{"symbol":"MAGY","url":"https://intraalpha.com/companies/MAGY","capturedAt":"2026-10-22T23:56:49.293Z","state":"ready","quote":{"symbol":"MAGY","last_price":42.12,"prev_close":43.32,"regular_close":42.12,"change":-1.2,"change_pct":-2.7701,"regular_change":-1.2,"regular_change_pct":-2.7701,"extended_change":0,"extended_change_pct":0,"bid":41.2,"ask":43.75,"bid_size":200,"ask_size":400,"volume":39166,"vwap":42.189553,"open":42.86,"high":42.86,"low":42,"close":42.12,"trade_count":617,"last_trade_at":"2026-10-22T22:30:04.593889496Z","last_quote_at":"2026-10-22T23:11:34.106368583Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","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":97800000,"net_expense_ratio":0.0099,"portfolio_turnover":0.2,"dividend_yield":0.0071,"inception_date":"2025-04-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:57.794883+00:00"},"optionObservedAt":"2026-10-22T19:55:01.582Z","bars":[{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-15T12:40:00Z","v":100,"vw":44.29},{"c":43.05,"h":43.06,"l":42.951,"n":62,"o":43.06,"t":"2026-10-15T13:30:00Z","v":3150,"vw":43.038924},{"c":43.1107,"h":43.1107,"l":42.99,"n":18,"o":43.05,"t":"2026-10-15T13:35:00Z","v":15089,"vw":43.051811},{"c":43.21,"h":43.21,"l":43.15,"n":8,"o":43.2,"t":"2026-10-15T13:40:00Z","v":1765,"vw":43.204103},{"c":43.2485,"h":43.319,"l":43.15,"n":49,"o":43.15,"t":"2026-10-15T13:45:00Z","v":9698,"vw":43.286311},{"c":43.15,"h":43.27,"l":43.15,"n":19,"o":43.24,"t":"2026-10-15T13:50:00Z","v":2819,"vw":43.249471},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-15T13:55:00Z","v":201,"vw":43.05},{"c":43.235,"h":43.235,"l":43.235,"n":5,"o":43.235,"t":"2026-10-15T14:00:00Z","v":357,"vw":43.235},{"c":43.33,"h":43.33,"l":43.33,"n":7,"o":43.33,"t":"2026-10-15T14:10:00Z","v":385,"vw":43.33},{"c":43.275,"h":43.275,"l":43.2475,"n":16,"o":43.26,"t":"2026-10-15T14:30:00Z","v":1454,"vw":43.259181},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-10-15T14:50:00Z","v":487,"vw":43.29},{"c":43.3204,"h":43.3204,"l":43.3204,"n":3,"o":43.3204,"t":"2026-10-15T14:55:00Z","v":387,"vw":43.3204},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-15T15:05:00Z","v":150,"vw":43.42},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-15T15:15:00Z","v":251,"vw":43.5},{"c":43.46,"h":43.46,"l":43.45,"n":7,"o":43.45,"t":"2026-10-15T15:20:00Z","v":1078,"vw":43.45156},{"c":43.45,"h":43.45,"l":43.44,"n":13,"o":43.45,"t":"2026-10-15T15:25:00Z","v":1348,"vw":43.443576},{"c":43.36,"h":43.4,"l":43.36,"n":9,"o":43.4,"t":"2026-10-15T15:30:00Z","v":728,"vw":43.37316},{"c":43.3703,"h":43.3703,"l":43.3703,"n":1,"o":43.3703,"t":"2026-10-15T15:40:00Z","v":1318,"vw":43.3703},{"c":43.405,"h":43.405,"l":43.405,"n":3,"o":43.405,"t":"2026-10-15T16:05:00Z","v":111,"vw":43.405},{"c":43.385,"h":43.385,"l":43.385,"n":5,"o":43.385,"t":"2026-10-15T16:15:00Z","v":247,"vw":43.385},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-15T17:05:00Z","v":100,"vw":43.39},{"c":43.415,"h":43.415,"l":43.415,"n":1,"o":43.415,"t":"2026-10-15T17:10:00Z","v":300,"vw":43.415},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-15T17:15:00Z","v":100,"vw":43.43},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-15T17:30:00Z","v":390,"vw":43.5},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-15T17:40:00Z","v":2075,"vw":43.62},{"c":43.61,"h":43.61,"l":43.58,"n":8,"o":43.58,"t":"2026-10-15T17:45:00Z","v":4483,"vw":43.603177},{"c":43.58,"h":43.58,"l":43.58,"n":4,"o":43.58,"t":"2026-10-15T17:55:00Z","v":329,"vw":43.58},{"c":43.455,"h":43.455,"l":43.455,"n":3,"o":43.455,"t":"2026-10-15T18:10:00Z","v":116,"vw":43.455},{"c":43.395,"h":43.395,"l":43.395,"n":1,"o":43.395,"t":"2026-10-15T18:20:00Z","v":300,"vw":43.395},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-10-15T18:25:00Z","v":450,"vw":43.39},{"c":43.56,"h":43.56,"l":43.55,"n":19,"o":43.55,"t":"2026-10-15T19:00:00Z","v":3476,"vw":43.557178},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-15T19:15:00Z","v":253,"vw":43.59},{"c":43.57,"h":43.57,"l":43.57,"n":3,"o":43.57,"t":"2026-10-15T19:20:00Z","v":135,"vw":43.57},{"c":43.46,"h":43.52,"l":43.46,"n":7,"o":43.4718,"t":"2026-10-15T19:30:00Z","v":1235,"vw":43.491967},{"c":43.53,"h":43.53,"l":43.51,"n":4,"o":43.51,"t":"2026-10-15T19:35:00Z","v":1085,"vw":43.527919},{"c":43.545,"h":43.545,"l":43.545,"n":3,"o":43.545,"t":"2026-10-15T19:45:00Z","v":137,"vw":43.545},{"c":43.49,"h":43.49,"l":43.48,"n":5,"o":43.48,"t":"2026-10-15T19:55:00Z","v":689,"vw":43.483399},{"c":43.27,"h":43.49,"l":43.27,"n":7,"o":43.49,"t":"2026-10-16T13:05:00Z","v":1000,"vw":43.347647},{"c":43.365,"h":43.44,"l":43.32,"n":41,"o":43.44,"t":"2026-10-16T13:30:00Z","v":4965,"vw":43.35173},{"c":43.28,"h":43.33,"l":43.22,"n":71,"o":43.32,"t":"2026-10-16T13:35:00Z","v":16934,"vw":43.302108},{"c":43.29,"h":43.29,"l":43.218,"n":8,"o":43.218,"t":"2026-10-16T13:45:00Z","v":714,"vw":43.259143},{"c":43.17,"h":43.17,"l":43.17,"n":3,"o":43.17,"t":"2026-10-16T13:50:00Z","v":115,"vw":43.17},{"c":43.14,"h":43.14,"l":43.14,"n":2,"o":43.14,"t":"2026-10-16T13:55:00Z","v":200,"vw":43.14},{"c":43.145,"h":43.1535,"l":43.145,"n":5,"o":43.1535,"t":"2026-10-16T14:00:00Z","v":404,"vw":43.147125},{"c":43.1,"h":43.125,"l":43.1,"n":6,"o":43.125,"t":"2026-10-16T14:25:00Z","v":797,"vw":43.11427},{"c":43.31,"h":43.31,"l":43.31,"n":2,"o":43.31,"t":"2026-10-16T14:45:00Z","v":102,"vw":43.31},{"c":43.19,"h":43.245,"l":43.19,"n":2,"o":43.245,"t":"2026-10-16T14:50:00Z","v":500,"vw":43.201},{"c":43.0898,"h":43.12,"l":43.0898,"n":3,"o":43.12,"t":"2026-10-16T15:00:00Z","v":221,"vw":43.103527},{"c":42.99,"h":42.99,"l":42.99,"n":2,"o":42.99,"t":"2026-10-16T15:05:00Z","v":132,"vw":42.99},{"c":42.985,"h":42.985,"l":42.985,"n":2,"o":42.985,"t":"2026-10-16T15:10:00Z","v":508,"vw":42.985},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-10-16T15:20:00Z","v":110,"vw":42.97},{"c":42.915,"h":42.9499,"l":42.88,"n":6,"o":42.89,"t":"2026-10-16T15:30:00Z","v":2202,"vw":42.907464},{"c":42.83,"h":42.83,"l":42.82,"n":5,"o":42.82,"t":"2026-10-16T16:00:00Z","v":521,"vw":42.828},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-16T16:20:00Z","v":390,"vw":42.86},{"c":42.73,"h":42.73,"l":42.73,"n":5,"o":42.73,"t":"2026-10-16T16:40:00Z","v":176,"vw":42.73},{"c":42.5084,"h":42.5084,"l":42.5084,"n":4,"o":42.5084,"t":"2026-10-16T17:05:00Z","v":196,"vw":42.5084},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-16T17:20:00Z","v":123,"vw":42.38},{"c":42.44,"h":42.47,"l":42.4,"n":24,"o":42.47,"t":"2026-10-16T17:25:00Z","v":4937,"vw":42.425893},{"c":42.4592,"h":42.4592,"l":42.4592,"n":2,"o":42.4592,"t":"2026-10-16T17:30:00Z","v":231,"vw":42.4592},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-16T17:45:00Z","v":130,"vw":42.5},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-16T18:30:00Z","v":200,"vw":42.27},{"c":42.2013,"h":42.2013,"l":42.2013,"n":3,"o":42.2013,"t":"2026-10-16T18:55:00Z","v":335,"vw":42.2013},{"c":42.21,"h":42.21,"l":42.21,"n":3,"o":42.21,"t":"2026-10-16T19:00:00Z","v":400,"vw":42.21},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-16T19:05:00Z","v":200,"vw":42.2},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-16T19:10:00Z","v":304,"vw":42.23},{"c":42.345,"h":42.345,"l":42.34,"n":3,"o":42.34,"t":"2026-10-16T19:30:00Z","v":358,"vw":42.341875},{"c":42.325,"h":42.345,"l":42.325,"n":3,"o":42.345,"t":"2026-10-16T19:35:00Z","v":1301,"vw":42.340385},{"c":42.3382,"h":42.3382,"l":42.3382,"n":4,"o":42.3382,"t":"2026-10-16T19:45:00Z","v":129,"vw":42.3382},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-16T19:50:00Z","v":124,"vw":42.34},{"c":42.45,"h":42.45,"l":42.45,"n":7,"o":42.45,"t":"2026-10-16T19:55:00Z","v":387,"vw":42.45},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-19T11:05:00Z","v":188,"vw":44.2},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-19T11:55:00Z","v":100,"vw":43.25},{"c":42.82,"h":42.82,"l":42.69,"n":60,"o":42.69,"t":"2026-10-19T13:30:00Z","v":4014,"vw":42.758194},{"c":42.75,"h":42.76,"l":42.75,"n":15,"o":42.76,"t":"2026-10-19T13:35:00Z","v":1727,"vw":42.756471},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-19T13:45:00Z","v":207,"vw":42.73},{"c":42.7258,"h":42.75,"l":42.7,"n":20,"o":42.74,"t":"2026-10-19T13:50:00Z","v":3869,"vw":42.734881},{"c":42.75,"h":42.75,"l":42.75,"n":7,"o":42.75,"t":"2026-10-19T13:55:00Z","v":297,"vw":42.75},{"c":42.76,"h":42.76,"l":42.76,"n":2,"o":42.76,"t":"2026-10-19T14:00:00Z","v":698,"vw":42.76},{"c":42.76,"h":42.76,"l":42.735,"n":3,"o":42.735,"t":"2026-10-19T14:05:00Z","v":1411,"vw":42.756426},{"c":42.99,"h":42.99,"l":42.99,"n":3,"o":42.99,"t":"2026-10-19T14:20:00Z","v":1653,"vw":42.99},{"c":42.928,"h":42.928,"l":42.928,"n":2,"o":42.928,"t":"2026-10-19T14:30:00Z","v":335,"vw":42.928},{"c":42.9245,"h":42.9245,"l":42.9,"n":7,"o":42.9,"t":"2026-10-19T14:35:00Z","v":559,"vw":42.91225},{"c":43,"h":43,"l":42.9688,"n":8,"o":42.9688,"t":"2026-10-19T14:45:00Z","v":723,"vw":42.97376},{"c":43.05,"h":43.05,"l":43.0349,"n":4,"o":43.0349,"t":"2026-10-19T15:10:00Z","v":781,"vw":43.03992},{"c":43.065,"h":43.065,"l":43.065,"n":4,"o":43.065,"t":"2026-10-19T15:30:00Z","v":357,"vw":43.065},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-19T15:35:00Z","v":100,"vw":43.1},{"c":43.0634,"h":43.07,"l":43.06,"n":30,"o":43.07,"t":"2026-10-19T15:50:00Z","v":3415,"vw":43.063165},{"c":43.05,"h":43.05,"l":43.05,"n":8,"o":43.05,"t":"2026-10-19T16:05:00Z","v":245,"vw":43.05},{"c":42.9913,"h":42.9913,"l":42.9913,"n":2,"o":42.9913,"t":"2026-10-19T16:20:00Z","v":205,"vw":42.9913},{"c":43.015,"h":43.015,"l":43,"n":4,"o":43,"t":"2026-10-19T16:50:00Z","v":2002,"vw":43.004059},{"c":42.99,"h":42.999,"l":42.99,"n":7,"o":42.99,"t":"2026-10-19T16:55:00Z","v":764,"vw":42.991973},{"c":42.98,"h":42.98,"l":42.98,"n":4,"o":42.98,"t":"2026-10-19T17:15:00Z","v":701,"vw":42.98},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-19T17:40:00Z","v":100,"vw":42.98},{"c":42.9416,"h":42.9416,"l":42.9416,"n":2,"o":42.9416,"t":"2026-10-19T17:55:00Z","v":128,"vw":42.9416},{"c":42.9862,"h":42.9862,"l":42.9862,"n":1,"o":42.9862,"t":"2026-10-19T18:15:00Z","v":150,"vw":42.9862},{"c":42.96,"h":42.96,"l":42.96,"n":3,"o":42.96,"t":"2026-10-19T18:40:00Z","v":116,"vw":42.96},{"c":43.035,"h":43.035,"l":43.005,"n":6,"o":43.005,"t":"2026-10-19T19:00:00Z","v":309,"vw":43.025},{"c":43.04,"h":43.04,"l":43.04,"n":7,"o":43.04,"t":"2026-10-19T19:15:00Z","v":436,"vw":43.04},{"c":43.0673,"h":43.0673,"l":43.0673,"n":1,"o":43.0673,"t":"2026-10-19T19:30:00Z","v":475,"vw":43.0673},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-10-19T19:55:00Z","v":173,"vw":42.97},{"c":42.8673,"h":42.92,"l":42.79,"n":31,"o":42.92,"t":"2026-10-20T13:30:00Z","v":2197,"vw":42.830163},{"c":42.6876,"h":42.6876,"l":42.6876,"n":4,"o":42.6876,"t":"2026-10-20T13:40:00Z","v":110,"vw":42.6876},{"c":42.7381,"h":42.7381,"l":42.7381,"n":4,"o":42.7381,"t":"2026-10-20T13:45:00Z","v":157,"vw":42.7381},{"c":42.76,"h":42.76,"l":42.68,"n":6,"o":42.72,"t":"2026-10-20T13:50:00Z","v":858,"vw":42.739048},{"c":42.97,"h":42.97,"l":42.97,"n":5,"o":42.97,"t":"2026-10-20T14:15:00Z","v":217,"vw":42.97},{"c":42.9907,"h":42.9954,"l":42.9907,"n":3,"o":42.9951,"t":"2026-10-20T14:20:00Z","v":725,"vw":42.9947},{"c":43.055,"h":43.055,"l":42.97,"n":6,"o":42.97,"t":"2026-10-20T14:25:00Z","v":234,"vw":43.013738},{"c":43.04,"h":43.06,"l":43.04,"n":29,"o":43.04,"t":"2026-10-20T14:30:00Z","v":2529,"vw":43.04846},{"c":43.01,"h":43.01,"l":43.01,"n":4,"o":43.01,"t":"2026-10-20T14:50:00Z","v":342,"vw":43.01},{"c":43.065,"h":43.0967,"l":43.065,"n":2,"o":43.0967,"t":"2026-10-20T14:55:00Z","v":200,"vw":43.08085},{"c":42.91,"h":42.91,"l":42.91,"n":3,"o":42.91,"t":"2026-10-20T15:25:00Z","v":502,"vw":42.91},{"c":42.9101,"h":42.9101,"l":42.9101,"n":3,"o":42.9101,"t":"2026-10-20T18:00:00Z","v":2526,"vw":42.9101},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-20T18:30:00Z","v":100,"vw":42.91},{"c":42.895,"h":42.895,"l":42.895,"n":3,"o":42.895,"t":"2026-10-20T19:25:00Z","v":384,"vw":42.895},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T21:40:00Z","v":1000,"vw":42.79},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-21T13:05:00Z","v":100,"vw":43.03},{"c":43.05,"h":43.16,"l":43.05,"n":19,"o":43.16,"t":"2026-10-21T13:30:00Z","v":856,"vw":43.146715},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-21T13:35:00Z","v":201,"vw":43.03},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-21T13:50:00Z","v":350,"vw":43.09},{"c":43.0699,"h":43.0699,"l":43.0699,"n":3,"o":43.0699,"t":"2026-10-21T14:20:00Z","v":502,"vw":43.0699},{"c":43.06,"h":43.06,"l":43.06,"n":4,"o":43.06,"t":"2026-10-21T14:30:00Z","v":104,"vw":43.06},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-21T15:05:00Z","v":100,"vw":43.2},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-21T15:30:00Z","v":304,"vw":43.25},{"c":43.285,"h":43.285,"l":43.25,"n":2,"o":43.25,"t":"2026-10-21T15:35:00Z","v":420,"vw":43.276667},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-21T15:45:00Z","v":200,"vw":43.25},{"c":43.251,"h":43.275,"l":43.25,"n":6,"o":43.25,"t":"2026-10-21T15:50:00Z","v":616,"vw":43.262639},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-21T16:25:00Z","v":241,"vw":43.26},{"c":43.27,"h":43.27,"l":43.27,"n":2,"o":43.27,"t":"2026-10-21T16:35:00Z","v":754,"vw":43.27},{"c":43.31,"h":43.3565,"l":43.31,"n":4,"o":43.3565,"t":"2026-10-21T16:40:00Z","v":1473,"vw":43.340852},{"c":43.305,"h":43.305,"l":43.305,"n":2,"o":43.305,"t":"2026-10-21T16:45:00Z","v":328,"vw":43.305},{"c":43.325,"h":43.325,"l":43.325,"n":5,"o":43.325,"t":"2026-10-21T17:05:00Z","v":440,"vw":43.325},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-21T17:30:00Z","v":510,"vw":43.3},{"c":43.3125,"h":43.3125,"l":43.3125,"n":1,"o":43.3125,"t":"2026-10-21T18:25:00Z","v":200,"vw":43.3125},{"c":43.325,"h":43.325,"l":43.325,"n":1,"o":43.325,"t":"2026-10-21T18:30:00Z","v":800,"vw":43.325},{"c":43.35,"h":43.35,"l":43.325,"n":6,"o":43.325,"t":"2026-10-21T18:40:00Z","v":290,"vw":43.3375},{"c":43.24,"h":43.24,"l":43.24,"n":4,"o":43.24,"t":"2026-10-21T19:00:00Z","v":301,"vw":43.24},{"c":43.195,"h":43.195,"l":43.195,"n":1,"o":43.195,"t":"2026-10-21T19:15:00Z","v":300,"vw":43.195},{"c":43.32,"h":43.32,"l":43.32,"n":2,"o":43.32,"t":"2026-10-21T19:55:00Z","v":224,"vw":43.32},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-22T08:00:00Z","v":106