{"symbol":"SNSR","url":"https://intraalpha.com/companies/SNSR","capturedAt":"2026-10-22T20:46:51.420Z","state":"partial","quote":{"symbol":"SNSR","last_price":45.6878,"prev_close":47.1274,"regular_close":45.6878,"change":-1.4396,"change_pct":-3.0547,"regular_change":-1.4396,"regular_change_pct":-3.0547,"extended_change":0,"extended_change_pct":0,"bid":22.84,"ask":68.52,"bid_size":200,"ask_size":200,"volume":8859,"vwap":45.651483,"open":46.02,"high":46.02,"low":45.44,"close":45.6878,"trade_count":125,"last_trade_at":"2026-10-22T20:00:00.373759364Z","last_quote_at":"2026-10-22T20:04:44.027223306Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.867350975-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:01.629Z","bars":[{"c":46.2,"h":46.2,"l":46.2,"n":8,"o":46.2,"t":"2026-10-15T13:30:00Z","v":358,"vw":46.2},{"c":46.105,"h":46.105,"l":46.105,"n":1,"o":46.105,"t":"2026-10-15T13:55:00Z","v":300,"vw":46.105},{"c":46.33,"h":46.33,"l":46.17,"n":4,"o":46.17,"t":"2026-10-15T14:00:00Z","v":658,"vw":46.287447},{"c":46.22,"h":46.22,"l":46.21,"n":3,"o":46.22,"t":"2026-10-15T14:20:00Z","v":400,"vw":46.2175},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-15T14:40:00Z","v":200,"vw":46.46},{"c":46.6907,"h":46.6907,"l":46.6907,"n":1,"o":46.6907,"t":"2026-10-15T15:15:00Z","v":108,"vw":46.6907},{"c":46.755,"h":46.755,"l":46.755,"n":1,"o":46.755,"t":"2026-10-15T15:20:00Z","v":210,"vw":46.755},{"c":46.7999,"h":46.7999,"l":46.7999,"n":2,"o":46.7999,"t":"2026-10-15T15:50:00Z","v":131,"vw":46.7999},{"c":46.565,"h":46.565,"l":46.565,"n":2,"o":46.565,"t":"2026-10-15T16:30:00Z","v":302,"vw":46.565},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-15T16:35:00Z","v":151,"vw":46.59},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-15T17:40:00Z","v":200,"vw":46.63},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-15T19:15:00Z","v":100,"vw":46.78},{"c":46.85,"h":46.88,"l":46.85,"n":3,"o":46.88,"t":"2026-10-15T19:25:00Z","v":743,"vw":46.854478},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-15T19:55:00Z","v":178,"vw":46.88},{"c":46.73,"h":46.79,"l":46.73,"n":6,"o":46.79,"t":"2026-10-16T13:30:00Z","v":985,"vw":46.736972},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-16T13:50:00Z","v":7000,"vw":46.65},{"c":46.595,"h":46.595,"l":46.595,"n":6,"o":46.595,"t":"2026-10-16T15:50:00Z","v":563,"vw":46.595},{"c":46.475,"h":46.475,"l":46.475,"n":1,"o":46.475,"t":"2026-10-16T15:55:00Z","v":178,"vw":46.475},{"c":46.405,"h":46.405,"l":46.405,"n":1,"o":46.405,"t":"2026-10-16T16:50:00Z","v":100,"vw":46.405},{"c":46.355,"h":46.355,"l":46.355,"n":1,"o":46.355,"t":"2026-10-16T16:55:00Z","v":200,"vw":46.355},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-16T17:10:00Z","v":150,"vw":46.12},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-16T18:10:00Z","v":102,"vw":46.02},{"c":45.975,"h":45.975,"l":45.975,"n":1,"o":45.975,"t":"2026-10-16T19:25:00Z","v":117,"vw":45.975},{"c":46.27,"h":46.27,"l":46.27,"n":2,"o":46.27,"t":"2026-10-19T13:55:00Z","v":115,"vw":46.27},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-19T14:10:00Z","v":430,"vw":46.2},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-19T14:35:00Z","v":135,"vw":46.28},{"c":46.2575,"h":46.2575,"l":46.241,"n":4,"o":46.241,"t":"2026-10-19T14:50:00Z","v":548,"vw":46.24925},{"c":46.304,"h":46.304,"l":46.304,"n":1,"o":46.304,"t":"2026-10-19T14:55:00Z","v":258,"vw":46.304},{"c":46.565,"h":46.565,"l":46.565,"n":2,"o":46.565,"t":"2026-10-19T15:15:00Z","v":612,"vw":46.565},{"c":46.565,"h":46.565,"l":46.565,"n":2,"o":46.565,"t":"2026-10-19T15:55:00Z","v":110,"vw":46.565},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-19T16:10:00Z","v":200,"vw":46.45},{"c":46.4187,"h":46.4187,"l":46.4,"n":2,"o":46.4,"t":"2026-10-19T16:40:00Z","v":202,"vw":46.409443},{"c":46.37,"h":46.37,"l":46.37,"n":2,"o":46.37,"t":"2026-10-19T17:00:00Z","v":200,"vw":46.37},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-10-19T17:40:00Z","v":256,"vw":46.3},{"c":46.2676,"h":46.2676,"l":46.26,"n":4,"o":46.26,"t":"2026-10-19T17:55:00Z","v":440,"vw":46.263911},{"c":46.3,"h":46.3,"l":46.3,"n":9,"o":46.3,"t":"2026-10-19T18:00:00Z","v":899,"vw":46.3},{"c":46.321,"h":46.321,"l":46.321,"n":2,"o":46.321,"t":"2026-10-19T18:15:00Z","v":112,"vw":46.321},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-19T18:25:00Z","v":200,"vw":46.28},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-19T19:00:00Z","v":200,"vw":46.34},{"c":46.39,"h":46.395,"l":46.377,"n":6,"o":46.377,"t":"2026-10-19T19:20:00Z","v":376,"vw":46.387333},{"c":46.5499,"h":46.5499,"l":46.5499,"n":1,"o":46.5499,"t":"2026-10-19T19:30:00Z","v":143,"vw":46.5499},{"c":46.53,"h":46.53,"l":46.505,"n":2,"o":46.505,"t":"2026-10-19T19:35:00Z","v":327,"vw":46.52159},{"c":46.33,"h":46.33,"l":46.33,"n":3,"o":46.33,"t":"2026-10-19T19:55:00Z","v":142,"vw":46.33},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-20T13:40:00Z","v":320,"vw":46.06},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-20T14:15:00Z","v":236,"vw":46.45},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-10-20T14:25:00Z","v":101,"vw":46.81},{"c":46.865,"h":46.865,"l":46.865,"n":1,"o":46.865,"t":"2026-10-20T14:50:00Z","v":100,"vw":46.865},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-20T15:15:00Z","v":100,"vw":46.68},{"c":46.69,"h":46.69,"l":46.69,"n":2,"o":46.69,"t":"2026-10-20T15:40:00Z","v":101,"vw":46.69},{"c":46.76,"h":46.76,"l":46.76,"n":7,"o":46.76,"t":"2026-10-20T15:50:00Z","v":700,"vw":46.76},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-20T15:55:00Z","v":283,"vw":46.76},{"c":46.7781,"h":46.7781,"l":46.7781,"n":1,"o":46.7781,"t":"2026-10-20T16:25:00Z","v":168,"vw":46.7781},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-20T16:30:00Z","v":230,"vw":46.76},{"c":46.7701,"h":46.7701,"l":46.7701,"n":2,"o":46.7701,"t":"2026-10-20T17:20:00Z","v":208,"vw":46.7701},{"c":46.915,"h":46.915,"l":46.915,"n":3,"o":46.915,"t":"2026-10-20T18:10:00Z","v":300,"vw":46.915},{"c":46.86,"h":46.88,"l":46.86,"n":14,"o":46.86,"t":"2026-10-20T18:30:00Z","v":3684,"vw":46.860543},{"c":46.88,"h":46.88,"l":46.88,"n":4,"o":46.88,"t":"2026-10-20T19:50:00Z","v":357,"vw":46.88},{"c":46.855,"h":46.855,"l":46.855,"n":1,"o":46.855,"t":"2026-10-20T19:55:00Z","v":