42.4995},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-10-02T18:30:00Z","v":118,"vw":42.415},{"c":42.485,"h":42.485,"l":42.485,"n":2,"o":42.485,"t":"2026-10-02T19:45:00Z","v":104,"vw":42.485},{"c":42.63,"h":42.63,"l":42.63,"n":8,"o":42.63,"t":"2026-10-05T13:30:00Z","v":334,"vw":42.63},{"c":42.7231,"h":42.7231,"l":42.7231,"n":1,"o":42.7231,"t":"2026-10-05T14:15:00Z","v":100,"vw":42.7231},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-05T14:45:00Z","v":100,"vw":42.88},{"c":43.24,"h":43.24,"l":43.215,"n":4,"o":43.215,"t":"2026-10-05T16:00:00Z","v":436,"vw":43.2275},{"c":43.35,"h":43.35,"l":43.235,"n":4,"o":43.235,"t":"2026-10-05T16:30:00Z","v":1020,"vw":43.2465},{"c":43.2714,"h":43.2714,"l":43.2714,"n":1,"o":43.2714,"t":"2026-10-05T16:45:00Z","v":100,"vw":43.2714},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-10-05T17:00:00Z","v":100,"vw":43.32},{"c":43.305,"h":43.305,"l":43.305,"n":1,"o":43.305,"t":"2026-10-05T17:15:00Z","v":100,"vw":43.305},{"c":43.141,"h":43.141,"l":43.141,"n":3,"o":43.141,"t":"2026-10-05T17:30:00Z","v":153,"vw":43.141},{"c":43.1701,"h":43.25,"l":43.1701,"n":3,"o":43.1701,"t":"2026-10-05T18:00:00Z","v":425,"vw":43.1889},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-05T18:30:00Z","v":100,"vw":43.19},{"c":42.86,"h":42.86,"l":42.86,"n":3,"o":42.86,"t":"2026-10-05T19:30:00Z","v":135,"vw":42.86},{"c":43.1,"h":43.1,"l":43.1,"n":3,"o":43.1,"t":"2026-10-05T20:00:00Z","v":264,"vw":43.1},{"c":42.7,"h":42.95,"l":42.7,"n":16,"o":42.95,"t":"2026-10-06T13:30:00Z","v":457,"vw":42.848897},{"c":43.06,"h":43.06,"l":42.9492,"n":5,"o":42.9492,"t":"2026-10-06T14:00:00Z","v":351,"vw":43.005846},{"c":43.25,"h":43.2699,"l":43.17,"n":8,"o":43.17,"t":"2026-10-06T14:45:00Z","v":2005,"vw":43.215725},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-06T15:15:00Z","v":250,"vw":43.23},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-10-06T16:15:00Z","v":1000,"vw":43.38},{"c":43.4694,"h":43.4694,"l":43.43,"n":2,"o":43.43,"t":"2026-10-06T17:30:00Z","v":730,"vw":43.435397},{"c":43.54,"h":43.54,"l":43.4669,"n":4,"o":43.49,"t":"2026-10-06T17:45:00Z","v":460,"vw":43.503704},{"c":43.515,"h":43.515,"l":43.515,"n":4,"o":43.515,"t":"2026-10-06T19:00:00Z","v":507,"vw":43.515},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-10-06T19:30:00Z","v":200,"vw":43.53},{"c":43.49,"h":43.5699,"l":43.49,"n":9,"o":43.55,"t":"2026-10-06T19:45:00Z","v":1107,"vw":43.553572},{"c":43.815,"h":43.815,"l":43.74,"n":5,"o":43.74,"t":"2026-10-07T13:30:00Z","v":458,"vw":43.768681},{"c":43.17,"h":43.17,"l":43.17,"n":5,"o":43.17,"t":"2026-10-07T15:00:00Z","v":262,"vw":43.17},{"c":43,"h":43.04,"l":43,"n":36,"o":43.03,"t":"2026-10-07T15:15:00Z","v":6467,"vw":43.029358},{"c":42.9588,"h":42.9588,"l":42.9588,"n":2,"o":42.9588,"t":"2026-10-07T15:30:00Z","v":205,"vw":42.9588},{"c":42.831,"h":42.831,"l":42.831,"n":2,"o":42.831,"t":"2026-10-07T15:45:00Z","v":1125,"vw":42.831},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-07T17:30:00Z","v":182,"vw":43.03},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-07T18:00:00Z","v":100,"vw":43.05},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-10-07T19:45:00Z","v":111,"vw":43.24},{"c":43.69,"h":43.69,"l":43.69,"n":4,"o":43.69,"t":"2026-10-07T20:00:00Z","v":484,"vw":43.69},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-07T23:30:00Z","v":161,"vw":43},{"c":44.01,"h":44.01,"l":43.62,"n":10,"o":43.62,"t":"2026-10-08T13:30:00Z","v":666,"vw":43.824724},{"c":43.975,"h":43.975,"l":43.95,"n":7,"o":43.95,"t":"2026-10-08T13:45:00Z","v":328,"vw":43.959579},{"c":43.8637,"h":43.8637,"l":43.8637,"n":1,"o":43.8637,"t":"2026-10-08T14:00:00Z","v":180,"vw":43.8637},{"c":44,"h":44,"l":43.92,"n":2,"o":43.92,"t":"2026-10-08T14:30:00Z","v":400,"vw":43.96},{"c":44.05,"h":44.05,"l":44.05,"n":14,"o":44.05,"t":"2026-10-08T15:15:00Z","v":1263,"vw":44.05},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-08T15:30:00Z","v":250,"vw":43.93},{"c":44.2,"h":44.2,"l":44.1793,"n":8,"o":44.1793,"t":"2026-10-08T15:45:00Z","v":452,"vw":44.187092},{"c":44.22,"h":44.23,"l":44.22,"n":5,"o":44.22,"t":"2026-10-08T16:00:00Z","v":1000,"vw":44