,"vw":43},{"c":42.755,"h":42.86,"l":42.735,"n":34,"o":42.86,"t":"2026-10-22T13:30:00Z","v":3912,"vw":42.779077},{"c":42.565,"h":42.565,"l":42.53,"n":10,"o":42.53,"t":"2026-10-22T13:45:00Z","v":525,"vw":42.548174},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-22T14:00:00Z","v":100,"vw":42.7},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-22T14:15:00Z","v":202,"vw":42.5},{"c":42.3966,"h":42.3966,"l":42.3966,"n":1,"o":42.3966,"t":"2026-10-22T14:35:00Z","v":924,"vw":42.3966},{"c":42.45,"h":42.45,"l":42.45,"n":8,"o":42.45,"t":"2026-10-22T15:05:00Z","v":568,"vw":42.45},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-10-22T15:15:00Z","v":216,"vw":42.415},{"c":42.52,"h":42.52,"l":42.51,"n":5,"o":42.51,"t":"2026-10-22T15:20:00Z","v":470,"vw":42.512857},{"c":42.465,"h":42.465,"l":42.465,"n":1,"o":42.465,"t":"2026-10-22T16:00:00Z","v":200,"vw":42.465},{"c":42.4856,"h":42.4856,"l":42.4856,"n":3,"o":42.4856,"t":"2026-10-22T16:25:00Z","v":190,"vw":42.4856},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-22T16:35:00Z","v":106,"vw":42.35},{"c":42.355,"h":42.355,"l":42.355,"n":2,"o":42.355,"t":"2026-10-22T16:40:00Z","v":260,"vw":42.355},{"c":42.27,"h":42.27,"l":42.27,"n":4,"o":42.27,"t":"2026-10-22T16:45:00Z","v":1001,"vw":42.27},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-10-22T16:55:00Z","v":200,"vw":42.32},{"c":42.265,"h":42.265,"l":42.265,"n":3,"o":42.265,"t":"2026-10-22T17:15:00Z","v":102,"vw":42.265},{"c":42.295,"h":42.295,"l":42.295,"n":2,"o":42.295,"t":"2026-10-22T17:20:00Z","v":344,"vw":42.295},{"c":42.2,"h":42.2,"l":42.2,"n":5,"o":42.2,"t":"2026-10-22T17:55:00Z","v":1007,"vw":42.2},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-22T18:00:00Z","v":462,"vw":42.2},{"c":42.13,"h":42.13,"l":42.13,"n":4,"o":42.13,"t":"2026-10-22T18:05:00Z","v":109,"vw":42.13},{"c":42.1201,"h":42.1201,"l":42.12,"n":4,"o":42.12,"t":"2026-10-22T18:10:00Z","v":343,"vw":42.120035},{"c":42.1178,"h":42.1178,"l":42.1178,"n":1,"o":42.1178,"t":"2026-10-22T18:35:00Z","v":100,"vw":42.1178},{"c":42.01,"h":42.02,"l":42.01,"n":3,"o":42.02,"t":"2026-10-22T18:45:00Z","v":435,"vw":42.0125},{"c":42.0156,"h":42.02,"l":42,"n":39,"o":42,"t":"2026-10-22T19:00:00Z","v":14201,"vw":42.019183},{"c":42.04,"h":42.05,"l":42.029,"n":23,"o":42.029,"t":"2026-10-22T19:05:00Z","v":2280,"vw":42.038141},{"c":42.1,"h":42.1,"l":42.025,"n":8,"o":42.025,"t":"2026-10-22T19:10:00Z","v":1295,"vw":42.044484},{"c":42.055,"h":42.055,"l":42.055,"n":2,"o":42.055,"t":"2026-10-22T19:15:00Z","v":210,"vw":42.055},{"c":42.03,"h":42.04,"l":42.03,"n":3,"o":42.04,"t":"2026-10-22T19:20:00Z","v":276,"vw":42.034717},{"c":42.16,"h":42.16,"l":42.13,"n":17,"o":42.13,"t":"2026-10-22T19:30:00Z","v":3044,"vw":42.143384},{"c":42.08,"h":42.08,"l":42.06,"n":14,"o":42.06,"t":"2026-10-22T19:40:00Z","v":1101,"vw":42.073333},{"c":42.1557,"h":42.1557,"l":42.1557,"n":4,"o":42.1557,"t":"2026-10-22T19:50:00Z","v":505,"vw":42.1557},{"c":42.12,"h":42.205,"l":42.12,"n":4,"o":42.205,"t":"2026-10-22T19:55:00Z","v":820,"vw":42.171893}],"history":[{"c":52.5484,"h":52.86,"l":52.5056,"n":284,"o":52.7,"t":"2025-04-23T04:00:00Z","v":3391,"vw":52.710872},{"c":52.9386,"h":52.9386,"l":52.8,"n":180,"o":52.8,"t":"2025-04-24T04:00:00Z","v":13942,"vw":52.87788},{"c":53.1,"h":53.26,"l":53.09,"n":283,"o":53.26,"t":"2025-04-25T04:00:00Z","v":7685,"vw":53.113737},{"c":52.9919,"h":53.49,"l":52.24,"n":375,"o":53.49,"t":"2025-04-28T04:00:00Z","v":6838,"vw":53.006996},{"c":53.2707,"h":53.28,"l":52.86,"n":143,"o":52.96,"t":"2025-04-29T04:00:00Z","v":2215,"vw":53.027657},{"c":52.9429,"h":52.9429,"l":51.92,"n":222,"o":52.005,"t":"2025-04-30T04:00:00Z","v":3789,"vw":52.17814},{"c":54.168,"h":54.46,"l":54,"n":168,"o":54,"t":"2025-05-01T04:00:00Z","v":3155,"vw":54.29529},{"c":54.97,"h":55,"l":54.4,"n":221,"o":54.45,"t":"2025-05-02T04:00:00Z","v":7152,"vw":54.68987},{"c":54.9701,"h":55.05,"l":54.953,"n":189,"o":54.953,"t":"2025-05-05T04:00:00Z","v":3725,"vw":55.018813},{"c":54.33,"h":54.44,"l":54.12,"n":145,"o":54.12,"t":"2025-05-06T04:00:00Z","v":3419,"vw":54.237667},{"c":54.0636,"h":54.73,"l":53.6699,"n":202,"o":54.66,"t":"2025-05-07T04:00:00Z","v":2991,"vw":54.116103},{"c":54.7838,"h":55.42,"l":54.33,"n":354,"o":54.98,"t":"2025-05-08T04:00:00Z","v":11692,"vw":55.104523},{"c":54.6339,"h":54.98,"l":54.535,"n":278,"o":54.75,"t":"2025-05-09T04:00:00Z","v":6481,"vw":54.704825},{"c":56.2503,"h":56.3,"l":55.78,"n":360,"o":55.9524,"t":"2025-05-12T04:00:00Z","v":20393,"vw":56.261548},{"c":56.47,"h":56.5,"l":56.3283,"n":286,"o":56.34,"t":"2025-05-13T04:00:00Z","v":21541,"vw":56.42918},{"c":56.3949,"h":56.5,"l":56.32,"n":302,"o":56.4766,"t":"2025-05-14T04:00:00Z","v":9758,"vw":56.459116},{"c":56.44,"h":56.52,"l":56.33,"n":375,"o":56.41,"t":"2025-05-15T04:00:00Z","v":10531,"vw":56.453484},{"c":56.025,"h":56.11,"l":55.91,"n":515,"o":56.11,"t":"2025-05-16T04:00:00Z","v":15853,"vw":56.0199},{"c":55.8715,"h":55.9546,"l":55.31,"n":481,"o":55.49,"t":"2025-05-19T04:00:00Z","v":15527,"vw":55.6711},{"c":55.6316,"h":56.08,"l":55.5,"n":378,"o":56.05,"t":"2025-05-20T04:00:00Z","v":17586,"vw":55.925133},{"c":55.22,"h":56.19,"l":55,"n":393,"o":55.4,"t":"2025-05-21T04:00:00Z","v":16073,"vw":55.633201},{"c":55.6099,"h":56.08,"l":55.23,"n":364,"o":55.43,"t":"2025-05-22T04:00:00Z","v":15050,"vw":55.675869},{"c":54.5858,"h":55.03,"l":54.285,"n":437,"o":54.48,"t":"2025-05-23T04:00:00Z","v":11566,"vw":54.571511},{"c":55.6803,"h":55.76,"l":55.1528,"n":383,"o":55.23,"t":"2025-05-27T04:00:00Z","v":11609,"vw":55.554838},{"c":55.6283,"h":55.96,"l":55.6283,"n":282,"o":55.95,"t":"2025-05-28T04:00:00Z","v":6643,"vw":55.754354},{"c":55.9142,"h":56.35,"l":55.76,"n":359,"o":56.1,"t":"2025-05-29T04:00:00Z","v":18678,"vw":55.956451},{"c":55.7801,"h":55.79,"l":55.335,"n":332,"o":55.6312,"t":"2025-05-30T04:00:00Z","v":6477,"vw":55.619218},{"c":56.0071,"h":56.06,"l":55.44,"n":307,"o":55.735,"t":"2025-06-02T04:00:00Z","v":10471,"vw":55.826744},{"c":56.35,"h":56.53,"l":56.1336,"n":728,"o":56.24,"t":"2025-06-03T04:00:00Z","v":26751,"vw":56.420089},{"c":56.4062,"h":56.54,"l":56.0201,"n":599,"o":56.54,"t":"2025-06-04T04:00:00Z","v":27144,"vw":56.360322},{"c":55.1674,"h":56.6284,"l":55,"n":694,"o":56.25,"t":"2025-06-05T04:00:00Z","v":35701,"vw":55.769881},{"c":56.0546,"h":56.3,"l":55.54,"n":456,"o":55.54,"t":"2025-06-06T04:00:00Z","v":15488,"vw":56.041374},{"c":56.4925,"h":56.4925,"l":55.81,"n":487,"o":55.81,"t":"2025-06-09T04:00:00Z","v":13717,"vw":56.245184},{"c":56.8149,"h":56.82,"l":56.36,"n":314,"o":56.36,"t":"2025-06-10T04:00:00Z","v":12255,"vw":56.687577},{"c":56.7088,"h":57.12,"l":56.641,"n":553,"o":57.12,"t":"2025-06-11T04:00:00Z","v":19169,"vw":56.900947},{"c":56.755,"h":56.96,"l":56.6701,"n":533,"o":56.76,"t":"2025-06-12T04:00:00Z","v":17814,"vw":56.842941},{"c":56.3803,"h":56.73,"l":56.0651,"n":515,"o":56.2,"t":"2025-06-13T04:00:00Z","v":16008,"vw":56.410472},{"c":56.9865,"h":57.11,"l":56.39,"n":507,"o":56.39,"t":"2025-06-16T04:00:00Z","v":20268,"vw":56.770392},{"c":56.84,"h":57.12,"l":56.822,"n":711,"o":57.02,"t":"2025-06-17T04:00:00Z","v":32492,"vw":56.966478},{"c":57,"h":57.17,"l":56.7458,"n":458,"o":56.75,"t":"2025-06-18T04:00:00Z","v":15916,"vw":57.027751},{"c":56.3199,"h":57.02,"l":56.08,"n":694,"o":57.02,"t":"2025-06-20T04:00:00Z","v":15443,"vw":56.461752},{"c":56.95,"h":56.97,"l":56.225,"n":595,"o":56.44,"t":"2025-06-23T04:00:00Z","v":41182,"vw":56.832537},{"c":57.0297,"h":57.2,"l":56.98,"n":498,"o":57.2,"t":"2025-06-24T04:00:00Z","v":31290,"vw":57.033463},{"c":57.158,"h":57.24,"l":57.03,"n":334,"o":57.24,"t":"2025-06-25T04:00:00Z","v":10898,"vw":57.11515},{"c":57.27,"h":57.32,"l":57.185,"n":623,"o":57.32,"t":"2025-06-26T04:00:00Z","v":29884,"vw":57.274378},{"c":56.772,"h":57.28,"l":56.77,"n":651,"o":57.07,"t":"2025-06-27T04:00:00Z","v":19705,"vw":56.84963},{"c":56.88,"h":57.49,"l":56.63,"n":769,"o":57.49,"t":"2025-06-30T04:00:00Z","v":25331,"vw":56.899162},{"c":56.389,"h":56.87,"l":56.155,"n":732,"o":56.65,"t":"2025-07-01T04:00:00Z","v":15250,"vw":56.461122},{"c":56.96,"h":56.96,"l":56.38,"n":611,"o":56.5,"t":"2025-07-02T04:00:00Z","v":27325,"vw":56.712326},{"c":56.99,"h":56.99,"l":56.58,"n":499,"o":56.83,"t":"2025-07-03T04:00:00Z","v":13486,"vw":56.775731},{"c":56.39,"h":56.72,"l":56.14,"n":1172,"o":56.72,"t":"2025-07-07T04:00:00Z","v":38603,"vw":56.433294},{"c":56.38,"h":56.62,"l":56.22,"n":1127,"o":56.62,"t":"2025-07-08T04:00:00Z","v":34618,"vw":56.363892},{"c":56.96,"h":57.1,"l":56.59,"n":981,"o":56.59,"t":"2025-07-09T04:00:00Z","v":35361,"vw":56.815359},{"c":57.24,"h":57.24,"l":56.7763,"n":1196,"o":57.03,"t":"2025-07-10T04:00:00Z","v":64297,"vw":57.013713},{"c":57.08,"h":57.08,"l":56.58,"n":1091,"o":56.71,"t":"2025-07-11T04:00:00Z","v":39132,"vw":56.805294},{"c":57.1575,"h":57.22,"l":56.8526,"n":1067,"o":57,"t":"2025-07-14T04:00:00Z","v":38760,"vw":57.0957},{"c":57.32,"h":57.54,"l":57.25,"n":840,"o":57.54,"t":"2025-07-15T04:00:00Z","v":31004,"vw":57.390319},{"c":57.44,"h":57.44,"l":57.08,"n":807,"o":57.4,"t":"2025-07-16T04:00:00Z","v":33163,"vw":57.341603},{"c":57.56,"h":57.58,"l":57.4064,"n":1040,"o":57.54,"t":"2025-07-17T04:00:00Z","v":69379,"vw":57.515179},{"c":57.31,"h":57.375,"l":57.03,"n":1143,"o":57.34,"t":"2025-07-18T04:00:00Z","v":54191,"vw":57.146076},{"c":57.49,"h":57.55,"l":57.2702,"n":1339,"o":57.33,"t":"2025-07-21T04:00:00Z","v":50687,"vw":57.468456},{"c":57.43,"h":57.48,"l":56.9,"n":1037,"o":57.35,"t":"2025-07-22T04:00:00Z","v":28826,"vw":57.253765},{"c":57.53,"h":57.57,"l":57.1702,"n":802,"o":57.55,"t":"2025-07-23T04:00:00Z","v":28824,"vw":57.429907},{"c":57.66,"h":57.765,"l":57.39,"n":1149,"o":57.6,"t":"2025-07-24T04:00:00Z","v":62546,"vw":57.64304},{"c":57.43,"h":57.62,"l":57.15,"n":1063,"o":57.5,"t":"2025-07-25T04:00:00Z","v":46947,"vw":57.385768},{"c":57.68,"h":57.7,"l":57.5,"n":1190,"o":57.67,"t":"2025-07-28T04:00:00Z","v":51356,"vw":57.614291},{"c":57.58,"h":57.9161,"l":57.38,"n":1164,"o":57.9,"t":"2025-07-29T04:00:00Z","v":54346,"vw":57.62414},{"c":57.55,"h":57.75,"l":57.2336,"n":1155,"o":57.75,"t":"2025-07-30T04:00:00Z","v":42120,"vw":57.522827},{"c":58.09,"h":58.34,"l":57.92,"n":1210,"o":58.34,"t":"2025-07-31T04:00:00Z","v":54556,"vw":58.127791},{"c":56.4047,"h":57.25,"l":56.15,"n":1831,"o":57.1,"t":"2025-08-01T04:00:00Z","v":51254,"vw":56.723754},{"c":57.01,"h":57.0783,"l":56.63,"n":1764,"o":56.92,"t":"2025-08-04T04:00:00Z","v":81775,"vw":56.865719},{"c":56.89,"h":57.17,"l":56.8041,"n":1418,"o":57.04,"t":"2025-08-05T04:00:00Z","v":55664,"vw":57.011481},{"c":57.25,"h":57.29,"l":56.8,"n":1504,"o":57,"t":"2025-08-06T04:00:00Z","v":81112,"vw":57.140211},{"c":57.19,"h":57.395,"l":57.08,"n":2035,"o":57.395,"t":"2025-08-07T04:00:00Z","v":90336,"vw":57.202541},{"c":56.84,"h":56.95,"l":56.74,"n":1625,"o":56.95,"t":"2025-08-08T04:00:00Z","v":67126,"vw":56.844899},{"c":56.84,"h":57.0365,"l":56.62,"n":1957,"o":56.92,"t":"2025-08-11T04:00:00Z","v":80795,"vw":56.834714},{"c":57.16,"h":57.2,"l":56.72,"n":1418,"o":57.11,"t":"2025-08-12T04:00:00Z","v":57485,"vw":57.026202},{"c":57.12,"h":57.3079,"l":57.0233,"n":1247,"o":57.27,"t":"2025-08-13T04:00:00Z","v":64152,"vw":57.168324},{"c":57.29,"h":57.33,"l":57.1,"n":1385,"o":57.1,"t":"2025-08-14T04:00:00Z","v":70270,"vw":57.245426},{"c":56.98,"h":57.0599,"l":56.84,"n":1385,"o":56.95,"t":"2025-08-15T04:00:00Z","v":50605,"vw":56.966978},{"c":56.94,"h":57,"l":56.75,"n":2439,"o":56.96,"t":"2025-08-18T04:00:00Z","v":87177,"vw":56.900842},{"c":56.26,"h":57.02,"l":56.13,"n":1955,"o":57.02,"t":"2025-08-19T04:00:00Z","v":85960,"vw":56.541329},{"c":55.62,"h":56.12,"l":54.83,"n":1909,"o":56.12,"t":"2025-08-20T04:00:00Z","v":59545,"vw":55.426732},{"c":55.3769,"h":55.71,"l":55.18,"n":1517,"o":55.56,"t":"2025-08-21T04:00:00Z","v":53450,"vw":55.471503},{"c":56.39,"h":56.47,"l":55,"n":1563,"o":55.2,"t":"2025-08-22T04:00:00Z","v":85356,"vw":55.921655},{"c":56.53,"h":56.77,"l":56.1,"n":2396,"o":56.3,"t":"2025-08-25T04:00:00Z","v":97723,"vw":56.469762},{"c":56.67,"h":56.8581,"l":56.32,"n":1920,"o":56.53,"t":"2025-08-26T04:00:00Z","v":84136,"vw":56.511909},{"c":56.625,"h":57.153,"l":56.5,"n":1712,"o":56.64,"t":"2025-08-27T04:00:00Z","v":107615,"vw":56.671784},{"c":57.04,"h":57.18,"l":56.7169,"n":1760,"o":56.84,"t":"2025-08-28T04:00:00Z","v":105020,"vw":56.918095},{"c":56.39,"h":56.6,"l":56.18,"n":2588,"o":56.6,"t":"2025-08-29T04:00:00Z","v":117323,"vw":56.367451},{"c":55.94,"h":55.99,"l":55.2101,"n":2992,"o":55.7,"t":"2025-09-02T04:00:00Z","v":128806,"vw":55.625005},{"c":56.73,"h":56.798,"l":56.43,"n":1538,"o":56.67,"t":"2025-09-03T04:00:00Z","v":80634,"vw":56.656462},{"c":56.945,"h":56.96,"l":56.7801,"n":2471,"o":56.88,"t":"2025-09-04T04:00:00Z","v":168475,"vw":56.878891},{"c":56.5,"h":56.76,"l":56.45,"n":2657,"o":56.45,"t":"2025-09-05T04:00:00Z","v":120332,"vw":56.599409},{"c":56.69,"h":56.9327,"l":56.65,"n":2282,"o":56.75,"t":"2025-09-08T04:00:00Z","v":127776,"vw":56.824222},{"c":56.9,"h":56.9,"l":56.6685,"n":1817,"o":56.86,"t":"2025-09-09T04:00:00Z","v":94995,"vw":56.784176},{"c":56.86,"h":57.18,"l":56.72,"n":1792,"o":57.18,"t":"2025-09-10T04:00:00Z","v":109970,"vw":56.94692},{"c":57.22,"h":57.2492,"l":56.826,"n":2181,"o":57.05,"t":"2025-09-11T04:00:00Z","v":139402,"vw":57.099128},{"c":56.87,"h":56.97,"l":56.7,"n":2102,"o":56.97,"t":"2025-09-12T04:00:00Z","v":118117,"vw":56.864845},{"c":57.22,"h":57.22,"l":57.01,"n":2321,"o":57.15,"t":"2025-09-15T04:00:00Z","v":135769,"vw":57.167741},{"c":57.24,"h":57.26,"l":57.1023,"n":1656,"o":57.18,"t":"2025-09-16T04:00:00Z","v":68208,"vw":57.219579},{"c":57.1,"h":57.3399,"l":57.032,"n":1878,"o":57.24,"t":"2025-09-17T04:00:00Z","v":90445,"vw":57.188658},{"c":57.39,"h":57.48,"l":57.28,"n":2338,"o":57.48,"t":"2025-09-18T04:00:00Z","v":140270,"vw":57.375596},{"c":57.01,"h":57.18,"l":56.93,"n":2061,"o":57.17,"t":"2025-09-19T04:00:00Z","v":103170,"vw":57.029065},{"c":57.21,"h":57.2599,"l":57.01,"n":2197,"o":57.05,"t":"2025-09-22T04:00:00Z","v":124182,"vw":57.157902},{"c":56.86,"h":57.36,"l":56.62,"n":2455,"o":57.36,"t":"2025-09-23T04:00:00Z","v":122699,"vw":56.991523},{"c":56.88,"h":57.05,"l":56.54,"n":1895,"o":57.01,"t":"2025-09-24T04:00:00Z","v":81476,"vw":56.761261},{"c":56.52,"h":56.7908,"l":56.045,"n":2732,"o":56.56,"t":"2025-09-25T04:00:00Z","v":147930,"vw":56.453362},{"c":56.61,"h":56.66,"l":55.7535,"n":2196,"o":56.29,"t":"2025-09-26T04:00:00Z","v":118841,"vw":