100,"vw":46.855},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-21T13:30:00Z","v":110,"vw":47.01},{"c":47.03,"h":47.03,"l":47.03,"n":8,"o":47.03,"t":"2026-10-21T13:40:00Z","v":3239,"vw":47.03},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-21T13:45:00Z","v":134,"vw":47.17},{"c":47.03,"h":47.03,"l":47.03,"n":2,"o":47.03,"t":"2026-10-21T15:35:00Z","v":186,"vw":47.03},{"c":47.1051,"h":47.1051,"l":47.051,"n":2,"o":47.051,"t":"2026-10-21T15:50:00Z","v":500,"vw":47.07264},{"c":47.04,"h":47.04,"l":47.04,"n":5,"o":47.04,"t":"2026-10-21T16:20:00Z","v":493,"vw":47.04},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-21T17:50:00Z","v":123,"vw":47.24},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-21T18:25:00Z","v":200,"vw":47.2},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-21T19:10:00Z","v":100,"vw":46.88},{"c":46.95,"h":46.95,"l":46.94,"n":3,"o":46.94,"t":"2026-10-21T19:15:00Z","v":201,"vw":46.945},{"c":47.0599,"h":47.0599,"l":47.0599,"n":2,"o":47.0599,"t":"2026-10-21T19:20:00Z","v":142,"vw":47.0599},{"c":47.09,"h":47.09,"l":47.05,"n":15,"o":47.05,"t":"2026-10-21T19:25:00Z","v":1433,"vw":47.053571},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-21T19:30:00Z","v":500,"vw":47.1},{"c":47.175,"h":47.175,"l":47.175,"n":1,"o":47.175,"t":"2026-10-21T19:35:00Z","v":1561,"vw":47.175},{"c":47.03,"h":47.045,"l":47.03,"n":10,"o":47.045,"t":"2026-10-21T19:55:00Z","v":997,"vw":47.043333},{"c":46.02,"h":46.02,"l":46.02,"n":3,"o":46.02,"t":"2026-10-22T13:30:00Z","v":172,"vw":46.02},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-22T14:10:00Z","v":1308,"vw":45.915},{"c":45.5001,"h":45.5001,"l":45.5001,"n":5,"o":45.5001,"t":"2026-10-22T14:35:00Z","v":171,"vw":45.5001},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-22T14:40:00Z","v":101,"vw":45.59},{"c":45.56,"h":45.56,"l":45.56,"n":4,"o":45.56,"t":"2026-10-22T14:55:00Z","v":800,"vw":45.56},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-22T15:00:00Z","v":163,"vw":45.7},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-22T15:15:00Z","v":100,"vw":45.46},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-22T15:20:00Z","v":121,"vw":45.63},{"c":45.545,"h":45.545,"l":45.54,"n":4,"o":45.545,"t":"2026-10-22T15:40:00Z","v":600,"vw":45.541667},{"c":45.6,"h":45.655,"l":45.6,"n":4,"o":45.6,"t":"2026-10-22T15:50:00Z","v":500,"vw":45.611},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-22T16:00:00Z","v":100,"vw":45.72},{"c":45.775,"h":45.775,"l":45.775,"n":1,"o":45.775,"t":"2026-10-22T16:05:00Z","v":290,"vw":45.775},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-22T16:35:00Z","v":100,"vw":45.68},{"c":45.585,"h":45.585,"l":45.585,"n":3,"o":45.585,"t":"2026-10-22T16:45:00Z","v":648,"vw":45.585},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-22T17:40:00Z","v":267,"vw":45.78},{"c":45.695,"h":45.695,"l":45.695,"n":3,"o":45.695,"t":"2026-10-22T17:55:00Z","v":145,"vw":45.695},{"c":45.615,"h":45.615,"l":45.615,"n":1,"o":45.615,"t":"2026-10-22T18:10:00Z","v":136,"vw":45.615},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-22T18:20:00Z","v":123,"vw":45.62},{"c":45.59,"h":45.6,"l":45.59,"n":3,"o":45.6,"t":"2026-10-22T19:30:00Z","v":400,"vw":45.5925},{"c":45.635,"h":45.635,"l":45.635,"n":1,"o":45.635,"t":"2026-10-22T19:35:00Z","v":630,"vw":45.635},{"c":45.575,"h":45.575,"l":45.44,"n":5,"o":45.575,"t":"2026-10-22T19:40:00Z","v":658,"vw":45.522067},{"c":45.44,"h":45.46,"l":45.44,"n":4,"o":45.46,"t":"2026-10-22T19:45:00Z","v":600,"vw":45.446667}],"history":[{"c":34.68,"h":34.841,"l":34.4,"n":171,"o":34.77,"t":"2024-10-21T04:00:00Z","v":15506,"vw":34.649445},{"c":34.45,"h":34.4711,"l":34.2501,"n":132,"o":34.39,"t":"2024-10-22T04:00:00Z","v":13732,"vw":34.371478},{"c":34.13,"h":34.41,"l":33.965,"n":122,"o":34.22,"t":"2024-10-23T04:00:00Z","v":11290,"vw":34.196232},{"c":34.38,"h":34.4,"l":34.1668,"n":252,"o":34.27,"t":"2024-10-24T04:00:00Z","v":24456,"vw":34.300558},{"c":34.46,"h":34.75,"l":34.38,"n":113,"o":34.43,"t":"2024-10-25T04:00:00Z","v":9344,"vw":34.518643},{"c":34.54,"h":34.7,"l":34.2903,"n":223,"o":34.46,"t":"2024-10-28T04:00:00Z","v":12571,"vw":34.554353},{"c":35,"h":35,"l":34.4517,"n":164,"o":34.55,"t":"2024-10-29T04:00:00Z","v":19841,"vw":34.828155},{"c":35.02,"h":35.2323,"l":34.8025,"n":126,"o":34.89,"t":"2024-10-30T04:00:00Z","v":8706,"vw":35.01252},{"c":34.08,"h":34.73,"l":34.08,"n":192,"o":34.73,"t":"2024-10-31T04:00:00Z","v":14392,"vw":34.335068},{"c":34.33,"h":34.56,"l":34.1322,"n":146,"o":34.33,"t":"2024-11-01T04:00:00Z","v":9562,"vw":34.324056},{"c":34.32,"h":34.6207,"l":34.26,"n":145,"o":34.34,"t":"2024-11-04T05:00:00Z","v":7668,"vw":34.433921},{"c":34.78,"h":34.78,"l":34.38,"n":129,"o":34.38,"t":"2024-11-05T05:00:00Z","v":7687,"vw":34.569269},{"c":36,"h":36,"l":35.46,"n":211,"o":35.48,"t":"2024-11-06T05:00:00Z","v":17271,"vw":35.746916},{"c":36.28,"h":36.33,"l":35.9901,"n":710,"o":36.13,"t":"2024-11-07T05:00:00Z","v":72240,"vw":36.194568},{"c":36.09,"h":36.1,"l":35.9101,"n":229,"o":36.1,"t":"2024-11-08T05:00:00Z","v":15212,"vw":36.00048},{"c":35.83,"h":36.01,"l":35.7214,"n":172,"o":36.01,"t":"2024-11-11T05:00:00Z","v":14737,"vw":35.860365},{"c":35.84,"h":35.945,"l":35.4356,"n":189,"o":35.89,"t":"2024-11-12T05:00:00Z","v":18659,"vw":35.754517},{"c":35.36,"h":35.62,"l":35.3001,"n":206,"o":35.62,"t":"2024-11-13T05:00:00Z","v":25805,"vw":35.424513},{"c":35.1,"h":35.4051,"l":35.1,"n":136,"o":35.39,"t":"2024-11-14T05:00:00Z","v":12023,"vw":35.281194},{"c":34.56,"h":35,"l":34.56,"n":167,"o":34.95,"t":"2024-11-15T05:00:00Z","v":10771,"vw":34.794821},{"c":34.76,"h":34.8984,"l":34.64,"n":148,"o":34.64,"t":"2024-11-18T05:00:00Z","v":8359,"vw":34.713691},{"c":34.88,"h":34.89,"l":34.41,"n":406,"o":34.41,"t":"2024-11-19T05:00:00Z","v":35074,"vw":34.761775},{"c":34.89,"h":34.89,"l":34.41,"n":214,"o":34.73,"t":"2024-11-20T05:00:00Z","v":30757,"vw":34.711975},{"c":35.36,"h":35.431,"l":34.88,"n":169,"o":35,"t":"2024-11-21T05:00:00Z","v":21108,"vw":35.229795},{"c":35.68,"h":35.69,"l":35.33,"n":195,"o":35.33,"t":"2024-11-22T05:00:00Z","v":20068,"vw":35.622475},{"c":36.34,"h":36.45,"l":35.89,"n":194,"o":35.94,"t":"2024-11-25T05:00:00Z","v":10921,"vw":36.239448},{"c":36.23,"h":36.49,"l":35.99,"n":265,"o":36.49,"t":"2024-11-