.22404},{"c":44.132,"h":44.132,"l":44.001,"n":10,"o":44.11,"t":"2026-10-08T16:15:00Z","v":5709,"vw":44.108894},{"c":44.13,"h":44.13,"l":43.99,"n":12,"o":43.99,"t":"2026-10-08T16:30:00Z","v":1120,"vw":44.08},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-08T16:45:00Z","v":150,"vw":43.86},{"c":44.1,"h":44.155,"l":44.1,"n":3,"o":44.155,"t":"2026-10-08T19:45:00Z","v":205,"vw":44.1275},{"c":44.05,"h":44.05,"l":44.05,"n":3,"o":44.05,"t":"2026-10-08T20:00:00Z","v":201,"vw":44.05},{"c":44.34,"h":44.34,"l":44.03,"n":8,"o":44.03,"t":"2026-10-09T13:30:00Z","v":637,"vw":44.141561},{"c":44.425,"h":44.425,"l":44.425,"n":1,"o":44.425,"t":"2026-10-09T13:45:00Z","v":300,"vw":44.425},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-09T14:00:00Z","v":125,"vw":44.44},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-09T14:15:00Z","v":138,"vw":44.5},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-09T14:30:00Z","v":120,"vw":44.54},{"c":44.57,"h":44.57,"l":44.57,"n":3,"o":44.57,"t":"2026-10-09T14:45:00Z","v":168,"vw":44.57},{"c":44.51,"h":44.51,"l":44.5,"n":7,"o":44.5,"t":"2026-10-09T15:00:00Z","v":533,"vw":44.5025},{"c":44.465,"h":44.565,"l":44.435,"n":4,"o":44.565,"t":"2026-10-09T15:30:00Z","v":650,"vw":44.502315},{"c":44.32,"h":44.32,"l":44.32,"n":2,"o":44.32,"t":"2026-10-09T16:00:00Z","v":136,"vw":44.32},{"c":44.1683,"h":44.1683,"l":44.1683,"n":1,"o":44.1683,"t":"2026-10-09T17:15:00Z","v":201,"vw":44.1683},{"c":44.1823,"h":44.225,"l":44.1823,"n":2,"o":44.225,"t":"2026-10-09T19:00:00Z","v":1383,"vw":44.21935},{"c":44.22,"h":44.22,"l":44.22,"n":3,"o":44.22,"t":"2026-10-09T19:30:00Z","v":300,"vw":44.22},{"c":44.11,"h":44.1184,"l":44.11,"n":10,"o":44.11,"t":"2026-10-09T19:45:00Z","v":1000,"vw":44.110862},{"c":44.22,"h":44.22,"l":44.22,"n":1,"o":44.22,"t":"2026-10-09T20:00:00Z","v":136,"vw":44.22},{"c":44.635,"h":44.635,"l":44.635,"n":1,"o":44.635,"t":"2026-10-12T13:30:00Z","v":600,"vw":44.635},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-12T14:00:00Z","v":400,"vw":44.63},{"c":44.58,"h":44.58,"l":44.58,"n":2,"o":44.58,"t":"2026-10-12T14:15:00Z","v":2235,"vw":44.58},{"c":44.67,"h":44.67,"l":44.67,"n":3,"o":44.67,"t":"2026-10-12T14:30:00Z","v":361,"vw":44.67},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-12T14:45:00Z","v":113,"vw":44.47},{"c":44.76,"h":44.76,"l":44.76,"n":7,"o":44.76,"t":"2026-10-12T15:15:00Z","v":362,"vw":44.76},{"c":44.76,"h":44.81,"l":44.76,"n":4,"o":44.81,"t":"2026-10-12T15:30:00Z","v":369,"vw":44.773587},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-12T15:45:00Z","v":100,"vw":44.7},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-12T16:00:00Z","v":100,"vw":44.82},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-12T16:15:00Z","v":300,"vw":44.74},{"c":44.785,"h":44.785,"l":44.785,"n":2,"o":44.785,"t":"2026-10-12T17:15:00Z","v":200,"vw":44.785},{"c":44.8519,"h":44.8519,"l":44.8519,"n":1,"o":44.8519,"t":"2026-10-12T18:00:00Z","v":125,"vw":44.8519},{"c":44.775,"h":44.8601,"l":44.775,"n":9,"o":44.82,"t":"2026-10-12T18:15:00Z","v":2425,"vw":44.820673},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-12T19:15:00Z","v":105,"vw":44.81},{"c":44.78,"h":44.87,"l":44.78,"n":3,"o":44.87,"t":"2026-10-12T19:30:00Z","v":300,"vw":44.834},{"c":44.68,"h":44.775,"l":44.66,"n":12,"o":44.775,"t":"2026-10-12T19:45:00Z","v":832,"vw":44.708125},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-12T20:00:00Z","v":1409,"vw":44.34},{"c":45.2,"h":45.33,"l":44.92,"n":9,"o":44.92,"t":"2026-10-13T13:30:00Z","v":772,"vw":45.090299},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-13T13:45:00Z","v":203,"vw":45.2},{"c":44.97,"h":45.1414,"l":44.97,"n":5,"o":45.1414,"t":"2026-10-13T14:00:00Z","v":2258,"vw":44.982059},{"c":45.2,"h":45.2,"l":44.99,"n":24,"o":45.17,"t":"2026-10-13T14:15:00Z","v":6773,"vw":45.171939},{"c":45.37,"h":45.3788,"l":45.28,"n":16,"o":45.36,"t":"2026-10-13T14:30:00Z","v":2740,"vw":45.341022},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-13T14:45:00Z","v":100,"vw":45.39},{"c":45.37,"h":45.37,"l":45.3,"n":4,"o":45.37,"t":"2026-10-13T15:00:00Z","v":400,"vw":45.33565},{"c":45.37,"h":45.37,"l":45