56.195304},{"c":56.6,"h":56.94,"l":56.52,"n":2598,"o":56.79,"t":"2025-09-29T04:00:00Z","v":141724,"vw":56.678017},{"c":56.72,"h":56.73,"l":56.29,"n":2387,"o":56.6,"t":"2025-09-30T04:00:00Z","v":101499,"vw":56.514273},{"c":56.96,"h":57.0288,"l":56.49,"n":2132,"o":56.49,"t":"2025-10-01T04:00:00Z","v":150614,"vw":56.804421},{"c":57.01,"h":57.1099,"l":56.9001,"n":2366,"o":57.1,"t":"2025-10-02T04:00:00Z","v":181504,"vw":57.005299},{"c":56.48,"h":56.8,"l":56.14,"n":2967,"o":56.79,"t":"2025-10-03T04:00:00Z","v":126774,"vw":56.511879},{"c":56.58,"h":56.69,"l":56.2501,"n":2751,"o":56.5,"t":"2025-10-06T04:00:00Z","v":119170,"vw":56.489233},{"c":56.5,"h":56.726,"l":56.4,"n":2145,"o":56.58,"t":"2025-10-07T04:00:00Z","v":105742,"vw":56.568309},{"c":56.76,"h":56.7799,"l":56.5,"n":1582,"o":56.52,"t":"2025-10-08T04:00:00Z","v":81755,"vw":56.669267},{"c":56.87,"h":56.87,"l":56.6,"n":1840,"o":56.8,"t":"2025-10-09T04:00:00Z","v":80911,"vw":56.736081},{"c":54.94,"h":56.535,"l":54.8624,"n":4442,"o":56.5,"t":"2025-10-10T04:00:00Z","v":242784,"vw":55.76428},{"c":55.7,"h":55.7,"l":55.22,"n":2051,"o":55.22,"t":"2025-10-13T04:00:00Z","v":123263,"vw":55.498618},{"c":55.43,"h":55.69,"l":54.8001,"n":1951,"o":55.15,"t":"2025-10-14T04:00:00Z","v":103474,"vw":55.287088},{"c":55.71,"h":55.85,"l":55.32,"n":1654,"o":55.7,"t":"2025-10-15T04:00:00Z","v":109120,"vw":55.636231},{"c":55.65,"h":55.93,"l":55.3,"n":2092,"o":55.93,"t":"2025-10-16T04:00:00Z","v":76567,"vw":55.655381},{"c":55.75,"h":55.76,"l":55.0414,"n":2127,"o":55.3,"t":"2025-10-17T04:00:00Z","v":98873,"vw":55.492062},{"c":56.335,"h":56.39,"l":55.98,"n":2306,"o":56.03,"t":"2025-10-20T04:00:00Z","v":152937,"vw":56.229581},{"c":56.33,"h":56.459,"l":56.221,"n":1938,"o":56.27,"t":"2025-10-21T04:00:00Z","v":113787,"vw":56.341444},{"c":56.07,"h":56.43,"l":55.62,"n":2819,"o":56.35,"t":"2025-10-22T04:00:00Z","v":210438,"vw":56.139671},{"c":56.61,"h":56.66,"l":55.94,"n":2423,"o":56.06,"t":"2025-10-23T04:00:00Z","v":177840,"vw":56.491529},{"c":56.45,"h":56.47,"l":56.3101,"n":2130,"o":56.32,"t":"2025-10-24T04:00:00Z","v":142267,"vw":56.405883},{"c":56.97,"h":57.01,"l":56.79,"n":2671,"o":56.8,"t":"2025-10-27T04:00:00Z","v":150124,"vw":56.911595},{"c":57.02,"h":57.21,"l":57.02,"n":2005,"o":57.03,"t":"2025-10-28T04:00:00Z","v":103962,"vw":57.113605},{"c":57.27,"h":57.3,"l":57.11,"n":2153,"o":57.19,"t":"2025-10-29T04:00:00Z","v":140530,"vw":57.203545},{"c":57.16,"h":57.33,"l":57.07,"n":2699,"o":57.33,"t":"2025-10-30T04:00:00Z","v":179609,"vw":57.195546},{"c":57,"h":57.11,"l":56.9507,"n":2439,"o":57.08,"t":"2025-10-31T04:00:00Z","v":169551,"vw":57.057521},{"c":57.54,"h":57.67,"l":57.34,"n":2763,"o":57.4,"t":"2025-11-03T05:00:00Z","v":174266,"vw":57.534942},{"c":56.66,"h":57.27,"l":56.6,"n":3371,"o":57.03,"t":"2025-11-04T05:00:00Z","v":164429,"vw":56.924324},{"c":57.06,"h":57.3335,"l":56.4001,"n":2163,"o":56.81,"t":"2025-11-05T05:00:00Z","v":122488,"vw":56.994582},{"c":55.99,"h":57.06,"l":55.72,"n":4073,"o":57.06,"t":"2025-11-06T05:00:00Z","v":274130,"vw":56.276509},{"c":55.05,"h":55.2587,"l":54.12,"n":4196,"o":55.02,"t":"2025-11-07T05:00:00Z","v":224775,"vw":54.609958},{"c":56.1,"h":56.1,"l":55.6389,"n":3110,"o":55.97,"t":"2025-11-10T05:00:00Z","v":192284,"vw":55.861509},{"c":56.04,"h":56.06,"l":55.75,"n":1872,"o":55.84,"t":"2025-11-11T05:00:00Z","v":91254,"vw":55.908532},{"c":55.9,"h":56.19,"l":55.55,"n":2070,"o":56.19,"t":"2025-11-12T05:00:00Z","v":105061,"vw":55.784121},{"c":54.8,"h":55.65,"l":54.4378,"n":3763,"o":55.6,"t":"2025-11-13T05:00:00Z","v":160173,"vw":54.916633},{"c":54.55,"h":54.8997,"l":53.1165,"n":2959,"o":53.71,"t":"2025-11-14T05:00:00Z","v":167442,"vw":54.206012},{"c":54.3,"h":54.8,"l":53.97,"n":2961,"o":54.37,"t":"2025-11-17T05:00:00Z","v":180850,"vw":54.446784},{"c":53.71,"h":54.1192,"l":53.05,"n":2885,"o":54.01,"t":"2025-11-18T05:00:00Z","v":136075,"vw":53.621832},{"c":53.94,"h":54.4999,"l":53.555,"n":1991,"o":53.66,"t":"2025-11-19T05:00:00Z","v":107000,"vw":53.970603},{"c":53.27,"h":55.45,"l":53.065,"n":4937,"o":55.165,"t":"2025-11-20T05:00:00Z","v":399073,"vw":54.295718},{"c":53.25,"h":53.8079,"l":52.3,"n":2861,"o":53.13,"t":"2025-11-21T05:00:00Z","v":230144,"vw":53.11568},{"c":54.15,"h":54.19,"l":53.58,"n":2758,"o":53.72,"t":"2025-11-24T05:00:00Z","v":186576,"vw":53.943045},{"c":54.38,"h":54.38,"l":53.9,"n":2594,"o":54.26,"t":"2025-11-25T05:00:00Z","v":202878,"vw":54.164169},{"c":54.33,"h":54.43,"l":54.22,"n":3245,"o":54.43,"t":"2025-11-26T05:00:00Z","v":208979,"vw":54.309565},{"c":54.02,"h":54.08,"l":53.96,"n":1990,"o":54.08,"t":"2025-11-28T05:00:00Z","v":91301,"vw":54.014045},{"c":54.09,"h":54.09,"l":53.5877,"n":3110,"o":53.8,"t":"2025-12-01T05:00:00Z","v":173359,"vw":53.896701},{"c":54.26,"h":54.3896,"l":53.965,"n":2519,"o":54.24,"t":"2025-12-02T05:00:00Z","v":148961,"vw":54.209818},{"c":54.33,"h":54.4,"l":54,"n":2618,"o":54.16,"t":"2025-12-03T05:00:00Z","v":158044,"vw":54.277258},{"c":54.57,"h":54.62,"l":54.233,"n":2652,"o":54.62,"t":"2025-12-04T05:00:00Z","v":145974,"vw":54.436734},{"c":54.4,"h":54.44,"l":54.1811,"n":2554,"o":54.22,"t":"2025-12-05T05:00:00Z","v":135940,"vw":54.320837},{"c":53.95,"h":54.33,"l":53.86,"n":3913,"o":54.31,"t":"2025-12-08T05:00:00Z","v":193585,"vw":54.055194},{"c":54.22,"h":54.3286,"l":53.85,"n":1927,"o":54.02,"t":"2025-12-09T05:00:00Z","v":95179,"vw":54.109919},{"c":54.3,"h":54.38,"l":53.9,"n":2507,"o":53.99,"t":"2025-12-10T05:00:00Z","v":140054,"vw":54.096555},{"c":54.03,"h":54.13,"l":53.5,"n":3187,"o":54.13,"t":"2025-12-11T05:00:00Z","v":172257,"vw":53.853066},{"c":53.25,"h":53.83,"l":52.69,"n":3613,"o":53.69,"t":"2025-12-12T05:00:00Z","v":191866,"vw":53.212581},{"c":53.27,"h":53.49,"l":52.98,"n":2682,"o":53.49,"t":"2025-12-15T05:00:00Z","v":136526,"vw":53.25285},{"c":53.72,"h":53.72,"l":53.04,"n":1965,"o":53.21,"t":"2025-12-16T05:00:00Z","v":96166,"vw":53.289471},{"c":52.79,"h":53.59,"l":52.75,"n":2864,"o":53.58,"t":"2025-12-17T05:00:00Z","v":158413,"vw":53.14964},{"c":53.76,"h":53.84,"l":53.185,"n":2122,"o":53.44,"t":"2025-12-18T05:00:00Z","v":142285,"vw":53.656219},{"c":53.64,"h":53.6499,"l":53.0501,"n":2196,"o":53.45,"t":"2025-12-19T05:00:00Z","v":114789,"vw":53.52341},{"c":53.81,"h":53.9099,"l":53.7101,"n":2390,"o":53.84,"t":"2025-12-22T05:00:00Z","v":111866,"vw":53.840608},{"c":54.03,"h":54.05,"l":53.83,"n":2158,"o":53.87,"t":"2025-12-23T05:00:00Z","v":138727,"vw":53.98493},{"c":53.6684,"h":53.72,"l":53.6,"n":1635,"o":53.72,"t":"2025-12-24T05:00:00Z","v":66363,"vw":53.650924},{"c":53.82,"h":53.86,"l":53.6309,"n":2779,"o":53.73,"t":"2025-12-26T05:00:00Z","v":142833,"vw":53.716503},{"c":53.59,"h":53.6699,"l":53.16,"n":3460,"o":53.54,"t":"2025-12-29T05:00:00Z","v":187208,"vw":53.453728},{"c":53.67,"h":53.77,"l":53.49,"n":2228,"o":53.6,"t":"2025-12-30T05:00:00Z","v":123086,"vw":53.664897},{"c":53.32,"h":53.68,"l":53.225,"n":3252,"o":53.68,"t":"2025-12-31T05:00:00Z","v":211745,"vw":53.46696},{"c":52.49,"h":53.665,"l":52.18,"n":4620,"o":53.33,"t":"2026-01-02T05:00:00Z","v":253098,"vw":52.635722},{"c":52.58,"h":52.74,"l":52.46,"n":3410,"o":52.63,"t":"2026-01-05T05:00:00Z","v":235836,"vw":52.637661},{"c":52.52,"h":52.6885,"l":52.3855,"n":3054,"o":52.55,"t":"2026-01-06T05:00:00Z","v":191914,"vw":52.531231},{"c":52.65,"h":52.8376,"l":52.5659,"n":1889,"o":52.58,"t":"2026-01-07T05:00:00Z","v":119965,"vw":52.74244},{"c":52.8,"h":52.81,"l":52.42,"n":2162,"o":52.61,"t":"2026-01-08T05:00:00Z","v":178983,"vw":52.656689},{"c":52.66,"h":52.69,"l":52.3301,"n":2203,"o":52.5,"t":"2026-01-09T05:00:00Z","v":178743,"vw":52.532012},{"c":52.66,"h":52.79,"l":52.33,"n":2800,"o":52.52,"t":"2026-01-12T05:00:00Z","v":139046,"vw":52.590061},{"c":52.48,"h":52.7299,"l":52.2538,"n":3055,"o":52.59,"t":"2026-01-13T05:00:00Z","v":162429,"vw":52.425735},{"c":51.9,"h":52.35,"l":51.56,"n":3751,"o":52.35,"t":"2026-01-14T05:00:00Z","v":232955,"vw":51.823305},{"c":51.98,"h":52.31,"l":51.78,"n":2487,"o":52.31,"t":"2026-01-15T05:00:00Z","v":179523,"vw":52.127599},{"c":51.56,"h":51.95,"l":51.3801,"n":2764,"o":51.86,"t":"2026-01-16T05:00:00Z","v":178291,"vw":51.634463},{"c":50.15,"h":50.8,"l":50.07,"n":4273,"o":50.47,"t":"2026-01-20T05:00:00Z","v":280954,"vw":50.503357},{"c":50.69,"h":51.1396,"l":50.001,"n":2717,"o":50.25,"t":"2026-01-21T05:00:00Z","v":209639,"vw":50.53431},{"c":51.66,"h":51.6912,"l":51.07,"n":2348,"o":51.34,"t":"2026-01-22T05:00:00Z","v":177830,"vw":51.402549},{"c":51.63,"h":51.6305,"l":51.3101,"n":2036,"o":51.42,"t":"2026-01-23T05:00:00Z","v":138027,"vw":51.548682},{"c":51.8,"h":51.9699,"l":51.54,"n":2385,"o":51.56,"t":"2026-01-26T05:00:00Z","v":126175,"vw":51.780455},{"c":52,"h":52.08,"l":51.8601,"n":2175,"o":51.92,"t":"2026-01-27T05:00:00Z","v":112477,"vw":52.013728},{"c":51.99,"h":52.15,"l":51.865,"n":1725,"o":52.05,"t":"2026-01-28T05:00:00Z","v":93238,"vw":52.025693},{"c":52.3,"h":52.34,"l":51.3,"n":2219,"o":52.32,"t":"2026-01-29T05:00:00Z","v":116290,"vw":51.839921},{"c":52.03,"h":52.21,"l":51.72,"n":1939,"o":51.93,"t":"2026-01-30T05:00:00Z","v":99532,"vw":52.008288},{"c":52,"h":52.23,"l":51.61,"n":2512,"o":51.75,"t":"2026-02-02T05:00:00Z","v":128684,"vw":51.95356},{"c":51.38,"h":52.12,"l":50.96,"n":2724,"o":52.12,"t":"2026-02-03T05:00:00Z","v":162412,"vw":51.531057},{"c":50.6,"h":51.5099,"l":50.09,"n":2441,"o":51.46,"t":"2026-02-04T05:00:00Z","v":133106,"vw":50.707613},{"c":49.51,"h":50.1188,"l":49,"n":3105,"o":49.6,"t":"2026-02-05T05:00:00Z","v":242502,"vw":49.454925},{"c":49.46,"h":49.7151,"l":48.74,"n":2264,"o":48.81,"t":"2026-02-06T05:00:00Z","v":155676,"vw":49.208496},{"c":50.04,"h":50.1845,"l":49.3752,"n":2094,"o":49.46,"t":"2026-02-09T05:00:00Z","v":136375,"vw":49.808617},{"c":49.96,"h":50.2999,"l":49.88,"n":1659,"o":50.04,"t":"2026-02-10T05:00:00Z","v":132260,"vw":50.102917},{"c":49.74,"h":50.37,"l":49.624,"n":1662,"o":50.1,"t":"2026-02-11T05:00:00Z","v":78550,"vw":49.946802},{"c":48.69,"h":50.07,"l":48.5714,"n":2421,"o":49.97,"t":"2026-02-12T05:00:00Z","v":132287,"vw":49.11698},{"c":47.92,"h":48.432,"l":47.75,"n":2460,"o":48.36,"t":"2026-02-13T05:00:00Z","v":194298,"vw":48.058352},{"c":47.98,"h":48.27,"l":47.32,"n":2708,"o":47.69,"t":"2026-02-17T05:00:00Z","v":230230,"vw":47.817477},{"c":48.31,"h":48.6599,"l":48.15,"n":1552,"o":48.16,"t":"2026-02-18T05:00:00Z","v":73907,"vw":48.416433},{"c":48.51,"h":48.64,"l":48.2,"n":1374,"o":48.28,"t":"2026-02-19T05:00:00Z","v":141552,"vw":48.385796},{"c":48.66,"h":48.74,"l":47.98,"n":2040,"o":47.98,"t":"2026-02-20T05:00:00Z","v":156710,"vw":48.516614},{"c":48.2,"h":48.77,"l":48,"n":2022,"o":48.72,"t":"2026-02-23T05:00:00Z","v":91231,"vw":48.40144},{"c":48.66,"h":48.7699,"l":47.99,"n":1556,"o":48.31,"t":"2026-02-24T05:00:00Z","v":149553,"vw":48.566745},{"c":49.28,"h":49.33,"l":48.9,"n":1452,"o":48.91,"t":"2026-02-25T05:00:00Z","v":96961,"vw":49.176077},{"c":48.84,"h":49.28,"l":48.44,"n":1772,"o":49.28,"t":"2026-02-26T05:00:00Z","v":95281,"vw":48.893354},{"c":47.77,"h":48.2,"l":47.6,"n":2005,"o":48.07,"t":"2026-02-27T05:00:00Z","v":77345,"vw":47.898573},{"c":47.96,"h":48.148,"l":47.0501,"n":1955,"o":47.23,"t":"2026-03-02T05:00:00Z","v":142614,"vw":47.699106},{"c":47.89,"h":47.9499,"l":47.1,"n":1834,"o":47.37,"t":"2026-03-03T05:00:00Z","v":114650,"vw":47.616186},{"c":48.46,"h":48.52,"l":48.005,"n":1358,"o":48.05,"t":"2026-03-04T05:00:00Z","v":66146,"vw":48.374668},{"c":48.54,"h":48.54,"l":48.01,"n":1721,"o":48.3,"t":"2026-03-05T05:00:00Z","v":94735,"vw":48.271971},{"c":47.68,"h":48.0644,"l":47.4361,"n":2736,"o":47.81,"t":"2026-03-06T05:00:00Z","v":185846,"vw":47.773846},{"c":47.94,"h":48.03,"l":46.83,"n":1992,"o":47.03,"t":"2026-03-09T04:00:00Z","v":101920,"vw":47.338966},{"c":48.19,"h":48.396,"l":48,"n":1286,"o":48,"t":"2026-03-10T04:00:00Z","v":87057,"vw":48.212677},{"c":48.35,"h":48.58,"l":48.21,"n":950,"o":48.26,"t":"2026-03-11T04:00:00Z","v":46426,"vw":48.365456},{"c":47.76,"h":48.175,"l":47.625,"n":1412,"o":48.13,"t":"2026-03-12T04:00:00Z","v":68866,"vw":47.85891},{"c":46.62,"h":47.62,"l":46.62,"n":1531,"o":47.58,"t":"2026-03-13T04:00:00Z","v":77873,"vw":47.13672},{"c":47.26,"h":47.45,"l":47.01,"n":1457,"o":47.04,"t":"2026-03-16T04:00:00Z","v":71167,"vw":47.253772},{"c":47.49,"h":47.5799,"l":47.39,"n":1024,"o":47.5,"t":"2026-03-17T04:00:00Z","v":50975,"vw":47.494754},{"c":47.07,"h":47.52,"l":47,"n":984,"o":47.46,"t":"2026-03-18T04:00:00Z","v":43900,"vw":47.300204},{"c":46.64,"h":46.8,"l":46.385,"n":1334,"o":46.8,"t":"2026-03-19T04:00:00Z","v":70660,"vw":46.558062},{"c":45.32,"h":46.15,"l":45.15,"n":1719,"o":46.15,"t":"2026-03-20T04:00:00Z","v":85370,"vw":45.612794},{"c":45.91,"h":46.31,"l":45.3,"n":1914,"o":45.3,"t":"2026-03-23T04:00:00Z","v":115036,"vw":45.861046},{"c":45.7,"h":46.15,"l":45.6,"n":1354,"o":45.88,"t":"2026-03-24T04:00:00Z","v":62741,"vw":45.776327},{"c":45.98,"h":46.335,"l":45.96,"n":833,"o":46.08,"t":"2026-03-25T04:00:00Z","v":38124,"vw":46.142554},{"c":44.65,"h":45.7199,"l":44.61,"n":1465,"o":45.69,"t":"2026-03-26T04:00:00Z","v":47400,"vw":45.116823},{"c":43.07,"h":44,"l":43.07,"n":1693,"o":44,"t":"2026-03-27T04:00:00Z","v":83828,"vw":43.528972},{"c":43.14,"h":43.58,"l":43.01,"n":1604,"o":43.49,"t":"2026-03-30T04:00:00Z","v":99319,"vw":43.33887},{"c":44.42,"h":44.52,"l":43.7,"n":1230,"o":43.7,"t":"2026-03-31T04:00:00Z","v":49840,"vw":44.228932},{"c":44.65,"h":44.69,"l":44.51,"n":1155,"o":44.63,"t":"2026-04-01T04:00:00Z","v":85022,"vw":44.598616},{"c":44.48,"h":44.48,"l":44.18,"n":1316,"o":44.38,"t":"2026-04-02T04:00:00Z","v":50937,"vw":44.349875},{"c":44.56,"h":44.7,"l":44.35,"n":2065,"o":44.42,"t":"2026-04-06T04:00:00Z","v":137797,"vw":44.503095},{"c":44.42,"h":44.43,"l":43.6209,"n":1453,"o":44.32,"t":"2026-04-07T04:00:00Z","v":95860,"vw":44.040006},{"c":45.32,"h":45.48,"l":45.1717,"n":1481,"o":45.38,"t":"2026-04-08T04:00:00Z","v":116852,"vw":45.359707},{"c":45.65,"h":45.72,"l":45.35,"n":1217,"o":45.4,"t":"2026-04-09T04:00:00Z","v":98807,"vw":45.528034},{"c":45.37,"h":45.45,"l":45.342,"n":1101,"o":45.45,"t":"2026-04-10T04:00:00Z","v":59352,"vw":45.396211},{"c":45.7,"h":45.7295,"l":45.2,"n":1427,"o":45.27,"t":"2026-04-13T04:00:00Z","v":55604,"vw":45.443837},{"c":46.14,"h":46.15,"l":45.955,"n":1310,"o":46,"t":"2026-04-14T04:00:00Z","v":68204,"vw":46.110409},{"c":46.18,"h":46.2,"l":46.09,"n":1364,"o":46.09,"t":"2026-04-15T04:00:00Z","v":101255,"vw":46.175854},{"c":46.12,"h":46.2,"l":46.12,"n":1229,"o