26T05:00:00Z","v":31908,"vw":36.173511},{"c":36.07,"h":36.2039,"l":35.765,"n":369,"o":36.18,"t":"2024-11-27T05:00:00Z","v":17325,"vw":36.007509},{"c":36.17,"h":36.37,"l":36.0629,"n":131,"o":36.08,"t":"2024-11-29T05:00:00Z","v":10954,"vw":36.238788},{"c":36.62,"h":36.64,"l":36.19,"n":254,"o":36.29,"t":"2024-12-02T05:00:00Z","v":25718,"vw":36.478979},{"c":36.7,"h":36.7,"l":36.2682,"n":149,"o":36.44,"t":"2024-12-03T05:00:00Z","v":8152,"vw":36.501096},{"c":36.88,"h":36.99,"l":36.78,"n":186,"o":36.87,"t":"2024-12-04T05:00:00Z","v":36915,"vw":36.845498},{"c":36.63,"h":36.895,"l":36.5481,"n":148,"o":36.87,"t":"2024-12-05T05:00:00Z","v":9039,"vw":36.677874},{"c":36.43,"h":36.6,"l":36.38,"n":163,"o":36.51,"t":"2024-12-06T05:00:00Z","v":17933,"vw":36.449961},{"c":36.48,"h":36.8727,"l":36.37,"n":232,"o":36.5,"t":"2024-12-09T05:00:00Z","v":25000,"vw":36.579725},{"c":36.215,"h":36.44,"l":36.0922,"n":122,"o":36.44,"t":"2024-12-10T05:00:00Z","v":10819,"vw":36.241994},{"c":36.62,"h":36.8385,"l":36.49,"n":219,"o":36.5,"t":"2024-12-11T05:00:00Z","v":34333,"vw":36.668522},{"c":36.29,"h":36.58,"l":36.2701,"n":178,"o":36.37,"t":"2024-12-12T05:00:00Z","v":15815,"vw":36.394745},{"c":36.34,"h":36.4927,"l":36.1,"n":198,"o":36.32,"t":"2024-12-13T05:00:00Z","v":41227,"vw":36.265959},{"c":36.43,"h":36.51,"l":36.07,"n":172,"o":36.07,"t":"2024-12-16T05:00:00Z","v":12763,"vw":36.29675},{"c":36.21,"h":36.28,"l":36.04,"n":131,"o":36.26,"t":"2024-12-17T05:00:00Z","v":10578,"vw":36.162887},{"c":35.01,"h":36.36,"l":34.84,"n":197,"o":36.31,"t":"2024-12-18T05:00:00Z","v":20585,"vw":35.466628},{"c":34.87,"h":35.29,"l":34.55,"n":346,"o":35.25,"t":"2024-12-19T05:00:00Z","v":58835,"vw":34.766412},{"c":35.22,"h":35.45,"l":34.63,"n":288,"o":34.63,"t":"2024-12-20T05:00:00Z","v":18889,"vw":35.209381},{"c":35.37,"h":35.4324,"l":35.0925,"n":628,"o":35.15,"t":"2024-12-23T05:00:00Z","v":42404,"vw":35.348599},{"c":35.63,"h":35.63,"l":35.25,"n":1196,"o":35.4,"t":"2024-12-24T05:00:00Z","v":43682,"vw":35.539569},{"c":35.73,"h":35.91,"l":35.41,"n":149,"o":35.41,"t":"2024-12-26T05:00:00Z","v":16050,"vw":35.748367},{"c":35.66,"h":35.71,"l":35.1901,"n":196,"o":35.57,"t":"2024-12-27T05:00:00Z","v":37162,"vw":35.512947},{"c":34.95,"h":34.95,"l":34.5465,"n":130,"o":34.85,"t":"2024-12-30T05:00:00Z","v":6397,"vw":34.736058},{"c":34.9,"h":35.049,"l":34.64,"n":182,"o":34.97,"t":"2024-12-31T05:00:00Z","v":14373,"vw":34.786701},{"c":34.69,"h":35.0322,"l":34.41,"n":177,"o":34.8,"t":"2025-01-02T05:00:00Z","v":13343,"vw":34.676539},{"c":35.11,"h":35.14,"l":34.75,"n":177,"o":34.75,"t":"2025-01-03T05:00:00Z","v":11194,"vw":34.923135},{"c":35.57,"h":35.8652,"l":35.48,"n":323,"o":35.61,"t":"2025-01-06T05:00:00Z","v":29636,"vw":35.62298},{"c":35.43,"h":36,"l":35.245,"n":253,"o":35.93,"t":"2025-01-07T05:00:00Z","v":30544,"vw":35.537905},{"c":35.37,"h":35.46,"l":35.04,"n":186,"o":35.25,"t":"2025-01-08T05:00:00Z","v":19058,"vw":35.272337},{"c":34.74,"h":34.87,"l":34.31,"n":224,"o":34.87,"t":"2025-01-10T05:00:00Z","v":24495,"vw":34.77879},{"c":34.58,"h":34.58,"l":34.12,"n":177,"o":34.22,"t":"2025-01-13T05:00:00Z","v":17520,"vw":34.346287},{"c":34.86,"h":34.87,"l":34.535,"n":174,"o":34.84,"t":"2025-01-14T05:00:00Z","v":13256,"vw":34.734509},{"c":35.32,"h":35.529,"l":35.23,"n":194,"o":35.51,"t":"2025-01-15T05:00:00Z","v":23013,"vw":35.400688},{"c":35.46,"h":35.665,"l":35.31,"n":306,"o":35.56,"t":"2025-01-16T05:00:00Z","v":25813,"vw":35.501223},{"c":35.95,"h":36.06,"l":35.8971,"n":165,"o":35.98,"t":"2025-01-17T05:00:00Z","v":13332,"vw":35.979856},{"c":36.8,"h":36.8,"l":36.37,"n":176,"o":36.37,"t":"2025-01-21T05:00:00Z","v":22293,"vw":36.681739},{"c":36.78,"h":37.04,"l":36.78,"n":153,"o":36.84,"t":"2025-01-22T05:00:00Z","v":16461,"vw":36.894608},{"c":36.95,"h":37,"l":36.59,"n":153,"o":36.6,"t":"2025-01-23T05:00:00Z","v":18205,"vw":36.85018},{"c":36.69,"h":37.06,"l":36.67,"n":134,"o":37.06,"t":"2025-01-24T05:00:00Z","v":10864,"vw":36.826861},{"c":35.91,"h":36.11,"l":35.5619,"n":172,"o":35.87,"t":"2025-01-27T05:00:00Z","v":18982,"vw":35.808428},{"c":35.93,"h":35.9699,"l":35.3504,"n":160,"o":35.66,"t":"2025-01-28T05:00:00Z","v":8567,"vw":35.697183},{"c":35.97,"h":36.0733,"l":35.8515,"n":147,"o":35.95,"t":"2025-01-29T05:00:00Z","v":20930,"vw":35.968952},{"c":36.25,"h":36.3105,"l":36.05,"n":145,"o":36.05,"t":"2025-01-30T05:00:00Z","v":13175,"vw":36.196727},{"c":36.09,"h":36.6048,"l":35.95,"n":149,"o":36.25,"t":"2025-01-31T05:00:00Z","v":7185,"vw":36.340204},{"c":35.59,"h":35.8499,"l":34.99,"n":260,"o":35.31,"t":"2025-02-03T05:00:00Z","v":23759,"vw":35.586873},{"c":35.95,"h":36.005,"l":35.69,"n":145,"o":35.69,"t":"2025-02-04T05:00:00Z","v":10349,"vw":35.951259},{"c":36.66,"h":36.66,"l":36.15,"n":155,"o":36.21,"t":"2025-02-05T05:00:00Z","v":14222,"vw":36.491918},{"c":36.25,"h":36.42,"l":36.08,"n":136,"o":36.1845,"t":"2025-02-06T05:00:00Z","v":8929,"vw":36.225958},{"c":36.09,"h":36.5,"l":35.951,"n":162,"o":36.5,"t":"2025-02-07T05:00:00Z","v":16073,"vw":36.059367},{"c":36.11,"h":36.24,"l":36.005,"n":165,"o":36.24,"t":"2025-02-10T05:00:00Z","v":11983,"vw":36.143851},{"c":36.23,"h":36.255,"l":35.995,"n":313,"o":36.05,"t":"2025-02-11T05:00:00Z","v":46685,"vw":36.102305},{"c":36.12,"h":36.2,"l":35.62,"n":195,"o":35.62,"t":"2025-02-12T05:00:00Z","v":18827,"vw":35.942532},{"c":36.55,"h":36.55,"l":36.1009,"n":154,"o":36.28,"t":"2025-02-13T05:00:00Z","v":28363,"vw":36.252273},{"c":36.64,"h":36.75,"l":36.5,"n":667,"o":36.54,"t":"2025-02-14T05:00:00Z","v":54978,"vw":36.640051},{"c":37.42,"h":37.455,"l":37.03,"n":228,"o":37.03,"t":"2025-02-18T05:00:00Z","v":12686,"vw":37.209119},{"c":38.12,"h":38.12,"l":37.7301,"n":187,"o":37.79,"t":"2025-02-19T05:00:00Z","v":16283,"vw":37.920711},{"c":38.02,"h":38.295,"l":37.63,"n":187,"o":38.295,"t":"2025-02-20T05:00:00Z","v":38734,"vw":37.786173},{"c":37.19,"h":37.95,"l":36.98,"n":186,"o":37.95,"t":"2025-02-21T05:00:00Z","v":16630,"vw":37.353411},{"c":36.83,"h":37.29,"l":36.79,"n":151,"o":37.29,"t":"2025-02-24T05:00:00Z","v":6748,"vw":37.001518},{"c":36.64,"h":36.75,"l":36.3858,"n":217,"o":36.75,"t":"2025-02-25T05:00:00Z","v":6494,"vw":36.580306},{"c":36.52,"h":36.825,"l":36.4301,"n":115,"o":36.605,"t":"2025-02-26T05:00:00Z","v":8236,"vw":36.613468},{"c":35.72,"h":36.645,"l