.35,"n":8,"o":45.35,"t":"2026-10-13T15:15:00Z","v":525,"vw":45.354},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-13T15:30:00Z","v":200,"vw":45.33},{"c":45.34,"h":45.38,"l":45.34,"n":2,"o":45.38,"t":"2026-10-13T15:45:00Z","v":200,"vw":45.36},{"c":45.345,"h":45.345,"l":45.345,"n":1,"o":45.345,"t":"2026-10-13T16:15:00Z","v":200,"vw":45.345},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-10-13T16:30:00Z","v":463,"vw":45.29},{"c":45.365,"h":45.375,"l":45.365,"n":3,"o":45.375,"t":"2026-10-13T16:45:00Z","v":201,"vw":45.37},{"c":45.51,"h":45.52,"l":45.475,"n":7,"o":45.475,"t":"2026-10-13T17:15:00Z","v":600,"vw":45.49496},{"c":45.475,"h":45.475,"l":45.475,"n":2,"o":45.475,"t":"2026-10-13T17:30:00Z","v":102,"vw":45.475},{"c":45.6,"h":45.6,"l":45.59,"n":6,"o":45.59,"t":"2026-10-13T17:45:00Z","v":470,"vw":45.595},{"c":45.74,"h":45.74,"l":45.67,"n":5,"o":45.67,"t":"2026-10-13T18:45:00Z","v":514,"vw":45.72},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-13T19:00:00Z","v":275,"vw":45.71},{"c":45.8,"h":45.8,"l":45.74,"n":6,"o":45.78,"t":"2026-10-13T19:45:00Z","v":471,"vw":45.777418},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-13T20:00:00Z","v":613,"vw":45.96},{"c":45.49,"h":45.82,"l":45.49,"n":7,"o":45.82,"t":"2026-10-14T13:30:00Z","v":2987,"vw":45.589416},{"c":45.5979,"h":45.6,"l":45.49,"n":6,"o":45.49,"t":"2026-10-14T13:45:00Z","v":2613,"vw":45.55708},{"c":45.435,"h":45.48,"l":45.435,"n":6,"o":45.48,"t":"2026-10-14T14:00:00Z","v":511,"vw":45.462},{"c":45.1899,"h":45.459,"l":45.1899,"n":5,"o":45.44,"t":"2026-10-14T14:30:00Z","v":700,"vw":45.378114},{"c":45.19,"h":45.19,"l":45.19,"n":2,"o":45.19,"t":"2026-10-14T16:00:00Z","v":322,"vw":45.19},{"c":45.2,"h":45.2,"l":45.195,"n":5,"o":45.195,"t":"2026-10-14T16:15:00Z","v":765,"vw":45.197327},{"c":45.2,"h":45.24,"l":45.2,"n":2,"o":45.24,"t":"2026-10-14T16:45:00Z","v":4600,"vw":45.221739},{"c":45.2,"h":45.31,"l":45.2,"n":8,"o":45.28,"t":"2026-10-14T17:15:00Z","v":2207,"vw":45.295568},{"c":45.21,"h":45.21,"l":45.1901,"n":3,"o":45.1901,"t":"2026-10-14T17:30:00Z","v":341,"vw":45.195953},{"c":45.075,"h":45.15,"l":44.01,"n":15,"o":44.0759,"t":"2026-10-14T19:45:00Z","v":1049,"vw":44.514163},{"c":45.24,"h":45.24,"l":45.24,"n":4,"o":45.24,"t":"2026-10-14T20:00:00Z","v":872,"vw":45.24},{"c":44.89,"h":44.92,"l":44.845,"n":8,"o":44.89,"t":"2026-10-15T13:30:00Z","v":2123,"vw":44.877024},{"c":44.29,"h":44.29,"l":44.25,"n":10,"o":44.25,"t":"2026-10-15T13:45:00Z","v":571,"vw":44.272},{"c":44.265,"h":44.265,"l":44.265,"n":3,"o":44.265,"t":"2026-10-15T14:00:00Z","v":266,"vw":44.265},{"c":44.3479,"h":44.3479,"l":44.3479,"n":1,"o":44.3479,"t":"2026-10-15T14:15:00Z","v":200,"vw":44.3479},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-10-15T14:30:00Z","v":253,"vw":44.35},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-15T15:00:00Z","v":104,"vw":44.4},{"c":44.545,"h":44.545,"l":44.435,"n":8,"o":44.48,"t":"2026-10-15T15:15:00Z","v":2000,"vw":44.501185},{"c":44.6336,"h":44.6336,"l":44.6336,"n":1,"o":44.6336,"t":"2026-10-15T15:30:00Z","v":100,"vw":44.6336},{"c":44.565,"h":44.565,"l":44.565,"n":1,"o":44.565,"t":"2026-10-15T15:45:00Z","v":100,"vw":44.565},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-15T16:30:00Z","v":100,"vw":44.53},{"c":44.5931,"h":44.5931,"l":44.5931,"n":1,"o":44.5931,"t":"2026-10-15T17:30:00Z","v":255,"vw":44.5931},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-10-15T18:00:00Z","v":100,"vw":44.61},{"c":44.35,"h":44.43,"l":44.35,"n":69,"o":44.43,"t":"2026-10-15T18:30:00Z","v":37759,"vw":44.357945},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-15T18:45:00Z","v":150,"vw":44.42},{"c":44.47,"h":44.53,"l":44.450609,"n":13,"o":44.47,"t":"2026-10-15T19:15:00Z","v":1440,"vw":44.482112},{"c":44.42,"h":44.42,"l":44.39,"n":5,"o":44.39,"t":"2026-10-15T19:45:00Z","v":520,"vw":44.405},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-10-15T20:00:00Z","v":1431,"vw":44.25},{"c":44.8508,"h":44.925,"l":44.8508,"n":2,"o":44.925,"t":"2026-10-16T13:30:00Z","v":742,"vw":44.905},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-16T14:15:00Z","v":400,"vw":45.105},