":46.13,"t":"2026-04-16T04:00:00Z","v":92888,"vw":46.167689},{"c":45.88,"h":46.17,"l":45.88,"n":1472,"o":46.06,"t":"2026-04-17T04:00:00Z","v":89978,"vw":45.936937},{"c":45.56,"h":45.835,"l":45.26,"n":1762,"o":45.73,"t":"2026-04-20T04:00:00Z","v":140904,"vw":45.577282},{"c":45.3,"h":45.84,"l":45.2501,"n":1286,"o":45.73,"t":"2026-04-21T04:00:00Z","v":77331,"vw":45.598373},{"c":46.01,"h":46.06,"l":45.53,"n":1029,"o":45.69,"t":"2026-04-22T04:00:00Z","v":65907,"vw":45.893402},{"c":45.44,"h":45.88,"l":45.04,"n":1344,"o":45.76,"t":"2026-04-23T04:00:00Z","v":73766,"vw":45.569609},{"c":46.1,"h":46.1,"l":45.1487,"n":1234,"o":45.23,"t":"2026-04-24T04:00:00Z","v":70649,"vw":45.801457},{"c":46.16,"h":46.255,"l":45.782,"n":1771,"o":45.89,"t":"2026-04-27T04:00:00Z","v":100312,"vw":46.032048},{"c":46.17,"h":46.17,"l":45.871,"n":1199,"o":46.07,"t":"2026-04-28T04:00:00Z","v":91359,"vw":46.018262},{"c":45.9,"h":46.18,"l":45.78,"n":1171,"o":45.99,"t":"2026-04-29T04:00:00Z","v":58450,"vw":45.957076},{"c":46.06,"h":46.23,"l":45.15,"n":1472,"o":46.23,"t":"2026-04-30T04:00:00Z","v":66598,"vw":45.665609},{"c":46.22,"h":46.58,"l":46.035,"n":1156,"o":46.08,"t":"2026-05-01T04:00:00Z","v":68294,"vw":46.342504},{"c":46.2,"h":46.44,"l":45.99,"n":1448,"o":46.17,"t":"2026-05-04T04:00:00Z","v":57832,"vw":46.201431},{"c":46.48,"h":46.685,"l":46.32,"n":1064,"o":46.66,"t":"2026-05-05T04:00:00Z","v":63489,"vw":46.475392},{"c":46.96,"h":47.0654,"l":46.38,"n":1155,"o":46.51,"t":"2026-05-06T04:00:00Z","v":54965,"vw":46.83178},{"c":47.16,"h":47.24,"l":47.015,"n":1096,"o":47.015,"t":"2026-05-07T04:00:00Z","v":92509,"vw":47.175751},{"c":47.02,"h":47.09,"l":46.99,"n":1110,"o":47.04,"t":"2026-05-08T04:00:00Z","v":65915,"vw":47.022735},{"c":46.92,"h":47.165,"l":46.66,"n":1990,"o":46.98,"t":"2026-05-11T04:00:00Z","v":122900,"vw":46.946951},{"c":46.81,"h":47,"l":46.4199,"n":1274,"o":46.8,"t":"2026-05-12T04:00:00Z","v":66520,"vw":46.660441},{"c":47.59,"h":47.72,"l":46.69,"n":1071,"o":46.8,"t":"2026-05-13T04:00:00Z","v":58520,"vw":47.236549},{"c":47.86,"h":47.96,"l":47.59,"n":1159,"o":47.59,"t":"2026-05-14T04:00:00Z","v":75895,"vw":47.816014},{"c":47.19,"h":47.655,"l":46.96,"n":1032,"o":47.24,"t":"2026-05-15T04:00:00Z","v":51574,"vw":47.279223},{"c":46.97,"h":47.4199,"l":46.78,"n":1464,"o":47.14,"t":"2026-05-18T04:00:00Z","v":66067,"vw":47.075636},{"c":46.45,"h":46.82,"l":46.2172,"n":1176,"o":46.8,"t":"2026-05-19T04:00:00Z","v":58581,"vw":46.472545},{"c":47.02,"h":47.04,"l":46.49,"n":890,"o":46.59,"t":"2026-05-20T04:00:00Z","v":58602,"vw":46.784012},{"c":47.16,"h":47.38,"l":46.6404,"n":1044,"o":47.05,"t":"2026-05-21T04:00:00Z","v":55159,"vw":46.996129},{"c":46.91,"h":47.26,"l":46.79,"n":1005,"o":47.26,"t":"2026-05-22T04:00:00Z","v":51890,"vw":47.028339},{"c":47,"h":47.09,"l":46.8,"n":1412,"o":46.9,"t":"2026-05-26T04:00:00Z","v":79664,"vw":46.955219},{"c":47.36,"h":47.42,"l":46.97,"n":1064,"o":46.97,"t":"2026-05-27T04:00:00Z","v":58115,"vw":47.152413},{"c":47.65,"h":47.69,"l":47.3517,"n":1087,"o":47.4,"t":"2026-05-28T04:00:00Z","v":64125,"vw":47.542103},{"c":47.55,"h":47.6,"l":47.35,"n":1178,"o":47.46,"t":"2026-05-29T04:00:00Z","v":61469,"vw":47.478782},{"c":47.13,"h":47.5,"l":47.12,"n":1660,"o":47.49,"t":"2026-06-01T04:00:00Z","v":80368,"vw":47.308726},{"c":46.72,"h":47.18,"l":46.58,"n":1205,"o":46.82,"t":"2026-06-02T04:00:00Z","v":55832,"vw":46.953859},{"c":46.13,"h":46.72,"l":46,"n":1076,"o":46.55,"t":"2026-06-03T04:00:00Z","v":40526,"vw":46.358031},{"c":46.67,"h":46.7801,"l":46.32,"n":743,"o":46.32,"t":"2026-06-04T04:00:00Z","v":45509,"vw":46.684337},{"c":44.71,"h":46.315,"l":44.58,"n":1506,"o":46.21,"t":"2026-06-05T04:00:00Z","v":69047,"vw":45.425954},{"c":44.8,"h":45.12,"l":44.78,"n":1522,"o":44.82,"t":"2026-06-08T04:00:00Z","v":92673,"vw":44.944007},{"c":44.31,"h":45.22,"l":43.55,"n":1222,"o":45.04,"t":"2026-06-09T04:00:00Z","v":96903,"vw":44.25718},{"c":43.34,"h":44.2499,"l":43.34,"n":1087,"o":43.93,"t":"2026-06-10T04:00:00Z","v":43743,"vw":43.801129},{"c":43.79,"h":43.9,"l":42.77,"n":1176,"o":43.41,"t":"2026-06-11T04:00:00Z","v":66469,"vw":43.138092},{"c":43.52,"h":43.81,"l":43.08,"n":1280,"o":43.79,"t":"2026-06-12T04:00:00Z","v":67689,"vw":43.373992},{"c":44.62,"h":44.72,"l":44.19,"n":1810,"o":44.19,"t":"2026-06-15T04:00:00Z","v":143852,"vw":44.522083},{"c":44.55,"h":44.71,"l":44.45,"n":933,"o":44.52,"t":"2026-06-16T04:00:00Z","v":66535,"vw":44.55588},{"c":43.56,"h":44.55,"l":43.48,"n":1273,"o":44.5,"t":"2026-06-17T04:00:00Z","v":72797,"vw":44.059265},{"c":44.03,"h":44.03,"l":43.18,"n":937,"o":43.61,"t":"2026-06-18T04:00:00Z","v":46858,"vw":43.62091},{"c":43.2,"h":43.92,"l":43.16,"n":2171,"o":43.62,"t":"2026-06-22T04:00:00Z","v":154000,"vw":43.461799},{"c":42.66,"h":43.1,"l":42.6,"n":2160,"o":42.71,"t":"2026-06-23T04:00:00Z","v":187407,"vw":42.891242},{"c":42.34,"h":43.16,"l":42.2401,"n":1027,"o":42.61,"t":"2026-06-24T04:00:00Z","v":55899,"vw":42.862244},{"c":41.25,"h":42.24,"l":41.16,"n":1437,"o":42.24,"t":"2026-06-25T04:00:00Z","v":73664,"vw":41.448599},{"c":41.48,"h":41.8268,"l":40.86,"n":897,"o":40.99,"t":"2026-06-26T04:00:00Z","v":41307,"vw":41.355954},{"c":42.06,"h":42.1255,"l":41.68,"n":1247,"o":41.68,"t":"2026-06-29T04:00:00Z","v":103825,"vw":41.955051},{"c":42.34,"h":42.3787,"l":42.06,"n":826,"o":42.07,"t":"2026-06-30T04:00:00Z","v":45646,"vw":42.261827},{"c":42.5007,"h":42.525,"l":42.42,"n":801,"o":42.42,"t":"2026-07-01T04:00:00Z","v":24726,"vw":42.491536},{"c":42.24,"h":42.3199,"l":42.24,"n":809,"o":42.27,"t":"2026-07-02T04:00:00Z","v":38409,"vw":42.262127},{"c":42.9,"h":42.91,"l":42.24,"n":944,"o":42.53,"t":"2026-07-06T04:00:00Z","v":29251,"vw":42.620593},{"c":42.87,"h":43.085,"l":42.79,"n":2016,"o":42.94,"t":"2026-07-07T04:00:00Z","v":135626,"vw":42.938961},{"c":42.83,"h":42.89,"l":42.47,"n":1038,"o":42.67,"t":"2026-07-08T04:00:00Z","v":64982,"vw":42.674134},{"c":43.24,"h":43.3074,"l":42.23,"n":846,"o":42.48,"t":"2026-07-09T04:00:00Z","v":35729,"vw":42.791265},{"c":43.21,"h":43.25,"l":43,"n":817,"o":43.15,"t":"2026-07-10T04:00:00Z","v":51319,"vw":43.204995},{"c":42.84,"h":43.25,"l":42.8,"n":1080,"o":43.04,"t":"2026-07-13T04:00:00Z","v":41289,"vw":43.011434},{"c":43.13,"h":43.19,"l":42.6675,"n":849,"o":42.8,"t":"2026-07-14T04:00:00Z","v":38328,"vw":42.972977},{"c":43.74,"h":43.76,"l":43.21,"n":814,"o":43.21,"t":"2026-07-15T04:00:00Z","v":53783,"vw":43.618109},{"c":43.54,"h":43.85,"l":43.46,"n":803,"o":43.65,"t":"2026-07-16T04:00:00Z","v":46367,"vw":43.746863},{"c":42.68,"h":42.92,"l":42.42,"n":750,"o":42.57,"t":"2026-07-17T04:00:00Z","v":34744,"vw":42.636101},{"c":42.74,"h":43.015,"l":42.71,"n":885,"o":42.8,"t":"2026-07-20T04:00:00Z","v":38501,"vw":42.847841},{"c":42.845,"h":42.965,"l":42.76,"n":633,"o":42.78,"t":"2026-07-21T04:00:00Z","v":35975,"vw":42.853307},{"c":42.52,"h":42.85,"l":42.49,"n":641,"o":42.85,"t":"2026-07-22T04:00:00Z","v":18137,"vw":42.607033},{"c":40.57,"h":41.23,"l":40.33,"n":1267,"o":41.17,"t":"2026-07-23T04:00:00Z","v":48970,"vw":40.760106},{"c":40.34,"h":40.7117,"l":40.31,"n":655,"o":40.56,"t":"2026-07-24T04:00:00Z","v":22181,"vw":40.504997},{"c":40.28,"h":40.82,"l":40.24,"n":976,"o":40.67,"t":"2026-07-27T04:00:00Z","v":76220,"vw":40.435622},{"c":40.5,"h":40.68,"l":40.18,"n":700,"o":40.35,"t":"2026-07-28T04:00:00Z","v":34099,"vw":40.438098},{"c":39.96,"h":40.77,"l":39.92,"n":623,"o":40.43,"t":"2026-07-29T04:00:00Z","v":29130,"vw":40.305119},{"c":40.88,"h":40.99,"l":40.24,"n":720,"o":40.24,"t":"2026-07-30T04:00:00Z","v":86145,"vw":40.842579},{"c":41.56,"h":41.61,"l":41.05,"n":637,"o":41.05,"t":"2026-07-31T04:00:00Z","v":39667,"vw":41.438989},{"c":42.38,"h":42.48,"l":41.88,"n":819,"o":41.89,"t":"2026-08-03T04:00:00Z","v":36447,"vw":42.316626},{"c":42.48,"h":42.5595,"l":42.25,"n":690,"o":42.25,"t":"2026-08-04T04:00:00Z","v":38969,"vw":42.473969},{"c":42.53,"h":42.89,"l":42.44,"n":667,"o":42.84,"t":"2026-08-05T04:00:00Z","v":37828,"vw":42.55379},{"c":42.61,"h":42.67,"l":42.55,"n":464,"o":42.55,"t":"2026-08-06T04:00:00Z","v":15783,"vw":42.62246},{"c":42.4499,"h":42.5,"l":42.004,"n":629,"o":42.36,"t":"2026-08-07T04:00:00Z","v":20604,"vw":42.385937},{"c":42.415,"h":42.61,"l":42.29,"n":877,"o":42.33,"t":"2026-08-10T04:00:00Z","v":39520,"vw":42.426567},{"c":42.1721,"h":42.48,"l":42.135,"n":626,"o":42.46,"t":"2026-08-11T04:00:00Z","v":19383,"vw":42.251302},{"c":41.7659,"h":42.41,"l":41.67,"n":734,"o":42.41,"t":"2026-08-12T04:00:00Z","v":24912,"vw":41.898485},{"c":42.2157,"h":42.28,"l":41.86,"n":725,"o":41.86,"t":"2026-08-13T04:00:00Z","v":47389,"vw":42.081853},{"c":41.91,"h":42.27,"l":41.8814,"n":770,"o":42.03,"t":"2026-08-14T04:00:00Z","v":39084,"vw":42.086453},{"c":41.44,"h":41.925,"l":41.33,"n":1119,"o":41.9,"t":"2026-08-17T04:00:00Z","v":44661,"vw":41.580594},{"c":41.152,"h":41.285,"l":41,"n":664,"o":41.14,"t":"2026-08-18T04:00:00Z","v":31631,"vw":41.13797},{"c":41.6,"h":41.775,"l":41.1,"n":632,"o":41.12,"t":"2026-08-19T04:00:00Z","v":33698,"vw":41.429761},{"c":41.3,"h":41.54,"l":41.17,"n":687,"o":41.54,"t":"2026-08-20T04:00:00Z","v":40409,"vw":41.317996},{"c":41.2,"h":41.4,"l":40.9904,"n":641,"o":41.17,"t":"2026-08-21T04:00:00Z","v":88027,"vw":41.15185},{"c":41.2,"h":41.4,"l":41.1,"n":804,"o":41.23,"t":"2026-08-24T04:00:00Z","v":39704,"vw":41.285282},{"c":41.41,"h":41.49,"l":41.28,"n":518,"o":41.31,"t":"2026-08-25T04:00:00Z","v":24321,"vw":41.374122},{"c":41.41,"h":41.58,"l":41.3,"n":456,"o":41.39,"t":"2026-08-26T04:00:00Z","v":14937,"vw":41.430511},{"c":41.94,"h":41.97,"l":41.59,"n":618,"o":41.59,"t":"2026-08-27T04:00:00Z","v":27035,"vw":41.889508},{"c":41.96,"h":41.98,"l":41.87,"n":561,"o":41.87,"t":"2026-08-28T04:00:00Z","v":35728,"vw":41.941538},{"c":41.84,"h":41.9,"l":41.7,"n":752,"o":41.77,"t":"2026-08-31T04:00:00Z","v":41873,"vw":41.805692},{"c":41.5732,"h":41.7918,"l":41.2226,"n":560,"o":41.24,"t":"2026-09-01T04:00:00Z","v":15222,"vw":41.639203},{"c":41.9193,"h":42.02,"l":41.64,"n":461,"o":41.74,"t":"2026-09-02T04:00:00Z","v":21921,"vw":41.902167},{"c":42.6097,"h":42.7,"l":42.16,"n":628,"o":42.16,"t":"2026-09-03T04:00:00Z","v":31442,"vw":42.580557},{"c":42.14,"h":42.43,"l":42.05,"n":565,"o":42.43,"t":"2026-09-04T04:00:00Z","v":32213,"vw":42.262984},{"c":42.07,"h":42.13,"l":41.94,"n":708,"o":42.1,"t":"2026-09-08T04:00:00Z","v":20326,"vw":42.059555},{"c":42.13,"h":42.2,"l":42.08,"n":427,"o":42.15,"t":"2026-09-09T04:00:00Z","v":16149,"vw":42.148693},{"c":42.16,"h":42.251,"l":41.81,"n":565,"o":41.81,"t":"2026-09-10T04:00:00Z","v":45194,"vw":42.08748},{"c":42.467,"h":42.56,"l":42.3,"n":546,"o":42.3,"t":"2026-09-11T04:00:00Z","v":36765,"vw":42.482899},{"c":42.5991,"h":42.71,"l":42.05,"n":734,"o":42.05,"t":"2026-09-14T04:00:00Z","v":42206,"vw":42.424811},{"c":42.32,"h":42.625,"l":42.27,"n":533,"o":42.54,"t":"2026-09-15T04:00:00Z","v":40122,"vw":42.37254},{"c":42.29,"h":42.65,"l":42.1,"n":472,"o":42.48,"t":"2026-09-16T04:00:00Z","v":38641,"vw":42.463274},{"c":43,"h":43.09,"l":42.67,"n":566,"o":42.85,"t":"2026-09-17T04:00:00Z","v":26709,"vw":42.922111},{"c":42.8536,"h":43.14,"l":42.7101,"n":478,"o":42.99,"t":"2026-09-18T04:00:00Z","v":20300,"vw":42.893847},{"c":43.35,"h":43.4,"l":42.99,"n":909,"o":43.02,"t":"2026-09-21T04:00:00Z","v":53844,"vw":43.258592},{"c":43.35,"h":43.45,"l":43.29,"n":625,"o":43.36,"t":"2026-09-22T04:00:00Z","v":75649,"vw":43.371895},{"c":43.3605,"h":43.42,"l":43.32,"n":509,"o":43.36,"t":"2026-09-23T04:00:00Z","v":18600,"vw":43.375519},{"c":43.495,"h":43.5299,"l":43.23,"n":529,"o":43.23,"t":"2026-09-24T04:00:00Z","v":33634,"vw":43.42326},{"c":43.3586,"h":43.4,"l":43.27,"n":435,"o":43.4,"t":"2026-09-25T04:00:00Z","v":24145,"vw":43.314822},{"c":42.7957,"h":43.11,"l":42.775,"n":705,"o":43.11,"t":"2026-09-28T04:00:00Z","v":18989,"vw":42.983982},{"c":42.735,"h":42.84,"l":42.55,"n":520,"o":42.84,"t":"2026-09-29T04:00:00Z","v":21287,"vw":42.710437},{"c":42.9,"h":43.32,"l":42.7824,"n":444,"o":42.87,"t":"2026-09-30T04:00:00Z","v":23320,"vw":43.188303},{"c":42.7937,"h":43.1614,"l":42.69,"n":543,"o":43.15,"t":"2026-10-01T04:00:00Z","v":28692,"vw":42.8851},{"c":43.25,"h":43.5,"l":43.13,"n":556,"o":43.13,"t":"2026-10-02T04:00:00Z","v":33343,"vw":43.333902},{"c":43.62,"h":43.765,"l":43.25,"n":673,"o":43.25,"t":"2026-10-05T04:00:00Z","v":17747,"vw":43.621855},{"c":43.8166,"h":43.86,"l":43.751,"n":519,"o":43.78,"t":"2026-10-06T04:00:00Z","v":27674,"vw":43.815647},{"c":43.84,"h":43.85,"l":43.625,"n":431,"o":43.75,"t":"2026-10-07T04:00:00Z","v":25362,"vw":43.755305},{"c":43.68,"h":43.9,"l":43.47,"n":567,"o":43.81,"t":"2026-10-08T04:00:00Z","v":60541,"vw":43.738278},{"c":43.95,"h":43.95,"l":43.66,"n":452,"o":43.67,"t":"2026-10-09T04:00:00Z","v":22060,"vw":43.79338},{"c":44,"h":44.16,"l":44,"n":646,"o":44,"t":"2026-10-12T04:00:00Z","v":33438,"vw":44.044587},{"c":44.16,"h":44.33,"l":44.04,"n":494,"o":44.04,"t":"2026-10-13T04:00:00Z","v":52219,"vw":44.220476},{"c":43.54,"h":44.21,"l":43.41,"n":501,"o":44.21,"t":"2026-10-14T04:00:00Z","v":13058,"vw":43.742144},{"c":43.49,"h":43.62,"l":42.951,"n":661,"o":43.06,"t":"2026-10-15T04:00:00Z","v":59928,"vw":43.288964},{"c":42.45,"h":43.44,"l":42.2,"n":616,"o":43.44,"t":"2026-10-16T04:00:00Z","v":41998,"vw":43.040294},{"c":42.97,"h":43.1,"l":42.69,"n":628,"o":42.69,"t":"2026-10-19T04:00:00Z","v":28341,"vw":42.890965},{"c":42.9101,"h":43.0967,"l":42.68,"n":380,"o":42.92,"t":"2026-10-20T04:00:00Z","v":13204,"vw":42.92426},{"c":43.32,"h":43.3565,"l":43.03,"n":333,"o":43.16,"t":"2026-10-21T04:00:00Z","v":11818,"vw":43.252279},{"c":42.12,"h":42.86,"l":42,"n":617,"o":42.86,"t":"2026-10-22T04:00:00Z","v":39166,"vw":42.189553}],"volatilityBars":[{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-21T11:00:00Z","v":100,"vw":43},{"c":43.201,"h":43.201,"l":42.99,"n":116,"o":43.02,"t":"2026-09-21T13:30:00Z","v":10234,"vw":43.04951},{"c":43.265,"h":43.27,"l":43.1901,"n":33,"o":43.217,"t":"2026-09-21T13:45:00Z","v":2288,"vw":43.230464},{"c":43.29,"h":43.29,"l":43.23,"n":21,"o":43.23,"t":"2026-09-21T14:00:00Z","v":3423,"vw":43.264644},{"c":43.275,"h":43.29,"l":43.25,"n":9,"o":43.25,"t":"2026-09-21T14:15:00Z","v":1363,"vw":43.278883},{"c":43.26,"h":43.26,"l":43.26,"n":6,"o":43.26,"t":"2026-09-21T14:30:00Z","v":515,"vw":43.26},{"c":43.2601,"h":43.2601,"l":43.24,"n":10,"o":43.24,"t":"2026-09-21T14:45:00Z","v":920,"vw":43.24743},{"c":43.22,"h":43.26,"l":43.22,"n":22,"o":43.26,"t":"2026-09-21T15:00:00Z","