":35.64,"n":180,"o":36.64,"t":"2025-02-27T05:00:00Z","v":24844,"vw":35.86309},{"c":35.94,"h":36.06,"l":35.36,"n":245,"o":35.55,"t":"2025-02-28T05:00:00Z","v":24396,"vw":35.626339},{"c":35.07,"h":36.29,"l":35.07,"n":174,"o":36.29,"t":"2025-03-03T05:00:00Z","v":13332,"vw":35.9109},{"c":34.7,"h":35.25,"l":34.2719,"n":194,"o":34.81,"t":"2025-03-04T05:00:00Z","v":15565,"vw":34.646989},{"c":35.42,"h":35.4819,"l":34.8526,"n":166,"o":35.07,"t":"2025-03-05T05:00:00Z","v":14767,"vw":35.224854},{"c":34.92,"h":35.47,"l":34.915,"n":235,"o":35.08,"t":"2025-03-06T05:00:00Z","v":18028,"vw":35.097591},{"c":35.36,"h":35.4758,"l":34.53,"n":145,"o":34.7681,"t":"2025-03-07T05:00:00Z","v":13113,"vw":34.892173},{"c":34.23,"h":34.65,"l":33.9,"n":227,"o":34.61,"t":"2025-03-10T04:00:00Z","v":14819,"vw":34.367755},{"c":33.86,"h":34.32,"l":33.49,"n":294,"o":34.32,"t":"2025-03-11T04:00:00Z","v":25500,"vw":33.999207},{"c":33.93,"h":34.28,"l":33.7801,"n":246,"o":34.28,"t":"2025-03-12T04:00:00Z","v":32206,"vw":34.126049},{"c":33.32,"h":33.76,"l":33.21,"n":210,"o":33.76,"t":"2025-03-13T04:00:00Z","v":60263,"vw":33.404251},{"c":34.12,"h":34.25,"l":33.71,"n":239,"o":33.81,"t":"2025-03-14T04:00:00Z","v":17611,"vw":34.02306},{"c":34.62,"h":34.83,"l":34.1,"n":141,"o":34.1,"t":"2025-03-17T04:00:00Z","v":10595,"vw":34.607651},{"c":34.45,"h":34.4724,"l":34.17,"n":524,"o":34.44,"t":"2025-03-18T04:00:00Z","v":17040,"vw":34.334598},{"c":34.87,"h":35.0485,"l":34.45,"n":122,"o":34.45,"t":"2025-03-19T04:00:00Z","v":7797,"vw":34.756967},{"c":34.44,"h":34.87,"l":34.44,"n":274,"o":34.52,"t":"2025-03-20T04:00:00Z","v":24927,"vw":34.621273},{"c":34.19,"h":34.29,"l":33.86,"n":129,"o":34,"t":"2025-03-21T04:00:00Z","v":7348,"vw":34.083329},{"c":34.96,"h":35.08,"l":34.7501,"n":132,"o":34.7501,"t":"2025-03-24T04:00:00Z","v":6264,"vw":34.925818},{"c":35.01,"h":35.1539,"l":34.9,"n":120,"o":35.06,"t":"2025-03-25T04:00:00Z","v":7320,"vw":35.01442},{"c":34.31,"h":34.95,"l":34.2171,"n":147,"o":34.9,"t":"2025-03-26T04:00:00Z","v":14805,"vw":34.439373},{"c":34.05,"h":34.298,"l":33.92,"n":124,"o":34.13,"t":"2025-03-27T04:00:00Z","v":7457,"vw":34.126314},{"c":32.89,"h":33.63,"l":32.83,"n":200,"o":33.63,"t":"2025-03-28T04:00:00Z","v":16838,"vw":33.056751},{"c":32.94,"h":32.94,"l":32.07,"n":630,"o":32.39,"t":"2025-03-31T04:00:00Z","v":308206,"vw":32.694997},{"c":32.87,"h":32.94,"l":32.3,"n":161,"o":32.5615,"t":"2025-04-01T04:00:00Z","v":7651,"vw":32.739279},{"c":33.14,"h":33.14,"l":32.6703,"n":213,"o":32.696,"t":"2025-04-02T04:00:00Z","v":13141,"vw":32.968407},{"c":30.03,"h":31.62,"l":30.03,"n":311,"o":31.62,"t":"2025-04-03T04:00:00Z","v":15580,"vw":30.642679},{"c":28.3,"h":29.055,"l":28,"n":465,"o":28.95,"t":"2025-04-04T04:00:00Z","v":49684,"vw":28.543243},{"c":28.23,"h":28.6416,"l":26.78,"n":531,"o":27.19,"t":"2025-04-07T04:00:00Z","v":71987,"vw":27.648955},{"c":27.45,"h":29.3,"l":27.0205,"n":336,"o":29.2,"t":"2025-04-08T04:00:00Z","v":57794,"vw":28.458722},{"c":31.5,"h":31.5,"l":27.09,"n":592,"o":27.09,"t":"2025-04-09T04:00:00Z","v":53542,"vw":28.797693},{"c":29.4,"h":30.15,"l":28.4812,"n":371,"o":30.15,"t":"2025-04-10T04:00:00Z","v":27994,"vw":29.23226},{"c":30.18,"h":30.18,"l":29.2064,"n":193,"o":29.42,"t":"2025-04-11T04:00:00Z","v":15833,"vw":29.717366},{"c":30.36,"h":30.6022,"l":30.0056,"n":178,"o":30.57,"t":"2025-04-14T04:00:00Z","v":14310,"vw":30.28381},{"c":30.58,"h":30.8,"l":30.35,"n":161,"o":30.39,"t":"2025-04-15T04:00:00Z","v":12129,"vw":30.463367},{"c":30,"h":30.31,"l":29.48,"n":146,"o":29.99,"t":"2025-04-16T04:00:00Z","v":15742,"vw":29.971216},{"c":30.12,"h":30.16,"l":29.71,"n":216,"o":30.04,"t":"2025-04-17T04:00:00Z","v":20082,"vw":29.973017},{"c":29.44,"h":29.86,"l":29.055,"n":216,"o":29.77,"t":"2025-04-21T04:00:00Z","v":17065,"vw":29.390979},{"c":29.98,"h":30.1652,"l":29.73,"n":113,"o":29.795,"t":"2025-04-22T04:00:00Z","v":4310,"vw":29.97672},{"c":30.85,"h":31.7,"l":30.63,"n":209,"o":31.06,"t":"2025-04-23T04:00:00Z","v":63036,"vw":30.91914},{"c":32.17,"h":32.21,"l":31.051,"n":195,"o":31.1591,"t":"2025-04-24T04:00:00Z","v":35090,"vw":31.999425},{"c":32.23,"h":32.29,"l":31.91,"n":202,"o":31.9745,"t":"2025-04-25T04:00:00Z","v":14797,"vw":32.125871},{"c":32.24,"h":32.47,"l":31.85,"n":160,"o":32.25,"t":"2025-04-28T04:00:00Z","v":14109,"vw":32.176063},{"c":32.14,"h":32.38,"l":32.05,"n":145,"o":32.05,"t":"2025-04-29T04:00:00Z","v":11322,"vw":32.20043},{"c":32.29,"h":32.29,"l":31.2814,"n":112,"o":31.2814,"t":"2025-04-30T04:00:00Z","v":10154,"vw":31.83342},{"c":32.3,"h":32.455,"l":32.22,"n":94,"o":32.33,"t":"2025-05-01T04:00:00Z","v":9110,"vw":32.355037},{"c":33.34,"h":33.5999,"l":33.1849,"n":132,"o":33.1849,"t":"2025-05-02T04:00:00Z","v":8522,"vw":33.445786},{"c":33.64,"h":33.86,"l":33.46,"n":175,"o":33.46,"t":"2025-05-05T04:00:00Z","v":24351,"vw":33.694891},{"c":33.08,"h":33.23,"l":32.89,"n":128,"o":33.03,"t":"2025-05-06T04:00:00Z","v":19881,"vw":33.106778},{"c":33.62,"h":33.66,"l":33.06,"n":191,"o":33.22,"t":"2025-05-07T04:00:00Z","v":48282,"vw":33.295029},{"c":33.85,"h":34.2736,"l":33.62,"n":141,"o":33.63,"t":"2025-05-08T04:00:00Z","v":9496,"vw":34.030967},{"c":34.15,"h":34.46,"l":34.11,"n":147,"o":34.385,"t":"2025-05-09T04:00:00Z","v":19902,"vw":34.195934},{"c":35.87,"h":35.91,"l":35.3701,"n":204,"o":35.6,"t":"2025-05-12T04:00:00Z","v":17769,"vw":35.638262},{"c":36.49,"h":36.56,"l":35.7326,"n":302,"o":35.92,"t":"2025-05-13T04:00:00Z","v":15628,"vw":36.298351},{"c":36.2,"h":36.44,"l":36.15,"n":281,"o":36.29,"t":"2025-05-14T04:00:00Z","v":34859,"vw":36.215957},{"c":36.37,"h":36.37,"l":36.01,"n":177,"o":36.22,"t":"2025-05-15T04:00:00Z","v":7720,"vw":36.211679},{"c":36.53,"h":36.53,"l":36.12,"n":118,"o":36.25,"t":"2025-05-16T04:00:00Z","v":6583,"vw":36.249279},{"c":36.38,"h":36.38,"l":35.78,"n":161,"o":35.78,"t":"2025-05-19T04:00:00Z","v":24847,"vw":36.08475},{"c":36.12,"h":36.31,"l":35.9,"n":147,"o":36.04,"t":"2025-05-20T04:00:00Z","v":8861,"vw":36.174969},{"c":35.66,"h":36.22,"l":35.3801,"n":149,"o":35.99,"t":"2025-05-21T04:00:00Z","v":17878,"vw":35.705257},{"c":35.37,"h":35.6,"l":35.3624,"n":113,"o":35.475,"t":"2025-05-22T04:00:00Z","v":7720,"vw":35.496862},{"c":34.87,"h":35.21,"l":34.69,"n":187,"o":34.73,"t":"2025-05-23T04:00:00Z","v":20474,"vw":34.914134},{"c":