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-16T14:30:00Z","v":150,"vw":45.11},{"c":45.225,"h":45.29,"l":45.225,"n":5,"o":45.26,"t":"2026-10-16T15:00:00Z","v":401,"vw":45.25875},{"c":45.4899,"h":45.4899,"l":45.4899,"n":1,"o":45.4899,"t":"2026-10-16T16:00:00Z","v":100,"vw":45.4899},{"c":45.445,"h":45.445,"l":45.445,"n":3,"o":45.445,"t":"2026-10-16T16:15:00Z","v":440,"vw":45.445},{"c":45.735,"h":45.735,"l":45.725,"n":2,"o":45.725,"t":"2026-10-16T16:45:00Z","v":200,"vw":45.73},{"c":45.87,"h":45.96,"l":45.87,"n":6,"o":45.96,"t":"2026-10-16T17:30:00Z","v":635,"vw":45.885901},{"c":45.8664,"h":45.8664,"l":45.8664,"n":2,"o":45.8664,"t":"2026-10-16T17:45:00Z","v":152,"vw":45.8664},{"c":45.96,"h":45.96,"l":45.96,"n":2,"o":45.96,"t":"2026-10-16T18:15:00Z","v":1000,"vw":45.96},{"c":46.1244,"h":46.14,"l":46.02,"n":12,"o":46.1095,"t":"2026-10-16T19:30:00Z","v":25418,"vw":46.022832},{"c":46.08,"h":46.21,"l":46.06,"n":21,"o":46.095,"t":"2026-10-16T19:45:00Z","v":1103,"vw":46.108636},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-16T20:00:00Z","v":1420,"vw":45.98},{"c":46.11,"h":46.11,"l":45.81,"n":8,"o":45.81,"t":"2026-10-19T13:30:00Z","v":501,"vw":45.908182},{"c":46.3444,"h":46.365,"l":46.3444,"n":4,"o":46.35,"t":"2026-10-19T13:45:00Z","v":3540,"vw":46.352307},{"c":46.0054,"h":46.0054,"l":46.0054,"n":1,"o":46.0054,"t":"2026-10-19T14:45:00Z","v":108,"vw":46.0054},{"c":46.1076,"h":46.1076,"l":46.052,"n":2,"o":46.052,"t":"2026-10-19T15:45:00Z","v":410,"vw":46.079122},{"c":46.05,"h":46.105,"l":46.05,"n":2,"o":46.105,"t":"2026-10-19T16:00:00Z","v":379,"vw":46.073509},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-19T16:30:00Z","v":100,"vw":46.16},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-19T16:45:00Z","v":100,"vw":46.11},{"c":46.115,"h":46.115,"l":46.115,"n":3,"o":46.115,"t":"2026-10-19T19:15:00Z","v":209,"vw":46.115},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-19T19:30:00Z","v":150,"vw":46},{"c":46.125,"h":46.125,"l":46.125,"n":1,"o":46.125,"t":"2026-10-19T19:45:00Z","v":100,"vw":46.125},{"c":46.44,"h":46.44,"l":46.39,"n":3,"o":46.39,"t":"2026-10-20T13:30:00Z","v":227,"vw":46.412124},{"c":45.98,"h":46.17,"l":45.98,"n":5,"o":46.17,"t":"2026-10-20T14:15:00Z","v":935,"vw":46.002353},{"c":45.74,"h":45.74,"l":45.585,"n":14,"o":45.585,"t":"2026-10-20T14:45:00Z","v":1382,"vw":45.662464},{"c":45.65,"h":45.68,"l":45.65,"n":5,"o":45.68,"t":"2026-10-20T15:00:00Z","v":1310,"vw":45.665112},{"c":45.85,"h":46.04,"l":45.81,"n":6,"o":45.81,"t":"2026-10-20T15:15:00Z","v":1183,"vw":45.958854},{"c":46.1203,"h":46.1203,"l":46.1203,"n":1,"o":46.1203,"t":"2026-10-20T19:00:00Z","v":200,"vw":46.1203},{"c":46.1482,"h":46.1482,"l":46.1482,"n":1,"o":46.1482,"t":"2026-10-20T19:15:00Z","v":200,"vw":46.1482},{"c":46.055,"h":46.055,"l":46.055,"n":1,"o":46.055,"t":"2026-10-20T19:30:00Z","v":220,"vw":46.055},{"c":45.85,"h":45.91,"l":45.85,"n":3,"o":45.91,"t":"2026-10-21T13:30:00Z","v":617,"vw":45.9},{"c":45.81,"h":45.81,"l":45.805,"n":2,"o":45.805,"t":"2026-10-21T13:45:00Z","v":600,"vw":45.805833},{"c":46.106,"h":46.106,"l":46.034,"n":5,"o":46.034,"t":"2026-10-21T14:00:00Z","v":1100,"vw":46.059091},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-21T14:15:00Z","v":100,"vw":46.15},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-21T14:30:00Z","v":228,"vw":46.04},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-21T15:15:00Z","v":200,"vw":45.99},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-21T15:30:00Z","v":200,"vw":45.96},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-21T16:30:00Z","v":858,"vw":45.96},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-21T16:45:00Z","v":100,"vw":46.1},{"c":46.16,"h":46.16,"l":46.16,"n":2,"o":46.16,"t":"2026-10-21T17:45:00Z","v":101,"vw":46.16},{"c":46.29,"h":46.365,"l":46.29,"n":9,"o":46.365,"t":"2026-10-21T19:15:00Z","v":935,"vw":46.313108},{"c":46.3,"h":46.3,"l":46.01,"n":10,"o":46.085,"t":"2026-10-21T19:45:00Z","v":721,"vw":46.0975},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-21T20:00:00Z","v":1146,"vw":45.99},{"c":46.31,"h":46.31,"l":46.31,"n":3,"o":46.31,"t":"2026-10-22T13:30:00Z","v":1255