v":1582,"vw":43.234132},{"c":43.2584,"h":43.2584,"l":43.24,"n":21,"o":43.25,"t":"2026-09-21T15:15:00Z","v":2476,"vw":43.249851},{"c":43.27,"h":43.275,"l":43.27,"n":10,"o":43.275,"t":"2026-09-21T15:30:00Z","v":655,"vw":43.273975},{"c":43.3,"h":43.3,"l":43.28,"n":4,"o":43.28,"t":"2026-09-21T15:45:00Z","v":3447,"vw":43.287228},{"c":43.3,"h":43.3,"l":43.3,"n":7,"o":43.3,"t":"2026-09-21T16:00:00Z","v":260,"vw":43.3},{"c":43.31,"h":43.325,"l":43.31,"n":6,"o":43.325,"t":"2026-09-21T16:30:00Z","v":427,"vw":43.319253},{"c":43.355,"h":43.355,"l":43.31,"n":26,"o":43.31,"t":"2026-09-21T17:00:00Z","v":1049,"vw":43.347857},{"c":43.33,"h":43.33,"l":43.31,"n":6,"o":43.31,"t":"2026-09-21T17:30:00Z","v":539,"vw":43.322453},{"c":43.3887,"h":43.3887,"l":43.335,"n":15,"o":43.335,"t":"2026-09-21T17:45:00Z","v":518,"vw":43.371652},{"c":43.34,"h":43.34,"l":43.34,"n":24,"o":43.34,"t":"2026-09-21T18:00:00Z","v":674,"vw":43.34},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-09-21T18:30:00Z","v":100,"vw":43.37},{"c":43.3501,"h":43.37,"l":43.35,"n":23,"o":43.37,"t":"2026-09-21T18:45:00Z","v":8240,"vw":43.354795},{"c":43.4,"h":43.4,"l":43.34,"n":18,"o":43.34,"t":"2026-09-21T19:00:00Z","v":1195,"vw":43.364684},{"c":43.351,"h":43.375,"l":43.351,"n":9,"o":43.375,"t":"2026-09-21T19:15:00Z","v":673,"vw":43.36302},{"c":43.3815,"h":43.3815,"l":43.36,"n":6,"o":43.361,"t":"2026-09-21T19:30:00Z","v":443,"vw":43.366278},{"c":43.35,"h":43.37,"l":43.35,"n":26,"o":43.37,"t":"2026-09-21T19:45:00Z","v":7939,"vw":43.3606},{"c":43.35,"h":43.35,"l":43.35,"n":5,"o":43.35,"t":"2026-09-21T20:00:00Z","v":113,"vw":43.35},{"c":43.41,"h":43.43,"l":43.29,"n":122,"o":43.36,"t":"2026-09-22T13:30:00Z","v":42075,"vw":43.362325},{"c":43.38,"h":43.44,"l":43.38,"n":10,"o":43.44,"t":"2026-09-22T13:45:00Z","v":688,"vw":43.394128},{"c":43.3917,"h":43.415,"l":43.39,"n":10,"o":43.405,"t":"2026-09-22T14:00:00Z","v":1165,"vw":43.401599},{"c":43.39,"h":43.39,"l":43.39,"n":4,"o":43.39,"t":"2026-09-22T14:15:00Z","v":605,"vw":43.39},{"c":43.39,"h":43.39,"l":43.39,"n":8,"o":43.39,"t":"2026-09-22T14:30:00Z","v":545,"vw":43.39},{"c":43.39,"h":43.45,"l":43.39,"n":15,"o":43.395,"t":"2026-09-22T14:45:00Z","v":4479,"vw":43.409585},{"c":43.38,"h":43.38,"l":43.37,"n":18,"o":43.38,"t":"2026-09-22T15:00:00Z","v":1917,"vw":43.376425},{"c":43.4,"h":43.4288,"l":43.4,"n":6,"o":43.4288,"t":"2026-09-22T15:15:00Z","v":1446,"vw":43.411697},{"c":43.37,"h":43.3992,"l":43.36,"n":21,"o":43.3992,"t":"2026-09-22T15:30:00Z","v":3653,"vw":43.365847},{"c":43.37,"h":43.38,"l":43.37,"n":10,"o":43.38,"t":"2026-09-22T15:45:00Z","v":2055,"vw":43.372891},{"c":43.4,"h":43.4,"l":43.38,"n":7,"o":43.38,"t":"2026-09-22T16:00:00Z","v":614,"vw":43.383515},{"c":43.385,"h":43.4,"l":43.385,"n":18,"o":43.3979,"t":"2026-09-22T16:15:00Z","v":3322,"vw":43.398538},{"c":43.37,"h":43.385,"l":43.36,"n":24,"o":43.38,"t":"2026-09-22T16:30:00Z","v":3396,"vw":43.371709},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-09-22T17:30:00Z","v":380,"vw":43.37},{"c":43.385,"h":43.385,"l":43.385,"n":1,"o":43.385,"t":"2026-09-22T18:15:00Z","v":100,"vw":43.385},{"c":43.428,"h":43.428,"l":43.3701,"n":10,"o":43.3701,"t":"2026-09-22T18:30:00Z","v":1180,"vw":43.401746},{"c":43.398,"h":43.398,"l":43.398,"n":2,"o":43.398,"t":"2026-09-22T19:00:00Z","v":231,"vw":43.398},{"c":43.361,"h":43.385,"l":43.361,"n":4,"o":43.385,"t":"2026-09-22T19:15:00Z","v":636,"vw":43.380987},{"c":43.38,"h":43.39,"l":43.38,"n":16,"o":43.39,"t":"2026-09-22T19:30:00Z","v":1969,"vw":43.389426},{"c":43.35,"h":43.385,"l":43.35,"n":16,"o":43.37,"t":"2026-09-22T19:45:00Z","v":2915,"vw":43.35705},{"c":43.41,"h":43.42,"l":43.36,"n":38,"o":43.36,"t":"2026-09-23T13:30:00Z","v":3499,"vw":43.384008},{"c":43.42,"h":43.42,"l":43.415,"n":4,"o":43.415,"t":"2026-09-23T13:45:00Z","v":450,"vw":43.418675},{"c":43.38,"h":43.415,"l":43.38,"n":38,"o":43.41,"t":"2026-09-23T14:00:00Z","v":2193,"vw":43.397536},{"c":43.325,"h":43.34,"l":43.32,"n":20,"o":43.34,"t":"2026-09-23T14:15:00Z","v":2110,"vw":43.325741},{"c":43.335,"h":43.34,"l":43.335,"n":9,"o":43.34,"t":"2026-09-23T14:30:00Z","v":421,"vw":43.337439},{"c":43.38,"h":43.38,"l":43.35,"n":8,"o":43.35,"t":"2026-09-23T14:45:00Z","v":1514,"vw":43.375658},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-09-23T15:00:00Z","v":201,"vw":43.38},{"c":43.3762,"h":43.3884,"l":43.37,"n":8,"o":43.375,"t":"2026-09-23T15:15:00Z","v":989,"vw":43.382326},{"c":43.38,"h":43.38,"l":43.3582,"n":3,"o":43.3582,"t":"2026-09-23T15:30:00Z","v":1250,"vw":43.378256},{"c":43.39,"h":43.4,"l":43.39,"n":3,"o":43.4,"t":"2026-09-23T15:45:00Z","v":1404,"vw":43.391803},{"c":43.371,"h":43.385,"l":43.371,"n":4,"o":43.385,"t":"2026-09-23T16:00:00Z","v":358,"vw":43.381067},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-09-23T16:15:00Z","v":153,"vw":43.37},{"c":43.3586,"h":43.3586,"l":43.3586,"n":1,"o":43.3586,"t":"2026-09-23T16:45:00Z","v":167,"vw":43.3586},{"c":43.325,"h":43.325,"l":43.325,"n":1,"o":43.325,"t":"2026-09-23T17:15:00Z","v":100,"vw":43.325},{"c":43.35,"h":43.35,"l":43.33,"n":3,"o":43.33,"t":"2026-09-23T17:30:00Z","v":321,"vw":43.337055},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-09-23T18:15:00Z","v":249,"vw":43.38},{"c":43.3381,"h":43.3381,"l":43.3381,"n":4,"o":43.3381,"t":"2026-09-23T19:15:00Z","v":131,"vw":43.3381},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-09-23T19:45:00Z","v":200,"vw":43.35},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-23T23:00:00Z","v":100,"vw":43.5},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-24T12:00:00Z","v":100,"vw":43.5},{"c":43.35,"h":43.37,"l":43.23,"n":44,"o":43.23,"t":"2026-09-24T13:30:00Z","v":1040,"vw":43.289337},{"c":43.4,"h":43.41,"l":43.32,"n":42,"o":43.321,"t":"2026-09-24T13:45:00Z","v":9319,"vw":43.357439},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-09-24T14:00:00Z","v":100,"vw":43.37},{"c":43.4,"h":43.44,"l":43.4,"n":14,"o":43.438,"t":"2026-09-24T14:30:00Z","v":2041,"vw":43.434951},{"c":43.38,"h":43.415,"l":43.38,"n":10,"o":43.4,"t":"2026-09-24T14:45:00Z","v":2202,"vw":43.406047},{"c":43.3474,"h":43.405,"l":43.3474,"n":5,"o":43.3973,"t":"2026-09-24T15:00:00Z","v":702,"vw":43.389654},{"c":43.3483,"h":43.3483,"l":43.3483,"n":5,"o":43.3483,"t":"2026-09-24T15:15:00Z","v":652,"vw":43.3483},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-09-24T15:30:00Z","v":202,"vw":43.4},{"c":43.45,"h":43.45,"l":43.3701,"n":17,"o":43.4,"t":"2026-09-24T16:15:00Z","v":1947,"vw":43.426996},{"c":43.5,"h":43.5,"l":43.4,"n":6,"o":43.4,"t":"2026-09-24T16:30:00Z","v":2668,"vw":43.481672},{"c":43.465,"h":43.465,"l":43.465,"n":2,"o":43.465,"t":"2026-09-24T17:15:00Z","v":1000,"vw":43.465},{"c":43.465,"h":43.465,"l":43.465,"n":3,"o":43.465,"t":"2026-09-24T17:30:00Z","v":441,"vw":43.465},{"c":43.48,"h":43.49,"l":43.48,"n":6,"o":43.49,"t":"2026-09-24T18:00:00Z","v":355,"vw":43.485},{"c":43.4373,"h":43.4675,"l":43.4373,"n":7,"o":43.46,"t":"2026-09-24T18:15:00Z","v":389,"vw":43.455529},{"c":43.4651,"h":43.469,"l":43.465,"n":5,"o":43.465,"t":"2026-09-24T18:30:00Z","v":1265,"vw":43.468341},{"c":43.44,"h":43.44,"l":43.44,"n":4,"o":43.44,"t":"2026-09-24T19:00:00Z","v":227,"vw":43.44},{"c":43.485,"h":43.485,"l":43.485,"n":1,"o":43.485,"t":"2026-09-24T19:15:00Z","v":100,"vw":43.485},{"c":43.47,"h":43.5299,"l":43.47,"n":15,"o":43.47,"t":"2026-09-24T19:30:00Z","v":5830,"vw":43.507033},{"c":43.495,"h":43.495,"l":43.49,"n":2,"o":43.49,"t":"2026-09-24T19:45:00Z","v":300,"vw":43.491667},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-25T13:00:00Z","v":219,"vw":43.5},{"c":43.335,"h":43.4,"l":43.27,"n":44,"o":43.4,"t":"2026-09-25T13:30:00Z","v":4570,"vw":43.302241},{"c":43.345,"h":43.345,"l":43.32,"n":4,"o":43.32,"t":"2026-09-25T13:45:00Z","v":910,"vw":43.322753},{"c":43.35,"h":43.35,"l":43.35,"n":6,"o":43.35,"t":"2026-09-25T14:00:00Z","v":2004,"vw":43.35},{"c":43.3301,"h":43.36,"l":43.33,"n":4,"o":43.36,"t":"2026-09-25T14:15:00Z","v":1543,"vw":43.332066},{"c":43.34,"h":43.34,"l":43.34,"n":7,"o":43.34,"t":"2026-09-25T14:45:00Z","v":413,"vw":43.34},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-09-25T15:15:00Z","v":122,"vw":43.35},{"c":43.35,"h":43.35,"l":43.35,"n":8,"o":43.35,"t":"2026-09-25T15:30:00Z","v":271,"vw":43.35},{"c":43.33,"h":43.3793,"l":43.29,"n":18,"o":43.3793,"t":"2026-09-25T16:30:00Z","v":1085,"vw":43.333661},{"c":43.3379,"h":43.34,"l":43.3379,"n":3,"o":43.34,"t":"2026-09-25T16:45:00Z","v":201,"vw":43.33895},{"c":43.2801,"h":43.32,"l":43.2801,"n":7,"o":43.32,"t":"2026-09-25T17:00:00Z","v":5369,"vw":43.281305},{"c":43.355,"h":43.38,"l":43.3081,"n":6,"o":43.3081,"t":"2026-09-25T17:15:00Z","v":949,"vw":43.349661},{"c":43.355,"h":43.355,"l":43.355,"n":19,"o":43.355,"t":"2026-09-25T17:45:00Z","v":518,"vw":43.355},{"c":43.355,"h":43.355,"l":43.355,"n":3,"o":43.355,"t":"2026-09-25T18:30:00Z","v":463,"vw":43.355},{"c":43.3115,"h":43.3115,"l":43.3115,"n":7,"o":43.3115,"t":"2026-09-25T19:00:00Z","v":475,"vw":43.3115},{"c":43.32,"h":43.355,"l":43.32,"n":7,"o":43.355,"t":"2026-09-25T19:15:00Z","v":428,"vw":43.346667},{"c":43.31,"h":43.36,"l":43.31,"n":4,"o":43.36,"t":"2026-09-25T19:30:00Z","v":2100,"vw":43.315213},{"c":43.3586,"h":43.3586,"l":43.34,"n":2,"o":43.34,"t":"2026-09-25T19:45:00Z","v":310,"vw":43.346},{"c":43.17,"h":43.17,"l":43.17,"n":4,"o":43.17,"t":"2026-09-28T08:00:00Z","v":308,"vw":43.17},{"c":42.9378,"h":43.11,"l":42.9378,"n":86,"o":43.11,"t":"2026-09-28T13:30:00Z","v":2487,"vw":43.056391},{"c":42.99,"h":43.05,"l":42.95,"n":27,"o":42.95,"t":"2026-09-28T13:45:00Z","v":2711,"vw":42.987526},{"c":43.02,"h":43.07,"l":43.02,"n":7,"o":43.07,"t":"2026-09-28T14:00:00Z","v":1199,"vw":43.048145},{"c":42.995,"h":43,"l":42.9551,"n":20,"o":42.9551,"t":"2026-09-28T14:15:00Z","v":1591,"vw":42.986984},{"c":42.96,"h":42.96,"l":42.96,"n":9,"o":42.96,"t":"2026-09-28T14:30:00Z","v":289,"vw":42.96},{"c":42.83,"h":42.83,"l":42.79,"n":3,"o":42.79,"t":"2026-09-28T14:45:00Z","v":302,"vw":42.803333},{"c":42.99,"h":42.99,"l":42.802,"n":8,"o":42.802,"t":"2026-09-28T15:00:00Z","v":1205,"vw":42.892538},{"c":42.9196,"h":42.99,"l":42.91,"n":11,"o":42.99,"t":"2026-09-28T15:15:00Z","v":856,"vw":42.970074},{"c":42.915,"h":42.915,"l":42.915,"n":3,"o":42.915,"t":"2026-09-28T16:00:00Z","v":402,"vw":42.915},{"c":43.06,"h":43.06,"l":43.06,"n":4,"o":43.06,"t":"2026-09-28T16:15:00Z","v":2023,"vw":43.06},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-09-28T16:45:00Z","v":100,"vw":43.01},{"c":43.0054,"h":43.0054,"l":43.0054,"n":1,"o":43.0054,"t":"2026-09-28T17:15:00Z","v":100,"vw":43.0054},{"c":42.93,"h":42.93,"l":42.93,"n":6,"o":42.93,"t":"2026-09-28T18:15:00Z","v":502,"vw":42.93},{"c":42.978,"h":42.978,"l":42.978,"n":1,"o":42.978,"t":"2026-09-28T18:30:00Z","v":100,"vw":42.978},{"c":42.8,"h":42.8,"l":42.8,"n":10,"o":42.8,"t":"2026-09-28T19:30:00Z","v":504,"vw":42.8},{"c":42.7957,"h":42.7957,"l":42.775,"n":4,"o":42.775,"t":"2026-09-28T19:45:00Z","v":602,"vw":42.78535},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-09-28T22:30:00Z","v":201,"vw":42.79},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-09-29T08:15:00Z","v":455,"vw":42.5},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-09-29T12:45:00Z","v":1908,"vw":42.79},{"c":42.7,"h":42.84,"l":42.7,"n":51,"o":42.84,"t":"2026-09-29T13:30:00Z","v":1937,"vw":42.73199},{"c":42.65,"h":42.65,"l":42.592,"n":10,"o":42.62,"t":"2026-09-29T13:45:00Z","v":1584,"vw":42.632371},{"c":42.645,"h":42.645,"l":42.645,"n":6,"o":42.645,"t":"2026-09-29T14:00:00Z","v":118,"vw":42.645},{"c":42.61,"h":42.62,"l":42.61,"n":8,"o":42.62,"t":"2026-09-29T14:15:00Z","v":316,"vw":42.613528},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-09-29T14:30:00Z","v":2065,"vw":42.7},{"c":42.78,"h":42.81,"l":42.7,"n":16,"o":42.7,"t":"2026-09-29T14:45:00Z","v":3943,"vw":42.777152},{"c":42.66,"h":42.66,"l":42.6574,"n":2,"o":42.6574,"t":"2026-09-29T15:15:00Z","v":306,"vw":42.658301},{"c":42.63,"h":42.66,"l":42.63,"n":3,"o":42.66,"t":"2026-09-29T15:30:00Z","v":1380,"vw":42.657429},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-09-29T16:00:00Z","v":102,"vw":42.61},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-09-29T16:15:00Z","v":485,"vw":42.63},{"c":42.55,"h":42.5933,"l":42.55,"n":11,"o":42.5933,"t":"2026-09-29T17:00:00Z","v":448,"vw":42.565219},{"c":42.5901,"h":42.5901,"l":42.5901,"n":3,"o":42.5901,"t":"2026-09-29T17:45:00Z","v":522,"vw":42.5901},{"c":42.77,"h":42.77,"l":42.7,"n":5,"o":42.7,"t":"2026-09-29T18:30:00Z","v":246,"vw":42.735},{"c":42.815,"h":42.83,"l":42.815,"n":3,"o":42.83,"t":"2026-09-29T18:45:00Z","v":534,"vw":42.823443},{"c":42.77,"h":42.77,"l":42.77,"n":5,"o":42.77,"t":"2026-09-29T19:00:00Z","v":107,"vw":42.77},{"c":42.775,"h":42.8116,"l":42.775,"n":6,"o":42.8116,"t":"2026-09-29T19:15:00Z","v":290,"vw":42.7933},{"c":42.7451,"h":42.76,"l":42.71,"n":8,"o":42.76,"t":"2026-09-29T19:30:00Z","v":824,"vw":42.751888},{"c":42.735,"h":42.735,"l":42.735,"n":4,"o":42.735,"t":"2026-09-29T19:45:00Z","v":1016,"vw":42.735},{"c":42.7824,"h":42.87,"l":42.7824,"n":23,"o":42.87,"t":"2026-09-30T13:30:00Z","v":1119,"vw":42.844144},{"c":43.285,"h":43.285,"l":43.285,"n":3,"o":43.285,"t":"2026-09-30T14:00:00Z","v":546,"vw":43.285},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-09-30T14:15:00Z","v":500,"vw":43.24},{"c":43.18,"h":43.18,"l":43.17,"n":8,"o":43.17,"t":"2026-09-30T14:30:00Z","v":827,"vw":43.177273},{"c":43.19,"h":43.191,"l":43.19,"n":18,"o":43.191,"t":"2026-09-30T15:00:00Z","v":2408,"vw":43.190167},{"c":43.2,"h":43.24,"l":43.18,"n":9,"o":43.24,"t":"2026-09-30T15:15:00Z","v":3229,"vw":43.194331},{"c":43.2209,"h":43.2209,"l":43.2209,"n":3,"o":43.2209,"t":"2026-09-30T15:45:00Z","v":202,"vw":43.2209},{"c":43.3001,"h":43.3001,"l":43.3,"n":6,"o":43.3,"t":"2026-09-30T16:00:00Z","v":1190,"vw":43.30005},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-30T16:15:00Z","v":400,"vw":43.31},{"c":43.32,"h":43.32,"l":43.31,"n":6,"o":43.31,"t":"2026-09-30T16:30:00Z","v":555,"vw":43.318168},{"c":43.275,"h":43.275,"l":43.275,"n":2,"o":43.275,"t":"2026-09-30T16:45:00Z","v":258,"vw":43.275},{"c":43.3,"h":43.3,"l":43.2801,"n":5,"o":43.2801,"t":"2026-09-30T17:00:00Z","v":391,"vw":43.286962},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-09-30T17:15:00Z","v":101,"vw":43.22},{"c":43.23,"h":43.23,"l":43.1988,"n":13,"o":43.1988,"t":"2026-09-30T17:30:00Z","v":1023,"vw":43.207316},