35.75,"h":36.01,"l":35.37,"n":162,"o":35.62,"t":"2025-05-27T04:00:00Z","v":35108,"vw":35.817508},{"c":35.57,"h":35.78,"l":35.38,"n":115,"o":35.78,"t":"2025-05-28T04:00:00Z","v":12033,"vw":35.641441},{"c":35.44,"h":35.57,"l":35.3249,"n":179,"o":35.4823,"t":"2025-05-29T04:00:00Z","v":8925,"vw":35.48387},{"c":35.31,"h":35.31,"l":34.88,"n":125,"o":34.965,"t":"2025-05-30T04:00:00Z","v":11086,"vw":35.065758},{"c":35.3,"h":35.3,"l":34.89,"n":109,"o":35.1,"t":"2025-06-02T04:00:00Z","v":7440,"vw":35.147859},{"c":35.95,"h":35.95,"l":35.29,"n":121,"o":35.29,"t":"2025-06-03T04:00:00Z","v":6235,"vw":35.744051},{"c":36.38,"h":36.38,"l":36.02,"n":152,"o":36.11,"t":"2025-06-04T04:00:00Z","v":19229,"vw":36.334281},{"c":36.14,"h":36.65,"l":36.1201,"n":146,"o":36.34,"t":"2025-06-05T04:00:00Z","v":12121,"vw":36.351484},{"c":36.3,"h":36.5,"l":36.15,"n":146,"o":36.15,"t":"2025-06-06T04:00:00Z","v":9440,"vw":36.338236},{"c":36.71,"h":37,"l":36.49,"n":327,"o":36.49,"t":"2025-06-09T04:00:00Z","v":53512,"vw":36.752625},{"c":37.08,"h":37.1,"l":36.71,"n":208,"o":36.71,"t":"2025-06-10T04:00:00Z","v":22206,"vw":37.01391},{"c":36.86,"h":37.295,"l":36.78,"n":246,"o":37.28,"t":"2025-06-11T04:00:00Z","v":31492,"vw":36.9154},{"c":36.75,"h":36.94,"l":36.71,"n":296,"o":36.773,"t":"2025-06-12T04:00:00Z","v":40139,"vw":36.809601},{"c":35.98,"h":36.52,"l":35.94,"n":131,"o":36.3,"t":"2025-06-13T04:00:00Z","v":12444,"vw":36.292166},{"c":36.5,"h":36.7483,"l":36.28,"n":212,"o":36.28,"t":"2025-06-16T04:00:00Z","v":12366,"vw":36.507672},{"c":36.02,"h":36.41,"l":36.0006,"n":326,"o":36.21,"t":"2025-06-17T04:00:00Z","v":21377,"vw":36.188508},{"c":36.14,"h":36.4969,"l":36.0001,"n":225,"o":36.04,"t":"2025-06-18T04:00:00Z","v":18346,"vw":36.227175},{"c":35.86,"h":36.3,"l":35.77,"n":271,"o":36.3,"t":"2025-06-20T04:00:00Z","v":22633,"vw":35.971451},{"c":36.26,"h":36.3,"l":35.73,"n":317,"o":35.84,"t":"2025-06-23T04:00:00Z","v":62600,"vw":36.225465},{"c":37.18,"h":37.37,"l":36.63,"n":300,"o":36.63,"t":"2025-06-24T04:00:00Z","v":32866,"vw":37.12142},{"c":37.02,"h":37.26,"l":36.9819,"n":230,"o":37.26,"t":"2025-06-25T04:00:00Z","v":28258,"vw":37.075432},{"c":37.39,"h":37.47,"l":37.13,"n":226,"o":37.26,"t":"2025-06-26T04:00:00Z","v":17317,"vw":37.357667},{"c":37.54,"h":37.775,"l":37.39,"n":140,"o":37.54,"t":"2025-06-27T04:00:00Z","v":12980,"vw":37.542818},{"c":37.76,"h":37.76,"l":37.42,"n":182,"o":37.42,"t":"2025-06-30T04:00:00Z","v":12439,"vw":37.684993},{"c":37.62,"h":37.96,"l":37.25,"n":175,"o":37.35,"t":"2025-07-01T04:00:00Z","v":12700,"vw":37.687803},{"c":38.42,"h":38.42,"l":37.8,"n":195,"o":37.8,"t":"2025-07-02T04:00:00Z","v":26387,"vw":38.268426},{"c":38.52,"h":38.64,"l":38.49,"n":136,"o":38.53,"t":"2025-07-03T04:00:00Z","v":8919,"vw":38.537853},{"c":37.82,"h":38.4879,"l":37.82,"n":226,"o":38.23,"t":"2025-07-07T04:00:00Z","v":26012,"vw":37.962285},{"c":38.42,"h":38.5168,"l":37.98,"n":189,"o":38.01,"t":"2025-07-08T04:00:00Z","v":12766,"vw":38.341289},{"c":38.58,"h":38.58,"l":38.085,"n":154,"o":38.44,"t":"2025-07-09T04:00:00Z","v":5840,"vw":38.372011},{"c":38.63,"h":38.9074,"l":38.4506,"n":130,"o":38.59,"t":"2025-07-10T04:00:00Z","v":10112,"vw":38.683592},{"c":38.13,"h":38.39,"l":38.09,"n":188,"o":38.35,"t":"2025-07-11T04:00:00Z","v":47793,"vw":38.172198},{"c":38.03,"h":38.03,"l":37.58,"n":246,"o":37.86,"t":"2025-07-14T04:00:00Z","v":23746,"vw":37.877332},{"c":37.62,"h":38.26,"l":37.62,"n":202,"o":38.26,"t":"2025-07-15T04:00:00Z","v":30130,"vw":37.677498},{"c":37.99,"h":37.99,"l":37.475,"n":199,"o":37.75,"t":"2025-07-16T04:00:00Z","v":14900,"vw":37.851541},{"c":38.52,"h":38.5804,"l":38.15,"n":167,"o":38.15,"t":"2025-07-17T04:00:00Z","v":12554,"vw":38.488315},{"c":38.64,"h":38.9,"l":38.57,"n":271,"o":38.7031,"t":"2025-07-18T04:00:00Z","v":74536,"vw":38.652349},{"c":38.65,"h":39.031,"l":38.65,"n":161,"o":38.79,"t":"2025-07-21T04:00:00Z","v":15260,"vw":38.816255},{"c":38.51,"h":38.51,"l":38.1001,"n":257,"o":38.48,"t":"2025-07-22T04:00:00Z","v":31752,"vw":38.410255},{"c":38.75,"h":38.75,"l":38.15,"n":308,"o":38.29,"t":"2025-07-23T04:00:00Z","v":38697,"vw":38.588627},{"c":37.84,"h":37.84,"l":37.62,"n":271,"o":37.79,"t":"2025-07-24T04:00:00Z","v":13721,"vw":37.698655},{"c":37.98,"h":37.98,"l":37.5888,"n":154,"o":37.6348,"t":"2025-07-25T04:00:00Z","v":12962,"vw":37.866289},{"c":38.035,"h":38.21,"l":37.93,"n":183,"o":37.97,"t":"2025-07-28T04:00:00Z","v":14637,"vw":38.021937},{"c":38.11,"h":38.11,"l":37.749,"n":173,"o":38.08,"t":"2025-07-29T04:00:00Z","v":15249,"vw":38.035096},{"c":37.72,"h":38.1,"l":37.532,"n":166,"o":38.1,"t":"2025-07-30T04:00:00Z","v":15007,"vw":37.80554},{"c":36.73,"h":37.64,"l":36.73,"n":267,"o":37.44,"t":"2025-07-31T04:00:00Z","v":32668,"vw":36.824939},{"c":36.1338,"h":36.27,"l":35.63,"n":164,"o":36.25,"t":"2025-08-01T04:00:00Z","v":5693,"vw":36.034973},{"c":36.81,"h":36.81,"l":36.275,"n":222,"o":36.4,"t":"2025-08-04T04:00:00Z","v":29495,"vw":36.619873},{"c":36.6,"h":36.83,"l":36.26,"n":487,"o":36.83,"t":"2025-08-05T04:00:00Z","v":29173,"vw":36.526574},{"c":36.57,"h":36.63,"l":36.02,"n":180,"o":36.36,"t":"2025-08-06T04:00:00Z","v":22187,"vw":36.497454},{"c":36.69,"h":36.9411,"l":36.24,"n":369,"o":36.93,"t":"2025-08-07T04:00:00Z","v":34136,"vw":36.443674},{"c":36.94,"h":37.02,"l":36.6,"n":193,"o":36.6,"t":"2025-08-08T04:00:00Z","v":18478,"vw":36.895177},{"c":36.4663,"h":36.8363,"l":36.46,"n":136,"o":36.81,"t":"2025-08-11T04:00:00Z","v":5259,"vw":36.706492},{"c":37.51,"h":37.51,"l":36.97,"n":118,"o":36.97,"t":"2025-08-12T04:00:00Z","v":3806,"vw":37.31659},{"c":38,"h":38.19,"l":37.72,"n":473,"o":37.74,"t":"2025-08-13T04:00:00Z","v":46010,"vw":37.968645},{"c":37.8314,"h":37.8314,"l":37.4992,"n":129,"o":37.6,"t":"2025-08-14T04:00:00Z","v":10823,"vw":37.630193},{"c":37.62,"h":37.7,"l":37.4765,"n":153,"o":37.7,"t":"2025-08-15T04:00:00Z","v":13768,"vw":37.605506},{"c":37.85,"h":37.86,"l":37.4,"n":496,"o":37.4,"t":"2025-08-18T04:00:00Z","v":52889,"vw":37.797085},{"c":37.54,"h":37.79,"l":37.452,"n":123,"o":37.77,"t":"2025-08-19T04:00:00Z","v":5163,"vw":37.638128},{"c":37.37,"h":37.5,"l":36.99,"n":133,"o":37.5,"t":"2025-08-20T04:00:00Z","v":19789,"vw":37.341092},{"c":37.25,"h":37.2987,"l":37.0101,"n":177,"o":37.16,"t":"2025-08-21T04:00:00Z","v":23856,"vw":37.