,"vw":46.31},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-22T13:45:00Z","v":455,"vw":45.8},{"c":45.76,"h":45.76,"l":45.7,"n":3,"o":45.7,"t":"2026-10-22T14:00:00Z","v":230,"vw":45.73},{"c":45.41,"h":45.41,"l":45.41,"n":4,"o":45.41,"t":"2026-10-22T14:30:00Z","v":217,"vw":45.41},{"c":45.32,"h":45.3977,"l":45.32,"n":2,"o":45.3977,"t":"2026-10-22T15:00:00Z","v":255,"vw":45.358088},{"c":45.01,"h":45.215,"l":45.01,"n":6,"o":45.215,"t":"2026-10-22T15:15:00Z","v":418,"vw":45.1125},{"c":45.21,"h":45.2256,"l":45.21,"n":8,"o":45.21,"t":"2026-10-22T15:45:00Z","v":602,"vw":45.212604},{"c":45.375,"h":45.375,"l":45.375,"n":3,"o":45.375,"t":"2026-10-22T16:00:00Z","v":112,"vw":45.375},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-22T16:30:00Z","v":122,"vw":45.56},{"c":45.69,"h":45.7201,"l":45.69,"n":6,"o":45.72,"t":"2026-10-22T16:45:00Z","v":500,"vw":45.70505},{"c":46.05,"h":46.05,"l":46.05,"n":2,"o":46.05,"t":"2026-10-22T18:30:00Z","v":320,"vw":46.05},{"c":46.105,"h":46.105,"l":46.105,"n":1,"o":46.105,"t":"2026-10-22T18:45:00Z","v":100,"vw":46.105},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-22T19:00:00Z","v":550,"vw":46.2},{"c":46.025,"h":46.025,"l":46.025,"n":1,"o":46.025,"t":"2026-10-22T19:15:00Z","v":100,"vw":46.025},{"c":46.035,"h":46.035,"l":46.035,"n":1,"o":46.035,"t":"2026-10-22T19:30:00Z","v":100,"vw":46.035},{"c":46.64,"h":46.64,"l":46.275,"n":4,"o":46.275,"t":"2026-10-22T19:45:00Z","v":500,"vw":46.477},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-22T20:00:00Z","v":204,"vw":45.91},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-22T23:45:00Z","v":400,"vw":46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6481022241894443,"strike":52.075911032422226,"iv":0.4794435065111632,"gamma":0.04531113587973246,"theta":-0.031096345917258305,"vega":0.036093756536946894,"rho":0.00648314319851976,"breakevenPct":14.842111210219286},{"delta":0.25,"premium":0.7578887390795815,"strike":50.22815014560558,"iv":0.41794389762538886,"gamma":0.05902784574612735,"theta":-0.031005959311044034,"vega":0.0409368495354526,"rho":0.00813195657334076,"breakevenPct":11.056499422097941},{"delta":0.3,"premium":0.8610121668677968,"strike":48.92658555421469,"iv":0.3702538972430088,"gamma":0.072829908703275,"theta":-0.03038114687571662,"vega":0.04479130206060115,"rho":0.009785383073233149,"breakevenPct":8.446085212551708},{"delta":0.35,"premium":0.9922562286995114,"strike":48.05162514200326,"iv":0.344344191098369,"gamma":0.08342489310870758,"theta":-0.03039376784859388,"vega":0.047730967477552365,"rho":0.01143496252957563,"breakevenPct":6.826141081905408},{"delta":0.4,"premium":1.1544646943311947,"strike":47.38214122267522,"iv":0.3300780113833703,"gamma":0.09032127698070211,"theta":-0.030274331252880794,"vega":0.0496934780134195,"rho":0.013112798481496239,"breakevenPct":5.721206528003528},{"delta":0.45,"premium":1.3498407643312103,"strike":46.77813163481953,"iv":0.322688110403397,"gamma":0.09435530785562633,"theta":-0.030421868365180467,"vega":0.050955307855626325,"rho":0.014771560624310363,"breakevenPct":4.831131342083962},{"delta":0.5,"premium":1.5886942675159237,"strike":46.247346072186836,"iv":0.323855838641189,"gamma":0.09472685774946922,"theta":-0.030952653927813163,"vega":0.05132685774946921,"rho":0.016401298565350914,"breakevenPct":4.195252319108616},{"delta":0.55,"premium":1.866693811074919,"strike":45.71009771986971,"iv":0.3268931596091206,"gamma":0.09310260586319218,"theta":-0.0312,"vega":0.05092019543973941,"rho":0.01801095848355663,"breakevenPct":3.6305631255600743},{"delta":0.6,"premium":2.1788545059717697,"strike":45.16720955483171,"iv":0.33156199782844736,"gamma":0.08973669923995657,"theta":-0.0312,"vega":0.04983441910966341,"rho":0.01960309713089899,"breakevenPct":3.127998389900843},{"delta":0.65,"premium":2.505923248053393,"strike":44.61512791991101,"iv":0.3310371523915462,"gamma":0.08585194660734148,"theta":-0.030122358175750832,"vega":0.04761412680756396,"rho":0.021185201021541377,"breakevenPct":2.63788100188283},{"delta":0.7,"premium":2.8396273637374856,"strike":44.058954393770854,"iv":0.3282006674082314,"gamma":0.08173626251390