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-30T18:00:00Z","v":100,"vw":43.25},{"c":43.225,"h":43.225,"l":43.219,"n":3,"o":43.219,"t":"2026-09-30T18:15:00Z","v":311,"vw":43.223},{"c":43.1956,"h":43.1956,"l":43.18,"n":6,"o":43.18,"t":"2026-09-30T18:30:00Z","v":2107,"vw":43.181606},{"c":43.181,"h":43.24,"l":43.181,"n":10,"o":43.215,"t":"2026-09-30T18:45:00Z","v":924,"vw":43.2085},{"c":43.2195,"h":43.225,"l":43.2,"n":12,"o":43.225,"t":"2026-09-30T19:00:00Z","v":1506,"vw":43.215033},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-09-30T19:15:00Z","v":110,"vw":43.2},{"c":43.18,"h":43.18,"l":43.18,"n":4,"o":43.18,"t":"2026-09-30T19:30:00Z","v":2740,"vw":43.18},{"c":42.9,"h":43.095,"l":42.9,"n":3,"o":43.095,"t":"2026-09-30T19:45:00Z","v":461,"vw":42.989523},{"c":43.4695,"h":43.4695,"l":43.4695,"n":1,"o":43.4695,"t":"2026-09-30T22:00:00Z","v":200,"vw":43.4695},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-01T12:30:00Z","v":100,"vw":43.6},{"c":43.1614,"h":43.1614,"l":43.1466,"n":44,"o":43.15,"t":"2026-10-01T13:30:00Z","v":1063,"vw":43.150355},{"c":42.85,"h":42.85,"l":42.85,"n":10,"o":42.85,"t":"2026-10-01T14:00:00Z","v":2630,"vw":42.85},{"c":42.9,"h":42.9014,"l":42.8916,"n":15,"o":42.9014,"t":"2026-10-01T14:15:00Z","v":3237,"vw":42.898484},{"c":42.855,"h":42.855,"l":42.8401,"n":7,"o":42.8401,"t":"2026-10-01T14:30:00Z","v":267,"vw":42.846966},{"c":42.81,"h":42.81,"l":42.81,"n":4,"o":42.81,"t":"2026-10-01T15:00:00Z","v":588,"vw":42.81},{"c":42.87,"h":42.87,"l":42.87,"n":2,"o":42.87,"t":"2026-10-01T15:15:00Z","v":106,"vw":42.87},{"c":42.6974,"h":42.7813,"l":42.6974,"n":5,"o":42.7813,"t":"2026-10-01T15:30:00Z","v":425,"vw":42.720795},{"c":42.755,"h":42.755,"l":42.69,"n":7,"o":42.735,"t":"2026-10-01T15:45:00Z","v":1385,"vw":42.727221},{"c":42.82,"h":42.82,"l":42.82,"n":2,"o":42.82,"t":"2026-10-01T16:00:00Z","v":201,"vw":42.82},{"c":42.87,"h":42.87,"l":42.78,"n":4,"o":42.78,"t":"2026-10-01T16:15:00Z","v":2520,"vw":42.785955},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-01T17:15:00Z","v":400,"vw":42.83},{"c":42.84,"h":42.8401,"l":42.84,"n":6,"o":42.84,"t":"2026-10-01T17:45:00Z","v":610,"vw":42.84005},{"c":42.8301,"h":42.8301,"l":42.83,"n":7,"o":42.83,"t":"2026-10-01T18:00:00Z","v":393,"vw":42.83005},{"c":42.92,"h":42.92,"l":42.88,"n":9,"o":42.88,"t":"2026-10-01T18:15:00Z","v":380,"vw":42.9},{"c":42.9599,"h":42.9599,"l":42.9599,"n":2,"o":42.9599,"t":"2026-10-01T18:30:00Z","v":1100,"vw":42.9599},{"c":42.925,"h":42.925,"l":42.925,"n":2,"o":42.925,"t":"2026-10-01T18:45:00Z","v":147,"vw":42.925},{"c":42.895,"h":42.96,"l":42.895,"n":5,"o":42.92,"t":"2026-10-01T19:00:00Z","v":3633,"vw":42.956338},{"c":42.89,"h":42.92,"l":42.89,"n":12,"o":42.92,"t":"2026-10-01T19:15:00Z","v":1476,"vw":42.898439},{"c":42.915,"h":42.94,"l":42.875,"n":14,"o":42.94,"t":"2026-10-01T19:30:00Z","v":4323,"vw":42.903609},{"c":42.905,"h":42.905,"l":42.905,"n":4,"o":42.905,"t":"2026-10-01T19:45:00Z","v":504,"vw":42.905},{"c":43.075,"h":43.075,"l":43.075,"n":1,"o":43.075,"t":"2026-10-02T11:15:00Z","v":500,"vw":43.075},{"c":43.255,"h":43.255,"l":43.13,"n":50,"o":43.13,"t":"2026-10-02T13:30:00Z","v":4670,"vw":43.240743},{"c":43.3467,"h":43.3551,"l":43.3,"n":23,"o":43.35,"t":"2026-10-02T13:45:00Z","v":4533,"vw":43.312356},{"c":43.5,"h":43.5,"l":43.45,"n":21,"o":43.45,"t":"2026-10-02T14:00:00Z","v":1303,"vw":43.495327},{"c":43.5,"h":43.5,"l":43.48,"n":5,"o":43.48,"t":"2026-10-02T14:15:00Z","v":415,"vw":43.490025},{"c":43.49,"h":43.49,"l":43.41,"n":26,"o":43.445,"t":"2026-10-02T14:30:00Z","v":3353,"vw":43.438795},{"c":43.44,"h":43.49,"l":43.432,"n":8,"o":43.49,"t":"2026-10-02T14:45:00Z","v":1625,"vw":43.469455},{"c":43.28,"h":43.28,"l":43.28,"n":5,"o":43.28,"t":"2026-10-02T15:30:00Z","v":500,"vw":43.28},{"c":43.39,"h":43.39,"l":43.29,"n":11,"o":43.315,"t":"2026-10-02T16:00:00Z","v":4090,"vw":43.335157},{"c":43.335,"h":43.335,"l":43.335,"n":1,"o":43.335,"t":"2026-10-02T16:15:00Z","v":300,"vw":43.335},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-10-02T16:30:00Z","v":125,"vw":43.33},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-10-02T16:45:00Z","v":600,"vw":43.31},{"c":43.36,"h":43.36,"l":43.31,"n":5,"o":43.3361,"t":"2026-10-02T17:00:00Z","v":1195,"vw":43.335732},{"c":43.31,"h":43.325,"l":43.3,"n":6,"o":43.3,"t":"2026-10-02T17:45:00Z","v":614,"vw":43.310145},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-02T18:00:00Z","v":100,"vw":43.28},{"c":43.2549,"h":43.2834,"l":43.21,"n":17,"o":43.2834,"t":"2026-10-02T18:30:00Z","v":1578,"vw":43.240654},{"c":43.255,"h":43.255,"l":43.255,"n":3,"o":43.255,"t":"2026-10-02T18:45:00Z","v":215,"vw":43.255},{"c":43.288,"h":43.288,"l":43.28,"n":3,"o":43.28,"t":"2026-10-02T19:15:00Z","v":338,"vw":43.285484},{"c":43.29,"h":43.29,"l":43.29,"n":2,"o":43.29,"t":"2026-10-02T19:30:00Z","v":703,"vw":43.29},{"c":43.25,"h":43.36,"l":43.25,"n":15,"o":43.35,"t":"2026-10-02T19:45:00Z","v":3265,"vw":43.314055},{"c":42.91,"h":42.91,"l":42.91,"n":26,"o":42.91,"t":"2026-10-02T20:00:00Z","v":338,"vw":42.91},{"c":41.9099,"h":41.9099,"l":41.9099,"n":1,"o":41.9099,"t":"2026-10-05T12:45:00Z","v":790,"vw":41.9099},{"c":43.57,"h":43.57,"l":43.25,"n":76,"o":43.25,"t":"2026-10-05T13:30:00Z","v":1760,"vw":43.470291},{"c":43.57,"h":43.57,"l":43.555,"n":10,"o":43.57,"t":"2026-10-05T13:45:00Z","v":643,"vw":43.567222},{"c":43.64,"h":43.64,"l":43.64,"n":2,"o":43.64,"t":"2026-10-05T14:00:00Z","v":613,"vw":43.64},{"c":43.65,"h":43.65,"l":43.58,"n":14,"o":43.58,"t":"2026-10-05T14:15:00Z","v":1773,"vw":43.594254},{"c":43.55,"h":43.55,"l":43.55,"n":7,"o":43.55,"t":"2026-10-05T14:30:00Z","v":167,"vw":43.55},{"c":43.5501,"h":43.5501,"l":43.5501,"n":1,"o":43.5501,"t":"2026-10-05T14:45:00Z","v":300,"vw":43.5501},{"c":43.615,"h":43.615,"l":43.5801,"n":6,"o":43.5801,"t":"2026-10-05T15:00:00Z","v":343,"vw":43.595727},{"c":43.7,"h":43.7,"l":43.65,"n":11,"o":43.65,"t":"2026-10-05T15:15:00Z","v":582,"vw":43.666667},{"c":43.64,"h":43.64,"l":43.61,"n":12,"o":43.63,"t":"2026-10-05T15:45:00Z","v":1484,"vw":43.626413},{"c":43.615,"h":43.615,"l":43.6,"n":3,"o":43.6,"t":"2026-10-05T16:00:00Z","v":201,"vw":43.6075},{"c":43.64,"h":43.65,"l":43.6384,"n":5,"o":43.65,"t":"2026-10-05T16:30:00Z","v":616,"vw":43.646327},{"c":43.7,"h":43.7,"l":43.7,"n":4,"o":43.7,"t":"2026-10-05T17:30:00Z","v":426,"vw":43.7},{"c":43.695,"h":43.695,"l":43.695,"n":2,"o":43.695,"t":"2026-10-05T18:00:00Z","v":119,"vw":43.695},{"c":43.6704,"h":43.695,"l":43.6704,"n":6,"o":43.695,"t":"2026-10-05T18:15:00Z","v":540,"vw":43.685059},{"c":43.72,"h":43.7515,"l":43.72,"n":4,"o":43.7515,"t":"2026-10-05T19:00:00Z","v":2232,"vw":43.723249},{"c":43.765,"h":43.765,"l":43.765,"n":3,"o":43.765,"t":"2026-10-05T19:15:00Z","v":124,"vw":43.765},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-05T19:45:00Z","v":190,"vw":43.62},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-06T13:00:00Z","v":107,"vw":43.73},{"c":43.77,"h":43.78,"l":43.77,"n":46,"o":43.78,"t":"2026-10-06T13:30:00Z","v":2518,"vw":43.773706},{"c":43.7785,"h":43.78,"l":43.751,"n":13,"o":43.76,"t":"2026-10-06T13:45:00Z","v":991,"vw":43.766703},{"c":43.79,"h":43.7939,"l":43.76,"n":28,"o":43.78,"t":"2026-10-06T14:00:00Z","v":3308,"vw":43.782186},{"c":43.83,"h":43.83,"l":43.82,"n":11,"o":43.82,"t":"2026-10-06T14:15:00Z","v":1732,"vw":43.821279},{"c":43.8456,"h":43.8456,"l":43.8,"n":13,"o":43.8,"t":"2026-10-06T14:30:00Z","v":423,"vw":43.814972},{"c":43.835,"h":43.835,"l":43.835,"n":1,"o":43.835,"t":"2026-10-06T14:45:00Z","v":400,"vw":43.835},{"c":43.835,"h":43.84,"l":43.835,"n":7,"o":43.835,"t":"2026-10-06T15:00:00Z","v":1389,"vw":43.835736},{"c":43.83,"h":43.86,"l":43.83,"n":11,"o":43.83,"t":"2026-10-06T15:15:00Z","v":3215,"vw":43.83095},{"c":43.83,"h":43.844,"l":43.83,"n":10,"o":43.83,"t":"2026-10-06T15:45:00Z","v":827,"vw":43.839924},{"c":43.835,"h":43.835,"l":43.835,"n":1,"o":43.835,"t":"2026-10-06T16:00:00Z","v":122,"vw":43.835},{"c":43.8,"h":43.82,"l":43.8,"n":14,"o":43.82,"t":"2026-10-06T16:30:00Z","v":1365,"vw":43.8025},{"c":43.81,"h":43.835,"l":43.81,"n":17,"o":43.81,"t":"2026-10-06T16:45:00Z","v":1522,"vw":43.822315},{"c":43.79,"h":43.79,"l":43.79,"n":4,"o":43.79,"t":"2026-10-06T17:15:00Z","v":126,"vw":43.79},{"c":43.8,"h":43.81,"l":43.8,"n":6,"o":43.81,"t":"2026-10-06T17:30:00Z","v":501,"vw":43.806},{"c":43.84,"h":43.84,"l":43.815,"n":4,"o":43.815,"t":"2026-10-06T17:45:00Z","v":342,"vw":43.822553},{"c":43.83,"h":43.8456,"l":43.83,"n":4,"o":43.8456,"t":"2026-10-06T18:15:00Z","v":1811,"vw":43.834913},{"c":43.8436,"h":43.8436,"l":43.84,"n":2,"o":43.84,"t":"2026-10-06T18:30:00Z","v":343,"vw":43.841081},{"c":43.84,"h":43.84,"l":43.82,"n":5,"o":43.82,"t":"2026-10-06T19:00:00Z","v":888,"vw":43.837441},{"c":43.8549,"h":43.8549,"l":43.8549,"n":1,"o":43.8549,"t":"2026-10-06T19:15:00Z","v":160,"vw":43.8549},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-06T19:30:00Z","v":2000,"vw":43.84},{"c":43.81,"h":43.84,"l":43.81,"n":6,"o":43.84,"t":"2026-10-06T19:45:00Z","v":1165,"vw":43.836432},{"c":43.66,"h":43.75,"l":43.645,"n":44,"o":43.75,"t":"2026-10-07T13:30:00Z","v":3975,"vw":43.708828},{"c":43.71,"h":43.71,"l":43.71,"n":1,"o":43.71,"t":"2026-10-07T13:45:00Z","v":740,"vw":43.71},{"c":43.68,"h":43.69,"l":43.65,"n":17,"o":43.69,"t":"2026-10-07T14:00:00Z","v":3978,"vw":43.658038},{"c":43.6783,"h":43.6783,"l":43.6783,"n":2,"o":43.6783,"t":"2026-10-07T14:15:00Z","v":594,"vw":43.6783},{"c":43.665,"h":43.67,"l":43.665,"n":5,"o":43.67,"t":"2026-10-07T14:30:00Z","v":406,"vw":43.666437},{"c":43.69,"h":43.69,"l":43.625,"n":11,"o":43.6599,"t":"2026-10-07T15:00:00Z","v":984,"vw":43.664777},{"c":43.69,"h":43.69,"l":43.69,"n":6,"o":43.69,"t":"2026-10-07T15:15:00Z","v":338,"vw":43.69},{"c":43.7101,"h":43.7101,"l":43.7101,"n":3,"o":43.7101,"t":"2026-10-07T15:30:00Z","v":243,"vw":43.7101},{"c":43.77,"h":43.775,"l":43.73,"n":12,"o":43.74,"t":"2026-10-07T15:45:00Z","v":1492,"vw":43.758913},{"c":43.715,"h":43.715,"l":43.715,"n":3,"o":43.715,"t":"2026-10-07T16:00:00Z","v":300,"vw":43.715},{"c":43.765,"h":43.765,"l":43.765,"n":1,"o":43.765,"t":"2026-10-07T16:15:00Z","v":402,"vw":43.765},{"c":43.825,"h":43.825,"l":43.8,"n":3,"o":43.8,"t":"2026-10-07T17:45:00Z","v":1140,"vw":43.803951},{"c":43.815,"h":43.815,"l":43.815,"n":5,"o":43.815,"t":"2026-10-07T18:00:00Z","v":419,"vw":43.815},{"c":43.815,"h":43.84,"l":43.815,"n":2,"o":43.84,"t":"2026-10-07T18:15:00Z","v":2000,"vw":43.8275},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-10-07T18:30:00Z","v":105,"vw":43.82},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-07T18:45:00Z","v":720,"vw":43.85},{"c":43.8342,"h":43.8342,"l":43.8342,"n":1,"o":43.8342,"t":"2026-10-07T19:30:00Z","v":115,"vw":43.8342},{"c":43.84,"h":43.84,"l":43.84,"n":15,"o":43.84,"t":"2026-10-07T19:45:00Z","v":5682,"vw":43.84},{"c":43.83,"h":43.9,"l":43.81,"n":42,"o":43.81,"t":"2026-10-08T13:30:00Z","v":2070,"vw":43.840919},{"c":43.8,"h":43.81,"l":43.8,"n":8,"o":43.81,"t":"2026-10-08T13:45:00Z","v":1316,"vw":43.801148},{"c":43.795,"h":43.805,"l":43.795,"n":4,"o":43.805,"t":"2026-10-08T14:00:00Z","v":667,"vw":43.796504},{"c":43.9,"h":43.9,"l":43.85,"n":7,"o":43.85,"t":"2026-10-08T14:15:00Z","v":2525,"vw":43.897919},{"c":43.9,"h":43.9,"l":43.88,"n":2,"o":43.88,"t":"2026-10-08T14:30:00Z","v":234,"vw":43.889402},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-10-08T14:45:00Z","v":568,"vw":43.85},{"c":43.85,"h":43.87,"l":43.8483,"n":10,"o":43.87,"t":"2026-10-08T15:00:00Z","v":1898,"vw":43.854451},{"c":43.8219,"h":43.835,"l":43.8219,"n":9,"o":43.83,"t":"2026-10-08T15:15:00Z","v":1215,"vw":43.829558},{"c":43.8,"h":43.81,"l":43.8,"n":16,"o":43.81,"t":"2026-10-08T15:30:00Z","v":1054,"vw":43.802778},{"c":43.8157,"h":43.85,"l":43.8157,"n":6,"o":43.85,"t":"2026-10-08T16:15:00Z","v":852,"vw":43.824121},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-08T16:30:00Z","v":6281,"vw":43.84},{"c":43.7499,"h":43.8,"l":43.74,"n":22,"o":43.8,"t":"2026-10-08T16:45:00Z","v":18330,"vw":43.758953},{"c":43.62,"h":43.67,"l":43.5728,"n":26,"o":43.67,"t":"2026-10-08T17:00:00Z","v":8002,"vw":43.666809},{"c":43.4709,"h":43.55,"l":43.4709,"n":5,"o":43.55,"t":"2026-10-08T17:15:00Z","v":507,"vw":43.532554},{"c":43.58,"h":43.58,"l":43.555,"n":3,"o":43.555,"t":"2026-10-08T17:30:00Z","v":223,"vw":43.566261},{"c":43.47,"h":43.505,"l":43.47,"n":3,"o":43.505,"t":"2026-10-08T17:45:00Z","v":415,"vw":43.480736},{"c":43.57,"h":43.57,"l":43.57,"n":3,"o":43.57,"t":"2026-10-08T18:15:00Z","v":1008,"vw":43.57},{"c":43.6,"h":43.629,"l":43.58,"n":5,"o":43.59,"t":"2026-10-08T18:30:00Z","v":840,"vw":43.602378},{"c":43.5899,"h":43.5899,"l":43.5899,"n":4,"o":43.5899,"t":"2026-10-08T18:45:00Z","v":3129,"vw":43.5899},{"c":43.5301,"h":43.565,"l":43.5301,"n":5,"o":43.565,"t":"2026-10-08T19:00:00Z","v":743,"vw":43.538071},{"c":43.59,"h":43.59,"l":43.55,"n":7,"o":43.59,"t":"2026-10-08T19:15:00Z","v":769,"vw":43.573871},{"c":43.68,"h":43.68,"l":43.59,"n":19,"o":43.59,"t":"2026-10-08T19:30:00Z","v":4741,"vw":43.650562},{"c":43.68,"h":43.68,"l":43.64,"n":8,"o":43.64,"t":"2026-10-08T19:45:00Z","v":968,"vw":43.658754},{"c":43.66,"h":43.67,"l":43.66,"n":32,"o":43.67,"t":"2026-10-09T13:30:00Z","v":3932,"vw":43.661949},{"c":43.705,"h":43.775,"l":43.6901,"n":11,"o":43.74,"t":"2026-10-09T13:45:00Z","v":1890,"vw":43.718051},{"c":43.72,"h":43.735,"l":43.71,"n":11,"o":43.71,"t":"2026-10-09T14:00:00Z","v":727,"vw":43.715351},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-09T14:45:00Z","v":1092,"vw":43.85},{"c":43.84,"h":43.85,"l":43.84,"n":4,"o":43.85,"t":"2026-10-09T15:00:00Z","v":309,"vw":43.846711},{"c":43.82,"h":43.82,"l":43.8044,"n":4,"o":43.8044,"t":"2026-10-09T15:15:00Z","v":1410,"vw":43.811264},{"c":43.85,"h":43.85,"l":43.78,"n":16,"o":43.78,"t":"2026-10-09T15:30:00Z","v":2395,"vw":43.808297},{"c":43.82,"h":43.86,"l":43.82,"n":16,"o":43.84,"t":"2026-10-09T15:45:00Z","v":2576,"vw":43.850213},{"c":43.88,"h":43.88,"l":43.84,"n":7,"o":43.85,"t":"2026-10-09T16:00:00Z","v":707,"vw":43.867273},{"c":43.8999,"h":43.8999,"l":43.87,"n":3,"o":43.87,"t":"2026-10-09T16:45:00Z","v":1219,"vw":43.895863},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-10-09T17:00:00Z","v":350,"vw":43.87},{"c":43.86,"h":43.86,"l":43.86,"n":4,"o":43.86,"t":"2026-10-09T17:45:00Z","v":301,"vw":43.86},{"c":43.83,"h":43.83,"l":43.83,"n":6,"o":43.83,"t":"2026-10-09T18:00:00Z","v":270,"vw":43.83},{"c":43.81,"h":