201842},{"c":38.45,"h":38.69,"l":37.3748,"n":202,"o":37.3748,"t":"2025-08-22T04:00:00Z","v":13138,"vw":38.259995},{"c":38.0532,"h":38.45,"l":38.0532,"n":170,"o":38.45,"t":"2025-08-25T04:00:00Z","v":5445,"vw":38.234102},{"c":38.23,"h":38.36,"l":37.96,"n":147,"o":37.97,"t":"2025-08-26T04:00:00Z","v":8286,"vw":38.142485},{"c":38.48,"h":38.63,"l":38.17,"n":603,"o":38.23,"t":"2025-08-27T04:00:00Z","v":90410,"vw":38.466366},{"c":38.82,"h":38.9474,"l":38.745,"n":151,"o":38.85,"t":"2025-08-28T04:00:00Z","v":10246,"vw":38.843194},{"c":38.2998,"h":38.743,"l":38.17,"n":139,"o":38.743,"t":"2025-08-29T04:00:00Z","v":5865,"vw":38.394458},{"c":37.8024,"h":37.91,"l":37.47,"n":301,"o":37.54,"t":"2025-09-02T04:00:00Z","v":19455,"vw":37.688116},{"c":38.02,"h":38.1163,"l":37.838,"n":197,"o":38.065,"t":"2025-09-03T04:00:00Z","v":161092,"vw":37.987049},{"c":38.4287,"h":38.54,"l":37.9555,"n":138,"o":37.9555,"t":"2025-09-04T04:00:00Z","v":24439,"vw":38.336739},{"c":39.04,"h":39.1653,"l":38.61,"n":225,"o":39.04,"t":"2025-09-05T04:00:00Z","v":29584,"vw":38.955045},{"c":38.97,"h":39.11,"l":38.76,"n":229,"o":39.09,"t":"2025-09-08T04:00:00Z","v":34090,"vw":38.90658},{"c":38.61,"h":38.8799,"l":38.41,"n":683,"o":38.72,"t":"2025-09-09T04:00:00Z","v":63547,"vw":38.536359},{"c":38.5,"h":38.785,"l":38.33,"n":289,"o":38.59,"t":"2025-09-10T04:00:00Z","v":43675,"vw":38.52048},{"c":39.15,"h":39.15,"l":38.45,"n":681,"o":38.45,"t":"2025-09-11T04:00:00Z","v":55480,"vw":38.998988},{"c":38.62,"h":38.95,"l":38.57,"n":200,"o":38.83,"t":"2025-09-12T04:00:00Z","v":17350,"vw":38.710984},{"c":38.88,"h":39.17,"l":38.67,"n":230,"o":38.74,"t":"2025-09-15T04:00:00Z","v":34471,"vw":38.951568},{"c":38.96,"h":39.04,"l":38.77,"n":314,"o":38.938,"t":"2025-09-16T04:00:00Z","v":36341,"vw":38.894995},{"c":38.83,"h":39.33,"l":38.6922,"n":207,"o":39.08,"t":"2025-09-17T04:00:00Z","v":31739,"vw":38.909232},{"c":39.78,"h":39.83,"l":39.16,"n":240,"o":39.18,"t":"2025-09-18T04:00:00Z","v":30972,"vw":39.679805},{"c":39.22,"h":39.38,"l":39.16,"n":243,"o":39.2,"t":"2025-09-19T04:00:00Z","v":56659,"vw":39.243639},{"c":39.885,"h":39.94,"l":39.1401,"n":197,"o":39.24,"t":"2025-09-22T04:00:00Z","v":9602,"vw":39.669723},{"c":39.63,"h":40.115,"l":39.41,"n":243,"o":39.91,"t":"2025-09-23T04:00:00Z","v":25422,"vw":39.639258},{"c":39.11,"h":39.46,"l":39.03,"n":242,"o":39.46,"t":"2025-09-24T04:00:00Z","v":17524,"vw":39.104233},{"c":38.8,"h":38.8422,"l":38.32,"n":140,"o":38.32,"t":"2025-09-25T04:00:00Z","v":12379,"vw":38.782442},{"c":38.835,"h":38.845,"l":38.71,"n":152,"o":38.79,"t":"2025-09-26T04:00:00Z","v":8367,"vw":38.794501},{"c":38.8394,"h":39.18,"l":38.7401,"n":188,"o":39.18,"t":"2025-09-29T04:00:00Z","v":8585,"vw":38.889251},{"c":39.01,"h":39.045,"l":38.647,"n":156,"o":38.74,"t":"2025-09-30T04:00:00Z","v":15024,"vw":38.885766},{"c":39.13,"h":39.19,"l":38.79,"n":233,"o":38.895,"t":"2025-10-01T04:00:00Z","v":21311,"vw":39.033282},{"c":39.52,"h":39.52,"l":39.0132,"n":215,"o":39.34,"t":"2025-10-02T04:00:00Z","v":22333,"vw":39.436524},{"c":39.51,"h":39.7493,"l":39.3701,"n":222,"o":39.43,"t":"2025-10-03T04:00:00Z","v":14141,"vw":39.539713},{"c":39.6981,"h":39.7998,"l":39.62,"n":179,"o":39.64,"t":"2025-10-06T04:00:00Z","v":10895,"vw":39.71052},{"c":38.86,"h":39.8,"l":38.77,"n":202,"o":39.7,"t":"2025-10-07T04:00:00Z","v":17361,"vw":39.014486},{"c":39.7,"h":39.7,"l":38.9,"n":235,"o":38.95,"t":"2025-10-08T04:00:00Z","v":17982,"vw":39.437308},{"c":39.245,"h":39.52,"l":39.0646,"n":186,"o":39.52,"t":"2025-10-09T04:00:00Z","v":10993,"vw":39.224868},{"c":37.3476,"h":39.24,"l":37.18,"n":271,"o":39.24,"t":"2025-10-10T04:00:00Z","v":10189,"vw":37.944374},{"c":38.43,"h":38.46,"l":37.97,"n":168,"o":38.19,"t":"2025-10-13T04:00:00Z","v":10256,"vw":38.287806},{"c":38.64,"h":38.7398,"l":37.76,"n":199,"o":37.76,"t":"2025-10-14T04:00:00Z","v":12773,"vw":38.535036},{"c":39,"h":39.03,"l":38.56,"n":171,"o":39.01,"t":"2025-10-15T04:00:00Z","v":15016,"vw":38.948998},{"c":39,"h":39.275,"l":38.8,"n":137,"o":39.19,"t":"2025-10-16T04:00:00Z","v":13393,"vw":38.994697},{"c":38.84,"h":38.9547,"l":38.54,"n":133,"o":38.9547,"t":"2025-10-17T04:00:00Z","v":6319,"vw":38.829077},{"c":39.51,"h":39.59,"l":39.14,"n":158,"o":39.14,"t":"2025-10-20T04:00:00Z","v":17440,"vw":39.467438},{"c":39.54,"h":39.696,"l":39.36,"n":170,"o":39.41,"t":"2025-10-21T04:00:00Z","v":16919,"vw":39.54696},{"c":38.93,"h":39.48,"l":38.72,"n":144,"o":39.36,"t":"2025-10-22T04:00:00Z","v":12134,"vw":39.000566},{"c":39.34,"h":39.43,"l":38.5,"n":165,"o":38.5,"t":"2025-10-23T04:00:00Z","v":10921,"vw":39.152564},{"c":39.49,"h":39.77,"l":39.49,"n":184,"o":39.733,"t":"2025-10-24T04:00:00Z","v":20951,"vw":39.654652},{"c":40.07,"h":40.32,"l":39.9,"n":193,"o":39.9,"t":"2025-10-27T04:00:00Z","v":27347,"vw":40.04546},{"c":39.92,"h":40.18,"l":39.85,"n":206,"o":39.91,"t":"2025-10-28T04:00:00Z","v":8948,"vw":40.028113},{"c":39.5454,"h":39.9991,"l":39.4601,"n":149,"o":39.68,"t":"2025-10-29T04:00:00Z","v":8200,"vw":39.859775},{"c":38.92,"h":39.39,"l":38.92,"n":152,"o":39.05,"t":"2025-10-30T04:00:00Z","v":11825,"vw":39.120977},{"c":38.61,"h":38.645,"l":38.3201,"n":248,"o":38.645,"t":"2025-10-31T04:00:00Z","v":58086,"vw":38.57289},{"c":38.45,"h":38.56,"l":38.25,"n":287,"o":38.56,"t":"2025-11-03T05:00:00Z","v":59513,"vw":38.434283},{"c":37.21,"h":37.59,"l":37.11,"n":239,"o":37.59,"t":"2025-11-04T05:00:00Z","v":29854,"vw":37.237248},{"c":37.73,"h":37.8699,"l":37.2,"n":209,"o":37.2407,"t":"2025-11-05T05:00:00Z","v":13925,"vw":37.503004},{"c":37.0753,"h":37.4482,"l":36.88,"n":168,"o":37.4482,"t":"2025-11-06T05:00:00Z","v":9038,"vw":37.108336},{"c":36.87,"h":36.87,"l":36.1146,"n":189,"o":36.35,"t":"2025-11-07T05:00:00Z","v":29788,"vw":36.450624},{"c":37.09,"h":37.36,"l":37.08,"n":154,"o":37.25,"t":"2025-11-10T05:00:00Z","v":8181,"vw":37.230236},{"c":37.0333,"h":37.115,"l":36.925,"n":120,"o":37.05,"t":"2025-11-11T05:00:00Z","v":6950,"vw":37.02809},{"c":37.195,"h":37.45,"l":37.1,"n":120,"o":37.2579,"t":"2025-11-12T05:00:00Z","v":8072,"vw":37.187274},{"c":36.44,"h":37.07,"l":36.25,"n":228,"o":37.07,"t":"2025-11-13T05:00:00Z","v":24845,"vw":36.503363},{"c":36.18,"h":36.4986,"l":36.09,"n":170,"o":36.17,"t":"2025-11-14T05:00:00Z","v":19309,"vw":36.230661},{"c":35.3053,"h":36.11,"l":35.13,