{"symbol":"TEVA","url":"https://intraalpha.com/companies/TEVA","capturedAt":"2026-10-21T17:49:02.195Z","state":"ready","quote":{"symbol":"TEVA","last_price":40.69,"prev_close":40.85,"regular_close":40.69,"change":-0.16,"change_pct":-0.3917,"regular_change":-0.16,"regular_change_pct":-0.3917,"extended_change":0,"extended_change_pct":0,"bid":40.69,"ask":40.71,"bid_size":200,"ask_size":400,"volume":3000444,"vwap":40.442602,"open":40.18,"high":41.09,"low":39.5,"close":40.69,"trade_count":29258,"last_trade_at":"2026-10-21T17:48:37.833599044Z","last_quote_at":"2026-10-21T17:49:00.005601847Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"TEVA","fetched_at":"2026-10-21T17:49:01.133305+00:00","name":"Teva Pharma Industries Ltd ADR","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Teva Pharmaceutical Industries Limited, a pharmaceutical company, develops, manufactures, markets, and distributes generic drugs, specialty drugs, and biopharmaceuticals in North America, Europe, and internationally. The company is headquartered in Petach Tikva, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":48179548000,"ebitda":4268000000,"pe_ratio":68.85,"peg_ratio":1.287,"book_value":6.65,"dividend_per_share":null,"dividend_yield":null,"eps":0.6,"revenue_ttm":17315000000,"gross_profit_ttm":9083000000,"profit_margin":0.0408,"operating_margin_ttm":0.0403,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.0969,"quarterly_earnings_growth":0.722,"quarterly_revenue_growth":-0.008,"analyst_target_price":47.58,"analyst_number":3,"beta":0.817,"fifty_two_week_high":42.02,"fifty_two_week_low":18.85,"fifty_day_ma":38.39,"two_hundred_day_ma":34.2,"shares_outstanding":1166293000,"forward_pe":7.05,"price_to_sales":2.783,"price_to_book":3.362,"ev_to_revenue":2.263,"ev_to_ebitda":19.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:01.133305+00:00"},"optionObservedAt":"2026-10-21T17:35:54.250Z","bars":[{"c":41.3436,"h":41.3436,"l":41.3436,"n":9,"o":41.3436,"t":"2026-10-14T08:00:00Z","v":202,"vw":41.3436},{"c":41.18,"h":41.18,"l":41.18,"n":8,"o":41.18,"t":"2026-10-14T08:40:00Z","v":1634,"vw":41.18},{"c":41.19,"h":41.19,"l":41.18,"n":10,"o":41.18,"t":"2026-10-14T09:25:00Z","v":2004,"vw":41.186216},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-14T09:30:00Z","v":145,"vw":41.11},{"c":41.2,"h":41.2,"l":41.2,"n":7,"o":41.2,"t":"2026-10-14T10:10:00Z","v":310,"vw":41.2},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-14T10:40:00Z","v":230,"vw":41.13},{"c":41.16,"h":41.17,"l":41.16,"n":2,"o":41.17,"t":"2026-10-14T10:45:00Z","v":400,"vw":41.165},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-14T10:55:00Z","v":400,"vw":41.11},{"c":41.17,"h":41.17,"l":41.17,"n":8,"o":41.17,"t":"2026-10-14T11:00:00Z","v":842,"vw":41.17},{"c":41.22,"h":41.22,"l":41.14,"n":20,"o":41.155,"t":"2026-10-14T11:05:00Z","v":5322,"vw":41.197322},{"c":41.15,"h":41.155,"l":41.15,"n":4,"o":41.155,"t":"2026-10-14T11:10:00Z","v":760,"vw":41.152368},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-14T11:15:00Z","v":200,"vw":41.17},{"c":41.15,"h":41.16,"l":41.13,"n":16,"o":41.16,"t":"2026-10-14T11:25:00Z","v":2097,"vw":41.142515},{"c":41.14,"h":41.14,"l":41.13,"n":11,"o":41.13,"t":"2026-10-14T11:40:00Z","v":2337,"vw":41.137693},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-14T12:05:00Z","v":100,"vw":41.09},{"c":41,"h":41.1,"l":41,"n":94,"o":41.08,"t":"2026-10-14T12:30:00Z","v":9002,"vw":41.047767},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-10-14T12:35:00Z","v":250,"vw":40.94},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-14T12:40:00Z","v":100,"vw":40.9},{"c":40.9171,"h":40.9171,"l":40.9171,"n":1,"o":40.9171,"t":"2026-10-14T12:45:00Z","v":250,"vw":40.9171},{"c":41,"h":41,"l":40.98,"n":40,"o":41,"t":"2026-10-14T12:50:00Z","v":1531,"vw":40.983238},{"c":41.01,"h":41.085,"l":41.01,"n":18,"o":41.07,"t":"2026-10-14T12:55:00Z","v":1462,"vw":41.060599},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-14T13:00:00Z","v":244,"vw":41},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-14T13:15:00Z","v":145,"vw":41.06},{"c":41.09,"h":41.09,"l":41.01,"n":19,"o":41.01,"t":"2026-10-14T13:20:00Z","v":2536,"vw":41.071614},{"c":41.02,"h":41.145,"l":41.02,"n":23,"o":41.14,"t":"2026-10-14T13:25:00Z","v":2801,"vw":41.089457},{"c":41.19,"h":41.2898,"l":41.11,"n":436,"o":41.11,"t":"2026-10-14T13:30:00Z","v":82479,"vw":41.165552},{"c":41.25,"h":41.365,"l":41.23,"n":378,"o":41.27,"t":"2026-10-14T13:35:00Z","v":33058,"vw":41.286257},{"c":41.365,"h":41.365,"l":41.25,"n":270,"o":41.275,"t":"2026-10-14T13:40:00Z","v":26423,"vw":41.295733},{"c":41.465,"h":41.54,"l":41.33,"n":652,"o":41.355,"t":"2026-10-14T13:45:00Z","v":72728,"vw":41.41868},{"c":41.595,"h":41.62,"l":41.38,"n":570,"o":41.465,"t":"2026-10-14T13:50:00Z","v":63711,"vw":41.498795},{"c":41.63,"h":41.6308,"l":41.54,"n":697,"o":41.605,"t":"2026-10-14T13:55:00Z","v":58967,"vw":41.589303},{"c":41.68,"h":41.73,"l":41.51,"n":1037,"o":41.62,"t":"2026-10-14T14:00:00Z","v":117948,"vw":41.627731},{"c":41.715,"h":41.77,"l":41.64,"n":934,"o":41.68,"t":"2026-10-14T14:05:00Z","v":89472,"vw":41.701369},{"c":41.71,"h":41.74,"l":41.675,"n":875,"o":41.715,"t":"2026-10-14T14:10:00Z","v":90708,"vw":41.710274},{"c":41.69,"h":41.87,"l":41.69,"n":1125,"o":41.725,"t":"2026-10-14T14:15:00Z","v":110255,"vw":41.781435},{"c":41.76,"h":41.77,"l":41.61,"n":795,"o":41.68,"t":"2026-10-14T14:20:00Z","v":94128,"vw":41.695609},{"c":41.78,"h":41.84,"l":41.72,"n":528,"o":41.75,"t":"2026-10-14T14:25:00Z","v":43433,"vw":41.777202},{"c":41.625,"h":41.775,"l":41.51,"n":705,"o":41.775,"t":"2026-10-14T14:30:00Z","v":172227,"vw":41.600378},{"c":41.83,"h":41.83,"l":41.615,"n":1006,"o":41.625,"t":"2026-10-14T14:35:00Z","v":115336,"vw":41.75426},{"c":41.805,"h":41.87,"l":41.77,"n":655,"o":41.805,"t":"2026-10-14T14:40:00Z","v":67913,"vw":41.84164},{"c":41.6099,"h":41.805,"l":41.54,"n":981,"o":41.805,"t":"2026-10-14T14:45:00Z","v":132437,"vw":41.645613},{"c":41.71,"h":41.71,"l":41.57,"n":412,"o":41.6,"t":"2026-10-14T14:50:00Z","v":38871,"vw":41.62897},{"c":41.77,"h":41.83,"l":41.71,"n":630,"o":41.71,"t":"2026-10-14T14:55:00Z","v":67093,"vw":41.777354},{"c":41.73,"h":41.825,"l":41.73,"n":461,"o":41.77,"t":"2026-10-14T15:00:00Z","v":35702,"vw":41.78069},{"c":41.76,"h":41.77,"l":41.69,"n":386,"o":41.73,"t":"2026-10-14T15:05:00Z","v":26731,"vw":41.740184},{"c":41.8,"h":41.8,"l":41.715,"n":528,"o":41.745,"t":"2026-10-14T15:10:00Z","v":41679,"vw":41.750678},{"c":41.795,"h":41.85,"l":41.76,"n":979,"o":41.795,"t":"2026-10-14T15:15:00Z","v":84906,"vw":41.802436},{"c":41.8,"h":41.84,"l":41.78,"n":555,"o":41.81,"t":"2026-10-14T15:20:00Z","v":48952,"vw":41.806379},{"c":41.73,"h":41.812,"l":41.68,"n":453,"o":41.8,"t":"2026-10-14T15:25:00Z","v":36233,"vw":41.719908},{"c":41.72,"h":41.745,"l":41.7,"n":551,"o":41.74,"t":"2026-10-14T15:30:00Z","v":35239,"vw":41.725131},{"c":41.57,"h":41.74,"l":41.55,"n":467,"o":41.72,"t":"2026-10-14T15:35:00Z","v":31893,"vw":41.628912},{"c":41.53,"h":41.58,"l":41.52,"n":450,"o":41.58,"t":"2026-10-14T15:40:00Z","v":30861,"vw":41.555829},{"c":41.55,"h":41.59,"l":41.49,"n":505,"o":41.53,"t":"2026-10-14T15:45:00Z","v":41454,"vw":41.534899},{"c":41.66,"h":41.68,"l":41.54,"n":609,"o":41.55,"t":"2026-10-14T15:50:00Z","v":93538,"vw":41.591291},{"c":41.705,"h":41.74,"l":41.66,"n":662,"o":41.66,"t":"2026-10-14T15:55:00Z","v":64973,"vw":41.691942},{"c":41.71,"h":41.77,"l":41.685,"n":544,"o":41.705,"t":"2026-10-14T16:00:00Z","v":50688,"vw":41.720205},{"c":41.68,"h":41.74,"l":41.67,"n":475,"o":41.71,"t":"2026-10-14T16:05:00Z","v":40453,"vw":41.705839},{"c":41.61,"h":41.73,"l":41.61,"n":594,"o":41.67,"t":"2026-10-14T16:10:00Z","v":45025,"vw":41.68777},{"c":41.59,"h":41.65,"l":41.535,"n":701,"o":41.6,"t":"2026-10-14T16:15:00Z","v":82621,"vw":41.582494},{"c":41.47,"h":41.6,"l":41.47,"n":589,"o":41.59,"t":"2026-10-14T16:20:00Z","v":44488,"vw":41.521535},{"c":41.6,"h":41.63,"l":41.46,"n":726,"o":41.46,"t":"2026-10-14T16:25:00Z","v":73410,"vw":41.566412},{"c":41.64,"h":41.645,"l":41.6,"n":574,"o":41.6,"t":"2026-10-14T16:30:00Z","v":46588,"vw":41.617935},{"c":41.7,"h":41.7277,"l":41.59,"n":488,"o":41.64,"t":"2026-10-14T16:35:00Z","v":99889,"vw":41.654228},{"c":41.6509,"h":41.7,"l":41.55,"n":839,"o":41.68,"t":"2026-10-14T16:40:00Z","v":119791,"vw":41.6288},{"c":41.62,"h":41.71,"l":41.605,"n":517,"o":41.65,"t":"2026-10-14T16:45:00Z","v":40620,"vw":41.658979},{"c":41.61,"h":41.66,"l":41.57,"n":2527,"o":41.61,"t":"2026-10-14T16:50:00Z","v":403009,"vw":41.624633},{"c":41.675,"h":41.685,"l":41.59,"n":603,"o":41.61,"t":"2026-10-14T16:55:00Z","v":65745,"vw":41.62759},{"c":41.68,"h":41.71,"l":41.665,"n":508,"o":41.68,"t":"2026-10-14T17:00:00Z","v":49708,"vw":41.68779},{"c":41.73,"h":41.745,"l":41.67,"n":508,"o":41.68,"t":"2026-10-14T17:05:00Z","v":50370,"vw":41.708737},{"c":41.76,"h":41.765,"l":41.7,"n":422,"o":41.735,"t":"2026-10-14T17:10:00Z","v":37240,"vw":41.736331},{"c":41.7434,"h":41.79,"l":41.68,"n":640,"o":41.76,"t":"2026-10-14T17:15:00Z","v":338770,"vw":41.732946},{"c":41.76,"h":41.77,"l":41.73,"n":327,"o":41.745,"t":"2026-10-14T17:20:00Z","v":22485,"vw":41.750973},{"c":41.75,"h":41.76,"l":41.74,"n":311,"o":41.755,"t":"2026-10-14T17:25:00Z","v":28024,"vw":41.751086},{"c":41.72,"h":41.7999,"l":41.68,"n":882,"o":41.75,"t":"2026-10-14T17:30:00Z","v":122686,"vw":41.731823},{"c":41.7,"h":41.74,"l":41.69,"n":943,"o":41.715,"t":"2026-10-14T17:35:00Z","v":144180,"vw":41.719689},{"c":41.62,"h":41.718,"l":41.61,"n":1084,"o":41.7,"t":"2026-10-14T17:40:00Z","v":417682,"vw":41.660652},{"c":41.35,"h":41.625,"l":41.345,"n":1105,"o":41.62,"t":"2026-10-14T17:45:00Z","v":213786,"vw":41.559507},{"c":41.395,"h":41.43,"l":41.32,"n":880,"o":41.34,"t":"2026-10-14T17:50:00Z","v":110107,"vw":41.374763},{"c":41.31,"h":41.4,"l":41.25,"n":1166,"o":41.39,"t":"2026-10-14T17:55:00Z","v":133659,"vw":41.314},{"c":41.43,"h":41.43,"l":41.28,"n":894,"o":41.3,"t":"2026-10-14T18:00:00Z","v":93733,"vw":41.341008},{"c":41.38,"h":41.425,"l":41.355,"n":492,"o":41.425,"t":"2026-10-14T18:05:00Z","v":36410,"vw":41.387847},{"c":41.33,"h":41.38,"l":41.3,"n":648,"o":41.38,"t":"2026-10-14T18:10:00Z","v":53540,"vw":41.341318},{"c":41.33,"h":41.375,"l":41.325,"n":567,"o":41.33,"t":"2026-10-14T18:15:00Z","v":51346,"vw":41.346374},{"c":41.29,"h":41.335,"l":41.285,"n":489,"o":41.32,"t":"2026-10-14T18:20:00Z","v":41167,"vw":41.315178},{"c":41.305,"h":41.32,"l":41.28,"n":630,"o":41.28,"t":"2026-10-14T18:25:00Z","v":45193,"vw":41.300275},{"c":41.325,"h":41.325,"l":41.265,"n":724,"o":41.3,"t":"2026-10-14T18:30:00Z","v":59515,"vw":41.297962},{"c":41.24,"h":41.325,"l":41.23,"n":695,"o":41.325,"t":"2026-10-14T18:35:00Z","v":88004,"vw":41.271588},{"c":41.24,"h":41.26,"l":41.16,"n":1077,"o":41.24,"t":"2026-10-14T18:40:00Z","v":106696,"vw":41.214778},{"c":41.235,"h":41.25,"l":41.1962,"n":489,"o":41.23,"t":"2026-10-14T18:45:00Z","v":45682,"vw":41.234824},{"c":41.24,"h":41.25,"l":41.21,"n":747,"o":41.235,"t":"2026-10-14T18:50:00Z","v":60606,"vw":41.231975},{"c":41.2,"h":41.25,"l":41.19,"n":426,"o":41.23,"t":"2026-10-14T18:55:00Z","v":33040,"vw":41.216263},{"c":41.13,"h":41.21,"l":41.12,"n":886,"o":41.21,"t":"2026-10-14T19:00:00Z","v":95822,"vw":41.159385},{"c":41.15,"h":41.18,"l":41.11,"n":673,"o":41.13,"t":"2026-10-14T19:05:00Z","v":52332,"vw":41.14061},{"c":41.2,"h":41.235,"l":41.15,"n":700,"o":41.15,"t":"2026-10-14T19:10:00Z","v":63363,"vw":41.199468},{"c":41.08,"h":41.2,"l":41.05,"n":812,"o":41.2,"t":"2026-10-14T19:15:00Z","v":115639,"vw":41.115935},{"c":41.21,"h":41.21,"l":41.07,"n":870,"o":41.08,"t":"2026-10-14T19:20:00Z","v":64176,"vw":41.116778},{"c":41.2,"h":41.23,"l":41.19,"n":606,"o":41.21,"t":"2026-10-14T19:25:00Z","v":42378,"vw":41.210563},{"c":41.16,"h":41.2,"l":41.075,"n":1268,"o":41.2,"t":"2026-10-14T19:30:00Z","v":224219,"vw":41.160282},{"c":41.1,"h":41.17,"l":41.08,"n":1181,"o":41.16,"t":"2026-10-14T19:35:00Z","v":124100,"vw":41.124212},{"c":41.07,"h":41.115,"l":41.07,"n":1217,"o":41.09,"t":"2026-10-14T19:40:00Z","v":138574,"vw":41.095921},{"c":41.11,"h":41.125,"l":41.035,"n":1381,"o":41.07,"t":"2026-10-14T19:45:00Z","v":150597,"vw":41.086235},{"c":40.9,"h":41.12,"l":40.87,"n":3227,"o":41.11,"t":"2026-10-14T19:50:00Z","v":325857,"vw":40.991522},{"c":40.73,"h":40.91,"l":40.71,"n":8929,"o":40.9,"t":"2026-10-14T19:55:00Z","v":1140348,"vw":40.793119},{"c":40.74,"h":40.74,"l":40.72,"n":48,"o":40.72,"t":"2026-10-14T20:00:00Z","v":894327,"vw":40.720035},{"c":40.6299,"h":40.6299,"l":40.6299,"n":2,"o":40.6299,"t":"2026-10-14T20:05:00Z","v":501,"vw":40.6299},{"c":40.74,"h":40.74,"l":40.74,"n":5,"o":40.74,"t":"2026-10-14T20:10:00Z","v":254,"vw":40.74},{"c":41,"h":41,"l":40.74,"n":11,"o":40.76,"t":"2026-10-14T20:20:00Z","v":1427,"vw":40.917285},{"c":40.74,"h":40.84,"l":40.74,"n":3,"o":40.84,"t":"2026-10-14T20:35:00Z","v":206,"vw":40.79},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-14T20:40:00Z","v":500,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-14T20:50:00Z","v":144,"vw":40.75},{"c":40.82,"h":40.82,"l":40.82,"n":3,"o":40.82,"t":"2026-10-14T22:05:00Z","v":300,"vw":40.82},{"c":40.83,"h":40.83,"l":40.83,"n":6,"o":40.83,"t":"2026-10-14T22:15:00Z","v":170,"vw":40.83},{"c":40.7887,"h":40.7887,"l":40.7887,"n":1,"o":40.7887,"t":"2026-10-14T23:45:00Z","v":1000,"vw":40.7887},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-14T23:55:00Z","v":533,"vw":40.75},{"c":40.86,"h":40.86,"l":40.86,"n":3,"o":40.86,"t":"2026-10-15T08:20:00Z","v":242,"vw":40.86},{"c":40.99,"h":41,"l":40.99,"n":2,"o":41,"t":"2026-10-15T08:40:00Z","v":399,"vw":40.997494},{"c":40.99,"h":40.99,"l":40.99,"n":