43.85,"l":43.81,"n":9,"o":43.85,"t":"2026-10-09T18:15:00Z","v":815,"vw":43.844286},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-09T18:30:00Z","v":1000,"vw":43.86},{"c":43.855,"h":43.855,"l":43.855,"n":4,"o":43.855,"t":"2026-10-09T18:45:00Z","v":154,"vw":43.855},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-09T19:30:00Z","v":101,"vw":43.925},{"c":43.95,"h":43.95,"l":43.925,"n":6,"o":43.925,"t":"2026-10-09T19:45:00Z","v":547,"vw":43.934346},{"c":43.63,"h":43.63,"l":43.06,"n":5,"o":43.63,"t":"2026-10-12T12:00:00Z","v":490,"vw":43.345},{"c":44.125,"h":44.125,"l":44,"n":78,"o":44,"t":"2026-10-12T13:30:00Z","v":6969,"vw":44.015037},{"c":44.08,"h":44.16,"l":44.08,"n":7,"o":44.16,"t":"2026-10-12T13:45:00Z","v":482,"vw":44.122441},{"c":44,"h":44.06,"l":44,"n":11,"o":44.06,"t":"2026-10-12T14:00:00Z","v":688,"vw":44.047089},{"c":44.01,"h":44.07,"l":44,"n":40,"o":44,"t":"2026-10-12T14:15:00Z","v":4101,"vw":44.012183},{"c":44.08,"h":44.09,"l":44.05,"n":10,"o":44.055,"t":"2026-10-12T14:30:00Z","v":2197,"vw":44.063716},{"c":44.07,"h":44.07,"l":44.04,"n":6,"o":44.04,"t":"2026-10-12T14:45:00Z","v":613,"vw":44.052857},{"c":44.1,"h":44.1,"l":44.065,"n":23,"o":44.065,"t":"2026-10-12T15:00:00Z","v":6739,"vw":44.08848},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-12T15:15:00Z","v":500,"vw":44.08},{"c":44.0997,"h":44.0997,"l":44.0997,"n":1,"o":44.0997,"t":"2026-10-12T15:30:00Z","v":100,"vw":44.0997},{"c":44.11,"h":44.11,"l":44.07,"n":7,"o":44.07,"t":"2026-10-12T15:45:00Z","v":406,"vw":44.098506},{"c":44.12,"h":44.12,"l":44.105,"n":3,"o":44.105,"t":"2026-10-12T16:00:00Z","v":701,"vw":44.115714},{"c":44.04,"h":44.09,"l":44.04,"n":6,"o":44.09,"t":"2026-10-12T16:15:00Z","v":427,"vw":44.0775},{"c":44.08,"h":44.08,"l":44.08,"n":2,"o":44.08,"t":"2026-10-12T16:30:00Z","v":126,"vw":44.08},{"c":44.0316,"h":44.0316,"l":44.0316,"n":1,"o":44.0316,"t":"2026-10-12T16:45:00Z","v":250,"vw":44.0316},{"c":44.025,"h":44.025,"l":44.025,"n":3,"o":44.025,"t":"2026-10-12T17:30:00Z","v":532,"vw":44.025},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-12T17:45:00Z","v":500,"vw":44.05},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-12T18:00:00Z","v":108,"vw":44.03},{"c":44.0101,"h":44.0101,"l":44.01,"n":5,"o":44.01,"t":"2026-10-12T18:15:00Z","v":295,"vw":44.01005},{"c":44.01,"h":44.02,"l":44.01,"n":3,"o":44.02,"t":"2026-10-12T18:30:00Z","v":247,"vw":44.014065},{"c":44,"h":44.01,"l":44,"n":7,"o":44.01,"t":"2026-10-12T19:00:00Z","v":285,"vw":44.004929},{"c":44.015,"h":44.025,"l":44,"n":15,"o":44.025,"t":"2026-10-12T19:15:00Z","v":788,"vw":44.008575},{"c":44,"h":44.025,"l":44,"n":7,"o":44.025,"t":"2026-10-12T19:30:00Z","v":1193,"vw":44.01568},{"c":44,"h":44.01,"l":44,"n":10,"o":44,"t":"2026-10-12T19:45:00Z","v":1443,"vw":44.003465},{"c":44.1651,"h":44.1651,"l":44.04,"n":41,"o":44.04,"t":"2026-10-13T13:30:00Z","v":1918,"vw":44.093559},{"c":44.29,"h":44.29,"l":44.29,"n":4,"o":44.29,"t":"2026-10-13T13:45:00Z","v":502,"vw":44.29},{"c":44.305,"h":44.33,"l":44.305,"n":8,"o":44.33,"t":"2026-10-13T14:00:00Z","v":725,"vw":44.326444},{"c":44.2781,"h":44.2781,"l":44.1892,"n":6,"o":44.1892,"t":"2026-10-13T14:15:00Z","v":1290,"vw":44.267613},{"c":44.22,"h":44.27,"l":44.22,"n":21,"o":44.24,"t":"2026-10-13T14:30:00Z","v":1627,"vw":44.24521},{"c":44.25,"h":44.255,"l":44.25,"n":8,"o":44.255,"t":"2026-10-13T14:45:00Z","v":336,"vw":44.252227},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-13T15:00:00Z","v":135,"vw":44.22},{"c":44.2237,"h":44.245,"l":44.22,"n":46,"o":44.245,"t":"2026-10-13T15:30:00Z","v":39287,"vw":44.221313},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-13T16:30:00Z","v":100,"vw":44.23},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-13T17:15:00Z","v":700,"vw":44.23},{"c":44.195,"h":44.195,"l":44.195,"n":1,"o":44.195,"t":"2026-10-13T18:45:00Z","v":100,"vw":44.195},{"c":44.21,"h":44.21,"l":44.195,"n":14,"o":44.2,"t":"2026-10-13T19:30:00Z","v":1838,"vw":44.205009},{"c":44.16,"h":44.16,"l":44.16,"n":7,"o":44.16,"t":"2026-10-13T19:45:00Z","v":299,"vw":44.16},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-14T12:15:00Z","v":200,"vw":44.16},{"c":44.06,"h":44.21,"l":44.06,"n":32,"o":44.21,"t":"2026-10-14T13:30:00Z","v":445,"vw":44.104092},{"c":44.005,"h":44.1908,"l":44.005,"n":5,"o":44.1908,"t":"2026-10-14T13:45:00Z","v":374,"vw":44.123481},{"c":44.01,"h":44.01,"l":43.91,"n":10,"o":43.975,"t":"2026-10-14T14:00:00Z","v":361,"vw":43.965446},{"c":43.9,"h":43.95,"l":43.8401,"n":14,"o":43.95,"t":"2026-10-14T14:15:00Z","v":1405,"vw":43.886207},{"c":43.94,"h":43.94,"l":43.94,"n":3,"o":43.94,"t":"2026-10-14T14:45:00Z","v":300,"vw":43.94},{"c":43.91,"h":43.92,"l":43.855,"n":11,"o":43.855,"t":"2026-10-14T15:15:00Z","v":1148,"vw":43.896497},{"c":43.74,"h":43.74,"l":43.74,"n":9,"o":43.74,"t":"2026-10-14T15:30:00Z","v":1009,"vw":43.74},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-14T15:45:00Z","v":100,"vw":43.75},{"c":43.64,"h":43.72,"l":43.64,"n":12,"o":43.72,"t":"2026-10-14T16:00:00Z","v":520,"vw":43.666667},{"c":43.6795,"h":43.6795,"l":43.6795,"n":2,"o":43.6795,"t":"2026-10-14T16:15:00Z","v":294,"vw":43.6795},{"c":43.68,"h":43.68,"l":43.6165,"n":6,"o":43.6165,"t":"2026-10-14T16:30:00Z","v":634,"vw":43.651136},{"c":43.64,"h":43.68,"l":43.61,"n":16,"o":43.63,"t":"2026-10-14T16:45:00Z","v":1398,"vw":43.625869},{"c":43.4966,"h":43.4966,"l":43.4966,"n":1,"o":43.4966,"t":"2026-10-14T17:45:00Z","v":100,"vw":43.4966},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-14T18:00:00Z","v":353,"vw":43.45},{"c":43.4401,"h":43.4401,"l":43.4401,"n":1,"o":43.4401,"t":"2026-10-14T18:15:00Z","v":299,"vw":43.4401},{"c":43.4101,"h":43.4101,"l":43.41,"n":2,"o":43.41,"t":"2026-10-14T18:45:00Z","v":400,"vw":43.41005},{"c":43.49,"h":43.51,"l":43.49,"n":5,"o":43.51,"t":"2026-10-14T19:30:00Z","v":403,"vw":43.504963},{"c":43.54,"h":43.54,"l":43.5064,"n":3,"o":43.5064,"t":"2026-10-14T19:45:00Z","v":272,"vw":43.527601},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-15T12:30:00Z","v":100,"vw":44.29},{"c":43.21,"h":43.21,"l":42.951,"n":88,"o":43.06,"t":"2026-10-15T13:30:00Z","v":20004,"vw":43.063427},{"c":43.05,"h":43.319,"l":43.05,"n":70,"o":43.15,"t":"2026-10-15T13:45:00Z","v":12718,"vw":43.27479},{"c":43.33,"h":43.33,"l":43.235,"n":12,"o":43.235,"t":"2026-10-15T14:00:00Z","v":742,"vw":43.283169},{"c":43.275,"h":43.275,"l":43.2475,"n":16,"o":43.26,"t":"2026-10-15T14:30:00Z","v":1454,"vw":43.259181},{"c":43.3204,"h":43.3204,"l":43.29,"n":6,"o":43.29,"t":"2026-10-15T14:45:00Z","v":874,"vw":43.303468},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-15T15:00:00Z","v":150,"vw":43.42},{"c":43.45,"h":43.5,"l":43.44,"n":23,"o":43.5,"t":"2026-10-15T15:15:00Z","v":2677,"vw":43.452011},{"c":43.3703,"h":43.4,"l":43.36,"n":10,"o":43.4,"t":"2026-10-15T15:30:00Z","v":2046,"vw":43.371209},{"c":43.405,"h":43.405,"l":43.405,"n":3,"o":43.405,"t":"2026-10-15T16:00:00Z","v":111,"vw":43.405},{"c":43.385,"h":43.385,"l":43.385,"n":5,"o":43.385,"t":"2026-10-15T16:15:00Z","v":247,"vw":43.385},{"c":43.415,"h":43.415,"l":43.39,"n":2,"o":43.39,"t":"2026-10-15T17:00:00Z","v":400,"vw":43.40875},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-15T17:15:00Z","v":100,"vw":43.43},{"c":43.62,"h":43.62,"l":43.5,"n":2,"o":43.5,"t":"2026-10-15T17:30:00Z","v":2465,"vw":43.601014},{"c":43.58,"h":43.61,"l":43.58,"n":12,"o":43.58,"t":"2026-10-15T17:45:00Z","v":4812,"vw":43.601697},{"c":43.455,"h":43.455,"l":43.455,"n":3,"o":43.455,"t":"2026-10-15T18:00:00Z","v":116,"vw":43.455},{"c":43.39,"h":43.395,"l":43.39,"n":3,"o":43.395,"t":"2026-10-15T18:15:00Z","v":750,"vw":43.39214},{"c":43.56,"h":43.56,"l":43.55,"n":19,"o":43.55,"t":"2026-10-15T19:00:00Z","v":3476,"vw":43.557178},{"c":43.57,"h":43.59,"l":43.57,"n":7,"o":43.59,"t":"2026-10-15T19:15:00Z","v":388,"vw":43.583089},{"c":43.53,"h":43.53,"l":43.46,"n":11,"o":43.4718,"t":"2026-10-15T19:30:00Z","v":2320,"vw":43.508804},{"c":43.49,"h":43.545,"l":43.48,"n":8,"o":43.545,"t":"2026-10-15T19:45:00Z","v":826,"vw":43.492124},{"c":43.27,"h":43.49,"l":43.27,"n":7,"o":43.49,"t":"2026-10-16T13:00:00Z","v":1000,"vw":43.347647},{"c":43.28,"h":43.44,"l":43.22,"n":112,"o":43.44,"t":"2026-10-16T13:30:00Z","v":21899,"vw":43.313141},{"c":43.14,"h":43.29,"l":43.14,"n":13,"o":43.218,"t":"2026-10-16T13:45:00Z","v":1029,"vw":43.234841},{"c":43.145,"h":43.1535,"l":43.145,"n":5,"o":43.1535,"t":"2026-10-16T14:00:00Z","v":404,"vw":43.147125},{"c":43.1,"h":43.125,"l":43.1,"n":6,"o":43.125,"t":"2026-10-16T14:15:00Z","v":797,"vw":43.11427},{"c":43.19,"h":43.31,"l":43.19,"n":4,"o":43.31,"t":"2026-10-16T14:45:00Z","v":602,"vw":43.219318},{"c":42.985,"h":43.12,"l":42.985,"n":7,"o":43.12,"t":"2026-10-16T15:00:00Z","v":861,"vw":43.016442},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-10-16T15:15:00Z","v":110,"vw":42.97},{"c":42.915,"h":42.9499,"l":42.88,"n":6,"o":42.89,"t":"2026-10-16T15:30:00Z","v":2202,"vw":42.907464},{"c":42.83,"h":42.83,"l":42.82,"n":5,"o":42.82,"t":"2026-10-16T16:00:00Z","v":521,"vw":42.828},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-16T16:15:00Z","v":390,"vw":42.86},{"c":42.73,"h":42.73,"l":42.73,"n":5,"o":42.73,"t":"2026-10-16T16:30:00Z","v":176,"vw":42.73},{"c":42.5084,"h":42.5084,"l":42.5084,"n":4,"o":42.5084,"t":"2026-10-16T17:00:00Z","v":196,"vw":42.5084},{"c":42.44,"h":42.47,"l":42.38,"n":26,"o":42.38,"t":"2026-10-16T17:15:00Z","v":5060,"vw":42.424955},{"c":42.4592,"h":42.4592,"l":42.4592,"n":2,"o":42.4592,"t":"2026-10-16T17:30:00Z","v":231,"vw":42.4592},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-16T17:45:00Z","v":130,"vw":42.5},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-16T18:30:00Z","v":200,"vw":42.27},{"c":42.2013,"h":42.2013,"l":42.2013,"n":3,"o":42.2013,"t":"2026-10-16T18:45:00Z","v":335,"vw":42.2013},{"c":42.23,"h":42.23,"l":42.2,"n":10,"o":42.21,"t":"2026-10-16T19:00:00Z","v":904,"vw":42.216469},{"c":42.325,"h":42.345,"l":42.325,"n":6,"o":42.34,"t":"2026-10-16T19:30:00Z","v":1659,"vw":42.340661},{"c":42.45,"h":42.45,"l":42.3382,"n":15,"o":42.3382,"t":"2026-10-16T19:45:00Z","v":640,"vw":42.400225},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-19T11:00:00Z","v":188,"vw":44.2},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-19T11:45:00Z","v":100,"vw":43.25},{"c":42.75,"h":42.82,"l":42.69,"n":75,"o":42.69,"t":"2026-10-19T13:30:00Z","v":5741,"vw":42.757653},{"c":42.75,"h":42.75,"l":42.7,"n":30,"o":42.73,"t":"2026-10-19T13:45:00Z","v":4373,"vw":42.735407},{"c":42.76,"h":42.76,"l":42.735,"n":5,"o":42.76,"t":"2026-10-19T14:00:00Z","v":2109,"vw":42.757616},{"c":42.99,"h":42.99,"l":42.99,"n":3,"o":42.99,"t":"2026-10-19T14:15:00Z","v":1653,"vw":42.99},{"c":42.9245,"h":42.928,"l":42.9,"n":9,"o":42.928,"t":"2026-10-19T14:30:00Z","v":894,"vw":42.918161},{"c":43,"h":43,"l":42.9688,"n":8,"o":42.9688,"t":"2026-10-19T14:45:00Z","v":723,"vw":42.97376},{"c":43.05,"h":43.05,"l":43.0349,"n":4,"o":43.0349,"t":"2026-10-19T15:00:00Z","v":781,"vw":43.03992},{"c":43.1,"h":43.1,"l":43.065,"n":5,"o":43.065,"t":"2026-10-19T15:30:00Z","v":457,"vw":43.07375},{"c":43.0634,"h":43.07,"l":43.06,"n":30,"o":43.07,"t":"2026-10-19T15:45:00Z","v":3415,"vw":43.063165},{"c":43.05,"h":43.05,"l":43.05,"n":8,"o":43.05,"t":"2026-10-19T16:00:00Z","v":245,"vw":43.05},{"c":42.9913,"h":42.9913,"l":42.9913,"n":2,"o":42.9913,"t":"2026-10-19T16:15:00Z","v":205,"vw":42.9913},{"c":42.99,"h":43.015,"l":42.99,"n":11,"o":43,"t":"2026-10-19T16:45:00Z","v":2766,"vw":43.000668},{"c":42.98,"h":42.98,"l":42.98,"n":4,"o":42.98,"t":"2026-10-19T17:15:00Z","v":701,"vw":42.98},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-19T17:30:00Z","v":100,"vw":42.98},{"c":42.9416,"h":42.9416,"l":42.9416,"n":2,"o":42.9416,"t":"2026-10-19T17:45:00Z","v":128,"vw":42.9416},{"c":42.9862,"h":42.9862,"l":42.9862,"n":1,"o":42.9862,"t":"2026-10-19T18:15:00Z","v":150,"vw":42.9862},{"c":42.96,"h":42.96,"l":42.96,"n":3,"o":42.96,"t":"2026-10-19T18:30:00Z","v":116,"vw":42.96},{"c":43.035,"h":43.035,"l":43.005,"n":6,"o":43.005,"t":"2026-10-19T19:00:00Z","v":309,"vw":43.025},{"c":43.04,"h":43.04,"l":43.04,"n":7,"o":43.04,"t":"2026-10-19T19:15:00Z","v":436,"vw":43.04},{"c":43.0673,"h":43.0673,"l":43.0673,"n":1,"o":43.0673,"t":"2026-10-19T19:30:00Z","v":475,"vw":43.0673},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-10-19T19:45:00Z","v":173,"vw":42.97},{"c":42.6876,"h":42.92,"l":42.6876,"n":35,"o":42.92,"t":"2026-10-20T13:30:00Z","v":2307,"vw":42.821815},{"c":42.76,"h":42.76,"l":42.68,"n":10,"o":42.7381,"t":"2026-10-20T13:45:00Z","v":1015,"vw":42.738901},{"c":43.055,"h":43.055,"l":42.97,"n":14,"o":42.97,"t":"2026-10-20T14:15:00Z","v":1176,"vw":42.9938},{"c":43.04,"h":43.06,"l":43.04,"n":29,"o":43.04,"t":"2026-10-20T14:30:00Z","v":2529,"vw":43.04846},{"c":43.065,"h":43.0967,"l":43.01,"n":6,"o":43.01,"t":"2026-10-20T14:45:00Z","v":542,"vw":43.03834},{"c":42.91,"h":42.91,"l":42.91,"n":3,"o":42.91,"t":"2026-10-20T15:15:00Z","v":502,"vw":42.91},{"c":42.9101,"h":42.9101,"l":42.9101,"n":3,"o":42.9101,"t":"2026-10-20T18:00:00Z","v":2526,"vw":42.9101},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-20T18:30:00Z","v":100,"vw":42.91},{"c":42.895,"h":42.895,"l":42.895,"n":3,"o":42.895,"t":"2026-10-20T19:15:00Z","v":384,"vw":42.895},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T21:30:00Z","v":1000,"vw":42.79},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-21T13:00:00Z","v":100,"vw":43.03},{"c":43.03,"h":43.16,"l":43.03,"n":21,"o":43.16,"t":"2026-10-21T13:30:00Z","v":1057,"vw":43.124008},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-21T13:45:00Z","v":350,"vw":43.09},{"c":43.0699,"h":43.0699,"l":43.0699,"n":3,"o":43.0699,"t":"2026-10-21T14:15:00Z","v":502,"vw":43.0699},{"c":43.06,"h":43.06,"l":43.06,"n":4,"o":43.06,"t":"2026-10-21T14:30:00Z","v":104,"vw":43.06},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-21T15:00:00Z","v":100,"vw":43.2},{"c":43.285,"h":43.285,"l":43.25,"n":3,"o":43.25,"t":"2026-10-21T15:30:00Z","v":724,"vw":43.26547},{"c":43.251,"h":43.275,"l":43.25,"n":8,"o":43.25,"t":"2026-10-21T15:45:00Z","v":816,"vw":43.259759},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-21T16:15:00Z","v":241,"vw":43.26},{"c":43.31,"h":43.3565,"l":43.27,"n":6,"o":43.27,"t":"2026-10-21T16:30:00Z","v":2227,"vw":43.316863},{"c":43.305,"h":43.305,"l":43.305,"n":2,"o":43.305,"t":"2026-10-21T16:45:00Z","v":328,"vw":43.305},