434,"theta":-0.028565072302558402,"vega":0.0448888765294772,"rho":0.022762838575386662,"breakevenPct":2.1533037628149563},{"delta":0.75,"premium":3.3298846675712346,"strike":43.393487109905024,"iv":0.33372252374491185,"gamma":0.07323337856173678,"theta":-0.026823066485753055,"vega":0.04083962008141113,"rho":0.024237677159652818,"breakevenPct":1.7716658189419707},{"delta":0.8,"premium":4.109413965087282,"strike":42.47630922693267,"iv":0.36017581047381547,"gamma":0.06035411471321696,"theta":-0.025852369077306734,"vega":0.03614812967581047,"rho":0.025507537812151787,"breakevenPct":1.4718431540404098},{"delta":0.85,"premium":4.985978835978836,"strike":41.455026455026456,"iv":0.377257671957672,"gamma":0.047350793650793664,"theta":-0.02317513227513228,"vega":0.029958201058201066,"rho":0.026699608799448757,"breakevenPct":1.1566222849167809},{"delta":0.9,"premium":6.362500000000005,"strike":39.93749999999999,"iv":0.41314375000000025,"gamma":0.032918749999999976,"theta":-0.019950000000000006,"vega":0.022699999999999994,"rho":0.027498822236203174,"breakevenPct":0.8494881289479429}],"put":[{"delta":0.15,"premium":0.6337499815062002,"strike":39.349999260248005,"iv":0.5878021598641784,"gamma":0.03085977719705903,"theta":-0.02969336052734124,"vega":0.03004504465886514,"rho":-0.00613030031992469,"breakevenPct":15.669245744409038},{"delta":0.2,"premium":0.7362931465082069,"strike":41.483908620109425,"iv":0.48057004324406716,"gamma":0.045312079083371,"theta":-0.028790330353741466,"vega":0.036041870064621166,"rho":-0.00811369279904487,"breakevenPct":11.244575313436679},{"delta":0.25,"premium":0.8413801407190982,"strike":42.88506854292131,"iv":0.4129843114350673,"gamma":0.05977049405335729,"theta":-0.027815007959768535,"vega":0.04094339123116283,"rho":-0.01009906917406455,"breakevenPct":8.42150206446915},{"delta":0.3,"premium":0.9569718814574969,"strike":43.855775051659975,"iv":0.3695199636336251,"gamma":0.07307255640502927,"theta":-0.02687346302204225,"vega":0.04476521130785642,"rho":-0.012085587442106752,"breakevenPct":6.5589127200991495},{"delta":0.35,"premium":1.112536121985016,"strike":44.55014448794007,"iv":0.3465680839560341,"gamma":0.08257954857818012,"theta":-0.026550175555706445,"vega":0.047628781902377015,"rho":-0.01403425744811232,"breakevenPct":5.385300880080483},{"delta":0.4,"premium":1.2960640608034746,"strike":45.16720955483171,"iv":0.3316623235613464,"gamma":0.08970325732899023,"theta":-0.0264,"vega":0.04983441910966341,"rho":-0.016000216569101194,"breakevenPct":4.440981280705222},{"delta":0.45,"premium":1.5267915309446254,"strike":45.71009771986971,"iv":0.3273192182410424,"gamma":0.09296058631921825,"theta":-0.0264,"vega":0.05092019543973941,"rho":-0.018020637570343962,"breakevenPct":3.7610407559897947},{"delta":0.5,"premium":1.8041345093715544,"strike":46.256890848952594,"iv":0.3271321940463065,"gamma":0.09380088202866593,"theta":-0.026348621830209484,"vega":0.051345865490628445,"rho":-0.02006494500686351,"breakevenPct":3.1741312577193628},{"delta":0.55,"premium":2.134895259095921,"strike":46.80815876515987,"iv":0.3317077177508269,"gamma":0.09187144432194047,"theta":-0.026238368246968027,"vega":0.05101510474090408,"rho":-0.02213662445290623,"breakevenPct":2.693828128808646},{"delta":0.6,"premium":2.4817974971558585,"strike":47.370875995449374,"iv":0.33177940841865755,"gamma":0.08941979522184301,"theta":-0.02519863481228669,"vega":0.049713196814562,"rho":-0.024219954157282342,"breakevenPct":2.2237453750957994},{"delta":0.65,"premium":2.8373151308304894,"strike":47.93970420932878,"iv":0.329447212741752,"gamma":0.08668941979522185,"theta":-0.023662798634812285,"vega":0.0478929465301479,"rho":-0.02630950209770144,"breakevenPct":1.759117668267704},{"delta":0.7,"premium":3.3311224489795914,"strike":48.608163265306125,"iv":0.33284897959183674,"gamma":0.08031836734693878,"theta":-0.021857959183673472,"vega":0.044780816326530616,"rho":-0.028485556238959122,"breakevenPct":1.3786956734338187},{"delta":0.75,"premium":3.863808139534884,"strike":49.30813953488372,"iv":0.3340906976744186,"gamma":0.07310290697674418,"theta":-0.019475,"vega":0.040927906976744186,"