"n":213,"o":36.01,"t":"2025-11-17T05:00:00Z","v":15114,"vw":35.748602},{"c":35.0407,"h":35.2427,"l":34.78,"n":213,"o":34.87,"t":"2025-11-18T05:00:00Z","v":14058,"vw":34.996242},{"c":35.1311,"h":35.3,"l":34.86,"n":177,"o":35.02,"t":"2025-11-19T05:00:00Z","v":15715,"vw":35.057232},{"c":34.3394,"h":35.77,"l":34.23,"n":149,"o":35.67,"t":"2025-11-20T05:00:00Z","v":12083,"vw":34.792874},{"c":35.13,"h":35.32,"l":34.2,"n":176,"o":34.33,"t":"2025-11-21T05:00:00Z","v":10533,"vw":34.795039},{"c":35.6795,"h":35.7494,"l":35.21,"n":143,"o":35.32,"t":"2025-11-24T05:00:00Z","v":8974,"vw":35.58156},{"c":35.99,"h":36.035,"l":35.3703,"n":191,"o":35.52,"t":"2025-11-25T05:00:00Z","v":26938,"vw":35.598251},{"c":36.34,"h":36.52,"l":35.99,"n":364,"o":36,"t":"2025-11-26T05:00:00Z","v":20002,"vw":36.28956},{"c":36.64,"h":36.67,"l":36.44,"n":218,"o":36.44,"t":"2025-11-28T05:00:00Z","v":70454,"vw":36.570861},{"c":36.35,"h":36.645,"l":36.15,"n":569,"o":36.2,"t":"2025-12-01T05:00:00Z","v":57472,"vw":36.432046},{"c":36.78,"h":37.02,"l":36.47,"n":185,"o":36.47,"t":"2025-12-02T05:00:00Z","v":7928,"vw":36.843036},{"c":37.55,"h":37.55,"l":36.86,"n":182,"o":36.86,"t":"2025-12-03T05:00:00Z","v":27218,"vw":37.10839},{"c":37.88,"h":37.9788,"l":37.6704,"n":144,"o":37.68,"t":"2025-12-04T05:00:00Z","v":11926,"vw":37.817301},{"c":38.56,"h":38.73,"l":38.12,"n":113,"o":38.12,"t":"2025-12-05T05:00:00Z","v":5953,"vw":38.528068},{"c":38.28,"h":38.52,"l":38.21,"n":209,"o":38.52,"t":"2025-12-08T05:00:00Z","v":39431,"vw":38.303473},{"c":38.4075,"h":38.525,"l":38.16,"n":143,"o":38.16,"t":"2025-12-09T05:00:00Z","v":8196,"vw":38.410842},{"c":38.9419,"h":38.96,"l":38.3,"n":144,"o":38.3,"t":"2025-12-10T05:00:00Z","v":6162,"vw":38.556274},{"c":38.9493,"h":39.06,"l":38.6,"n":159,"o":38.78,"t":"2025-12-11T05:00:00Z","v":12606,"vw":38.803682},{"c":37.9452,"h":38.72,"l":37.84,"n":112,"o":38.72,"t":"2025-12-12T05:00:00Z","v":8582,"vw":38.081863},{"c":37.73,"h":38.34,"l":37.73,"n":137,"o":38.13,"t":"2025-12-15T05:00:00Z","v":7544,"vw":37.965309},{"c":37.5276,"h":37.8243,"l":37.32,"n":131,"o":37.6,"t":"2025-12-16T05:00:00Z","v":6605,"vw":37.555015},{"c":36.9326,"h":37.91,"l":36.86,"n":386,"o":37.56,"t":"2025-12-17T05:00:00Z","v":33496,"vw":37.168579},{"c":37.0972,"h":37.4323,"l":37.03,"n":131,"o":37.37,"t":"2025-12-18T05:00:00Z","v":9042,"vw":37.248442},{"c":37.47,"h":37.5493,"l":37.2616,"n":99,"o":37.2616,"t":"2025-12-19T05:00:00Z","v":7492,"vw":37.499378},{"c":37.71,"h":37.9,"l":37.64,"n":131,"o":37.66,"t":"2025-12-22T05:00:00Z","v":10354,"vw":37.768516},{"c":37.505,"h":37.595,"l":37.39,"n":119,"o":37.56,"t":"2025-12-23T05:00:00Z","v":7830,"vw":37.468571},{"c":37.5291,"h":37.55,"l":37.4,"n":99,"o":37.41,"t":"2025-12-24T05:00:00Z","v":4213,"vw":37.504548},{"c":37.555,"h":37.565,"l":37.4101,"n":84,"o":37.505,"t":"2025-12-26T05:00:00Z","v":28351,"vw":37.513806},{"c":37.335,"h":37.535,"l":37.19,"n":171,"o":37.37,"t":"2025-12-29T05:00:00Z","v":15931,"vw":37.353994},{"c":37.255,"h":37.5099,"l":37.24,"n":151,"o":37.36,"t":"2025-12-30T05:00:00Z","v":16211,"vw":37.363024},{"c":36.9552,"h":37.26,"l":36.86,"n":114,"o":37.26,"t":"2025-12-31T05:00:00Z","v":6389,"vw":37.067384},{"c":37.4533,"h":37.6299,"l":37.3,"n":137,"o":37.36,"t":"2026-01-02T05:00:00Z","v":11905,"vw":37.424355},{"c":37.815,"h":38.13,"l":37.66,"n":166,"o":37.66,"t":"2026-01-05T05:00:00Z","v":9809,"vw":37.844681},{"c":38.7063,"h":38.7231,"l":37.87,"n":179,"o":37.87,"t":"2026-01-06T05:00:00Z","v":10830,"vw":38.328604},{"c":38.065,"h":38.65,"l":37.9601,"n":186,"o":38.65,"t":"2026-01-07T05:00:00Z","v":9855,"vw":38.1123},{"c":37.805,"h":37.88,"l":37.5,"n":179,"o":37.54,"t":"2026-01-08T05:00:00Z","v":8863,"vw":37.707616},{"c":38.035,"h":38.17,"l":37.79,"n":148,"o":37.99,"t":"2026-01-09T05:00:00Z","v":9322,"vw":38.014093},{"c":37.885,"h":37.959,"l":37.6,"n":172,"o":37.69,"t":"2026-01-12T05:00:00Z","v":7857,"vw":37.81046},{"c":38.04,"h":38.16,"l":37.94,"n":495,"o":37.99,"t":"2026-01-13T05:00:00Z","v":34114,"vw":38.05909},{"c":37.89,"h":37.98,"l":37.67,"n":237,"o":37.83,"t":"2026-01-14T05:00:00Z","v":8759,"vw":37.79143},{"c":38.1528,"h":38.45,"l":38.14,"n":424,"o":38.28,"t":"2026-01-15T05:00:00Z","v":44009,"vw":38.304978},{"c":38.0828,"h":38.33,"l":38.04,"n":159,"o":38.22,"t":"2026-01-16T05:00:00Z","v":16722,"vw":38.125242},{"c":37.115,"h":37.595,"l":37.02,"n":223,"o":37.34,"t":"2026-01-20T05:00:00Z","v":13060,"vw":37.268937},{"c":38.15,"h":38.275,"l":37.55,"n":136,"o":37.55,"t":"2026-01-21T05:00:00Z","v":5245,"vw":38.057308},{"c":38.61,"h":38.73,"l":38.45,"n":245,"o":38.52,"t":"2026-01-22T05:00:00Z","v":74175,"vw":38.590389},{"c":38.125,"h":38.42,"l":38.0017,"n":126,"o":38.42,"t":"2026-01-23T05:00:00Z","v":5964,"vw":38.22552},{"c":38.265,"h":38.39,"l":38.12,"n":269,"o":38.15,"t":"2026-01-26T05:00:00Z","v":26217,"vw":38.232827},{"c":38.44,"h":38.5,"l":38.34,"n":139,"o":38.48,"t":"2026-01-27T05:00:00Z","v":8936,"vw":38.441412},{"c":38.555,"h":38.63,"l":38.45,"n":135,"o":38.53,"t":"2026-01-28T05:00:00Z","v":6698,"vw":38.51642},{"c":38.4153,"h":38.695,"l":37.6993,"n":151,"o":38.69,"t":"2026-01-29T05:00:00Z","v":9376,"vw":38.18298},{"c":37.6548,"h":38.34,"l":37.6548,"n":118,"o":38.15,"t":"2026-01-30T05:00:00Z","v":5100,"vw":38.069617},{"c":37.9958,"h":38.33,"l":37.32,"n":142,"o":37.32,"t":"2026-02-02T05:00:00Z","v":8867,"vw":37.978253},{"c":37.2376,"h":37.89,"l":36.83,"n":195,"o":37.89,"t":"2026-02-03T05:00:00Z","v":51634,"vw":37.087087},{"c":37.9,"h":38.51,"l":37.64,"n":297,"o":37.9,"t":"2026-02-04T05:00:00Z","v":46252,"vw":38.009941},{"c":37.8041,"h":38.11,"l":37.76,"n":188,"o":37.92,"t":"2026-02-05T05:00:00Z","v":10478,"vw":37.910945},{"c":38.8492,"h":38.88,"l":38.2481,"n":165,"o":38.34,"t":"2026-02-06T05:00:00Z","v":13809,"vw":38.539124},{"c":39.46,"h":39.5982,"l":38.91,"n":225,"o":38.91,"t":"2026-02-09T05:00:00Z","v":18238,"vw":39.305402},{"c":39.656,"h":39.87,"l":39.47,"n":157,"o":39.55,"t":"2026-02-10T05:00:00Z","v":102035,"vw":39.636508},{"c":40.21,"h":40.3,"l":40.0701,"n":142,"o":40.29,"t":"2026-02-11T05:00:00Z","v":4796,"vw":40.189643},{"c":39.2003,"h":40.44,"l":39.065,"n":138,"o":40.35,"t":"2026-02-12T05:00:00Z","v":10286,"vw":39.91626},{"c":39.8017,"h":39.95,"l":39.0901,"n":157,"o":39.0901,"t":"2026-02-13T05:00:00Z