10,"o":40.99,"t":"2026-10-15T08:45:00Z","v":284,"vw":40.99},{"c":40.87,"h":40.91,"l":40.87,"n":2,"o":40.91,"t":"2026-10-15T09:20:00Z","v":500,"vw":40.902},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-15T09:25:00Z","v":100,"vw":40.85},{"c":40.96,"h":40.96,"l":40.96,"n":5,"o":40.96,"t":"2026-10-15T09:40:00Z","v":541,"vw":40.96},{"c":41.06,"h":41.15,"l":41.01,"n":10,"o":41.01,"t":"2026-10-15T09:45:00Z","v":917,"vw":41.055337},{"c":40.9994,"h":40.9994,"l":40.9994,"n":1,"o":40.9994,"t":"2026-10-15T11:05:00Z","v":100,"vw":40.9994},{"c":41.104,"h":41.104,"l":41.104,"n":1,"o":41.104,"t":"2026-10-15T11:15:00Z","v":1000,"vw":41.104},{"c":41,"h":41.02,"l":40.99,"n":7,"o":41,"t":"2026-10-15T11:20:00Z","v":1651,"vw":40.998055},{"c":40.92,"h":40.92,"l":40.91,"n":7,"o":40.91,"t":"2026-10-15T11:25:00Z","v":540,"vw":40.913183},{"c":40.97,"h":40.97,"l":40.97,"n":7,"o":40.97,"t":"2026-10-15T12:10:00Z","v":562,"vw":40.97},{"c":40.98,"h":40.98,"l":40.98,"n":5,"o":40.98,"t":"2026-10-15T12:15:00Z","v":635,"vw":40.98},{"c":40.92,"h":40.93,"l":40.92,"n":4,"o":40.93,"t":"2026-10-15T12:25:00Z","v":480,"vw":40.925714},{"c":41.07,"h":41.08,"l":41.07,"n":3,"o":41.08,"t":"2026-10-15T12:45:00Z","v":900,"vw":41.072778},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-10-15T12:55:00Z","v":600,"vw":41.17},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-15T13:00:00Z","v":256,"vw":41.16},{"c":41.1,"h":41.1,"l":41.09,"n":13,"o":41.1,"t":"2026-10-15T13:15:00Z","v":1415,"vw":41.09911},{"c":41.34,"h":41.34,"l":41.28,"n":46,"o":41.28,"t":"2026-10-15T13:25:00Z","v":3568,"vw":41.295774},{"c":41.49,"h":41.72,"l":41.24,"n":1043,"o":41.3,"t":"2026-10-15T13:30:00Z","v":124228,"vw":41.493312},{"c":41.205,"h":41.5,"l":41.18,"n":831,"o":41.495,"t":"2026-10-15T13:35:00Z","v":82717,"vw":41.348121},{"c":41.45,"h":41.5,"l":41.15,"n":729,"o":41.2,"t":"2026-10-15T13:40:00Z","v":78020,"vw":41.231257},{"c":41.36,"h":41.48,"l":41.32,"n":567,"o":41.48,"t":"2026-10-15T13:45:00Z","v":55268,"vw":41.401518},{"c":41.425,"h":41.505,"l":41.36,"n":806,"o":41.36,"t":"2026-10-15T13:50:00Z","v":79074,"vw":41.426368},{"c":41.66,"h":41.66,"l":41.425,"n":673,"o":41.425,"t":"2026-10-15T13:55:00Z","v":71148,"vw":41.51338},{"c":41.76,"h":41.76,"l":41.54,"n":708,"o":41.67,"t":"2026-10-15T14:00:00Z","v":73187,"vw":41.654434},{"c":41.695,"h":41.82,"l":41.66,"n":890,"o":41.735,"t":"2026-10-15T14:05:00Z","v":71598,"vw":41.747309},{"c":41.645,"h":41.76,"l":41.63,"n":572,"o":41.69,"t":"2026-10-15T14:10:00Z","v":47886,"vw":41.694522},{"c":41.8,"h":41.85,"l":41.61,"n":713,"o":41.6562,"t":"2026-10-15T14:15:00Z","v":67870,"vw":41.715072},{"c":41.57,"h":41.82,"l":41.57,"n":541,"o":41.8,"t":"2026-10-15T14:20:00Z","v":47320,"vw":41.681121},{"c":41.525,"h":41.61,"l":41.485,"n":490,"o":41.585,"t":"2026-10-15T14:25:00Z","v":33868,"vw":41.551505},{"c":41.38,"h":41.55,"l":41.33,"n":384,"o":41.525,"t":"2026-10-15T14:30:00Z","v":30489,"vw":41.432998},{"c":41.4,"h":41.47,"l":41.32,"n":359,"o":41.32,"t":"2026-10-15T14:35:00Z","v":27036,"vw":41.403612},{"c":41.475,"h":41.475,"l":41.36,"n":514,"o":41.4,"t":"2026-10-15T14:40:00Z","v":38870,"vw":41.415507},{"c":41.42,"h":41.495,"l":41.34,"n":1531,"o":41.48,"t":"2026-10-15T14:45:00Z","v":153367,"vw":41.422081},{"c":41.49,"h":41.53,"l":41.38,"n":1705,"o":41.42,"t":"2026-10-15T14:50:00Z","v":424990,"vw":41.413055},{"c":41.42,"h":41.61,"l":41.4105,"n":928,"o":41.52,"t":"2026-10-15T14:55:00Z","v":85285,"vw":41.509628},{"c":41.4,"h":41.52,"l":41.39,"n":638,"o":41.42,"t":"2026-10-15T15:00:00Z","v":82238,"vw":41.45749},{"c":41.56,"h":41.666,"l":41.38,"n":2286,"o":41.4,"t":"2026-10-15T15:05:00Z","v":308099,"vw":41.552173},{"c":41.59,"h":41.72,"l":41.56,"n":546,"o":41.59,"t":"2026-10-15T15:10:00Z","v":375957,"vw":41.608411},{"c":41.485,"h":41.635,"l":41.43,"n":490,"o":41.63,"t":"2026-10-15T15:15:00Z","v":42199,"vw":41.512503},{"c":41.33,"h":41.49,"l":41.33,"n":772,"o":41.465,"t":"2026-10-15T15:20:00Z","v":79474,"vw":41.409352},{"c":41.505,"h":41.505,"l":41.31,"n":597,"o":41.32,"t":"2026-10-15T15:25:00Z","v":71998,"vw":41.438677},{"c":41.47,"h":41.51,"l":41.46,"n":429,"o":41.505,"t":"2026-10-15T15:30:00Z","v":29518,"vw":41.487561},{"c":41.52,"h":41.555,"l":41.45,"n":513,"o":41.48,"t":"2026-10-15T15:35:00Z","v":74162,"vw":41.52461},{"c":41.4,"h":41.54,"l":41.37,"n":512,"o":41.54,"t":"2026-10-15T15:40:00Z","v":28896,"vw":41.454151},{"c":41.405,"h":41.43,"l":41.35,"n":607,"o":41.395,"t":"2026-10-15T15:45:00Z","v":356715,"vw":41.380742},{"c":41.21,"h":41.43,"l":41.19,"n":1012,"o":41.41,"t":"2026-10-15T15:50:00Z","v":130417,"vw":41.289474},{"c":41.35,"h":41.38,"l":41.21,"n":823,"o":41.21,"t":"2026-10-15T15:55:00Z","v":239911,"vw":41.273973},{"c":41.44,"h":41.46,"l":41.285,"n":584,"o":41.34,"t":"2026-10-15T16:00:00Z","v":40957,"vw":41.36039},{"c":41.42,"h":41.47,"l":41.39,"n":657,"o":41.46,"t":"2026-10-15T16:05:00Z","v":51401,"vw":41.422282},{"c":41.43,"h":41.44,"l":41.37,"n":677,"o":41.4,"t":"2026-10-15T16:10:00Z","v":49804,"vw":41.406942},{"c":41.4,"h":41.46,"l":41.33,"n":871,"o":41.43,"t":"2026-10-15T16:15:00Z","v":79914,"vw":41.404508},{"c":41.28,"h":41.4,"l":41.27,"n":696,"o":41.39,"t":"2026-10-15T16:20:00Z","v":52408,"vw":41.333139},{"c":41.31,"h":41.32,"l":41.24,"n":1100,"o":41.27,"t":"2026-10-15T16:25:00Z","v":118977,"vw":41.273669},{"c":41.33,"h":41.34,"l":41.28,"n":401,"o":41.31,"t":"2026-10-15T16:30:00Z","v":34236,"vw":41.314673},{"c":41.35,"h":41.42,"l":41.31,"n":778,"o":41.33,"t":"2026-10-15T16:35:00Z","v":102773,"vw":41.378857},{"c":41.35,"h":41.4085,"l":41.33,"n":397,"o":41.36,"t":"2026-10-15T16:40:00Z","v":34795,"vw":41.374607},{"c":41.275,"h":41.36,"l":41.26,"n":497,"o":41.35,"t":"2026-10-15T16:45:00Z","v":68207,"vw":41.309114},{"c":41.25,"h":41.3,"l":41.21,"n":740,"o":41.275,"t":"2026-10-15T16:50:00Z","v":165406,"vw":41.253271},{"c":41.285,"h":41.285,"l":41.24,"n":731,"o":41.25,"t":"2026-10-15T16:55:00Z","v":107743,"vw":41.255055},{"c":41.3,"h":41.3,"l":41.265,"n":317,"o":41.28,"t":"2026-10-15T17:00:00Z","v":22459,"vw":41.281698},{"c":41.315,"h":41.3261,"l":41.27,"n":241,"o":41.3,"t":"2026-10-15T17:05:00Z","v":16184,"vw":41.303395},{"c":41.28,"h":41.3151,"l":41.26,"n":206,"o":41.3151,"t":"2026-10-15T17:10:00Z","v":12495,"vw":41.295136},{"c":41.28,"h":41.28,"l":41.25,"n":287,"o":41.28,"t":"2026-10-15T17:15:00Z","v":17687,"vw":41.269717},{"c":41.285,"h":41.295,"l":41.275,"n":221,"o":41.29,"t":"2026-10-15T17:20:00Z","v":15055,"vw":41.286326},{"c":41.28,"h":41.31,"l":41.28,"n":321,"o":41.285,"t":"2026-10-15T17:25:00Z","v":20498,"vw":41.294205},{"c":41.26,"h":41.28,"l":41.25,"n":517,"o":41.28,"t":"2026-10-15T17:30:00Z","v":49522,"vw":41.257584},{"c":41.2532,"h":41.27,"l":41.24,"n":595,"o":41.2601,"t":"2026-10-15T17:35:00Z","v":173362,"vw":41.251595},{"c":41.12,"h":41.26,"l":41.09,"n":976,"o":41.25,"t":"2026-10-15T17:40:00Z","v":131462,"vw":41.194341},{"c":41.035,"h":41.12,"l":41.035,"n":347,"o":41.12,"t":"2026-10-15T17:45:00Z","v":30827,"vw":41.087737},{"c":41.11,"h":41.135,"l":41.03,"n":382,"o":41.035,"t":"2026-10-15T17:50:00Z","v":28015,"vw":41.069614},{"c":41.14,"h":41.15,"l":41.1,"n":331,"o":41.11,"t":"2026-10-15T17:55:00Z","v":24650,"vw":41.115909},{"c":41.1985,"h":41.21,"l":41.13,"n":454,"o":41.13,"t":"2026-10-15T18:00:00Z","v":63100,"vw":41.173186},{"c":41.13,"h":41.19,"l":41.13,"n":354,"o":41.19,"t":"2026-10-15T18:05:00Z","v":27101,"vw":41.160318},{"c":41.14,"h":41.16,"l":41.12,"n":404,"o":41.13,"t":"2026-10-15T18:10:00Z","v":29380,"vw":41.141247},{"c":41.28,"h":41.28,"l":41.14,"n":452,"o":41.14,"t":"2026-10-15T18:15:00Z","v":75293,"vw":41.216558},{"c":41.25,"h":41.28,"l":41.22,"n":443,"o":41.28,"t":"2026-10-15T18:20:00Z","v":45259,"vw":41.24118},{"c":41.29,"h":41.29,"l":41.22,"n":497,"o":41.25,"t":"2026-10-15T18:25:00Z","v":49805,"vw":41.253989},{"c":41.31,"h":41.32,"l":41.29,"n":389,"o":41.3,"t":"2026-10-15T18:30:00Z","v":24882,"vw":41.307631},{"c":41.225,"h":41.34,"l":41.21,"n":769,"o":41.305,"t":"2026-10-15T18:35:00Z","v":96001,"vw":41.310328},{"c":41.275,"h":41.29,"l":41.2,"n":711,"o":41.24,"t":"2026-10-15T18:40:00Z","v":76228,"vw":41.233386},{"c":41.33,"h":41.33,"l":41.26,"n":386,"o":41.275,"t":"2026-10-15T18:45:00Z","v":39243,"vw":41.277163},{"c":41.34,"h":41.37,"l":41.31,"n":430,"o":41.33,"t":"2026-10-15T18:50:00Z","v":55643,"vw":41.347488},{"c":41.31,"h":41.3399,"l":41.285,"n":373,"o":41.33,"t":"2026-10-15T18:55:00Z","v":26645,"vw":41.316145},{"c":41.37,"h":41.37,"l":41.32,"n":743,"o":41.33,"t":"2026-10-15T19:00:00Z","v":65745,"vw":41.339155},{"c":41.38,"h":41.4,"l":41.35,"n":533,"o":41.36,"t":"2026-10-15T19:05:00Z","v":54536,"vw":41.379063},{"c":41.36,"h":41.405,"l":41.3302,"n":412,"o":41.38,"t":"2026-10-15T19:10:00Z","v":30168,"vw":41.37691},{"c":41.355,"h":41.38,"l":41.33,"n":465,"o":41.35,"t":"2026-10-15T19:15:00Z","v":45407,"vw":41.356849},{"c":41.43,"h":41.445,"l":41.35,"n":576,"o":41.355,"t":"2026-10-15T19:20:00Z","v":50799,"vw":41.383076},{"c":41.47,"h":41.49,"l":41.42,"n":670,"o":41.44,"t":"2026-10-15T19:25:00Z","v":40673,"vw":41.449601},{"c":41.37,"h":41.47,"l":41.35,"n":1812,"o":41.47,"t":"2026-10-15T19:30:00Z","v":183792,"vw":41.396523},{"c":41.35,"h":41.405,"l":41.33,"n":1327,"o":41.36,"t":"2026-10-15T19:35:00Z","v":168853,"vw":41.375538},{"c":41.295,"h":41.405,"l":41.285,"n":1031,"o":41.36,"t":"2026-10-15T19:40:00Z","v":96225,"vw":41.341449},{"c":41.311,"h":41.37,"l":41.25,"n":1456,"o":41.295,"t":"2026-10-15T19:45:00Z","v":160001,"vw":41.305017},{"c":41.295,"h":41.35,"l":41.295,"n":1355,"o":41.32,"t":"2026-10-15T19:50:00Z","v":104193,"vw":41.331272},{"c":41.11,"h":41.31,"l":41.11,"n":4845,"o":41.29,"t":"2026-10-15T19:55:00Z","v":603189,"vw":41.208453},{"c":41.11,"h":41.11,"l":41.11,"n":25,"o":41.11,"t":"2026-10-15T20:00:00Z","v":1788226,"vw":41.11},{"c":40.9696,"h":40.9696,"l":40.9696,"n":1,"o":40.9696,"t":"2026-10-15T20:55:00Z","v":102,"vw":40.9696},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-15T21:00:00Z","v":200,"vw":40.97},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-15T22:10:00Z","v":230,"vw":41.11},{"c":41.5,"h":41.62,"l":41.32,"n":35,"o":41.57,"t":"2026-10-16T08:00:00Z","v":4738,"vw":41.410062},{"c":41.64,"h":41.64,"l":41.64,"n":5,"o":41.64,"t":"2026-10-16T08:25:00Z","v":397,"vw":41.64},{"c":41.61,"h":41.655,"l":41.6,"n":12,"o":41.655,"t":"2026-10-16T08:35:00Z","v":1351,"vw":41.616098},{"c":41.61,"h":41.62,"l":41.61,"n":15,"o":41.61,"t":"2026-10-16T08:40:00Z","v":2330,"vw":41.611073},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-16T08:55:00Z","v":377,"vw":41.61},{"c":41.54,"h":41.54,"l":41.54,"n":8,"o":41.54,"t":"2026-10-16T09:45:00Z","v":610,"vw":41.54},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-16T09:55:00Z","v":400,"vw":41.55},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-16T10:50:00Z","v":100,"vw":41.32},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-16T11:00:00Z","v":212,"vw":41.4},{"c":41.415,"h":41.415,"l":41.415,"n":2,"o":41.415,"t":"2026-10-16T12:20:00Z","v":204,"vw":41.415},{"c":41.45,"h":41.45,"l":41.41,"n":8,"o":41.41,"t":"2026-10-16T12:45:00Z","v":630,"vw":41.421667},{"c":41.31,"h":41.31,"l":41.31,"n":12,"o":41.31,"t":"2026-10-16T13:25:00Z","v":1136,"vw":41.31},{"c":41.49,"h":41.49,"l":41.26,"n":276,"o":41.26,"t":"2026-10-16T13:30:00Z","v":72379,"vw":41.320308},{"c":41.415,"h":41.49,"l":41.26,"n":523,"o":41.48,"t":"2026-10-16T13:35:00Z","v":40500,"vw":41.372596},{"c":41.5,"h":41.61,"l":41.41,"n":400,"o":41.415,"t":"2026-10-16T13:40:00Z","v":60854,"vw":41.548562},{"c":41.495,"h":41.59,"l":41.4,"n":465,"o":41.48,"t":"2026-10-16T13:45:00Z","v":39141,"vw":41.500719},{"c":41.6,"h":41.6349,"l":41.46,"n":429,"o":41.495,"t":"2026-10-16T13:50:00Z","v":33562,"vw":41.562902},{"c":41.63,"h":41.66,"l":41.56,"n":738,"o":41.595,"t":"2026-10-16T13:55:00Z","v":56327,"vw":41.60803},{"c":41.52,"h":41.68,"l":41.515,"n":655,"o":41.63,"t":"2026-10-16T14:00:00Z","v":62458,"vw":41.620496},{"c":41.61,"h":41.66,"l":41.54,"n":407,"o":41.55,"t":"2026-10-16T14:05:00Z","v":25815,"vw":41.589592},{"c":41.665,"h":41.7,"l":41.61,"n":649,"o":41.63,"t":"2026-10-16T14:10:00Z","v":52965,"vw":41.654298},{"c":41.63,"h":41.68,"l":41.59,"n":655,"o":41.68,"t":"2026-10-16T14:15:00Z","v":52033,"vw":41.631029},{"c":41.515,"h":41.65,"l":41.515,"n":643,"o":41.63,"t":"2026-10-16T14:20:00Z","v":62323,"vw":41.57259},{"c":41.34,"h":41.525,"l":41.33,"n":428,"o":41.515,"t":"2026-10-16T14:25:00Z","v":36573,"vw":41.444536},{"c":41.435,"h":41.45,"l":41.28,"n":595,"o":41.35,"t":"2026-10-16T14:30:00Z","v":74968,"vw":41.341758},{"c":41.355,"h":41.435,"l":41.35,"n":359,"o":41.435,"t":"2026-10-16T14:35:00Z","v":29075,"vw":41.392086},{"c":41.35,"h":41.4,"l":41.33,"n":480,"o":41.36,"t":"2026-10-16T14:40:00Z","v":43213,"vw":41.355065},{"c":41.36,"h":41.39,"l":41.33,"n":419,"o":41.35,"t":"2026-10-16T14:45:00Z","v":38300,"vw":41.34992},{"c":41.35,"h":41.36,"l":41.3,"n":582,"o":41.35,"t":"2026-10-16T14:50:00Z","v":51414,"vw":41.335006},{"c":41.38,"h":41.4,"l":41.3401,"n":465,"o":41.36,"t":"2026-10-16T14:55:00Z","v":53527,"vw":41.371237},{"c":41.46,"h":41.5,"l":41.38,"n":543,"o":41.38,"t":"2026-10-16T15:00:00Z","v":35093,"vw":41.450313},{"c":41.405,"h":41.455,"l":41.37,"n":514,"o":41.455,"t":"2026-10-16T15:05:00Z","v":33899,"vw":41.408485},{"c":41.41,"h":41.47,"l":41.394,"n":489,"o":41.394,"t":"2026-10-16T15:10:00Z","v":35699,"vw":41.427135},{"c":41.41,"h":41.44,"l":41.325,"n":460,"o":41.39,"t":"2026-10-16T15:15:00Z","v":29734,"vw":41.374621},{"c":41.24,"h":41.4,"l":41.24,"n":530,"o":41.4,"t":"2026-10-16T15:20:00Z","v":42564,"vw":41.316641},{"c":41.26,"h":41.27,"l":41.23,"n":506,"o":41.23,"t":"2026