rho":-0.030686977687478172,"breakevenPct":1.0143075683972096},{"delta":0.8,"premium":4.42179176755448,"strike":50.02905569007264,"iv":0.3306004842615012,"gamma":0.06529903147699756,"theta":-0.016264648910411617,"vega":0.036192009685230016,"rho":-0.03290453600013288,"breakevenPct":0.6594120616027775},{"delta":0.85,"premium":4.875786924939468,"strike":50.634382566585955,"iv":0.3097772397094431,"gamma":0.0569455205811138,"theta":-0.011361501210653754,"vega":0.02977554479418886,"rho":-0.035035016087264725,"breakevenPct":0.3297851412622655},{"delta":0.9,"premium":5.896428571428573,"strike":51.785714285714285,"iv":0.30871071428571434,"gamma":0.043924999999999985,"theta":-0.006828571428571425,"vega":0.022521428571428564,"rho":-0.0375881607326973,"breakevenPct":0.11357625167252593}]},"raw":{"call":[{"delta":0.2,"premium":0.6481022241894443,"strike":52.075911032422226,"iv":0.4794435065111632,"gamma":0.04531113587973246,"theta":-0.031096345917258305,"vega":0.036093756536946894,"rho":0.00648314319851976,"breakevenPct":14.842111210219286},{"delta":0.25,"premium":0.7578887390795815,"strike":50.22815014560558,"iv":0.41794389762538886,"gamma":0.05902784574612735,"theta":-0.031005959311044034,"vega":0.0409368495354526,"rho":0.00813195657334076,"breakevenPct":11.056499422097941},{"delta":0.3,"premium":0.8610121668677968,"strike":48.92658555421469,"iv":0.3702538972430088,"gamma":0.072829908703275,"theta":-0.03038114687571662,"vega":0.04479130206060115,"rho":0.009785383073233149,"breakevenPct":8.446085212551708},{"delta":0.35,"premium":0.9922562286995114,"strike":48.05162514200326,"iv":0.344344191098369,"gamma":0.08342489310870758,"theta":-0.03039376784859388,"vega":0.047730967477552365,"rho":0.01143496252957563,"breakevenPct":6.826141081905408},{"delta":0.4,"premium":1.1544646943311947,"strike":47.38214122267522,"iv":0.3300780113833703,"gamma":0.09032127698070211,"theta":-0.030274331252880794,"vega":0.0496934780134195,"rho":0.013112798481496239,"breakevenPct":5.721206528003528},{"delta":0.45,"premium":1.3498407643312103,"strike":46.77813163481953,"iv":0.322688110403397,"gamma":0.09435530785562633,"theta":-0.030421868365180467,"vega":0.050955307855626325,"rho":0.014771560624310363,"breakevenPct":4.831131342083962},{"delta":0.5,"premium":1.5886942675159237,"strike":46.247346072186836,"iv":0.323855838641189,"gamma":0.09472685774946922,"theta":-0.030952653927813163,"vega":0.05132685774946921,"rho":0.016401298565350914,"breakevenPct":4.195252319108616},{"delta":0.55,"premium":1.866693811074919,"strike":45.71009771986971,"iv":0.3268931596091206,"gamma":0.09310260586319218,"theta":-0.0312,"vega":0.05092019543973941,"rho":0.01801095848355663,"breakevenPct":3.6305631255600743},{"delta":0.6,"premium":2.1788545059717697,"strike":45.16720955483171,"iv":0.33156199782844736,"gamma":0.08973669923995657,"theta":-0.0312,"vega":0.04983441910966341,"rho":0.01960309713089899,"breakevenPct":3.127998389900843},{"delta":0.65,"premium":2.505923248053393,"strike":44.61512791991101,"iv":0.3310371523915462,"gamma":0.08585194660734148,"theta":-0.030122358175750832,"vega":0.04761412680756396,"rho":0.021185201021541377,"breakevenPct":2.63788100188283},{"delta":0.7,"premium":2.8396273637374856,"strike":44.058954393770854,"iv":0.3282006674082314,"gamma":0.08173626251390434,"theta":-0.028565072302558402,"vega":0.0448888765294772,"rho":0.022762838575386662,"breakevenPct":2.1533037628149563},{"delta":0.75,"premium":3.3298846675712346,"strike":43.393487109905024,"iv":0.33372252374491185,"gamma":0.07323337856173678,"theta":-0.026823066485753055,"vega":0.04083962008141113,"rho":0.024237677159652818,"breakevenPct":1.7716658189419707},{"delta":0.8,"premium":4.109413965087282,"strike":42.47630922693267,"iv":0.36017581047381547,"gamma":0.06035411471321696,"theta":-0.025852369077306734,"vega":0.03614812967581047,"rho":0.025507537812151787,"breakevenPct":1.4718431540404098},{"delta":0.85,"premium":4.985978835978836,"strike":41.455026455026456,"iv":0.377257671957672,"gamma":0.047350793650793664,"theta":-0.02317513227513228,"vega":0.029958201058201066,"rho":0.026699608799448757,"breakevenPct":1.1566222849167809