{"c":43.325,"h":43.325,"l":43.325,"n":5,"o":43.325,"t":"2026-10-21T17:00:00Z","v":440,"vw":43.325},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-21T17:30:00Z","v":510,"vw":43.3},{"c":43.3125,"h":43.3125,"l":43.3125,"n":1,"o":43.3125,"t":"2026-10-21T18:15:00Z","v":200,"vw":43.3125},{"c":43.35,"h":43.35,"l":43.325,"n":7,"o":43.325,"t":"2026-10-21T18:30:00Z","v":1090,"vw":43.3275},{"c":43.24,"h":43.24,"l":43.24,"n":4,"o":43.24,"t":"2026-10-21T19:00:00Z","v":301,"vw":43.24},{"c":43.195,"h":43.195,"l":43.195,"n":1,"o":43.195,"t":"2026-10-21T19:15:00Z","v":300,"vw":43.195},{"c":43.32,"h":43.32,"l":43.32,"n":2,"o":43.32,"t":"2026-10-21T19:45:00Z","v":224,"vw":43.32},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-22T08:00:00Z","v":106,"vw":43},{"c":42.755,"h":42.86,"l":42.735,"n":34,"o":42.86,"t":"2026-10-22T13:30:00Z","v":3912,"vw":42.779077},{"c":42.565,"h":42.565,"l":42.53,"n":10,"o":42.53,"t":"2026-10-22T13:45:00Z","v":525,"vw":42.548174},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-22T14:00:00Z","v":100,"vw":42.7},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-22T14:15:00Z","v":202,"vw":42.5},{"c":42.3966,"h":42.3966,"l":42.3966,"n":1,"o":42.3966,"t":"2026-10-22T14:30:00Z","v":924,"vw":42.3966},{"c":42.45,"h":42.45,"l":42.45,"n":8,"o":42.45,"t":"2026-10-22T15:00:00Z","v":568,"vw":42.45},{"c":42.52,"h":42.52,"l":42.415,"n":6,"o":42.415,"t":"2026-10-22T15:15:00Z","v":686,"vw":42.479623},{"c":42.465,"h":42.465,"l":42.465,"n":1,"o":42.465,"t":"2026-10-22T16:00:00Z","v":200,"vw":42.465},{"c":42.4856,"h":42.4856,"l":42.4856,"n":3,"o":42.4856,"t":"2026-10-22T16:15:00Z","v":190,"vw":42.4856},{"c":42.355,"h":42.355,"l":42.35,"n":5,"o":42.35,"t":"2026-10-22T16:30:00Z","v":366,"vw":42.353607},{"c":42.32,"h":42.32,"l":42.27,"n":5,"o":42.27,"t":"2026-10-22T16:45:00Z","v":1201,"vw":42.278403},{"c":42.295,"h":42.295,"l":42.265,"n":5,"o":42.265,"t":"2026-10-22T17:15:00Z","v":446,"vw":42.288228},{"c":42.2,"h":42.2,"l":42.2,"n":5,"o":42.2,"t":"2026-10-22T17:45:00Z","v":1007,"vw":42.2},{"c":42.1201,"h":42.2,"l":42.12,"n":10,"o":42.2,"t":"2026-10-22T18:00:00Z","v":914,"vw":42.161962},{"c":42.1178,"h":42.1178,"l":42.1178,"n":1,"o":42.1178,"t":"2026-10-22T18:30:00Z","v":100,"vw":42.1178},{"c":42.01,"h":42.02,"l":42.01,"n":3,"o":42.02,"t":"2026-10-22T18:45:00Z","v":435,"vw":42.0125},{"c":42.1,"h":42.1,"l":42,"n":70,"o":42,"t":"2026-10-22T19:00:00Z","v":17776,"vw":42.023458},{"c":42.03,"h":42.055,"l":42.03,"n":5,"o":42.055,"t":"2026-10-22T19:15:00Z","v":486,"vw":42.044786},{"c":42.08,"h":42.16,"l":42.06,"n":31,"o":42.13,"t":"2026-10-22T19:30:00Z","v":4145,"vw":42.127399},{"c":42.12,"h":42.205,"l":42.12,"n":8,"o":42.1557,"t":"2026-10-22T19:45:00Z","v":1325,"vw":42.165847}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.525,"strike":51.346553561179974,"iv":0.615773704961595,"gamma":0.03202606904307248,"theta":-0.030169202128878126,"vega":0.027599985526634726,"rho":0.004441123823483215,"breakevenPct":23.151836565004697},{"delta":0.2,"premium":0.525,"strike":47.00791766292275,"iv":0.41965358120825347,"gamma":0.05635808446034432,"theta":-0.025090237091478982,"vega":0.03314357658310344,"rho":0.005992376716561312,"breakevenPct":12.851181535903965},{"delta":0.25,"premium":0.525,"strike":45.003284126078526,"iv":0.31039615674513504,"gamma":0.08648641885663391,"theta":-0.021480595942957655,"vega":0.03762026445178318,"rho":0.007515042570494497,"breakevenPct":8.091842654507433},{"delta":0.3,"premium":0.5711001291067407,"strike":44.077997417865184,"iv":0.26393666260471965,"gamma":0.11154428607480331,"theta":-0.020285234975698768,"vega":0.04112568873625621,"rho":0.009025051197472173,"breakevenPct":6.004505097274292},{"delta":0.35,"premium":0.6244576326915849,"strike":43.50542367308415,"iv":0.23492239224222386,"gamma":0.13440433755750822,"theta":-0.019370612143637618,"vega":0.04350791740419349,"rho":0.010538801426944197,"breakevenPct":4.771797971927205},{"delta":0.4,"premium":0.6787839410662828,"strike":42.98108029466859,"iv":0.20825726805958159,"gamma":0.15669962390818012,"theta":-0.018479359411429693,"vega":0.04565755254844179,"rho":0.01205424290286635,"breakevenPct":3.6558979955718636},{"delta":0.45,"premium":0.7375832382247743,"strike":42.68708380887613,"iv":0.19248657816468417,"gamma":0.17371459691116437,"theta":-0.017557076215071785,"vega":0.0459295154904065,"rho":0.01358923912906172,"breakevenPct":3.0975001118255068},{"delta":0.5,"premium":0.7963825353832659,"strike":42.39308732308367,"iv":0.1767158882697868,"gamma":0.1907295699141486,"theta":-0.016634793018713873,"vega":0.0462014784323712,"rho":0.015124235355257091,"breakevenPct":2.53910222807915},{"delta":0.55,"premium":0.8551818325417575,"strike":42.099090837291214,"iv":0.16094519837488938,"gamma":0.20774454291713287,"theta":-0.015712509822355964,"vega":0.0464734413743359,"rho":0.016659231581452463,"breakevenPct":1.9807043443327927},{"delta":0.6,"premium":0.9245978227119666,"strike":41.88978261619563,"iv":0.149145665489247,"gamma":0.2104837579184831,"theta":-0.014585865194630593,"vega":0.0442323432610638,"rho":0.018268831706453766,"breakevenPct":1.6485765406163326},{"delta":0.65,"premium":0.9994113834907471,"strike":41.72353025890945,"iv":0.13936508524088245,"gamma":0.2059651185465692,"theta":-0.013355322370521738,"vega":0.040713594520207334,"rho":0.01991636076196435,"breakevenPct":1.431485380817192},{"delta":0.7,"premium":1.0742249442695275,"strike":41.55727790162327,"iv":0.12958450499251792,"gamma":0.20144647917465533,"theta":-0.012124779546412884,"vega":0.03719484577935087,"rho":0.02156388981747493,"breakevenPct":1.2143942210180518},{"delta":0.75,"premium":1.149038505048308,"strike":41.39102554433709,"iv":0.11980392474415338,"gamma":0.19692783980274145,"theta":-0.010894236722304027,"vega":0.033676097038494404,"rho":0.023211418872985515,"breakevenPct":0.9973030612189113},{"delta":0.8,"premium":1.2238520658270886,"strike":41.224773187050914,"iv":0.11002334449578885,"gamma":0.19240920043082757,"theta":-0.009663693898195172,"vega":0.03015734829763794,"rho":0.0248589479284961,"breakevenPct":0.7802119014197706},{"delta":0.85,"premium":1.2986656266058692,"strike":41.05852082976474,"iv":0.10024276424742432,"gamma":0.1878905610589137,"theta":-0.008433151074086319,"vega":0.026638599556781477,"rho":0.02650647698400668,"breakevenPct":0.5631207416206305}],"put":[{"delta":0.15,"premium":0.6,"strike":35.9682489835738,"iv":0.6034695917761573,"gamma":0.03265240952783517,"theta":-0.028022987160694093,"vega":0.027601614461667083,"rho":-0.0056568967258853135,"breakevenPct":16.029798234630103},{"delta":0.2,"premium":0.6782301812071785,"strike":38.06460362414357,"iv":0.48106622463260656,"gamma":0.04922433935897539,"theta":-0.02649314490119258,"vega":0.033129399351591274,"rho":-0.007473540570707534,"breakevenPct":11.238429622658128},{"delta":0.25,"premium":0.7605915008947145,"strike":39.35591500894714,"iv":0.40819584583562846,"gamma":0.0660112117154566,"theta":-0.025081817012683128,"vega":0.03751344597306651,"rho":-0.00929406819669273,"breakevenPct":8.368177806143327},{"delta":0.3,"premium":0.8674259841277393,"strike":40.242434195015655,"iv":0.3654441026390541,"gamma":0.08043524032321671,"theta":-0.02426218935002859,"vega":0.04100114655180324,"rho":-0.011121545056691233,"breakevenPct":6.517074523058133},{"delta":0.35,"premium":0.9882346008088871,"strike":40.932769147479355,"iv":0.3364432209835668,"gamma":0.09302181136615428,"theta":-0.02359240766533585,"vega":0.0437967204367408,"rho":-0.012950428793571214,"breakevenPct":5.164922728702587},{"delta":0.4,"premium":1.1569671932722225,"strike":41.448477695063495,"iv":0.32383358884331614,"gamma":0.10001161565737911,"theta":-0.023335598454231322,"vega":0.045428323683213596,"rho":-0.014753817508374746,"breakevenPct":4.341143158140379},{"delta":0.45,"premium":1.3308706227567066,"strike":41.945344636447736,"iv":0.3129925178133016,"gamma":0.10639754749757811,"theta":-0.023123347594563463,"vega":0.04693433838302117,"rho":-0.016554455395396225,"breakevenPct":3.5743731868684048},{"delta":0.5,"premium":1.6878272251308897,"strike":42.46596858638743,"iv":0.3299727748691099,"gamma":0.10146178010471205,"theta":-0.024311518324607328,"vega":0.04705340314136126,"rho":-0.01848540660711306,"breakevenPct":3.185799237282657},{"delta":0.55,"premium":2.0674083769633507,"strike":42.989528795811516,"iv":0.3503916230366492,"gamma":0.09512670157068062,"theta":-0.02567277486910995,"vega":0.047001047120418846,"rho":-0.020432463960084375,"breakevenPct":2.843968616219926}]},"raw":{"call":[{"delta":0.15,"premium":0.525,"strike":51.346553561179974,"iv":0.615773704961595,"gamma":0.03202606904307248,"theta":-0.030169202128878126,"vega":0.027599985526634726,"rho":0.004441123823483215,"breakevenPct":23.151836565004697},{"delta":0.2,"premium":0.525,"strike":47.00791766292275,"iv":0.41965358120825347,"gamma":0.05635808446034432,"theta":-0.025090237091478982,"vega":0.03314357658310344,"rho":0.005992376716561312,"breakevenPct":12.851181535903965},{"delta":0.25,"premium":0.525,"strike":45.003284126078526,"iv":0.31039615674513504,"gamma":0.08648641885663391,"theta":-0.021480595942957655,"vega":0.03762026445178318,"rho":0.007515042570494497,"breakevenPct":8.091842654507433},{"delta":0.3,"premium":0.5711001291067407,"strike":44.077997417865184,"iv":0.26393666260471965,"gamma":0.11154428607480331,"theta":-0.020285234975698768,"vega":0.04112568873625621,"rho":0.009025051197472173,"breakevenPct":6.004505097274292},{"delta":0.35,"premium":0.6244576326915849,"strike":43.50542367308415,"iv":0.23492239224222386,"gamma":0.13440433755750822,"theta":-0.019370612143637618,"vega":0.04350791740419349,"rho":0.010538801426944197,"breakevenPct":4.771797971927205},{"delta":0.4,"premium":0.6787839410662828,"strike":42.98108029466859,"iv":0.20825726805958159,"gamma":0.15669962390818012,"theta":-0.018479359411429693,"vega":0.04565755254844179,"rho":0.01205424290286635,"breakevenPct":3.6558979955718636},{"delta":0.45,"premium":0.7375832382247743,"strike":42.68708380887613,"iv":0.19248657816468417,"gamma":0.17371459691116437,"theta":-0.017557076215071785,"vega":0.0459295154904065,"rho":0.01358923912906172,"breakevenPct":3.0975001118255068},{"delta":0.5,"premium":0.7963825353832659,"strike":42.39308732308367,"iv":0.1767158882697868,"gamma":0.1907295699141486,"theta":-0.016634793018713873,"vega":0.0462014784323712,"rho":0.015124235355257091,"breakevenPct":2.53910222807915},{"delta":0.55,"premium":0.8551818325417575,"strike":42.099090837291214,"iv":0.16094519837488938,"gamma":0.20774454291713287,"theta":-0.015712509822355964,"vega":0.0464734413743359,"rho":0.016659231581452463,"breakevenPct":1.9807043443327927},{"delta":0.6,"premium":0.9245978227119666,"strike":41.88978261619563,"iv":0.149145665489247,"gamma":0.2104837579184831,"theta":-0.014585865194630593,"vega":0.0442323432610638,"rho":0.018268831706453766,"breakevenPct":1.6485765406163326},{"delta":0.65,"premium":0.9994113834907471,"strike":41.72353025890945,"iv":0.13936508524088245,"gamma":0.2059651185465692,"theta":-0.013355322370521738,"vega":0.040713594520207334,"rho":0.01991636076196435,"breakevenPct":1.431485380817192},{"delta":0.7,"premium":1.0742249442695275,"strike":41.55727790162327,"iv":0.12958450499251792,"gamma":0.20144647917465533,"theta":-0.012124779546412884,"vega":0.03719484577935087,"rho":0.02156388981747493,"breakevenPct":1.2143942210180518},{"delta":0.75,"premium":1.149038505048308,"strike":41.39102554433709,"iv":0.11980392474415338,"gamma":0.19692783980274145,"theta":-0.010894236722304027,"vega":0.033676097038494404,"rho":0.023211418872985515,"breakevenPct":0.9973030612189113},{"delta":0.8,"premium":1.2238520658270886,"strike":41.224773187050914,"iv":0.11002334449578885,"gamma":0.19240920043082757,"theta":-0.009663693898195172,"vega":0.03015734829763794,"rho":0.0248589479284961,"breakevenPct":0.7802119014197706},{"delta":0.85,"premium":1.2986656266058692,"strike":41.05852082976474,"iv":0.10024276424742432,"gamma":0.1878905610589137,"theta":-0.008433151074086319,"vega":0.026638599556781477,"rho":0.02650647698400668,"breakevenPct":0.5631207416206305}],"put":[{"delta":0.15,"premium":0.6,"strike":35.9682489835738,"iv":0.6034695917761573,"gamma":0.03265240952783517,"theta":-0.028022987160694093,"vega":0.027601614461667083,"rho":-0.0056568967258853135,"breakevenPct":16.029798234630103},{"delta":0.2,"premium":0.6782301812071785,"strike":38.06460362414357,"iv":0.48106622463260656,"gamma":0.04922433935897539,"theta":-0.02649314490119258,"vega":0.033129399351591274,"rho":-0.007473540570707534,"breakevenPct":11.238429622658128},{"delta":0.25,"premium":0.7605915008947145,"strike":39.35591500894714,"iv":0.40819584583562846,"gamma":0.0660112117154566,"theta":-0.025081817012683128,"vega":0.03751344597306651,"rho":-0.00929406819669273,"breakevenPct":8.368177806143327},{"delta":0.3,"premium":0.8674259841277393,"strike":40.242434195015655,"iv":0.3654441026390541,"gamma":0.08043524032321671,"theta":-0.02426218935002859,"vega":0.04100114655180324,"rho":-0.011121545056691233,"breakevenPct":6.517074523058133},{"delta":0.35,"premium":0.9882346008088871,"strike":40.932769147479355,"iv":0.3364432209835668,"gamma":0.09302181136615428,"theta":-0.02359240766533585,"vega":0.0437967204367408,"rho":-0.012950428793571214,"breakevenPct":5.164922728702587},{"delta":0.4,"premium":1.1569671932722225,"strike":41.448477695063495,"iv":0.32383358884331614,"gamma":0.10001161565737911,"theta":-0.023335598454231322,"vega":0.045428323683213596,"rho":-0.014753817508374746,"breakevenPct":4.341143158140379},{"delta":0.45,"premium":1.3308706227567066,"strike":41.945344636447736,"iv":0.3129925178133016,"gamma":0.10639754749757811,"theta":-0.023123347594563463,"vega":0.04693433838302117,"rho":-0.016554455395396225,"breakevenPct":3.5743731868684048},{"delta":0.5,"premium":1.6878272251308897,"strike":42.46596858638743,"iv":0.3299727748691099,"gamma":0.10146178010471205,"theta":-0.024311518324607328,"vega":0.04705340314136126,"rho":-0.01848540660711306,"breakevenPct":3.185799237282657},{"delta":0.55,"premium":2.0674083769633507,"strike":42.989528795811516,"iv":0.3503916230366492,"gamma":0.09512670157068062,"theta":-0.02567277486910995,"vega":0.047001047120418846,"rho":-0.020432463960084375,"breakevenPct":2.843968616219926}]}},"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"}}