-10-16T15:25:00Z","v":33327,"vw":41.255517},{"c":41.24,"h":41.31,"l":41.23,"n":664,"o":41.27,"t":"2026-10-16T15:30:00Z","v":52547,"vw":41.26807},{"c":41.23,"h":41.25,"l":41.165,"n":534,"o":41.24,"t":"2026-10-16T15:35:00Z","v":41772,"vw":41.197852},{"c":41.26,"h":41.27,"l":41.2,"n":433,"o":41.235,"t":"2026-10-16T15:40:00Z","v":29497,"vw":41.238721},{"c":41.25,"h":41.28,"l":41.23,"n":428,"o":41.26,"t":"2026-10-16T15:45:00Z","v":33765,"vw":41.258686},{"c":41.21,"h":41.25,"l":41.2,"n":500,"o":41.25,"t":"2026-10-16T15:50:00Z","v":41307,"vw":41.23647},{"c":41.17,"h":41.22,"l":41.16,"n":405,"o":41.2,"t":"2026-10-16T15:55:00Z","v":29080,"vw":41.194451},{"c":41.2,"h":41.21,"l":41.15,"n":441,"o":41.15,"t":"2026-10-16T16:00:00Z","v":42551,"vw":41.184739},{"c":41.17,"h":41.21,"l":41.17,"n":409,"o":41.195,"t":"2026-10-16T16:05:00Z","v":33156,"vw":41.188327},{"c":41.225,"h":41.23,"l":41.03,"n":2610,"o":41.17,"t":"2026-10-16T16:10:00Z","v":1344708,"vw":41.160967},{"c":41.25,"h":41.3,"l":41.22,"n":514,"o":41.23,"t":"2026-10-16T16:15:00Z","v":50412,"vw":41.261708},{"c":41.315,"h":41.32,"l":41.24,"n":542,"o":41.255,"t":"2026-10-16T16:20:00Z","v":50153,"vw":41.28244},{"c":41.28,"h":41.33,"l":41.28,"n":436,"o":41.315,"t":"2026-10-16T16:25:00Z","v":34970,"vw":41.301195},{"c":41.3,"h":41.32,"l":41.26,"n":389,"o":41.285,"t":"2026-10-16T16:30:00Z","v":24970,"vw":41.291324},{"c":41.31,"h":41.34,"l":41.29,"n":457,"o":41.31,"t":"2026-10-16T16:35:00Z","v":32473,"vw":41.317528},{"c":41.28,"h":41.31,"l":41.27,"n":316,"o":41.305,"t":"2026-10-16T16:40:00Z","v":15615,"vw":41.285454},{"c":41.27,"h":41.32,"l":41.27,"n":356,"o":41.28,"t":"2026-10-16T16:45:00Z","v":24521,"vw":41.282553},{"c":41.31,"h":41.38,"l":41.25,"n":536,"o":41.275,"t":"2026-10-16T16:50:00Z","v":43833,"vw":41.305955},{"c":41.34,"h":41.35,"l":41.29,"n":436,"o":41.31,"t":"2026-10-16T16:55:00Z","v":40954,"vw":41.325682},{"c":41.26,"h":41.36,"l":41.26,"n":478,"o":41.36,"t":"2026-10-16T17:00:00Z","v":41250,"vw":41.311066},{"c":41.24,"h":41.28,"l":41.2,"n":438,"o":41.26,"t":"2026-10-16T17:05:00Z","v":30631,"vw":41.247859},{"c":41.15,"h":41.25,"l":41.14,"n":318,"o":41.25,"t":"2026-10-16T17:10:00Z","v":19305,"vw":41.186246},{"c":41.02,"h":41.15,"l":41.02,"n":421,"o":41.14,"t":"2026-10-16T17:15:00Z","v":41680,"vw":41.0636},{"c":41.06,"h":41.12,"l":40.96,"n":586,"o":41.01,"t":"2026-10-16T17:20:00Z","v":63866,"vw":41.041186},{"c":41.12,"h":41.165,"l":41.08,"n":418,"o":41.08,"t":"2026-10-16T17:25:00Z","v":30927,"vw":41.11523},{"c":41.045,"h":41.14,"l":41.02,"n":738,"o":41.12,"t":"2026-10-16T17:30:00Z","v":76165,"vw":41.072368},{"c":41.075,"h":41.09,"l":41.025,"n":449,"o":41.045,"t":"2026-10-16T17:35:00Z","v":32485,"vw":41.057274},{"c":41.1,"h":41.115,"l":41.05,"n":420,"o":41.075,"t":"2026-10-16T17:40:00Z","v":35226,"vw":41.083989},{"c":41.06,"h":41.09,"l":41.045,"n":360,"o":41.09,"t":"2026-10-16T17:45:00Z","v":26589,"vw":41.065975},{"c":41.07,"h":41.08,"l":41.04,"n":356,"o":41.05,"t":"2026-10-16T17:50:00Z","v":24290,"vw":41.06324},{"c":41.07,"h":41.08,"l":41.05,"n":574,"o":41.07,"t":"2026-10-16T17:55:00Z","v":45401,"vw":41.066488},{"c":41.085,"h":41.12,"l":41.02,"n":560,"o":41.07,"t":"2026-10-16T18:00:00Z","v":51351,"vw":41.071574},{"c":41.155,"h":41.17,"l":41.09,"n":504,"o":41.09,"t":"2026-10-16T18:05:00Z","v":42903,"vw":41.125508},{"c":41.1605,"h":41.2,"l":41.1,"n":569,"o":41.16,"t":"2026-10-16T18:10:00Z","v":42131,"vw":41.140288},{"c":41.15,"h":41.19,"l":41.135,"n":562,"o":41.17,"t":"2026-10-16T18:15:00Z","v":54464,"vw":41.161533},{"c":41.23,"h":41.23,"l":41.12,"n":518,"o":41.14,"t":"2026-10-16T18:20:00Z","v":42170,"vw":41.151411},{"c":41.21,"h":41.25,"l":41.2,"n":644,"o":41.22,"t":"2026-10-16T18:25:00Z","v":51634,"vw":41.220458},{"c":41.23,"h":41.25,"l":41.2,"n":526,"o":41.21,"t":"2026-10-16T18:30:00Z","v":40219,"vw":41.217376},{"c":41.25,"h":41.25,"l":41.195,"n":523,"o":41.23,"t":"2026-10-16T18:35:00Z","v":40704,"vw":41.221746},{"c":41.275,"h":41.28,"l":41.24,"n":424,"o":41.25,"t":"2026-10-16T18:40:00Z","v":25031,"vw":41.252632},{"c":41.215,"h":41.29,"l":41.2012,"n":638,"o":41.28,"t":"2026-10-16T18:45:00Z","v":55766,"vw":41.252105},{"c":41.28,"h":41.285,"l":41.1999,"n":636,"o":41.21,"t":"2026-10-16T18:50:00Z","v":51370,"vw":41.217471},{"c":41.31,"h":41.33,"l":41.27,"n":499,"o":41.28,"t":"2026-10-16T18:55:00Z","v":35858,"vw":41.300091},{"c":41.29,"h":41.38,"l":41.29,"n":759,"o":41.31,"t":"2026-10-16T19:00:00Z","v":81088,"vw":41.333828},{"c":41.329,"h":41.34,"l":41.3,"n":462,"o":41.3,"t":"2026-10-16T19:05:00Z","v":28083,"vw":41.322786},{"c":41.39,"h":41.395,"l":41.31,"n":635,"o":41.329,"t":"2026-10-16T19:10:00Z","v":47224,"vw":41.352291},{"c":41.34,"h":41.4,"l":41.34,"n":563,"o":41.39,"t":"2026-10-16T19:15:00Z","v":40496,"vw":41.370188},{"c":41.4,"h":41.41,"l":41.335,"n":609,"o":41.34,"t":"2026-10-16T19:20:00Z","v":40552,"vw":41.369013},{"c":41.39,"h":41.4,"l":41.35,"n":664,"o":41.4,"t":"2026-10-16T19:25:00Z","v":47402,"vw":41.377514},{"c":41.45,"h":41.475,"l":41.39,"n":887,"o":41.395,"t":"2026-10-16T19:30:00Z","v":71753,"vw":41.422459},{"c":41.485,"h":41.49,"l":41.45,"n":729,"o":41.46,"t":"2026-10-16T19:35:00Z","v":51254,"vw":41.470653},{"c":41.535,"h":41.55,"l":41.4701,"n":1038,"o":41.48,"t":"2026-10-16T19:40:00Z","v":91150,"vw":41.511788},{"c":41.51,"h":41.55,"l":41.51,"n":1049,"o":41.54,"t":"2026-10-16T19:45:00Z","v":86652,"vw":41.52909},{"c":41.535,"h":41.595,"l":41.48,"n":1460,"o":41.52,"t":"2026-10-16T19:50:00Z","v":116376,"vw":41.542034},{"c":41.5,"h":41.535,"l":41.405,"n":4232,"o":41.535,"t":"2026-10-16T19:55:00Z","v":469228,"vw":41.467966},{"c":41.5,"h":41.5,"l":41.48,"n":33,"o":41.48,"t":"2026-10-16T20:00:00Z","v":687912,"vw":41.499963},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-16T20:50:00Z","v":269,"vw":41.44},{"c":41.89,"h":41.9,"l":41.59,"n":15,"o":41.6,"t":"2026-10-19T08:00:00Z","v":1512,"vw":41.747755},{"c":41.6,"h":41.68,"l":41.6,"n":34,"o":41.68,"t":"2026-10-19T08:35:00Z","v":1740,"vw":41.657549},{"c":41.64,"h":41.64,"l":41.63,"n":39,"o":41.63,"t":"2026-10-19T09:40:00Z","v":702,"vw":41.635},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-19T09:45:00Z","v":100,"vw":41.69},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-19T09:50:00Z","v":234,"vw":41.71},{"c":41.7,"h":41.7,"l":41.69,"n":2,"o":41.69,"t":"2026-10-19T10:10:00Z","v":259,"vw":41.696139},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-19T10:15:00Z","v":335,"vw":41.7},{"c":41.69,"h":41.69,"l":41.68,"n":5,"o":41.68,"t":"2026-10-19T10:45:00Z","v":568,"vw":41.682242},{"c":41.64,"h":41.6717,"l":41.64,"n":9,"o":41.6717,"t":"2026-10-19T11:00:00Z","v":432,"vw":41.661168},{"c":41.6,"h":41.62,"l":41.6,"n":40,"o":41.62,"t":"2026-10-19T11:10:00Z","v":7164,"vw":41.610153},{"c":41.6,"h":41.6,"l":41.6,"n":5,"o":41.6,"t":"2026-10-19T11:15:00Z","v":771,"vw":41.6},{"c":41.59,"h":41.6,"l":41.59,"n":11,"o":41.6,"t":"2026-10-19T11:20:00Z","v":3459,"vw":41.59241},{"c":41.58,"h":41.58,"l":41.58,"n":9,"o":41.58,"t":"2026-10-19T11:25:00Z","v":1400,"vw":41.58},{"c":41.61,"h":41.61,"l":41.6,"n":11,"o":41.6,"t":"2026-10-19T11:35:00Z","v":2053,"vw":41.605},{"c":41.62,"h":41.62,"l":41.62,"n":29,"o":41.62,"t":"2026-10-19T11:40:00Z","v":4497,"vw":41.62},{"c":41.47,"h":41.52,"l":41.47,"n":10,"o":41.52,"t":"2026-10-19T11:50:00Z","v":1535,"vw":41.503345},{"c":41.4005,"h":41.4005,"l":41.4005,"n":2,"o":41.4005,"t":"2026-10-19T12:10:00Z","v":1405,"vw":41.4005},{"c":41.48,"h":41.48,"l":41.48,"n":7,"o":41.48,"t":"2026-10-19T12:40:00Z","v":632,"vw":41.48},{"c":41.49,"h":41.49,"l":41.48,"n":75,"o":41.48,"t":"2026-10-19T12:45:00Z","v":5808,"vw":41.488302},{"c":41.55,"h":41.55,"l":41.53,"n":52,"o":41.53,"t":"2026-10-19T12:55:00Z","v":1669,"vw":41.542407},{"c":41.52,"h":41.52,"l":41.52,"n":26,"o":41.52,"t":"2026-10-19T13:00:00Z","v":1249,"vw":41.52},{"c":41.41,"h":41.47,"l":41.4,"n":28,"o":41.47,"t":"2026-10-19T13:10:00Z","v":3727,"vw":41.415528},{"c":41.42,"h":41.42,"l":41.41,"n":6,"o":41.41,"t":"2026-10-19T13:15:00Z","v":481,"vw":41.413111},{"c":41.34,"h":41.44,"l":41.34,"n":6,"o":41.34,"t":"2026-10-19T13:20:00Z","v":445,"vw":41.38186},{"c":41.42,"h":41.42,"l":41.385,"n":10,"o":41.385,"t":"2026-10-19T13:25:00Z","v":4049,"vw":41.40124},{"c":41.815,"h":41.86,"l":41.36,"n":811,"o":41.42,"t":"2026-10-19T13:30:00Z","v":96361,"vw":41.592066},{"c":41.775,"h":41.8792,"l":41.7432,"n":403,"o":41.8,"t":"2026-10-19T13:35:00Z","v":39553,"vw":41.821474},{"c":41.59,"h":41.81,"l":41.58,"n":356,"o":41.775,"t":"2026-10-19T13:40:00Z","v":38101,"vw":41.673692},{"c":41.7,"h":41.8,"l":41.565,"n":356,"o":41.63,"t":"2026-10-19T13:45:00Z","v":37643,"vw":41.70519},{"c":41.62,"h":41.73,"l":41.6,"n":248,"o":41.7,"t":"2026-10-19T13:50:00Z","v":17082,"vw":41.668803},{"c":41.63,"h":41.69,"l":41.59,"n":423,"o":41.61,"t":"2026-10-19T13:55:00Z","v":38802,"vw":41.626879},{"c":41.495,"h":41.64,"l":41.495,"n":374,"o":41.6,"t":"2026-10-19T14:00:00Z","v":31764,"vw":41.572912},{"c":41.575,"h":41.6,"l":41.475,"n":304,"o":41.48,"t":"2026-10-19T14:05:00Z","v":20602,"vw":41.538282},{"c":41.675,"h":41.75,"l":41.575,"n":565,"o":41.575,"t":"2026-10-19T14:10:00Z","v":56555,"vw":41.687777},{"c":41.675,"h":41.7353,"l":41.67,"n":370,"o":41.68,"t":"2026-10-19T14:15:00Z","v":28117,"vw":41.699936},{"c":41.635,"h":41.665,"l":41.56,"n":488,"o":41.665,"t":"2026-10-19T14:20:00Z","v":57408,"vw":41.615039},{"c":41.63,"h":41.67,"l":41.59,"n":295,"o":41.635,"t":"2026-10-19T14:25:00Z","v":24161,"vw":41.640553},{"c":41.465,"h":41.67,"l":41.42,"n":448,"o":41.63,"t":"2026-10-19T14:30:00Z","v":35233,"vw":41.505545},{"c":41.455,"h":41.51,"l":41.44,"n":337,"o":41.48,"t":"2026-10-19T14:35:00Z","v":23495,"vw":41.476},{"c":41.35,"h":41.445,"l":41.29,"n":523,"o":41.44,"t":"2026-10-19T14:40:00Z","v":55630,"vw":41.33025},{"c":41.365,"h":41.365,"l":41.27,"n":309,"o":41.345,"t":"2026-10-19T14:45:00Z","v":20600,"vw":41.316568},{"c":41.28,"h":41.37,"l":41.28,"n":234,"o":41.37,"t":"2026-10-19T14:50:00Z","v":16829,"vw":41.328055},{"c":41.315,"h":41.365,"l":41.29,"n":290,"o":41.3,"t":"2026-10-19T14:55:00Z","v":20896,"vw":41.325889},{"c":41.295,"h":41.33,"l":41.27,"n":198,"o":41.315,"t":"2026-10-19T15:00:00Z","v":10699,"vw":41.295676},{"c":41.35,"h":41.39,"l":41.25,"n":288,"o":41.295,"t":"2026-10-19T15:05:00Z","v":25963,"vw":41.311293},{"c":41.36,"h":41.38,"l":41.3149,"n":236,"o":41.3624,"t":"2026-10-19T15:10:00Z","v":12738,"vw":41.3466},{"c":41.42,"h":41.44,"l":41.36,"n":303,"o":41.36,"t":"2026-10-19T15:15:00Z","v":26177,"vw":41.390452},{"c":41.4,"h":41.47,"l":41.37,"n":230,"o":41.42,"t":"2026-10-19T15:20:00Z","v":15977,"vw":41.423303},{"c":41.4,"h":41.45,"l":41.39,"n":286,"o":41.42,"t":"2026-10-19T15:25:00Z","v":17539,"vw":41.409686},{"c":41.385,"h":41.44,"l":41.38,"n":239,"o":41.405,"t":"2026-10-19T15:30:00Z","v":11439,"vw":41.410396},{"c":41.39,"h":41.4,"l":41.35,"n":296,"o":41.38,"t":"2026-10-19T15:35:00Z","v":18267,"vw":41.374907},{"c":41.43,"h":41.46,"l":41.37,"n":261,"o":41.39,"t":"2026-10-19T15:40:00Z","v":15605,"vw":41.402733},{"c":41.45,"h":41.45,"l":41.41,"n":255,"o":41.425,"t":"2026-10-19T15:45:00Z","v":13543,"vw":41.428734},{"c":41.43,"h":41.45,"l":41.43,"n":191,"o":41.45,"t":"2026-10-19T15:50:00Z","v":8460,"vw":41.440354},{"c":41.44,"h":41.4499,"l":41.42,"n":265,"o":41.44,"t":"2026-10-19T15:55:00Z","v":15554,"vw":41.432585},{"c":41.37,"h":41.45,"l":41.37,"n":259,"o":41.44,"t":"2026-10-19T16:00:00Z","v":13480,"vw":41.41032},{"c":41.4,"h":41.43,"l":41.33,"n":260,"o":41.37,"t":"2026-10-19T16:05:00Z","v":20242,"vw":41.355819},{"c":41.45,"h":41.46,"l":41.41,"n":225,"o":41.41,"t":"2026-10-19T16:10:00Z","v":10032,"vw":41.436439},{"c":41.35,"h":41.445,"l":41.35,"n":271,"o":41.43,"t":"2026-10-19T16:15:00Z","v":14873,"vw":41.42304},{"c":41.33,"h":41.37,"l":41.31,"n":313,"o":41.37,"t":"2026-10-19T16:20:00Z","v":22548,"vw":41.342802},{"c":41.35,"h":41.36,"l":41.32,"n":201,"o":41.33,"t":"2026-10-19T16:25:00Z","v":10571,"vw":41.345281},{"c":41.35,"h":41.36,"l":41.34,"n":218,"o":41.35,"t":"2026-10-19T16:30:00Z","v":10341,"vw":41.350578},{"c":41.42,"h":41.43,"l":41.34,"n":375,"o":41.35,"t":"2026-10-19T16:35:00Z","v":26643,"vw":41.39743},{"c":41.38,"h":41.41,"l":41.35,"n":235,"o":41.41,"t":"2026-10-19T16:40:00Z","v":19719,"vw":41.377996},{"c":41.365,"h":41.38,"l":41.36,"n":246,"o":41.37,"t":"2026-10-19T16:45:00Z","v":14045,"vw":41.370046},{"c":41.4,"h":41.45,"l":41.36,"n":335,"o":41.3613,"t":"2026-10-19T16:50:00Z","v":34317,"vw":41.405542},{"c":41.44,"h":41.46,"l":41.401,"n":464,"o":41.405,"t":"2026-10-19T16:55:00Z","v":31934,"vw":41.428805},{"c":41.45,"h":41.45,"l":41.43,"n":205,"o":41.44,"t":"2026-10-19T17:00:00Z","v":12758,"vw":41.437458},{"c":41.44,"h":41.45,"l":41.42,"n":225,"o":41.44,"t":"2026-10-19T17:05:00Z","v":11687,"vw":41.431555},{"c":41.44,"h":41.45,"l":41.42,"n":222,"o":41.44,"t":"2026-10-19T17:10:00Z","v":13183,"vw":41.433725},{"c":41.38,"h":41.435,"l":41.36,"n":354,"o":41.435,"t":"2026-10-19T17:15:00Z","v":36651,"vw":41.393148},{"c":41.38,"h":41.39,"l":41.34,"n":261,"o":41.37,"t":"2026-10-19T17:20:00Z","v":13676,"vw":41.367734},{"c":41.39,"h":41.41,"l":41.37,"n":222,"o":41.38,"t":"2026-10-19T17:25:00Z","v":10718,"vw":41.393229},{"c":41.39,"h":41.4,"l":41.37,"n":258,"o":41.39,"t":"2026-10-19T17:30:00Z","v":19132,"vw":41.38598},{"c":41.39,"h":41.4,"l":41.37,"n":253,"o":41.39,"t":"2026-10-19T17:35:00Z","v":18876,"vw":41.377587},{"c":41.395,"h":41.4,"l":41.37,"n":436,"o":41.39,"t":"2026-10-19T17:40:00Z","v":32516,"vw":41.386058},{"c":41.39,"h":41.405,"l":41.38,"n":191,"o":41.4,"t":"2026-10-19T17:45:00Z","v":9917,"vw":41.394954},{"c":41.41,"h":41.42,"l":41.38,"n":368,"o":41.395,"t