},{"delta":0.9,"premium":6.362500000000005,"strike":39.93749999999999,"iv":0.41314375000000025,"gamma":0.032918749999999976,"theta":-0.019950000000000006,"vega":0.022699999999999994,"rho":0.027498822236203174,"breakevenPct":0.8494881289479429}],"put":[{"delta":0.15,"premium":0.6337499815062002,"strike":39.349999260248005,"iv":0.5878021598641784,"gamma":0.03085977719705903,"theta":-0.02969336052734124,"vega":0.03004504465886514,"rho":-0.00613030031992469,"breakevenPct":15.669245744409038},{"delta":0.2,"premium":0.7362931465082069,"strike":41.483908620109425,"iv":0.48057004324406716,"gamma":0.045312079083371,"theta":-0.028790330353741466,"vega":0.036041870064621166,"rho":-0.00811369279904487,"breakevenPct":11.244575313436679},{"delta":0.25,"premium":0.8413801407190982,"strike":42.88506854292131,"iv":0.4129843114350673,"gamma":0.05977049405335729,"theta":-0.027815007959768535,"vega":0.04094339123116283,"rho":-0.01009906917406455,"breakevenPct":8.42150206446915},{"delta":0.3,"premium":0.9569718814574969,"strike":43.855775051659975,"iv":0.3695199636336251,"gamma":0.07307255640502927,"theta":-0.02687346302204225,"vega":0.04476521130785642,"rho":-0.012085587442106752,"breakevenPct":6.5589127200991495},{"delta":0.35,"premium":1.112536121985016,"strike":44.55014448794007,"iv":0.3465680839560341,"gamma":0.08257954857818012,"theta":-0.026550175555706445,"vega":0.047628781902377015,"rho":-0.01403425744811232,"breakevenPct":5.385300880080483},{"delta":0.4,"premium":1.2960640608034746,"strike":45.16720955483171,"iv":0.3316623235613464,"gamma":0.08970325732899023,"theta":-0.0264,"vega":0.04983441910966341,"rho":-0.016000216569101194,"breakevenPct":4.440981280705222},{"delta":0.45,"premium":1.5267915309446254,"strike":45.71009771986971,"iv":0.3273192182410424,"gamma":0.09296058631921825,"theta":-0.0264,"vega":0.05092019543973941,"rho":-0.018020637570343962,"breakevenPct":3.7610407559897947},{"delta":0.5,"premium":1.8041345093715544,"strike":46.256890848952594,"iv":0.3271321940463065,"gamma":0.09380088202866593,"theta":-0.026348621830209484,"vega":0.051345865490628445,"rho":-0.02006494500686351,"breakevenPct":3.1741312577193628},{"delta":0.55,"premium":2.134895259095921,"strike":46.80815876515987,"iv":0.3317077177508269,"gamma":0.09187144432194047,"theta":-0.026238368246968027,"vega":0.05101510474090408,"rho":-0.02213662445290623,"breakevenPct":2.693828128808646},{"delta":0.6,"premium":2.4817974971558585,"strike":47.370875995449374,"iv":0.33177940841865755,"gamma":0.08941979522184301,"theta":-0.02519863481228669,"vega":0.049713196814562,"rho":-0.024219954157282342,"breakevenPct":2.2237453750957994},{"delta":0.65,"premium":2.8373151308304894,"strike":47.93970420932878,"iv":0.329447212741752,"gamma":0.08668941979522185,"theta":-0.023662798634812285,"vega":0.0478929465301479,"rho":-0.02630950209770144,"breakevenPct":1.759117668267704},{"delta":0.7,"premium":3.3311224489795914,"strike":48.608163265306125,"iv":0.33284897959183674,"gamma":0.08031836734693878,"theta":-0.021857959183673472,"vega":0.044780816326530616,"rho":-0.028485556238959122,"breakevenPct":1.3786956734338187},{"delta":0.75,"premium":3.863808139534884,"strike":49.30813953488372,"iv":0.3340906976744186,"gamma":0.07310290697674418,"theta":-0.019475,"vega":0.040927906976744186,"rho":-0.030686977687478172,"breakevenPct":1.0143075683972096},{"delta":0.8,"premium":4.42179176755448,"strike":50.02905569007264,"iv":0.3306004842615012,"gamma":0.06529903147699756,"theta":-0.016264648910411617,"vega":0.036192009685230016,"rho":-0.03290453600013288,"breakevenPct":0.6594120616027775},{"delta":0.85,"premium":4.875786924939468,"strike":50.634382566585955,"iv":0.3097772397094431,"gamma":0.0569455205811138,"theta":-0.011361501210653754,"vega":0.02977554479418886,"rho":-0.035035016087264725,"breakevenPct":0.3297851412622655},{"delta":0.9,"premium":5.896428571428573,"strike":51.785714285714285,"iv":0.30871071428571434,"gamma":0.043924999999999985,"theta":-0.006828571428571425,"vega":0.022521428571428564,"rho":-0.0375881607326973,"breakevenPct":0.11357625167252593}]}},"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"}}