":"2026-10-19T17:50:00Z","v":25167,"vw":41.399907},{"c":41.41,"h":41.43,"l":41.39,"n":355,"o":41.42,"t":"2026-10-19T17:55:00Z","v":23365,"vw":41.4114},{"c":41.37,"h":41.405,"l":41.36,"n":276,"o":41.39,"t":"2026-10-19T18:00:00Z","v":14919,"vw":41.376119},{"c":41.37,"h":41.3872,"l":41.36,"n":272,"o":41.37,"t":"2026-10-19T18:05:00Z","v":25238,"vw":41.365899},{"c":41.41,"h":41.41,"l":41.34,"n":438,"o":41.36,"t":"2026-10-19T18:10:00Z","v":31910,"vw":41.375188},{"c":41.425,"h":41.477,"l":41.4,"n":450,"o":41.41,"t":"2026-10-19T18:15:00Z","v":39086,"vw":41.422418},{"c":41.44,"h":41.455,"l":41.41,"n":435,"o":41.425,"t":"2026-10-19T18:20:00Z","v":39171,"vw":41.427256},{"c":41.415,"h":41.45,"l":41.415,"n":290,"o":41.44,"t":"2026-10-19T18:25:00Z","v":21000,"vw":41.432303},{"c":41.4,"h":41.42,"l":41.39,"n":339,"o":41.415,"t":"2026-10-19T18:30:00Z","v":23597,"vw":41.404065},{"c":41.41,"h":41.415,"l":41.385,"n":273,"o":41.4,"t":"2026-10-19T18:35:00Z","v":18690,"vw":41.404222},{"c":41.43,"h":41.45,"l":41.415,"n":272,"o":41.415,"t":"2026-10-19T18:40:00Z","v":15890,"vw":41.432569},{"c":41.46,"h":41.4672,"l":41.425,"n":313,"o":41.425,"t":"2026-10-19T18:45:00Z","v":21202,"vw":41.449836},{"c":41.445,"h":41.46,"l":41.43,"n":289,"o":41.46,"t":"2026-10-19T18:50:00Z","v":16118,"vw":41.445849},{"c":41.43,"h":41.445,"l":41.4,"n":483,"o":41.445,"t":"2026-10-19T18:55:00Z","v":54920,"vw":41.437461},{"c":41.45,"h":41.48,"l":41.39,"n":441,"o":41.42,"t":"2026-10-19T19:00:00Z","v":31788,"vw":41.425457},{"c":41.455,"h":41.48,"l":41.39,"n":844,"o":41.45,"t":"2026-10-19T19:05:00Z","v":61081,"vw":41.452707},{"c":41.425,"h":41.4699,"l":41.41,"n":395,"o":41.455,"t":"2026-10-19T19:10:00Z","v":24005,"vw":41.438116},{"c":41.4377,"h":41.44,"l":41.41,"n":426,"o":41.425,"t":"2026-10-19T19:15:00Z","v":30887,"vw":41.426596},{"c":41.44,"h":41.5,"l":41.41,"n":702,"o":41.43,"t":"2026-10-19T19:20:00Z","v":57338,"vw":41.458486},{"c":41.48,"h":41.5,"l":41.42,"n":714,"o":41.44,"t":"2026-10-19T19:25:00Z","v":58014,"vw":41.470232},{"c":41.43,"h":41.505,"l":41.42,"n":945,"o":41.48,"t":"2026-10-19T19:30:00Z","v":82008,"vw":41.471085},{"c":41.435,"h":41.44,"l":41.37,"n":674,"o":41.43,"t":"2026-10-19T19:35:00Z","v":58867,"vw":41.406549},{"c":41.405,"h":41.445,"l":41.4,"n":783,"o":41.435,"t":"2026-10-19T19:40:00Z","v":64182,"vw":41.422506},{"c":41.41,"h":41.435,"l":41.39,"n":802,"o":41.4,"t":"2026-10-19T19:45:00Z","v":84818,"vw":41.41704},{"c":41.36,"h":41.41,"l":41.35,"n":949,"o":41.41,"t":"2026-10-19T19:50:00Z","v":80007,"vw":41.364777},{"c":41.285,"h":41.365,"l":41.26,"n":3412,"o":41.36,"t":"2026-10-19T19:55:00Z","v":380687,"vw":41.306365},{"c":41.31,"h":41.31,"l":41.31,"n":22,"o":41.31,"t":"2026-10-19T20:00:00Z","v":1107923,"vw":41.31},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-19T20:05:00Z","v":100,"vw":41.49},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-19T20:45:00Z","v":100,"vw":41.12},{"c":41.55,"h":41.55,"l":41.55,"n":6,"o":41.55,"t":"2026-10-20T08:00:00Z","v":237,"vw":41.55},{"c":41.58,"h":41.58,"l":41.58,"n":15,"o":41.58,"t":"2026-10-20T08:05:00Z","v":1000,"vw":41.58},{"c":41.68,"h":41.68,"l":41.65,"n":2,"o":41.65,"t":"2026-10-20T08:35:00Z","v":407,"vw":41.669386},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-20T08:45:00Z","v":456,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-20T08:50:00Z","v":620,"vw":41.56},{"c":41.55,"h":41.55,"l":41.55,"n":6,"o":41.55,"t":"2026-10-20T09:00:00Z","v":1001,"vw":41.55},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-20T09:10:00Z","v":118,"vw":41.54},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-20T09:30:00Z","v":156,"vw":41.6},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-20T09:35:00Z","v":444,"vw":41.59},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-20T11:35:00Z","v":170,"vw":41.52},{"c":41.49,"h":41.49,"l":41.48,"n":6,"o":41.48,"t":"2026-10-20T11:55:00Z","v":518,"vw":41.482353},{"c":41.77,"h":41.94,"l":41.59,"n":53,"o":41.59,"t":"2026-10-20T12:00:00Z","v":7864,"vw":41.808569},{"c":41.89,"h":41.94,"l":41.79,"n":50,"o":41.8,"t":"2026-10-20T12:05:00Z","v":7132,"vw":41.89269},{"c":41.8,"h":41.9,"l":41.8,"n":19,"o":41.89,"t":"2026-10-20T12:10:00Z","v":2350,"vw":41.881347},{"c":41.79,"h":41.79,"l":41.79,"n":4,"o":41.79,"t":"2026-10-20T12:15:00Z","v":300,"vw":41.79},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-20T12:20:00Z","v":100,"vw":41.7},{"c":41.64,"h":41.64,"l":41.64,"n":5,"o":41.64,"t":"2026-10-20T12:30:00Z","v":1000,"vw":41.64},{"c":41.738,"h":41.738,"l":41.695,"n":7,"o":41.695,"t":"2026-10-20T12:35:00Z","v":1650,"vw":41.728485},{"c":41.74,"h":41.75,"l":41.69,"n":56,"o":41.75,"t":"2026-10-20T12:40:00Z","v":5453,"vw":41.723261},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-20T12:45:00Z","v":200,"vw":41.72},{"c":41.7278,"h":41.7278,"l":41.64,"n":13,"o":41.64,"t":"2026-10-20T12:50:00Z","v":1925,"vw":41.695296},{"c":41.52,"h":41.54,"l":41.52,"n":3,"o":41.54,"t":"2026-10-20T13:10:00Z","v":300,"vw":41.527634},{"c":41.52,"h":41.57,"l":41.52,"n":12,"o":41.57,"t":"2026-10-20T13:20:00Z","v":907,"vw":41.553333},{"c":41.46,"h":41.56,"l":41.46,"n":15,"o":41.51,"t":"2026-10-20T13:25:00Z","v":1601,"vw":41.510561},{"c":41.44,"h":41.57,"l":41.27,"n":785,"o":41.48,"t":"2026-10-20T13:30:00Z","v":110427,"vw":41.418984},{"c":41.455,"h":41.51,"l":41.33,"n":572,"o":41.455,"t":"2026-10-20T13:35:00Z","v":58327,"vw":41.387412},{"c":41.41,"h":41.5,"l":41.28,"n":559,"o":41.4895,"t":"2026-10-20T13:40:00Z","v":46995,"vw":41.358106},{"c":41.2,"h":41.44,"l":41.09,"n":503,"o":41.43,"t":"2026-10-20T13:45:00Z","v":51406,"vw":41.215616},{"c":41.22,"h":41.299,"l":41.19,"n":305,"o":41.22,"t":"2026-10-20T13:50:00Z","v":30260,"vw":41.261091},{"c":41.42,"h":41.47,"l":41.2,"n":433,"o":41.205,"t":"2026-10-20T13:55:00Z","v":56720,"vw":41.32609},{"c":41.41,"h":41.43,"l":41.3,"n":445,"o":41.42,"t":"2026-10-20T14:00:00Z","v":47261,"vw":41.363415},{"c":41.255,"h":41.43,"l":41.21,"n":565,"o":41.37,"t":"2026-10-20T14:05:00Z","v":72532,"vw":41.33555},{"c":41.39,"h":41.39,"l":41.22,"n":360,"o":41.27,"t":"2026-10-20T14:10:00Z","v":34080,"vw":41.314598},{"c":41.44,"h":41.46,"l":41.365,"n":388,"o":41.37,"t":"2026-10-20T14:15:00Z","v":34431,"vw":41.423484},{"c":41.535,"h":41.59,"l":41.39,"n":1019,"o":41.43,"t":"2026-10-20T14:20:00Z","v":107858,"vw":41.499498},{"c":41.38,"h":41.525,"l":41.35,"n":492,"o":41.52,"t":"2026-10-20T14:25:00Z","v":35373,"vw":41.414849},{"c":41.455,"h":41.46,"l":41.34,"n":563,"o":41.37,"t":"2026-10-20T14:30:00Z","v":53404,"vw":41.403133},{"c":41.32,"h":41.49,"l":41.31,"n":404,"o":41.47,"t":"2026-10-20T14:35:00Z","v":25867,"vw":41.396915},{"c":41.315,"h":41.37,"l":41.3,"n":352,"o":41.33,"t":"2026-10-20T14:40:00Z","v":27398,"vw":41.336209},{"c":41.31,"h":41.35,"l":41.28,"n":382,"o":41.31,"t":"2026-10-20T14:45:00Z","v":37723,"vw":41.315335},{"c":41.22,"h":41.31,"l":41.22,"n":411,"o":41.31,"t":"2026-10-20T14:50:00Z","v":28564,"vw":41.266461},{"c":41.32,"h":41.345,"l":41.21,"n":411,"o":41.22,"t":"2026-10-20T14:55:00Z","v":31071,"vw":41.282134},{"c":41.29,"h":41.3,"l":41.26,"n":432,"o":41.3,"t":"2026-10-20T15:00:00Z","v":31221,"vw":41.272768},{"c":41.13,"h":41.3,"l":41.13,"n":399,"o":41.2897,"t":"2026-10-20T15:05:00Z","v":32084,"vw":41.23304},{"c":41.035,"h":41.14,"l":40.9807,"n":473,"o":41.13,"t":"2026-10-20T15:10:00Z","v":38852,"vw":41.07113},{"c":41.02,"h":41.1,"l":41.01,"n":589,"o":41.01,"t":"2026-10-20T15:15:00Z","v":45008,"vw":41.055522},{"c":41.07,"h":41.16,"l":40.98,"n":607,"o":41.022,"t":"2026-10-20T15:20:00Z","v":64894,"vw":41.070301},{"c":41.105,"h":41.12,"l":41.065,"n":388,"o":41.075,"t":"2026-10-20T15:25:00Z","v":49745,"vw":41.090113},{"c":41.08,"h":41.11,"l":41.025,"n":618,"o":41.0905,"t":"2026-10-20T15:30:00Z","v":69939,"vw":41.055133},{"c":41.14,"h":41.15,"l":41.08,"n":381,"o":41.105,"t":"2026-10-20T15:35:00Z","v":31927,"vw":41.104331},{"c":41.125,"h":41.16,"l":41.1,"n":295,"o":41.14,"t":"2026-10-20T15:40:00Z","v":20991,"vw":41.12819},{"c":41.2325,"h":41.265,"l":41.12,"n":650,"o":41.125,"t":"2026-10-20T15:45:00Z","v":59411,"vw":41.199535},{"c":41.165,"h":41.225,"l":41.105,"n":337,"o":41.225,"t":"2026-10-20T15:50:00Z","v":37393,"vw":41.136061},{"c":41.15,"h":41.176,"l":41.08,"n":456,"o":41.176,"t":"2026-10-20T15:55:00Z","v":48753,"vw":41.132773},{"c":41.19,"h":41.2,"l":41.12,"n":248,"o":41.16,"t":"2026-10-20T16:00:00Z","v":17551,"vw":41.152492},{"c":41.19,"h":41.25,"l":41.18,"n":352,"o":41.19,"t":"2026-10-20T16:05:00Z","v":35581,"vw":41.211443},{"c":41.16,"h":41.2,"l":41.14,"n":259,"o":41.18,"t":"2026-10-20T16:10:00Z","v":18398,"vw":41.166952},{"c":41.2,"h":41.226,"l":41.16,"n":296,"o":41.16,"t":"2026-10-20T16:15:00Z","v":24112,"vw":41.2021},{"c":41.285,"h":41.285,"l":41.19,"n":268,"o":41.21,"t":"2026-10-20T16:20:00Z","v":16717,"vw":41.229114},{"c":41.27,"h":41.3,"l":41.26,"n":270,"o":41.285,"t":"2026-10-20T16:25:00Z","v":15965,"vw":41.269399},{"c":41.25,"h":41.27,"l":41.22,"n":295,"o":41.26,"t":"2026-10-20T16:30:00Z","v":20321,"vw":41.245385},{"c":41.255,"h":41.29,"l":41.25,"n":205,"o":41.255,"t":"2026-10-20T16:35:00Z","v":12775,"vw":41.267267},{"c":41.2,"h":41.275,"l":41.19,"n":343,"o":41.255,"t":"2026-10-20T16:40:00Z","v":30733,"vw":41.233566},{"c":41.23,"h":41.26,"l":41.19,"n":251,"o":41.21,"t":"2026-10-20T16:45:00Z","v":20879,"vw":41.220049},{"c":41.18,"h":41.24,"l":41.18,"n":222,"o":41.22,"t":"2026-10-20T16:50:00Z","v":14376,"vw":41.221748},{"c":41.23,"h":41.24,"l":41.2,"n":216,"o":41.2,"t":"2026-10-20T16:55:00Z","v":15030,"vw":41.220663},{"c":41.2,"h":41.23,"l":41.18,"n":244,"o":41.23,"t":"2026-10-20T17:00:00Z","v":15094,"vw":41.206856},{"c":41.165,"h":41.21,"l":41.165,"n":267,"o":41.2,"t":"2026-10-20T17:05:00Z","v":19482,"vw":41.18666},{"c":41.18,"h":41.18,"l":41.16,"n":227,"o":41.17,"t":"2026-10-20T17:10:00Z","v":17482,"vw":41.169006},{"c":41.24,"h":41.24,"l":41.18,"n":266,"o":41.18,"t":"2026-10-20T17:15:00Z","v":22038,"vw":41.222746},{"c":41.24,"h":41.27,"l":41.22,"n":437,"o":41.235,"t":"2026-10-20T17:20:00Z","v":62752,"vw":41.24324},{"c":41.2,"h":41.24,"l":41.19,"n":324,"o":41.22,"t":"2026-10-20T17:25:00Z","v":29788,"vw":41.217113},{"c":41.225,"h":41.225,"l":41.17,"n":475,"o":41.2,"t":"2026-10-20T17:30:00Z","v":66474,"vw":41.186844},{"c":41.22,"h":41.2648,"l":41.22,"n":313,"o":41.23,"t":"2026-10-20T17:35:00Z","v":39401,"vw":41.246694},{"c":41.24,"h":41.24,"l":41.205,"n":291,"o":41.23,"t":"2026-10-20T17:40:00Z","v":17177,"vw":41.218647},{"c":41.205,"h":41.25,"l":41.13,"n":623,"o":41.24,"t":"2026-10-20T17:45:00Z","v":43198,"vw":41.201875},{"c":41.3,"h":41.3,"l":41.19,"n":256,"o":41.2,"t":"2026-10-20T17:50:00Z","v":26565,"vw":41.226657},{"c":41.19,"h":41.33,"l":41.19,"n":349,"o":41.3,"t":"2026-10-20T17:55:00Z","v":25373,"vw":41.277671},{"c":41.2,"h":41.24,"l":41.16,"n":393,"o":41.195,"t":"2026-10-20T18:00:00Z","v":49740,"vw":41.19569},{"c":41.23,"h":41.2301,"l":41.19,"n":314,"o":41.2,"t":"2026-10-20T18:05:00Z","v":21553,"vw":41.218477},{"c":41.21,"h":41.24,"l":41.2,"n":348,"o":41.22,"t":"2026-10-20T18:10:00Z","v":21821,"vw":41.219181},{"c":41.275,"h":41.295,"l":41.2,"n":380,"o":41.21,"t":"2026-10-20T18:15:00Z","v":37030,"vw":41.268075},{"c":41.27,"h":41.285,"l":41.26,"n":360,"o":41.275,"t":"2026-10-20T18:20:00Z","v":22592,"vw":41.271087},{"c":41.24,"h":41.27,"l":41.24,"n":227,"o":41.27,"t":"2026-10-20T18:25:00Z","v":15736,"vw":41.255503},{"c":41.23,"h":41.25,"l":41.21,"n":401,"o":41.25,"t":"2026-10-20T18:30:00Z","v":27826,"vw":41.229449},{"c":41.255,"h":41.27,"l":41.22,"n":230,"o":41.23,"t":"2026-10-20T18:35:00Z","v":13263,"vw":41.258115},{"c":41.22,"h":41.255,"l":41.2,"n":353,"o":41.255,"t":"2026-10-20T18:40:00Z","v":34347,"vw":41.223661},{"c":41.21,"h":41.24,"l":41.21,"n":270,"o":41.2199,"t":"2026-10-20T18:45:00Z","v":17650,"vw":41.219867},{"c":41.225,"h":41.225,"l":41.175,"n":335,"o":41.22,"t":"2026-10-20T18:50:00Z","v":21044,"vw":41.201731},{"c":41.245,"h":41.25,"l":41.21,"n":341,"o":41.225,"t":"2026-10-20T18:55:00Z","v":25834,"vw":41.229548},{"c":41.23,"h":41.24,"l":41.2,"n":349,"o":41.24,"t":"2026-10-20T19:00:00Z","v":23756,"vw":41.223517},{"c":41.215,"h":41.245,"l":41.2,"n":389,"o":41.23,"t":"2026-10-20T19:05:00Z","v":31319,"vw":41.222712},{"c":41.24,"h":41.265,"l":41.21,"n":406,"o":41.22,"t":"2026-10-20T19:10:00Z","v":36963,"vw":41.246189},{"c":41.195,"h":41.2348,"l":41.16,"n":436,"o":41.2348,"t":"2026-10-20T19:15:00Z","v":36644,"vw":41.19318},{"c":41.215,"h":41.215,"l":41.16,"n":465,"o":41.195,"t":"2026-10-20T19:20:00Z","v":37519,"vw":41.188159},{"c":41.23,"h":41.24,"l":41.185,"n":395,"o":41.215,"t":"2026-10-20T19:25:00Z","v":28500,"vw":41.217916},{"c":41.155,"h":41.23,"l":41.13,"n":1075,"o":41.23,"t":"2026-10-20T19:30:00Z","v":107348,"vw":41.156752},{"c":40.995,"h":41.17,"l":40.985,"n":1049,"o":41.155,"t":"2026-10-20T19:35:00Z","v":99442,"vw":41.069764},{"c":40.92,"h":40.995,"l":40.88,"n":854,"o":40.995,"t":"2026-10-20T19:40:00Z","v":85808,"vw":40.933224},{"c":40.945,"h":40.97,"l":40.9,"n":1044,"o":40.92,"t":"2026-10-20T19:45:00Z","v":132380,"vw":40.929967},{"c":40.895,"h":40.995,"l":40.89,"n":1113,"o":40.945,"t":"2026-10-20T19:50:00Z","v":115488,"vw":40.950699},{"c":40.855,"h":40.94,"l":40.8,"n":4567,"o":40.9,"t":"2026-10-20T19:55:00Z","v":728177,"vw":40.866897},{"c":40.85,"h":40.85,"l":40.85,"n":25,"o":40.85,"t":"2026-10-20T20:00:00Z","v":346664,"vw":40.85},{"c":41.0489,"h":41.0489,"l":41.0489,"n":2,"o":41.0489,"t":"2026-10-20T20:25:00Z","v":153,"vw":41.0489},{"c":40.95,"h":40.95,"l":40.9,"n":2,"o":40.9,"t":"2026-10-20T22:25:00Z","v":250,"vw":40.925},{"c":40.96,"h":40.96,"l":40.96,"n":3,"o":40.96,"t":"2026-10-20T22:35:00Z","v":537,"vw":40.96},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-20T23:20:00Z","v":1000,"vw":41.05},{"c":41.14,"h":41.14,"l":41.1,"n":8,"o":41.1,"t":"2026-10-20T23:35:00Z","v":1000,"vw":41.118045},{"c":40.89,"h":41.02,"l":40.89,"n":26,"o":41.01,"t":"2026-10-21T08:00:00Z","v":2455,"vw":40.970348},{"c":40.75,"h":40.75,"l":40.75,"n":9,"o":40.75,"t":"2026-10-21T08:20:00Z","v":500,"vw":40.75},{"c":40.78,"h":40.8,"l":40.77,"n":20,"o":40.8,"t":"2026-10-21T08:35:00Z","v":2000,"vw":40.779452},{"c":40.7681,"h":40.7681,"l":40.7681,"n":1,"o":40.7681,"t":"2026-10-21T08:45:00Z","v":420,"vw":40.7681},{"c":40.76,"h":40.76,"l":40.76,"n":1,"o":40.76,"t":"2026-10-21T08:50:00Z","v":100,"vw":40.76},{"c":40.64,"h":40.69,"l":40.64,"n":7,"o":40.69,"t":"2026-10-21T09:15:00Z","v":1253,"vw":40.68386},{"c":40.55,"h":40.58,"l":40.55,"n":28,"o":40.58,"t":"2026-10-21T09:20:00Z","v":1405,"vw":40.57271},{"c":40.59,"h":40.59,"l":40.59,"n":3,"o":40.59,"t":"2026-10-21T09:25:00Z","v":140,"vw":40.59},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-21T09:35:00Z","v":314,"vw":40.64},{"c":40.58,"h":40.59,"l":40.58,"n":37,"o":40.58,"t":"2026-10-21T09:40:00Z","v":1724,"vw":40.584136},{"c":40.56,"h":40.56,"l":40.54,"n":12,"o":40.54,"t":"2026-10-21T09:45:00Z","v":2391,"vw":40.555378},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-21T10:10:00Z","v":100,"vw":40.6},{"c":40.61,"h":40.61,"l":40.61,"n":5,"o":40.61,"t":"2026-10-21T10:50:00Z","v":475,"vw":40.61},{"c":40.5976,"h":40.5976,"l":40.5976,"n":8,"o":40.5976,"t":"2026-10-21T11:00:00Z","v":474,"vw":40.5976},{"c":40.4,"h":40.58,"l":40.4,"n":94,"o":40.58,"t":"2026-10-21T11:05:00Z","v":3629,"vw":40.495509},{"c":40.45,"h":40.45,"l":40.4,"n":4,"o":40.4,"t":"2026-10-21T11:15:00Z","v":751,"vw":40.441379},{"c":40.47,"h":40.47,"l":40.47,"n":6,"o":40.47,"t":"2026-10-21T11:20:00Z","v":2140,"vw":40.47},{"c":40.3925,"h":40.43,"l":40.3925,"n":12,"o":40.43,"t":"2026-10-21T11:40:00Z","v":1673,"vw":40.403214},{"c":40.48,"h":40.5,"l":40.43,"n":68,"o":40.43,"t":"2026-10-21T11:45:00Z","v":10392,"vw":40.458453},{"c":40.45,"h":40.46,"l":40.45,"n":13,"o":40.46,"t":"2026-10-21T11:50:00Z","v":1750,"vw":40.455523},{"c":40.425,"h":40.425,"l":40.425,"n":1,"o":40.425,"t":"2026-10-21T12:00:00Z","v":299,"vw":40.425},{"c":40.39,"h":40.39,"l":40.38,"n":15,"o":40.39,"t":"2026-10-21T12:05:00Z","v":1717,"vw":40.388591},{"c":40.29,"h":40.39,"l":40.29,"n":31,"o":40.39,"t":"2026-10-21T12:10:00Z","v":3612,"vw":40.353276},{"c":40.29,"h":40.29,"l":40.29,"n":5,"o":40.29,"t":"2026-10-21T12:20:00Z","v":600,"vw":40.29},{"c":40.32,"h":40.32,"l":40.32,"n":2,"o":40.32,"t":"2026-10-21T12:30:00Z","v":1520,"vw":40.32},{"c":40.33,"h":40.33,"l":40.33,"n":4,"o":40.33,"t":"2026-10-21T12:35:00Z","v":1220,"vw":40.33},{"c":40.32,"h":40.33,"l":40.32,"n":5,"o":40.33,"t":"2026-10-21T12:40:00Z","v":2420,"vw":40.324628},{"c":40.32,"h":40.34,"l":40.32,"n":6,"o":40.34,"t":"2026-10-21T12:45:00Z","v":1440,"vw":40.321667},{"c":40.3,"h":40.33,"l":40.3,"n":24,"o":40.32,"t":"2026-10-21T12:50:00Z","v":3281,"vw":40.312987},{"c":40.29,"h":40.31,"l":40.29,"n":24,"o":40.3,"t":"2026-10-21T12:55:00Z","v":4119,"vw":40.300135},{"c":40.29,"h":40.36,"l":40.29,"n":16,"o":40.36,"t":"2026-10-21T13:00:00Z","v":2823,"vw":40.343051},{"c":40.34,"h":40.35,"l":40.34,"n":19,"o":40.35,"t":"2026-10-21T13:10:00Z","v":3224,"vw":40.346406},{"c":40.36,"h":40.38,"l":40.36,"n":13,"o":40.38,"t":"2026-10-21T13:15:00Z","v":3070,"vw":40.373792},{"c":40.29,"h":40.335,"l":40.27,"n":14,"o":40.32,"t":"2026-10-21T13:20:00Z","v":2478,"vw":40.308643},{"c":40.19,"h":40.28,"l":40.15,"n":135,"o":40.28,"t":"2026-10-21T13:25:00Z","v":18610,"vw":40.201873},{"c":39.6962,"h":40.24,"l":39.525,"n":1732,"o":40.1,"t":"2026-10-21T13:30:00Z","v":333132,"vw":39.838026},{"c":39.63,"h":39.84,"l":39.5,"n":1832,"o":39.645,"t":"2026-10-21T13:35:00Z","v":239313,"vw":39.643911},{"c":40.09,"h":40.09,"l":39.64,"n":1137,"o":39.65,"t":"2026-10-21T13:40:00Z","v":167113,"vw":39.862657},{"c":40.255,"h":40.26,"l":40,"n":1275,"o":40.09,"t":"2026-10-21T13:45:00Z","v":195044,"vw":40.079437},{"c":40.42,"h":40.55,"l":40.23,"n":821,"o":40.23,"t":"2026-10-21T13:50:00Z","v":96233,"vw":40.42226},{"c":40.41,"h":40.45,"l":40.3,"n":951,"o":40.4,"t":"2026-10-21T13:55:00Z","v":84116,"vw":40.375285},{"c":40.28,"h":40.41,"l":40.22,"n":834,"o":40.41,"t":"2026-10-21T14:00:00Z","v":80715,"vw":40.301648},{"c":40.51,"h":40.54,"l":40.24,"n":1350,"o":40.26,"t":"2026-10-21T14:05:00Z","v":125958,"vw":40.425813},{"c":40.62,"h":40.71,"l":40.51,"n":940,"o":40.52,"t":"2026-10-21T14:10:00Z","v":107513,"vw":40.626968},{"c":40.8,"h":40.85,"l":40.6,"n":847,"o":40.645,"t":"2026-10-21T14:15:00Z","v":82692,"vw":40.739956},{"c":40.77,"h":40.9,"l":40.74,"n":1610,"o":40.78,"t":"2026-10-21T14:20:00Z","v":187561,"vw":40.806737},{"c":40.97,"h":41,"l":40.77,"n":783,"o":40.77,"t":"2026-10-21T14:25:00Z","v":72907,"vw":40.907269},{"c":40.985,"h":41.02,"l":40.93,"n":724,"o":40.97,"t":"2026-10-21T14:30:00Z","v":86095,"vw":40.979184},{"c":41.08,"h":41.08,"l":40.955,"n":443,"o":40.985,"t":"2026-10-21T14:35:00Z","v":34344,"vw":41.021687},{"c":40.99,"h":41.09,"l":40.97,"n":479,"o":41.08,"t":"2026-10-21T14:40:00Z","v":35315,"vw":41.052037},{"c":40.865,"h":40.99,"l":40.83,"n":410,"o":40.99,"t":"2026-10-21T14:45:00Z","v":34375,"vw":40.91137},{"c":40.92,"h":40.93,"l":40.86,"n":305,"o":40.8776,"t":"2026-10-21T14:50:00Z","v":25718,"vw":40.887074},{"c":40.9,"h":40.98,"l":40.895,"n":524,"o":40.93,"t":"2026-10-21T14:55:00Z","v":69091,"vw":40.931246},{"c":40.93,"h":41.015,"l":40.865,"n":700,"o":40.89,"t":"2026-10-21T15:00:00Z","v":129115,"vw":40.94696},{"c":40.98,"h":40.98,"l":40.89,"n":274,"o":40.935,"t":"2026-10-21T15:05:00Z","v":14828,"vw":40.936861},{"c":40.95,"h":40.985,"l":40.94,"n":354,"o":40.98,"t":"2026-10-21T15:10:00Z","v":21267,"vw":40.965813},{"c":40.955,"h":40.97,"l":40.93,"n":285,"o":40.95,"t":"2026-10-21T15:15:00Z","v":19093,"vw":40.952061},{"c":40.91,"h":40.95,"l":40.86,"n":483,"o":40.94,"t":"2026-10-21T15:20:00Z","v":29423,"vw":40.897897},{"c":40.945,"h":40.945,"l":40.88,"n":387,"o":40.92,"t":"2026-10-21T15:25:00Z","v":21098,"vw":40.905421},{"c":40.9,"h":40.945,"l":40.89,"n":326,"o":40.94,"t":"2026-10-21T15:30:00Z","v":18511,"vw":40.912928},{"c":40.795,"h":40.89,"l":40.78,"n":448,"o":40.89,"t":"2026-10-21T15:35:00Z","v":26505,"vw":40.834352},{"c":40.83,"h":40.84,"l":40.795,"n":262,"o":40.795,"t":"2026-10-21T15:40:00Z","v":12590,"vw":40.817064},{"c":40.8,"h":40.88,"l":40.79,"n":379,"o":40.84,"t":"2026-10-21T15:45:00Z","v":22149,"vw":40.842011},{"c":40.785,"h":40.81,"l":40.77,"n":297,"o":40.8,"t":"2026-10-21T15:50:00Z","v":18623,"vw":40.791488},{"c":40.78,"h":40.8,"l":40.7515,"n":264,"o":40.8,"t":"2026-10-21T15:55:00Z","v":11788,"vw":40.778879},{"c":40.815,"h":40.865,"l":40.76,"n":462,"o":40.78,"t":"2026-10-21T16:00:00Z","v":32557,"vw":40.817532},{"c":40.825,"h":40.8557,"l":40.81,"n":213,"o":40.82,"t":"2026-10-21T16:05:00Z","v":10061,"vw":40.831174},{"c":40.83,"h":40.86,"l":40.81,"n":274,"o":40.825,"t":"2026-10-21T16:10:00Z","v":13554,"vw":40.842},{"c":40.85,"h":40.9,"l":40.82,"n":484,"o":40.83,"t":"2026-10-21T16:15:00Z","v":41726,"vw":40.858205},{"c":40.8701,"h":40.88,"l":40.86,"n":233,"o":40.86,"t":"2026-10-21T16:20:00Z","v":17056,"vw":40.864748},{"c":40.83,"h":40.88,"l":40.82,"n":335,"o":40.8701,"t":"2026-10-21T16:25:00Z","v":16364,"vw":40.860006},{"c":40.79,"h":40.84,"l":40.79,"n":283,"o":40.82,"t":"2026-10-21T16:30:00Z","v":13244,"vw":40.819653},{"c":40.79,"h":40.7982,"l":40.74,"n":264,"o":40.79,"t":"2026-10-21T16:35:00Z","v":14648,"vw":40.76945},{"c":40.75,"h":40.8,"l":40.735,"n":218,"o":40.8,"t":"2026-10-21T16:40:00Z","v":16259,"vw":40.755571},{"c":40.775,"h":40.79,"l":40.72,"n":262,"o":40.75,"t":"2026-10-21T16:45:00Z","v":18840,"vw":40.763394},{"c":40.8,"h":40.83,"l":40.77,"n":235,"o":40.775,"t":"2026-10-21T16:50:00Z","v":17371,"vw":40.795847},{"c":40.835,"h":40.85,"l":40.79,"n":288,"o":40.79,"t":"2026-10-21T16:55:00Z","v":15923,"vw":40.820127},{"c":40.83,"h":40.83,"l":40.81,"n":219,"o":40.83,"t":"2026-10-21T17:00:00Z","v":13964,"vw":40.814635},{"c":40.84,"h":40.84,"l":40.81,"n":183,"o":40.83,"t":"2026-10-21T17:05:00Z","v":14150,"vw":40.823425},{"c":40.845,"h":40.855,"l":40.83,"n":264,"o":40.85,"t":"2026-10-21T17:10:00Z","v":18327,"vw":40.842114},{"c":40.78,"h":40.855,"l":40.78,"n":312,"o":40.85,"t":"2026-10-21T17:15:00Z","v":14430,"vw":40.828773},{"c":40.79,"h":40.795,"l":40.75,"n":275,"o":40.785,"t":"2026-10-21T17:20:00Z","v":16041,"vw":40.774696},{"c":40.82,"h":40.83,"l":40.74,"n":362,"o":40.79,"t":"2026-10-21T17:25:00Z","v":25264,"vw":40.77906},{"c":40.72,"h":40.835,"l":40.69,"n":893,"o":40.835,"t":"2026-10-21T17:30:00Z","v":121054,"vw":40.719949},{"c":40.7,"h":40.725,"l":40.69,"n":353,"o":40.72,"t":"2026-10-21T17:35:00Z","v":22130,"vw":40.707962},{"c":40.7102,"h":40.72,"l":40.68,"n":419,"o":40.7,"t":"2026-10-21T17:40:00Z","v":23298,"vw":40.704984},{"c":40.72,"h":40.73,"l":40.715,"n":203,"o":40.715,"t":"2026-10-21T17:45:00Z","v":13917,"vw":40.721647}],"history":[{"c":38.72,"h":39.22,"l":37,"n":22278,"o":37.66,"t":"2026-09-14T04:00:00Z","v":4382079,"vw":38.487198},{"c":39.25,"h":39.49,"l":38.11,"n":39371,"o":38.71,"t":"2026-09-15T04:00:00Z","v":7128462,"vw":38.903512},{"c":38.53,"h":39.52,"l":38.32,"n":40170,"o":39.02,"t":"2026-09-16T04:00:00Z","v":4820791,"vw":38.78723},{"c":39.19,"h":39.7,"l":38.71,"n":39949,"o":38.96,"t":"2026-09-17T04:00:00Z","v":5521099,"vw":39.261781},{"c":38.98,"h":39.38,"l":38.66,"n":37877,"o":38.9,"t":"2026-09-18T04:00:00Z","v":5476586,"vw":39.009626},{"c":40.06,"h":40.79,"l":38.3621,"n":42981,"o":39.09,"t":"2026-09-21T04:00:00Z","v":5940243,"vw":40.02555},{"c":39.52,"h":40.14,"l":39.0506,"n":34999,"o":39.45,"t":"2026-09-22T04:00:00Z","v":4536572,"vw":39.578135},{"c":39.01,"h":40.09,"l":38.92,"n":42154,"o":39.68,"t":"2026-09-23T04:00:00Z","v":6131322,"vw":39.266808},{"c":40.22,"h":40.31,"l":38.63,"n":49233,"o":38.74,"t":"2026-09-24T04:00:00Z","v":7706422,"vw":39.787695},{"c":39.19,"h":40.25,"l":38.93,"n":33817,"o":40.1,"t":"2026-09-25T04:00:00Z","v":3866310,"vw":39.259893},{"c":38.88,"h":39.11,"l":38.3,"n":33427,"o":38.36,"t":"2026-09-28T04:00:00Z","v":4302735,"vw":38.79419},{"c":39.81,"h":40.24,"l":38.665,"n":46335,"o":38.9,"t":"2026-09-29T04:00:00Z","v":6822946,"vw":39.628717},{"c":39.6,"h":40.275,"l":39.22,"n":45505,"o":40.2,"t":"2026-09-30T04:00:00Z","v":5654916,"vw":39.756122},{"c":39.31,"h":39.58,"l":38.52,"n":42919,"o":39.5,"t":"2026-10-01T04:00:00Z","v":5987324,"vw":39.186225},{"c":39.53,"h":39.81,"l":39.05,"n":32006,"o":39.31,"t":"2026-10-02T04:00:00Z","v":4775181,"vw":39.444684},{"c":39.66,"h":40.03,"l":39.27,"n":31221,"o":39.44,"t":"2026-10-05T04:00:00Z","v":4148166,"vw":39.673244},{"c":39.13,"h":39.93,"l":38.85,"n":40070,"o":39.65,"t":"2026-10-06T04:00:00Z","v":5716925,"vw":39.213319},{"c":39.18,"h":39.39,"l":38.645,"n":32886,"o":38.925,"t":"2026-10-07T04:00:00Z","v":3455607,"vw":39.079549},{"c":39.25,"h":39.64,"l":38.25,"n":41550,"o":38.84,"t":"2026-10-08T04:00:00Z","v":5823314,"vw":39.080755},{"c":41.1,"h":42.02,"l":40.12,"n":80926,"o":40.22,"t":"2026-10-09T04:00:00Z","v":14822816,"vw":41.369323},{"c":41.17,"h":41.49,"l":40.6,"n":57526,"o":41.29,"t":"2026-10-12T04:00:00Z","v":7556230,"vw":41.041434},{"c":41.25,"h":41.65,"l":40.965,"n":48143,"o":41.23,"t":"2026-10-13T04:00:00Z","v":6818792,"vw":41.207288},{"c":40.72,"h":41.87,"l":40.71,"n":67318,"o":41.11,"t":"2026-10-14T04:00:00Z","v":10270820,"vw":41.315611},{"c":41.11,"h":41.85,"l":41.03,"n":57256,"o":41.3,"t":"2026-10-15T04:00:00Z","v":9409841,"vw":41.348318},{"c":41.5,"h":41.7,"l":40.96,"n":48120,"o":41.26,"t":"2026-10-16T04:00:00Z","v":5989881,"vw":41.317523},{"c":41.31,"h":41.8792,"l":41.25,"n":32673,"o":41.42,"t":"2026-10-19T04:00:00Z","v":3828262,"vw":41.423397},{"c":40.85,"h":41.59,"l":40.8,"n":38408,"o":41.48,"t":"2026-10-20T04:00:00Z","v":4224686,"vw":41.10943},{"c":40.72,"h":41.09,"l":39.5,"n":29191,"o":40.18,"t":"2026-10-21T04:00:00Z","v":2997437,"vw":40.442397}],"volatilityBars":[{"c":41.3436,"h":41.3436,"l":41.3436,"n":9,"o":41.3436,"t":"2026-10-14T08:00:00Z","v":202,"vw":41.3436},{"c":41.18,"h":41.18,"l":41.18,"n":8,"o":41.18,"t":"2026-10-14T08:30:00Z","v":1634,"vw":41.18},{"c":41.19,"h":41.19,"l":41.18,"n":10,"o":41.18,"t":"2026-10-14T09:15:00Z","v":2004,"vw":41.186216},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-14T09:30:00Z","v":145,"vw":41.11},{"c":41.2,"h":41.2,"l":41.2,"n":7,"o":41.2,"t":"2026-10-14T10:00:00Z","v":310,"vw":41.2},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-14T10:30:00Z","v":230,"vw":41.13},{"c":41.11,"h":41.17,"l":41.11,"n":4,"o":41.17,"t":"2026-10-14T10:45:00Z","v":800,"vw":41.1375},{"c":41.15,"h":41.22,"l":41.14,"n":32,"o":41.17,"t":"2026-10-14T11:00:00Z","v":6924,"vw":41.189351},{"c":41.15,"h":41.17,"l":41.13,"n":17,"o":41.17,"t":"2026-10-14T11:15:00Z","v":2297,"vw":41.145519},{"c":41.14,"h":41.14,"l":41.13,"n":11,"o":41.13,"t":"2026-10-14T11:30:00Z","v":2337,"vw":41.137693},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-14T12:00:00Z","v":100,"vw":41.09},{"c":40.9,"h":41.1,"l":40.9,"n":97,"o":41.08,"t":"2026-10-14T12:30:00Z","v":9352,"vw":41.043184},{"c":41.01,"h":41.085,"l":40.9171,"n":59,"o":40.9171,"t":"2026-10-14T12:45:00Z","v":3243,"vw":41.013032},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-14T13:00:00Z","v":244,"vw":41},{"c":41.02,"h":41.145,"l":41.01,"n":43,"o":41.06,"t":"2026-10-14T13:15:00Z","v":5482,"vw":41.080563},{"c":41.365,"h":41.365,"l":41.11,"n":1084,"o":41.11,"t":"2026-10-14T13:30:00Z","v":141960,"vw":41.211906},{"c":41.63,"h":41.6308,"l":41.33,"n":1919,"o":41.355,"t":"2026-10-14T13:45:00Z","v":195406,"vw":41.49368},{"c":41.71,"h":41.77,"l":41.51,"n":2846,"o":41.62,"t":"2026-10-14T14:00:00Z","v":298128,"vw":41.673935},{"c":41.78,"h":41.87,"l":41.61,"n":2448,"o":41.725,"t":"2026-10-14T14:15:00Z","v":247816,"vw":41.749259},{"c":41.805,"h":41.87,"l":41.51,"n":2366,"o":41.775,"t":"2026-10-14T14:30:00Z","v":355476,"vw":41.689874},{"c":41.77,"h":41.83,"l":41.54,"n":2023,"o":41.805,"t":"2026-10-14T14:45:00Z","v":238401,"vw":41.679356},{"c":41.8,"h":41.825,"l":41.69,"n":1375,"o":41.77,"t":"2026-10-14T15:00:00Z","v":104112,"vw":41.757313},{"c":41.73,"h":41.85,"l":41.68,"n":1987,"o":41.795,"t":"2026-10-14T15:15:00Z","v":170091,"vw":41.786613},{"c":41.53,"h":41.745,"l":41.52,"n":1468,"o":41.74,"t":"2026-10-14T15:30:00Z","v":97993,"vw":41.636085},{"c":41.705,"h":41.74,"l":41.49,"n":1776,"o":41.53,"t":"2026-10-14T15:45:00Z","v":199965,"vw":41.613445},{"c":41.61,"h":41.77,"l":41.61,"n":1613,"o":41.705,"t":"2026-10-14T16:00:00Z","v":136166,"vw":41.705367},{"c":41.6,"h":41.65,"l":41.46,"n":2016,"o":41.6,"t":"2026-10-14T16:15:00Z","v":200519,"vw":41.563353},{"c":41.6509,"h":41.7277,"l":41.55,"n":1901,"o":41.6,"t":"2026-10-14T16:30:00Z","v":266268,"vw":41.636666},{"c":41.675,"h":41.71,"l":41.57,"n":3647,"o":41.65,"t":"2026-10-14T16:45:00Z","v":509374,"vw":41.627128},{"c":41.76,"h":41.765,"l":41.665,"n":1438,"o":41.68,"t":"2026-10-14T17:00:00Z","v":137318,"vw":41.707661},{"c":41.75,"h":41.79,"l":41.68,"n":1278,"o":41.76,"t":"2026-10-14T17:15:00Z","v":389279,"vw":41.734651},{"c":41.62,"h":41.7999,"l":41.61,"n":2909,"o":41.75,"t":"2026-10-14T17:30:00Z","v":684548,"vw":41.684123},{"c":41.31,"h":41.625,"l":41.25,"n":3151,"o":41.62,"t":"2026-10-14T17:45:00Z","v":457552,"vw":41.4462},{"c":41.33,"h":41.43,"l":41.28,"n":2034,"o":41.3,"t":"2026-10-14T18:00:00Z","v":183683,"vw":41.348846},{"c":41.305,"h":41.375,"l":41.28,"n":1686,"o":41.33,"t":"2026-10-14T18:15:00Z","v":137706,"vw":41.322873},{"c":41.24,"h":41.325,"l":41.16,"n":2496,"o":41.3,"t":"2026-10-14T18:30:00Z","v":254215,"vw":41.254295},{"c":41.2,"h":41.25,"l":41.19,"n":1662,"o":41.23,"t":"2026-10-14T18:45:00Z","v":139328,"vw":41.229302},{"c":41.2,"h":41.235,"l":41.11,"n":2259,"o":41.21,"t":"2026-10-14T19:00:00Z","v":211517,"vw":41.16563},{"c":41.2,"h":41.23,"l":41.05,"n":2288,"o":41.2,"t":"2026-10-14T19:15:00Z","v":222193,"vw":41.130949},{"c":41.07,"h":41.2,"l":41.07,"n":3666,"o":41.2,"t":"2026-10-14T19:30:00Z","v":486893,"vw":41.134439},{"c":40.73,"h":41.125,"l":40.71,"n":13537,"o":41.07,"t":"2026-10-14T19:45:00Z","v":1616802,"vw":40.855645},{"c":40.74,"h":40.74,"l":40.6299,"n":55,"o":40.72,"t":"2026-10-14T20:00:00Z","v":895082,"vw":40.719988},{"c":41,"h":41,"l":40.74,"n":11,"o":40.76,"t":"2026-10-14T20:15:00Z","v":1427,"vw":40.917285},{"c":40.75,"h":40.84,"l":40.74,"n":4,"o":40.84,"t":"2026-10-14T20:30:00Z","v":706,"vw":40.761429},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-14T20:45:00Z","v":144,"vw":40.75},{"c":40.82,"h":40.82,"l":40.82,"n":3,"o":40.82,"t":"2026-10-14T22:00:00Z","v":300,"vw":40.82},{"c":40.83,"h":40.83,"l":40.83,"n":6,"o":40.83,"t":"2026-10-14T22:15:00Z","v":170,"vw":40.83},{"c":40.75,"h":40.7887,"l":40.75,"n":2,"o":40.7887,"t":"2026-10-14T23:45:00Z","v":1533,"vw":40.775245},{"c":40.86,"h":40.86,"l":40.86,"n":3,"o":40.86,"t":"2026-10-15T08:15:00Z","v":242,"vw":40.86},{"c":40.99,"h":41,"l":40.99,"n":2,"o":41,"t":"2026-10-15T08:30:00Z","v":399,"vw":40.997494},{"c":40.99,"h":40.99,"l":40.99,"n":10,"o":40.99,"t":"2026-10-15T08:45:00Z","v":284,"vw":40.99},{"c":40.85,"h":40.91,"l":40.85,"n":3,"o":40.91,"t":"2026-10-15T09:15:00Z","v":600,"vw":40.893333},{"c":40.96,"h":40.96,"l":40.96,"n":5,"o":40.96,"t":"2026-10-15T09:30:00Z","v":541,"vw":40.96},{"c":41.06,"h":41.15,"l":41.01,"n":10,"o":41.01,"t":"2026-10-15T09:45:00Z","v":917,"vw":41.055337},{"c":40.9994,"h":40.9994,"l":40.9994,"n":1,"o":40.9994,"t":"2026-10-15T11:00:00Z","v":100,"vw":40.9994},{"c":40.92,"h":41.104,"l":40.91,"n":15,"o":41.104,"t":"2026-10-15T11:15:00Z","v":3191,"vw":41.021151},{"c":40.97,"h":40.97,"l":40.97,"n":7,"o":40.97,"t":"2026-10-15T12:00:00Z","v":562,"vw":40.97},{"c":40.92,"h":40.98,"l":40.92,"n":9,"o":40.98,"t":"2026-10-15T12:15:00Z","v":1115,"vw":40.958347},{"c":41.17,"h":41.17,"l":41.07,"n":5,"o":41.08,"t":"2026-10-15T12:45:00Z","v":1500,"vw":41.11155},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-15T13:00:00Z","v":256,"vw":41.16},{"c":41.34,"h":41.34,"l":41.09,"n":59,"o":41.1,"t":"2026-10-15T13:15:00Z","v":4983,"vw":41.242646},{"c":41.45,"h":41.72,"l":41.15,"n":2603,"o":41.3,"t":"2026-10-15T13:30:00Z","v":284965,"vw":41.382337},{"c":41.66,"h":41.66,"l":41.32,"n":2046,"o":41.48,"t":"2026-10-15T13:45:00Z","v":205490,"vw":41.45063},{"c":41.645,"h":41.82,"l":41.54,"n":2170,"o":41.67,"t":"2026-10-15T14:00:00Z","v":192671,"vw":41.697737},{"c":41.525,"h":41.85,"l":41.485,"n":1744,"o":41.6562,"t":"2026-10-15T14:15:00Z","v":149058,"vw":41.668904},{"c":41.475,"h":41.55,"l":41.32,"n":1257,"o":41.525,"t":"2026-10-15T14:30:00Z","v":96395,"vw":41.417322},{"c":41.42,"h":41.61,"l":41.34,"n":4164,"o":41.48,"t":"2026-10-15T14:45:00Z","v":663642,"vw":41.426449},{"c":41.59,"h":41.72,"l":41.38,"n":3470,"o":41.42,"t":"2026-10-15T15:00:00Z","v":766294,"vw":41.572214},{"c":41.505,"h":41.635,"l":41.31,"n":1859,"o":41.63,"t":"2026-10-15T15:15:00Z","v":193671,"vw":41.441475},{"c":41.4,"h":41.555,"l":41.37,"n":1454,"o":41.505,"t":"2026-10-15T15:30:00Z","v":132576,"vw":41.504211},{"c":41.35,"h":41.43,"l":41.19,"n":2442,"o":41.395,"t":"2026-10-15T15:45:00Z","v":727043,"vw":41.330184},{"c":41.43,"h":41.47,"l":41.285,"n":1918,"o":41.34,"t":"2026-10-15T16:00:00Z","v":142162,"vw":41.398712},{"c":41.31,"h":41.46,"l":41.24,"n":2667,"o":41.43,"t":"2026-10-15T16:15:00Z","v":251299,"vw":41.326715},{"c":41.35,"h":41.42,"l":41.28,"n":1576,"o":41.31,"t":"2026-10-15T16:30:00Z","v":171804,"vw":41.3666},{"c":41.285,"h":41.36,"l":41.21,"n":1968,"o":41.35,"t":"2026-10-15T16:45:00Z","v":341356,"vw":41.264578},{"c":41.28,"h":41.3261,"l":41.26,"n":764,"o":41.28,"t":"2026-10-15T17:00:00Z","v":51138,"vw":41.290904},{"c":41.28,"h":41.31,"l":41.25,"n":829,"o":41.28,"t":"2026-10-15T17:15:00Z","v":53240,"vw":41.284819},{"c":41.12,"h":41.28,"l":41.09,"n":2088,"o":41.28,"t":"2026-10-15T17:30:00Z","v":354346,"vw":41.231508},{"c":41.14,"h":41.15,"l":41.03,"n":1060,"o":41.12,"t":"2026-10-15T17:45:00Z","v":83492,"vw":41.089366},{"c":41.14,"h":41.21,"l":41.12,"n":1212,"o":41.13,"t":"2026-10-15T18:00:00Z","v":119581,"vw":41.163823},{"c":41.29,"h":41.29,"l":41.14,"n":1392,"o":41.14,"t":"2026-10-15T18:15:00Z","v":170357,"vw":41.232917},{"c":41.275,"h":41.34,"l":41.2,"n":1869,"o":41.3,"t":"2026-10-15T18:30:00Z","v":197111,"vw":41.280028},{"c":41.31,"h":41.37,"l":41.26,"n":1189,"o":41.275,"t":"2026-10-15T18:45:00Z","v":121531,"vw":41.319501},{"c":41.36,"h":41.405,"l":41.32,"n":1688,"o":41.33,"t":"2026-10-15T19:00:00Z","v":150449,"vw":41.360237},{"c":41.47,"h":41.49,"l":41.33,"n":1711,"o":41.35,"t":"2026-10-15T19:15:00Z","v":136879,"vw":41.390981},{"c":41.295,"h":41.47,"l":41.285,"n":4170,"o":41.47,"t":"2026-10-15T19:30:00Z","v":448870,"vw":41.377343},{"c":41.11,"h":41.37,"l":41.11,"n":7656,"o":41.295,"t":"2026-10-15T19:45:00Z","v":867383,"vw":41.237313},{"c":41.11,"h":41.11,"l":41.11,"n":25,"o":41.11,"t":"2026-10-15T20:00:00Z","v":1788226,"vw":41.11},{"c":40.9696,"h":40.9696,"l":40.9696,"n":1,"o":40.9696,"t":"2026-10-15T20:45:00Z","v":102,"vw":40.9696},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-15T21:00:00Z","v":200,"vw":40.97},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-15T22:00:00Z","v":230,"vw":41.11},{"c":41.5,"h":41.62,"l":41.32,"n":35,"o":41.57,"t":"2026-10-16T08:00:00Z","v":4738,"vw":41.410062},{"c":41.64,"h":41.64,"l":41.64,"n":5,"o":41.64,"t":"2026-10-16T08:15:00Z","v":397,"vw":41.64},{"c":41.61,"h":41.655,"l":41.6,"n":27,"o":41.655,"t":"2026-10-16T08:30:00Z","v":3681,"vw":41.612882},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-16T08:45:00Z","v":377,"vw":41.61},{"c":41.55,"h":41.55,"l":41.54,"n":9,"o":41.54,"t":"2026-10-16T09:45:00Z","v":1010,"vw":41.544211},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-16T10:45:00Z","v":100,"vw":41.32},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-16T11:00:00Z","v":212,"vw":41.4},{"c":41.415,"h":41.415,"l":41.415,"n":2,"o":41.415,"t":"2026-10-16T12:15:00Z","v":204,"vw":41.415},{"c":41.45,"h":41.45,"l":41.41,"n":8,"o":41.41,"t":"2026-10-16T12:45:00Z","v":630,"vw":41.421667},{"c":41.31,"h":41.31,"l":41.31,"n":12,"o":41.31,"t":"2026-10-16T13:15:00Z","v":1136,"vw":41.31},{"c":41.5,"h":41.61,"l":41.26,"n":1199,"o":41.26,"t":"2026-10-16T13:30:00Z","v":173733,"vw":41.410982},{"c":41.63,"h":41.66,"l":41.4,"n":1632,"o":41.48,"t":"2026-10-16T13:45:00Z","v":129030,"vw":41.56223},{"c":41.665,"h":41.7,"l":41.515,"n":1711,"o":41.63,"t":"2026-10-16T14:00:00Z","v":141238,"vw":41.627832},{"c":41.34,"h":41.68,"l":41.33,"n":1726,"o":41.68,"t":"2026-10-16T14:15:00Z","v":150929,"vw":41.560901},{"c":41.35,"h":41.45,"l":41.28,"n":1434,"o":41.35,"t":"2026-10-16T14:30:00Z","v":147256,"vw":41.354848},{"c":41.38,"h":41.4,"l":41.3,"n":1466,"o":41.35,"t":"2026-10-16T14:45:00Z","v":143241,"vw":41.353047},{"c":41.41,"h":41.5,"l":41.37,"n":1546,"o":41.38,"t":"2026-10-16T15:00:00Z","v":104691,"vw":41.428738},{"c":41.26,"h":41.44,"l":41.23,"n":1496,"o":41.39,"t":"2026-10-16T15:15:00Z","v":105625,"vw":41.314246},{"c":41.26,"h":41.31,"l":41.165,"n":1631,"o":41.27,"t":"2026-10-16T15:30:00Z","v":123816,"vw":41.2374},{"c":41.17,"h":41.28,"l":41.16,"n":1333,"o":41.26,"t":"2026-10-16T15:45:00Z","v":104152,"vw":41.231918},{"c":41.225,"h":41.23,"l":41.03,"n":3460,"o":41.15,"t":"2026-10-16T16:00:00Z","v":1420415,"vw":41.162133},{"c":41.28,"h":41.33,"l":41.22,"n":1492,"o":41.23,"t":"2026-10-16T16:15:00Z","v":135535,"vw":41.279163},{"c":41.28,"h":41.34,"l":41.26,"n":1162,"o":41.285,"t":"2026-10-16T16:30:00Z","v":73058,"vw":41.301901},{"c":41.34,"h":41.38,"l":41.25,"n":1328,"o":41.28,"t":"2026-10-16T16:45:00Z","v":109308,"vw":41.309071},{"c":41.15,"h":41.36,"l":41.14,"n":1234,"o":41.36,"t":"2026-10-16T17:00:00Z","v":91186,"vw":41.26777},{"c":41.12,"h":41.165,"l":40.96,"n":1425,"o":41.14,"t":"2026-10-16T17:15:00Z","v":136473,"vw":41.063251},{"c":41.1,"h":41.14,"l":41.02,"n":1607,"o":41.12,"t":"2026-10-16T17:30:00Z","v":143876,"vw":41.072015},{"c":41.07,"h":41.09,"l":41.04,"n":1290,"o":41.09,"t":"2026-10-16T17:45:00Z","v":96280,"vw":41.065527},{"c":41.1605,"h":41.2,"l":41.02,"n":1633,"o":41.07,"t":"2026-10-16T18:00:00Z","v":136385,"vw":41.108896},{"c":41.21,"h":41.25,"l":41.12,"n":1724,"o":41.17,"t":"2026-10-16T18:15:00Z","v":148268,"vw":41.178693},{"c":41.275,"h":41.28,"l":41.195,"n":1473,"o":41.21,"t":"2026-10-16T18:30:00Z","v":105954,"vw":41.227336},{"c":41.31,"h":41.33,"l":41.1999,"n":1773,"o":41.28,"t":"2026-10-16T18:45:00Z","v":142994,"vw":41.251323},{"c":41.39,"h":41.395,"l":41.29,"n":1856,"o":41.31,"t":"2026-10-16T19:00:00Z","v":156395,"vw":41.337511},{"c":41.39,"h":41.41,"l":41.335,"n":1836,"o":41.39,"t":"2026-10-16T19:15:00Z","v":128450,"vw":41.372489},{"c":41.535,"h":41.55,"l":41.39,"n":2654,"o":41.395,"t":"2026-10-16T19:30:00Z","v":214157,"vw":41.472214},{"c":41.5,"h":41.595,"l":41.405,"n":6741,"o":41.54,"t":"2026-10-16T19:45:00Z","v":672256,"vw":41.487054},{"c":41.5,"h":41.5,"l":41.48,"n":33,"o":41.48,"t":"2026-10-16T20:00:00Z","v":687912,"vw":41.499963},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-16T20:45:00Z","v":269,"vw":41.44},{"c":41.89,"h":41.9,"l":41.59,"n":15,"o":41.6,"t":"2026-10-19T08:00:00Z","v":1512,"vw":41.747755},{"c":41.6,"h":41.68,"l":41.6,"n":34,"o":41.68,"t":"2026-10-19T08:30:00Z","v":1740,"vw":41.657549},{"c":41.64,"h":41.64,"l":41.63,"n":39,"o":41.63,"t":"2026-10-19T09:30:00Z","v":702,"vw":41.635},{"c":41.71,"h":41.71,"l":41.69,"n":4,"o":41.69,"t":"2026-10-19T09:45:00Z","v":334,"vw":41.702958},{"c":41.7,"h":41.7,"l":41.69,"n":2,"o":41.69,"t":"2026-10-19T10:00:00Z","v":259,"vw":41.696139},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-19T10:15:00Z","v":335,"vw":41.7},{"c":41.69,"h":41.69,"l":41.68,"n":5,"o":41.68,"t":"2026-10-19T10:45:00Z","v":568,"vw":41.682242},{"c":41.6,"h":41.6717,"l":41.6,"n":49,"o":41.6717,"t":"2026-10-19T11:00:00Z","v":7596,"vw":41.612468},{"c":41.58,"h":41.6,"l":41.58,"n":25,"o":41.6,"t":"2026-10-19T11:15:00Z","v":5630,"vw":41.590229},{"c":41.62,"h":41.62,"l":41.6,"n":40,"o":41.6,"t":"2026-10-19T11:30:00Z","v":6550,"vw":41.614854},{"c":41.47,"h":41.52,"l":41.47,"n":10,"o":41.52,"t":"2026-10-19T11:45:00Z","v":1535,"vw":41.503345},{"c":41.4005,"h":41.4005,"l":41.4005,"n":2,"o":41.4005,"t":"2026-10-19T12:00:00Z","v":1405,"vw":41.4005},{"c":41.48,"h":41.48,"l":41.48,"n":7,"o":41.48,"t":"2026-10-19T12:30:00Z","v":632,"vw":41.48},{"c":41.55,"h":41.55,"l":41.48,"n":127,"o":41.48,"t":"2026-10-19T12:45:00Z","v":7477,"vw":41.496902},{"c":41.41,"h":41.52,"l":41.4,"n":54,"o":41.52,"t":"2026-10-19T13:00:00Z","v":4976,"vw":41.438054},{"c":41.42,"h":41.44,"l":41.34,"n":22,"o":41.41,"t":"2026-10-19T13:15:00Z","v":4975,"vw":41.400807},{"c":41.59,"h":41.8792,"l":41.36,"n":1570,"o":41.42,"t":"2026-10-19T13:30:00Z","v":174015,"vw":41.659163},{"c":41.63,"h":41.8,"l":41.565,"n":1027,"o":41.63,"t":"2026-10-19T13:45:00Z","v":93527,"vw":41.667266},{"c":41.675,"h":41.75,"l":41.475,"n":1243,"o":41.6,"t":"2026-10-19T14:00:00Z","v":108921,"vw":41.63207},{"c":41.63,"h":41.7353,"l":41.56,"n":1153,"o":41.68,"t":"2026-10-19T14:15:00Z","v":109686,"vw":41.639958},{"c":41.35,"h":41.67,"l":41.29,"n":1308,"o":41.63,"t":"2026-10-19T14:30:00Z","v":114358,"vw":41.406746},{"c":41.315,"h":41.37,"l":41.27,"n":833,"o":41.345,"t":"2026-10-19T14:45:00Z","v":58325,"vw":41.323577},{"c":41.36,"h":41.39,"l":41.25,"n":722,"o":41.315,"t":"2026-10-19T15:00:00Z","v":49400,"vw":41.316509},{"c":41.4,"h":41.47,"l":41.36,"n":819,"o":41.36,"t":"2026-10-19T15:15:00Z","v":59693,"vw":41.403876},{"c":41.43,"h":41.46,"l":41.35,"n":796,"o":41.405,"t":"2026-10-19T15:30:00Z","v":45311,"vw":41.392898},{"c":41.44,"h":41.45,"l":41.41,"n":711,"o":41.425,"t":"2026-10-19T15:45:00Z","v":37557,"vw":41.432868},{"c":41.45,"h":41.46,"l":41.33,"n":744,"o":41.44,"t":"2026-10-19T16:00:00Z","v":43754,"vw":41.387878},{"c":41.35,"h":41.445,"l":41.31,"n":785,"o":41.43,"t":"2026-10-19T16:15:00Z","v":47992,"vw":41.366746},{"c":41.38,"h":41.43,"l":41.34,"n":828,"o":41.35,"t":"2026-10-19T16:30:00Z","v":56703,"vw":41.383619},{"c":41.44,"h":41.46,"l":41.36,"n":1045,"o":41.37,"t":"2026-10-19T16:45:00Z","v":80296,"vw":41.407511},{"c":41.44,"h":41.45,"l":41.42,"n":652,"o":41.44,"t":"2026-10-19T17:00:00Z","v":37628,"vw":41.434351},{"c":41.39,"h":41.435,"l":41.34,"n":837,"o":41.435,"t":"2026-10-19T17:15:00Z","v":61045,"vw":41.385497},{"c":41.395,"h":41.4,"l":41.37,"n":947,"o":41.39,"t":"2026-10-19T17:30:00Z","v":70524,"vw":41.383772},{"c":41.41,"h":41.43,"l":41.38,"n":914,"o":41.4,"t":"2026-10-19T17:45:00Z","v":58449,"vw":41.403979},{"c":41.41,"h":41.41,"l":41.34,"n":986,"o":41.39,"t":"2026-10-19T18:00:00Z","v":72067,"vw":41.371958},{"c":41.415,"h":41.477,"l":41.4,"n":1175,"o":41.41,"t":"2026-10-19T18:15:00Z","v":99257,"vw":41.426313},{"c":41.43,"h":41.45,"l":41.385,"n":884,"o":41.415,"t":"2026-10-19T18:30:00Z","v":58177,"vw":41.41196},{"c":41.43,"h":41.4672,"l":41.4,"n":1085,"o":41.425,"t":"2026-10-19T18:45:00Z","v":92240,"vw":41.441404},{"c":41.425,"h":41.48,"l":41.39,"n":1680,"o":41.42,"t":"2026-10-19T19:00:00Z","v":116874,"vw":41.442431},{"c":41.48,"h":41.5,"l":41.41,"n":1842,"o":41.425,"t":"2026-10-19T19:15:00Z","v":146239,"vw":41.457224},{"c":41.405,"h":41.505,"l":41.37,"n":2402,"o":41.48,"t":"2026-10-19T19:30:00Z","v":205057,"vw":41.438112},{"c":41.285,"h":41.435,"l":41.26,"n":5163,"o":41.4,"t":"2026-10-19T19:45:00Z","v":545512,"vw":41.330522},{"c":41.49,"h":41.49,"l":41.31,"n":23,"o":41.31,"t":"2026-10-19T20:00:00Z","v":1108023,"vw":41.310066},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-19T20:45:00Z","v":100,"vw":41.12},{"c":41.58,"h":41.58,"l":41.55,"n":21,"o":41.55,"t":"2026-10-20T08:00:00Z","v":1237,"vw":41.571489},{"c":41.68,"h":41.68,"l":41.65,"n":2,"o":41.65,"t":"2026-10-20T08:30:00Z","v":407,"vw":41.669386},{"c":41.56,"h":41.56,"l":41.56,"n":7,"o":41.56,"t":"2026-10-20T08:45:00Z","v":1076,"vw":41.56},{"c":41.54,"h":41.55,"l":41.54,"n":7,"o":41.55,"t":"2026-10-20T09:00:00Z","v":1119,"vw":41.548841},{"c":41.59,"h":41.6,"l":41.59,"n":3,"o":41.6,"t":"2026-10-20T09:30:00Z","v":600,"vw":41.5926},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-20T11:30:00Z","v":170,"vw":41.52},{"c":41.49,"h":41.49,"l":41.48,"n":6,"o":41.48,"t":"2026-10-20T11:45:00Z","v":518,"vw":41.482353},{"c":41.8,"h":41.94,"l":41.59,"n":122,"o":41.59,"t":"2026-10-20T12:00:00Z","v":17346,"vw":41.851159},{"c":41.7,"h":41.79,"l":41.7,"n":5,"o":41.79,"t":"2026-10-20T12:15:00Z","v":400,"vw":41.745},{"c":41.74,"h":41.75,"l":41.64,"n":68,"o":41.64,"t":"2026-10-20T12:30:00Z","v":8103,"vw":41.713549},{"c":41.7278,"h":41.7278,"l":41.64,"n":15,"o":41.72,"t":"2026-10-20T12:45:00Z","v":2125,"vw":41.698004},{"c":41.52,"h":41.54,"l":41.52,"n":3,"o":41.54,"t":"2026-10-20T13:00:00Z","v":300,"vw":41.527634},{"c":41.46,"h":41.57,"l":41.46,"n":27,"o":41.57,"t":"2026-10-20T13:15:00Z","v":2508,"vw":41.523228},{"c":41.41,"h":41.57,"l":41.27,"n":1916,"o":41.48,"t":"2026-10-20T13:30:00Z","v":215749,"vw":41.398808},{"c":41.42,"h":41.47,"l":41.09,"n":1241,"o":41.43,"t":"2026-10-20T13:45:00Z","v":138386,"vw":41.272276},{"c":41.39,"h":41.43,"l":41.21,"n":1370,"o":41.42,"t":"2026-10-20T14:00:00Z","v":153873,"vw":41.339822},{"c":41.38,"h":41.59,"l":41.35,"n":1899,"o":41.37,"t":"2026-10-20T14:15:00Z","v":177662,"vw":41.46936},{"c":41.315,"h":41.49,"l":41.3,"n":1319,"o":41.37,"t":"2026-10-20T14:30:00Z","v":106669,"vw":41.383234},{"c":41.32,"h":41.35,"l":41.21,"n":1204,"o":41.31,"t":"2026-10-20T14:45:00Z","v":97358,"vw":41.291163},{"c":41.035,"h":41.3,"l":40.9807,"n":1304,"o":41.3,"t":"2026-10-20T15:00:00Z","v":102157,"vw":41.18389},{"c":41.105,"h":41.16,"l":40.98,"n":1584,"o":41.01,"t":"2026-10-20T15:15:00Z","v":159647,"vw":41.072745},{"c":41.125,"h":41.16,"l":41.025,"n":1294,"o":41.0905,"t":"2026-10-20T15:30:00Z","v":122857,"vw":41.078631},{"c":41.15,"h":41.265,"l":41.08,"n":1443,"o":41.125,"t":"2026-10-20T15:45:00Z","v":145557,"vw":41.160382},{"c":41.16,"h":41.25,"l":41.12,"n":859,"o":41.16,"t":"2026-10-20T16:00:00Z","v":71530,"vw":41.186319},{"c":41.27,"h":41.3,"l":41.16,"n":834,"o":41.16,"t":"2026-10-20T16:15:00Z","v":56794,"vw":41.228191},{"c":41.2,"h":41.29,"l":41.19,"n":843,"o":41.26,"t":"2026-10-20T16:30:00Z","v":63829,"vw":41.243473},{"c":41.23,"h":41.26,"l":41.18,"n":689,"o":41.21,"t":"2026-10-20T16:45:00Z","v":50285,"vw":41.220712},{"c":41.18,"h":41.23,"l":41.16,"n":738,"o":41.23,"t":"2026-10-20T17:00:00Z","v":52058,"vw":41.186254},{"c":41.2,"h":41.27,"l":41.18,"n":1027,"o":41.18,"t":"2026-10-20T17:15:00Z","v":114578,"vw":41.232891},{"c":41.24,"h":41.2648,"l":41.17,"n":1079,"o":41.2,"t":"2026-10-20T17:30:00Z","v":123052,"vw":41.209997},{"c":41.19,"h":41.33,"l":41.13,"n":1228,"o":41.24,"t":"2026-10-20T17:45:00Z","v":95136,"vw":41.229727},{"c":41.21,"h":41.24,"l":41.16,"n":1055,"o":41.195,"t":"2026-10-20T18:00:00Z","v":93114,"vw":41.205594},{"c":41.24,"h":41.295,"l":41.2,"n":967,"o":41.21,"t":"2026-10-20T18:15:00Z","v":75358,"vw":41.26636},{"c":41.22,"h":41.27,"l":41.2,"n":984,"o":41.25,"t":"2026-10-20T18:30:00Z","v":75436,"vw":41.231424},{"c":41.245,"h":41.25,"l":41.175,"n":946,"o":41.2199,"t":"2026-10-20T18:45:00Z","v":64528,"vw":41.218497},{"c":41.24,"h":41.265,"l":41.2,"n":1144,"o":41.24,"t":"2026-10-20T19:00:00Z","v":92038,"vw":41.232678},{"c":41.23,"h":41.24,"l":41.16,"n":1296,"o":41.2348,"t":"2026-10-20T19:15:00Z","v":102663,"vw":41.198051},{"c":40.92,"h":41.23,"l":40.88,"n":2978,"o":41.23,"t":"2026-10-20T19:30:00Z","v":292598,"vw":41.060156},{"c":40.855,"h":40.995,"l":40.8,"n":6724,"o":40.92,"t":"2026-10-20T19:45:00Z","v":976045,"vw":40.884326},{"c":40.85,"h":40.85,"l":40.85,"n":25,"o":40.85,"t":"2026-10-20T20:00:00Z","v":346664,"vw":40.85},{"c":41.0489,"h":41.0489,"l":41.0489,"n":2,"o":41.0489,"t":"2026-10-20T20:15:00Z","v":153,"vw":41.0489},{"c":40.95,"h":40.95,"l":40.9,"n":2,"o":40.9,"t":"2026-10-20T22:15:00Z","v":250,"vw":40.925},{"c":40.96,"h":40.96,"l":40.96,"n":3,"o":40.96,"t":"2026-10-20T22:30:00Z","v":537,"vw":40.96},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-20T23:15:00Z","v":1000,"vw":41.05},{"c":41.14,"h":41.14,"l":41.1,"n":8,"o":41.1,"t":"2026-10-20T23:30:00Z","v":1000,"vw":41.118045},{"c":40.89,"h":41.02,"l":40.89,"n":26,"o":41.01,"t":"2026-10-21T08:00:00Z","v":2455,"vw":40.970348},{"c":40.75,"h":40.75,"l":40.75,"n":9,"o":40.75,"t":"2026-10-21T08:15:00Z","v":500,"vw":40.75},{"c":40.78,"h":40.8,"l":40.77,"n":20,"o":40.8,"t":"2026-10-21T08:30:00Z","v":2000,"vw":40.779452},{"c":40.76,"h":40.7681,"l":40.76,"n":2,"o":40.7681,"t":"2026-10-21T08:45:00Z","v":520,"vw":40.766542},{"c":40.59,"h":40.69,"l":40.55,"n":38,"o":40.69,"t":"2026-10-21T09:15:00Z","v":2798,"vw":40.636283},{"c":40.58,"h":40.64,"l":40.58,"n":38,"o":40.64,"t":"2026-10-21T09:30:00Z","v":2038,"vw":40.596648},{"c":40.56,"h":40.56,"l":40.54,"n":12,"o":40.54,"t":"2026-10-21T09:45:00Z","v":2391,"vw":40.555378},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-21T10:00:00Z","v":100,"vw":40.6},{"c":40.61,"h":40.61,"l":40.61,"n":5,"o":40.61,"t":"2026-10-21T10:45:00Z","v":475,"vw":40.61},{"c":40.4,"h":40.5976,"l":40.4,"n":102,"o":40.5976,"t":"2026-10-21T11:00:00Z","v":4103,"vw":40.503962},{"c":40.47,"h":40.47,"l":40.4,"n":10,"o":40.4,"t":"2026-10-21T11:15:00Z","v":2891,"vw":40.462757},{"c":40.3925,"h":40.43,"l":40.3925,"n":12,"o":40.43,"t":"2026-10-21T11:30:00Z","v":1673,"vw":40.403214},{"c":40.45,"h":40.5,"l":40.43,"n":81,"o":40.43,"t":"2026-10-21T11:45:00Z","v":12142,"vw":40.458011},{"c":40.29,"h":40.425,"l":40.29,"n":47,"o":40.425,"t":"2026-10-21T12:00:00Z","v":5628,"vw":40.368279},{"c":40.29,"h":40.29,"l":40.29,"n":5,"o":40.29,"t":"2026-10-21T12:15:00Z","v":600,"vw":40.29},{"c":40.32,"h":40.33,"l":40.32,"n":11,"o":40.32,"t":"2026-10-21T12:30:00Z","v":5160,"vw":40.324535},{"c":40.29,"h":40.34,"l":40.29,"n":54,"o":40.34,"t":"2026-10-21T12:45:00Z","v":8840,"vw":40.308698},{"c":40.34,"h":40.36,"l":40.29,"n":35,"o":40.36,"t":"2026-10-21T13:00:00Z","v":6047,"vw":40.344819},{"c":40.19,"h":40.38,"l":40.15,"n":162,"o":40.38,"t":"2026-10-21T13:15:00Z","v":24158,"vw":40.23633},{"c":40.09,"h":40.24,"l":39.5,"n":4701,"o":40.1,"t":"2026-10-21T13:30:00Z","v":739558,"vw":39.781691},{"c":40.41,"h":40.55,"l":40,"n":3047,"o":40.09,"t":"2026-10-21T13:45:00Z","v":375393,"vw":40.223955},{"c":40.62,"h":40.71,"l":40.22,"n":3124,"o":40.41,"t":"2026-10-21T14:00:00Z","v":314186,"vw":40.468169},{"c":40.97,"h":41,"l":40.6,"n":3240,"o":40.645,"t":"2026-10-21T14:15:00Z","v":343160,"vw":40.811727},{"c":40.99,"h":41.09,"l":40.93,"n":1646,"o":40.97,"t":"2026-10-21T14:30:00Z","v":155754,"vw":41.003317},{"c":40.9,"h":40.99,"l":40.83,"n":1239,"o":40.99,"t":"2026-10-21T14:45:00Z","v":129184,"vw":40.918152},{"c":40.95,"h":41.015,"l":40.865,"n":1328,"o":40.89,"t":"2026-10-21T15:00:00Z","v":165210,"vw":40.948184},{"c":40.945,"h":40.97,"l":40.86,"n":1155,"o":40.95,"t":"2026-10-21T15:15:00Z","v":69614,"vw":40.914764},{"c":40.83,"h":40.945,"l":40.78,"n":1036,"o":40.94,"t":"2026-10-21T15:30:00Z","v":57606,"vw":40.854524},{"c":40.78,"h":40.88,"l":40.7515,"n":940,"o":40.84,"t":"2026-10-21T15:45:00Z","v":52560,"vw":40.808573},{"c":40.83,"h":40.865,"l":40.76,"n":949,"o":40.78,"t":"2026-10-21T16:00:00Z","v":56172,"vw":40.825115},{"c":40.83,"h":40.9,"l":40.82,"n":1052,"o":40.83,"t":"2026-10-21T16:15:00Z","v":75146,"vw":40.860071},{"c":40.75,"h":40.84,"l":40.735,"n":765,"o":40.82,"t":"2026-10-21T16:30:00Z","v":44151,"vw":40.777725},{"c":40.835,"h":40.85,"l":40.72,"n":785,"o":40.75,"t":"2026-10-21T16:45:00Z","v":52134,"vw":40.790026},{"c":40.845,"h":40.855,"l":40.81,"n":666,"o":40.83,"t":"2026-10-21T17:00:00Z","v":46441,"vw":40.828039},{"c":40.82,"h":40.855,"l":40.74,"n":949,"o":40.85,"t":"2026-10-21T17:15:00Z","v":55735,"vw":40.788434},{"c":40.7102,"h":40.835,"l":40.68,"n":1665,"o":40.835,"t":"2026-10-21T17:30:00Z","v":166482,"vw":40.717089},{"c":40.69,"h":40.73,"l":40.69,"n":270,"o":40.715,"t":"2026-10-21T17:45:00Z","v":16924,"vw":40.719563}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16712778105107456,"strike":45.84255562102149,"iv":1.1856367429954995,"gamma":0.04828580593424072,"theta":-0.15398418107400277,"vega":0.005403889278925805,"rho":0.00022209037721136133,"breakevenPct":13.073687397573277},{"delta":0.15,"premium":0.4792013318774032,"strike":48.83194672490387,"iv":2.151034189544419,"gamma":0.03522424782382699,"theta":-0.3697731529824887,"vega":0.007178993739391519,"rho":0.0003210284880481015,"breakevenPct":21.187387704058192},{"delta":0.2,"premium":0.3749723958063954,"strike":43.999447916127906,"iv":1.149250719537943,"gamma":0.08193679940855257,"theta":-0.23645669322468704,"vega":0.008617280692501967,"rho":0.00044236548504710335,"breakevenPct":9.054854539037375},{"delta":0.25,"premium":0.5646910049566846,"strike":45.39829112748632,"iv":1.5778016470626397,"gamma":0.16313739935996585,"theta":-0.3468886156370729,"vega":0.009606972397340728,"rho":0.0005527941501131808,"breakevenPct":12.958914063511921},{"delta":0.3,"premium":0.24598529411764705,"strike":41.41617647058823,"iv":0.4322738235294118,"gamma":0.26451411764705884,"theta":-0.11321529411764707,"vega":0.010368235294117647,"rho":0.0006888569182138835,"breakevenPct":2.389190869269805},{"delta":0.35,"premium":0.3029705882352941,"strike":41.23235294117647,"iv":0.4287076470588235,"gamma":0.28230823529411764,"theta":-0.11895058823529411,"vega":0.010956470588235293,"rho":0.0007996289985819734,"breakevenPct":2.0774724242117637},{"delta":0.4,"premium":0.3599558823529412,"strike":41.048529411764704,"iv":0.4251414705882353,"gamma":0.3001023529411765,"theta":-0.12468588235294119,"vega":0.011544705882352941,"rho":0.0009104010789500635,"breakevenPct":1.7657539791537213},{"delta":0.45,"premium":0.4334316267012314,"strike":40.880751782242385,"iv":0.4254163318211277,"gamma":0.30463305249513933,"theta":-0.12698703823720026,"vega":0.011723849643551523,"rho":0.001020159502484491,"breakevenPct":1.5339970728523422},{"delta":0.5,"premium":0.5128224238496436,"strike":40.718729747245625,"iv":0.4270689565780946,"gamma":0.3044062216461439,"theta":-0.12805638366817887,"vega":0.011756254050550875,"rho":0.0011295543317198873,"breakevenPct":1.3309220228441137},{"delta":0.55,"premium":0.592213220998056,"strike":40.556707712248866,"iv":0.4287215813350616,"gamma":0.3041793907971484,"theta":-0.12912572909915748,"vega":0.011788658457550227,"rho":0.0012389491609552836,"breakevenPct":1.1278469728358846},{"delta":0.6,"premium":0.6994128373450037,"strike":40.38147337709701,"iv":0.43394624361779727,"gamma":0.29253180160466813,"theta":-0.12717687819110138,"vega":0.011468125455871626,"rho":0.0013472441652630273,"breakevenPct":0.9606444198624061},{"delta":0.65,"premium":0.8215864332603939,"strike":40.199124726477024,"iv":0.4410943107221007,"gamma":0.27473457330415757,"theta":-0.12360284463894967,"vega":0.010957549234135666,"rho":0.0014549469561481888,"breakevenPct":0.8127578268307155},{"delta":0.7,"premium":0.943760029175784,"strike":40.01677607585704,"iv":0.4482423778264041,"gamma":0.256937345003647,"theta":-0.12002881108679796,"vega":0.010446973012399708,"rho":0.0015626497470333503,"breakevenPct":0.6648712337990252},{"delta":0.75,"premium":1.3301433389544686,"strike":39.61720067453626,"iv":0.5485809443507588,"gamma":0.1950473861720068,"theta":-0.13332765598650928,"vega":0.009557841483979763,"rho":0.001656559952864446,"breakevenPct":0.6324502666274938},{"delta":0.8,"premium":2.1578634490876993,"strike":38.75632725132431,"iv":0.6968127722189524,"gamma":0.14708681577398466,"theta":-0.13235803413772806,"vega":0.008152619187757502,"rho":0.001726421659773725,"breakevenPct":0.5509724758220912},{"delta":0.85,"premium":3.145208946439082,"strike":37.72630959387875,"iv":0.8598498528546203,"gamma":0.10620982931135962,"theta":-0.12523619776339023,"vega":0.006563449087698646,"rho":0.0017875617857579882,"breakevenPct":0.44610110670394443},{"delta":0.9,"premium":4.132554443790466,"strike":36.6962919364332,"iv":1.0228869334902886,"gamma":0.0653328428487345,"theta":-0.11811436138905237,"vega":0.004974278987639786,"rho":0.0018487019117422517,"breakevenPct":0.3412297375857975}],"put":[{"delta":0.1,"premium":0.3606214634043886,"strike":33.070809756029256,"iv":2.29349933086116,"gamma":0.024819282997824255,"theta":-0.2955507255516131,"vega":0.005398988137172181,"rho":-0.0002540962357044156,"breakevenPct":19.61123545680789},{"delta":0.15,"premium":0.8921027950307419,"strike":32.47063245228547,"iv":3.336083784799883,"gamma":0.028583984044111412,"theta":-0.5655617595079339,"vega":0.007177263548804364,"rho":-0.0004011140135170991,"breakevenPct":22.392406838892274},{"delta":0.2,"premium":0.3623387746116965,"strike":38.16337065017166,"iv":1.0422699063547325,"gamma":0.09645435438987546,"theta":-0.21091032212454766,"vega":0.008569546679573168,"rho":-0.0004896622974342702,"breakevenPct":7.099946238486203},{"delta":0.25,"premium":0.2740392866391801,"strike":39.3027188820751,"iv":0.6521520984423675,"gamma":0.2044851519147666,"theta":-0.14434064338723523,"vega":0.009518959409366487,"rho":-0.0006087513667263571,"breakevenPct":4.082871478407671},{"delta":0.3,"premium":0.24391072618254495,"strike":40.06462358427715,"iv":0.413671419053964,"gamma":0.2762093271152565,"theta":-0.10584890073284477,"vega":0.010319720186542305,"rho":-0.0007274985077224637,"breakevenPct":2.1363655490425004},{"delta":0.35,"premium":0.30553630912724844,"strike":40.23117921385743,"iv":0.4143709526982012,"gamma":0.2906663557628248,"theta":-0.1116450366422385,"vega":0.010886009327115255,"rho":-0.000845706318519756,"breakevenPct":1.8784888062664484},{"delta":0.4,"premium":0.36716189207195205,"strike":40.39773484343771,"iv":0.41507048634243837,"gamma":0.3051233844103931,"theta":-0.11744117255163224,"vega":0.011452298467688207,"rho":-0.0009639141293170483,"breakevenPct":1.6206120634903962},{"delta":0.45,"premium":0.43589453860640304,"strike":40.560577526679225,"iv":0.4148699937225361,"gamma":0.3140605775266792,"theta":-0.12057595731324544,"vega":0.011787884494664155,"rho":-0.0010822743092388336,"breakevenPct":1.3893266451884487},{"delta":0.5,"premium":0.5159322033898305,"strike":40.717514124293785,"iv":0.4132378531073446,"gamma":0.3142175141242938,"theta":-0.1194774011299435,"vega":0.011756497175141243,"rho":-0.001200876858700615,"breakevenPct":1.2003393440551537},{"delta":0.55,"premium":0.595969868173258,"strike":40.874450721908346,"iv":0.41160571249215316,"gamma":0.31437445072190834,"theta":-0.11837884494664155,"vega":0.01172510985561833,"rho":-0.0013194794081623966,"breakevenPct":1.0113520429218588},{"delta":0.6,"premium":0.6845202558635394,"strike":41.03553660270078,"iv":0.4108330490405117,"gamma":0.3107970859985785,"theta":-0.11629886282871357,"vega":0.011572068230277186,"rho":-0.0014385740741045413,"breakevenPct":0.8330883587189786},{"delta":0.65,"premium":0.8071215351812366,"strike":41.21321961620469,"iv":0.4134982942430704,"gamma":0.2922825159914712,"theta":-0.11029317697228144,"vega":0.010932409381663113,"rho":-0.0015596372059681395,"breakevenPct":0.6977191422377554},{"delta":0.7,"premium":0.9297228144989337,"strike":41.3909026297086,"iv":0.416163539445629,"gamma":0.27376794598436394,"theta":-0.10428749111584933,"vega":0.010292750533049042,"rho":-0.0016807003378317374,"breakevenPct":0.5623499257565325},{"delta":0.75,"premium":2.0668122977346255,"strike":42.43689320388349,"iv":0.7770048543689312,"gamma":0.16321423948220087,"theta":-0.18017346278317137,"vega":0.009525242718446602,"rho":-0.0018583292049187507,"breakevenPct":0.7862351778105925},{"delta":0.8,"premium":3.7737386603153347,"strike":44.07296178158319,"iv":1.1975208372696646,"gamma":0.09009354759599648,"theta":-0.24662689600151638,"vega":0.008534750095035801,"rho":-0.0020776710670917307,"breakevenPct":0.9603757157339576},{"delta":0.85,"premium":11.60079410099255,"strike":51.69841311720237,"iv":2.769102043040421,"gamma":0.027376441586079353,"theta":-0.4699685769405495,"vega":0.0071803100221929095,"rho":-0.0026457252721564174,"breakevenPct":1.4558392327111673},{"delta":0.9,"premium":7.500772665425876,"strike":47.95255196667554,"iv":1.6323041921199792,"gamma":0.060690206760648235,"theta":-0.2203051963051586,"vega":0.005332736110962114,"rho":-0.0025254708210703494,"breakevenPct":0.5854526880076956}]},"raw":{"call":[{"delta":0.1,"premium":0.16712778105107456,"strike":45.84255562102149,"iv":1.1856367429954995,"gamma":0.04828580593424072,"theta":-0.15398418107400277,"vega":0.005403889278925805,"rho":0.00022209037721136133,"breakevenPct":13.073687397573277},{"delta":0.15,"premium":0.4792013318774032,"strike":48.83194672490387,"iv":2.151034189544419,"gamma":0.03522424782382699,"theta":-0.3697731529824887,"vega":0.007178993739391519,"rho":0.0003210284880481015,"breakevenPct":21.187387704058192},{"delta":0.2,"premium":0.3749723958063954,"strike":43.999447916127906,"iv":1.149250719537943,"gamma":0.08193679940855257,"theta":-0.23645669322468704,"vega":0.008617280692501967,"rho":0.00044236548504710335,"breakevenPct":9.054854539037375},{"delta":0.25,"premium":0.5646910049566846,"strike":45.39829112748632,"iv":1.5778016470626397,"gamma":0.16313739935996585,"theta":-0.3468886156370729,"vega":0.009606972397340728,"rho":0.0005527941501131808,"breakevenPct":12.958914063511921},{"delta":0.3,"premium":0.24598529411764705,"strike":41.41617647058823,"iv":0.4322738235294118,"gamma":0.26451411764705884,"theta":-0.11321529411764707,"vega":0.010368235294117647,"rho":0.0006888569182138835,"breakevenPct":2.389190869269805},{"delta":0.35,"premium":0.3029705882352941,"strike":41.23235294117647,"iv":0.4287076470588235,"gamma":0.28230823529411764,"theta":-0.11895058823529411,"vega":0.010956470588235293,"rho":0.0007996289985819734,"breakevenPct":2.0774724242117637},{"delta":0.4,"premium":0.3599558823529412,"strike":41.048529411764704,"iv":0.4251414705882353,"gamma":0.3001023529411765,"theta":-0.12468588235294119,"vega":0.011544705882352941,"rho":0.0009104010789500635,"breakevenPct":1.7657539791537213},{"delta":0.45,"premium":0.4334316267012314,"strike":40.880751782242385,"iv":0.4254163318211277,"gamma":0.30463305249513933,"theta":-0.12698703823720026,"vega":0.011723849643551523,"rho":0.001020159502484491,"breakevenPct":1.5339970728523422},{"delta":0.5,"premium":0.5128224238496436,"strike":40.718729747245625,"iv":0.4270689565780946,"gamma":0.3044062216461439,"theta":-0.12805638366817887,"vega":0.011756254050550875,"rho":0.0011295543317198873,"breakevenPct":1.3309220228441137},{"delta":0.55,"premium":0.592213220998056,"strike":40.556707712248866,"iv":0.4287215813350616,"gamma":0.3041793907971484,"theta":-0.12912572909915748,"vega":0.011788658457550227,"rho":0.0012389491609552836,"breakevenPct":1.1278469728358846},{"delta":0.6,"premium":0.6994128373450037,"strike":40.38147337709701,"iv":0.43394624361779727,"gamma":0.29253180160466813,"theta":-0.12717687819110138,"vega":0.011468125455871626,"rho":0.0013472441652630273,"breakevenPct":0.9606444198624061},{"delta":0.65,"premium":0.8215864332603939,"strike":40.199124726477024,"iv":0.4410943107221007,"gamma":0.27473457330415757,"theta":-0.12360284463894967,"vega":0.010957549234135666,"rho":0.0014549469561481888,"breakevenPct":0.8127578268307155},{"delta":0.7,"premium":0.943760029175784,"strike":40.01677607585704,"iv":0.4482423778264041,"gamma":0.256937345003647,"theta":-0.12002881108679796,"vega":0.010446973012399708,"rho":0.0015626497470333503,"breakevenPct":0.6648712337990252},{"delta":0.75,"premium":1.3301433389544686,"strike":39.61720067453626,"iv":0.5485809443507588,"gamma":0.1950473861720068,"theta":-0.13332765598650928,"vega":0.009557841483979763,"rho":0.001656559952864446,"breakevenPct":0.6324502666274938},{"delta":0.8,"premium":2.1578634490876993,"strike":38.75632725132431,"iv":0.6968127722189524,"gamma":0.14708681577398466,"theta":-0.13235803413772806,"vega":0.008152619187757502,"rho":0.001726421659773725,"breakevenPct":0.5509724758220912},{"delta":0.85,"premium":3.145208946439082,"strike":37.72630959387875,"iv":0.8598498528546203,"gamma":0.10620982931135962,"theta":-0.12523619776339023,"vega":0.006563449087698646,"rho":0.0017875617857579882,"breakevenPct":0.44610110670394443},{"delta":0.9,"premium":4.132554443790466,"strike":36.6962919364332,"iv":1.0228869334902886,"gamma":0.0653328428487345,"theta":-0.11811436138905237,"vega":0.004974278987639786,"rho":0.0018487019117422517,"breakevenPct":0.3412297375857975}],"put":[{"delta":0.1,"premium":0.3606214634043886,"strike":33.070809756029256,"iv":2.29349933086116,"gamma":0.024819282997824255,"theta":-0.2955507255516131,"vega":0.005398988137172181,"rho":-0.0002540962357044156,"breakevenPct":19.61123545680789},{"delta":0.15,"premium":0.8921027950307419,"strike":32.47063245228547,"iv":3.336083784799883,"gamma":0.028583984044111412,"theta":-0.5655617595079339,"vega":0.007177263548804364,"rho":-0.0004011140135170991,"breakevenPct":22.392406838892274},{"delta":0.2,"premium":0.3623387746116965,"strike":38.16337065017166,"iv":1.0422699063547325,"gamma":0.09645435438987546,"theta":-0.21091032212454766,"vega":0.008569546679573168,"rho":-0.0004896622974342702,"breakevenPct":7.099946238486203},{"delta":0.25,"premium":0.2740392866391801,"strike":39.3027188820751,"iv":0.6521520984423675,"gamma":0.2044851519147666,"theta":-0.14434064338723523,"vega":0.009518959409366487,"rho":-0.0006087513667263571,"breakevenPct":4.082871478407671},{"delta":0.3,"premium":0.24391072618254495,"strike":40.06462358427715,"iv":0.413671419053964,"gamma":0.2762093271152565,"theta":-0.10584890073284477,"vega":0.010319720186542305,"rho":-0.0007274985077224637,"breakevenPct":2.1363655490425004},{"delta":0.35,"premium":0.30553630912724844,"strike":40.23117921385743,"iv":0.4143709526982012,"gamma":0.2906663557628248,"theta":-0.1116450366422385,"vega":0.010886009327115255,"rho":-0.000845706318519756,"breakevenPct":1.8784888062664484},{"delta":0.4,"premium":0.36716189207195205,"strike":40.39773484343771,"iv":0.41507048634243837,"gamma":0.3051233844103931,"theta":-0.11744117255163224,"vega":0.011452298467688207,"rho":-0.0009639141293170483,"breakevenPct":1.6206120634903962},{"delta":0.45,"premium":0.43589453860640304,"strike":40.560577526679225,"iv":0.4148699937225361,"gamma":0.3140605775266792,"theta":-0.12057595731324544,"vega":0.011787884494664155,"rho":-0.0010822743092388336,"breakevenPct":1.3893266451884487},{"delta":0.5,"premium":0.5159322033898305,"strike":40.717514124293785,"iv":0.4132378531073446,"gamma":0.3142175141242938,"theta":-0.1194774011299435,"vega":0.011756497175141243,"rho":-0.001200876858700615,"breakevenPct":1.2003393440551537},{"delta":0.55,"premium":0.595969868173258,"strike":40.874450721908346,"iv":0.41160571249215316,"gamma":0.31437445072190834,"theta":-0.11837884494664155,"vega":0.01172510985561833,"rho":-0.0013194794081623966,"breakevenPct":1.0113520429218588},{"delta":0.6,"premium":0.6845202558635394,"strike":41.03553660270078,"iv":0.4108330490405117,"gamma":0.3107970859985785,"theta":-0.11629886282871357,"vega":0.011572068230277186,"rho":-0.0014385740741045413,"breakevenPct":0.8330883587189786},{"delta":0.65,"premium":0.8071215351812366,"strike":41.21321961620469,"iv":0.4134982942430704,"gamma":0.2922825159914712,"theta":-0.11029317697228144,"vega":0.010932409381663113,"rho":-0.0015596372059681395,"breakevenPct":0.6977191422377554},{"delta":0.7,"premium":0.9297228144989337,"strike":41.3909026297086,"iv":0.416163539445629,"gamma":0.27376794598436394,"theta":-0.10428749111584933,"vega":0.010292750533049042,"rho":-0.0016807003378317374,"breakevenPct":0.5623499257565325},{"delta":0.75,"premium":2.0668122977346255,"strike":42.43689320388349,"iv":0.7770048543689312,"gamma":0.16321423948220087,"theta":-0.18017346278317137,"vega":0.009525242718446602,"rho":-0.0018583292049187507,"breakevenPct":0.7862351778105925},{"delta":0.8,"premium":3.7737386603153347,"strike":44.07296178158319,"iv":1.1975208372696646,"gamma":0.09009354759599648,"theta":-0.24662689600151638,"vega":0.008534750095035801,"rho":-0.0020776710670917307,"breakevenPct":0.9603757157339576},{"delta":0.85,"premium":11.60079410099255,"strike":51.69841311720237,"iv":2.769102043040421,"gamma":0.027376441586079353,"theta":-0.4699685769405495,"vega":0.0071803100221929095,"rho":-0.0026457252721564174,"breakevenPct":1.4558392327111673},{"delta":0.9,"premium":7.500772665425876,"strike":47.95255196667554,"iv":1.6323041921199792,"gamma":0.060690206760648235,"theta":-0.2203051963051586,"vega":0.005332736110962114,"rho":-0.0025254708210703494,"breakevenPct":0.5854526880076956}]}},"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"}}