","v":9318,"vw":39.703348},{"c":39.73,"h":39.8999,"l":39.13,"n":172,"o":39.38,"t":"2026-02-17T05:00:00Z","v":14715,"vw":39.596705},{"c":40.192,"h":40.4989,"l":39.94,"n":155,"o":40.3796,"t":"2026-02-18T05:00:00Z","v":16990,"vw":40.27213},{"c":39.8,"h":39.97,"l":39.56,"n":465,"o":39.88,"t":"2026-02-19T05:00:00Z","v":45660,"vw":39.754919},{"c":40.3041,"h":40.42,"l":39.84,"n":176,"o":39.84,"t":"2026-02-20T05:00:00Z","v":10486,"vw":40.222112},{"c":39.6588,"h":40.27,"l":39.55,"n":132,"o":40.24,"t":"2026-02-23T05:00:00Z","v":7771,"vw":39.707499},{"c":40.535,"h":40.67,"l":40.4101,"n":197,"o":40.475,"t":"2026-02-24T05:00:00Z","v":10891,"vw":40.528444},{"c":40.9208,"h":40.99,"l":40.62,"n":114,"o":40.81,"t":"2026-02-25T05:00:00Z","v":5831,"vw":40.82603},{"c":40.915,"h":41.15,"l":40.625,"n":255,"o":41.11,"t":"2026-02-26T05:00:00Z","v":24769,"vw":40.916879},{"c":40.6143,"h":40.6999,"l":40.205,"n":139,"o":40.43,"t":"2026-02-27T05:00:00Z","v":11700,"vw":40.419276},{"c":40.53,"h":40.53,"l":39.52,"n":153,"o":39.52,"t":"2026-03-02T05:00:00Z","v":22288,"vw":40.185734},{"c":38.91,"h":39.37,"l":38.39,"n":180,"o":39.01,"t":"2026-03-03T05:00:00Z","v":14903,"vw":38.947237},{"c":39.2394,"h":39.3,"l":38.81,"n":232,"o":39.26,"t":"2026-03-04T05:00:00Z","v":19402,"vw":39.090012},{"c":38.6563,"h":39.32,"l":38.3,"n":147,"o":39.32,"t":"2026-03-05T05:00:00Z","v":18523,"vw":38.530437},{"c":38.1633,"h":38.44,"l":38.04,"n":184,"o":38.1,"t":"2026-03-06T05:00:00Z","v":54613,"vw":38.300818},{"c":38.4981,"h":38.615,"l":37.09,"n":198,"o":37.4,"t":"2026-03-09T04:00:00Z","v":5259,"vw":37.552014},{"c":38.47,"h":38.989,"l":38.38,"n":207,"o":38.57,"t":"2026-03-10T04:00:00Z","v":11215,"vw":38.81281},{"c":38.4323,"h":38.75,"l":38.24,"n":142,"o":38.46,"t":"2026-03-11T04:00:00Z","v":6609,"vw":38.528753},{"c":37.6517,"h":38.27,"l":37.56,"n":110,"o":38.27,"t":"2026-03-12T04:00:00Z","v":8810,"vw":37.977131},{"c":37.465,"h":38.09,"l":37.3401,"n":132,"o":38.09,"t":"2026-03-13T04:00:00Z","v":5727,"vw":37.575278},{"c":38.165,"h":38.34,"l":38,"n":357,"o":38.08,"t":"2026-03-16T04:00:00Z","v":54400,"vw":38.156349},{"c":38.46,"h":38.76,"l":38.25,"n":489,"o":38.255,"t":"2026-03-17T04:00:00Z","v":88389,"vw":38.445181},{"c":37.95,"h":38.44,"l":37.9,"n":153,"o":38.22,"t":"2026-03-18T04:00:00Z","v":11982,"vw":38.201141},{"c":38.085,"h":38.335,"l":37.31,"n":149,"o":37.31,"t":"2026-03-19T04:00:00Z","v":12686,"vw":37.715839},{"c":37.09,"h":37.94,"l":36.92,"n":169,"o":37.94,"t":"2026-03-20T04:00:00Z","v":11875,"vw":37.197192},{"c":37.859,"h":38.25,"l":37.6807,"n":156,"o":37.75,"t":"2026-03-23T04:00:00Z","v":10533,"vw":37.855346},{"c":37.85,"h":38.11,"l":37.26,"n":168,"o":37.26,"t":"2026-03-24T04:00:00Z","v":12897,"vw":37.717487},{"c":38.511,"h":38.68,"l":38.25,"n":110,"o":38.52,"t":"2026-03-25T04:00:00Z","v":4025,"vw":38.494641},{"c":37.5684,"h":38.42,"l":37.5684,"n":86,"o":38.075,"t":"2026-03-26T04:00:00Z","v":3921,"vw":38.040037},{"c":36.4634,"h":37.31,"l":36.45,"n":131,"o":37.31,"t":"2026-03-27T04:00:00Z","v":5404,"vw":36.684777},{"c":35.6384,"h":36.74,"l":35.49,"n":141,"o":36.74,"t":"2026-03-30T04:00:00Z","v":7446,"vw":35.886804},{"c":37.2707,"h":37.2707,"l":36.18,"n":193,"o":36.19,"t":"2026-03-31T04:00:00Z","v":8412,"vw":36.592791},{"c":37.615,"h":37.9007,"l":37.49,"n":331,"o":37.76,"t":"2026-04-01T04:00:00Z","v":11801,"vw":37.764395},{"c":37.595,"h":37.595,"l":36.905,"n":122,"o":36.905,"t":"2026-04-02T04:00:00Z","v":4908,"vw":37.302305},{"c":38.015,"h":38.0799,"l":37.55,"n":161,"o":37.55,"t":"2026-04-06T04:00:00Z","v":9265,"vw":37.92509},{"c":37.8446,"h":37.9299,"l":37.24,"n":193,"o":37.79,"t":"2026-04-07T04:00:00Z","v":10869,"vw":37.573028},{"c":39.594,"h":39.885,"l":39.57,"n":204,"o":39.7,"t":"2026-04-08T04:00:00Z","v":14807,"vw":39.672993},{"c":39.8503,"h":39.8503,"l":39.35,"n":148,"o":39.575,"t":"2026-04-09T04:00:00Z","v":9260,"vw":39.496803},{"c":39.8576,"h":40.2099,"l":39.7501,"n":132,"o":40.08,"t":"2026-04-10T04:00:00Z","v":9667,"vw":40.044212},{"c":40.5,"h":40.5,"l":39.73,"n":137,"o":39.73,"t":"2026-04-13T04:00:00Z","v":7496,"vw":39.974162},{"c":41.16,"h":41.2125,"l":40.82,"n":104,"o":40.82,"t":"2026-04-14T04:00:00Z","v":7762,"vw":41.016585},{"c":41.215,"h":41.28,"l":40.9039,"n":533,"o":41.03,"t":"2026-04-15T04:00:00Z","v":21564,"vw":41.1355},{"c":41.7838,"h":41.88,"l":41.46,"n":381,"o":41.46,"t":"2026-04-16T04:00:00Z","v":13928,"vw":41.717396},{"c":43.025,"h":43.4,"l":42.58,"n":231,"o":42.66,"t":"2026-04-17T04:00:00Z","v":15836,"vw":43.019268},{"c":43.28,"h":43.36,"l":43,"n":162,"o":43,"t":"2026-04-20T04:00:00Z","v":6468,"vw":43.189853},{"c":43.18,"h":43.8899,"l":43.09,"n":163,"o":43.57,"t":"2026-04-21T04:00:00Z","v":11897,"vw":43.458538},{"c":43.559,"h":43.7878,"l":43.422,"n":228,"o":43.69,"t":"2026-04-22T04:00:00Z","v":10352,"vw":43.561433},{"c":43.63,"h":44.0983,"l":43.245,"n":176,"o":43.59,"t":"2026-04-23T04:00:00Z","v":6510,"vw":43.781063},{"c":44.53,"h":44.78,"l":44.08,"n":221,"o":44.1677,"t":"2026-04-24T04:00:00Z","v":41981,"vw":44.594317},{"c":44.0103,"h":44.53,"l":43.9301,"n":184,"o":44.53,"t":"2026-04-27T04:00:00Z","v":9999,"vw":44.074778},{"c":42.7,"h":43.33,"l":42.37,"n":574,"o":43.16,"t":"2026-04-28T04:00:00Z","v":15868,"vw":42.834031},{"c":43.135,"h":43.24,"l":42.77,"n":109,"o":43.03,"t":"2026-04-29T04:00:00Z","v":3986,"vw":43.031293},{"c":44.5856,"h":44.5856,"l":43.57,"n":150,"o":43.77,"t":"2026-04-30T04:00:00Z","v":27810,"vw":44.205623},{"c":44.795,"h":44.875,"l":44.595,"n":124,"o":44.71,"t":"2026-05-01T04:00:00Z","v":42758,"vw":44.810224},{"c":44.775,"h":45.29,"l":44.64,"n":186,"o":45.06,"t":"2026-05-04T04:00:00Z","v":16428,"vw":44.939559},{"c":45.895,"h":45.895,"l":45.32,"n":139,"o":45.32,"t":"2026-05-05T04:00:00Z","v":8413,"vw":45.77635},{"c":46.57,"h":46.615,"l":45.96,"n":265,"o":46.045,"t":"2026-05-06T04:00:00Z","v":25775,"vw":46.200281},{"c":46.24,"h":47.025,"l":46.24,"n":340,"o":46.95,"t":"2026-05-07T04:00:00Z","v":97423,"vw":46.500286},{"c":47.58,"h":47.61,"l":46.81,"n":274,"o":46.99,"t":"2026-05-08T04:00:00Z","v":21297,"vw":47.38007},{"c":48,"h":48,"l":47.71,"n":236,"o":47.78,"t":"2026-05-11T04:00:00Z","v":40936,"vw":47.775066},{"c":46.76,"h":47.33,"l":46.04,"n":435,"o":47.33,"t":"2026-05-12T04:00:00Z","v":9849,"vw":46.433252},{"c":47.56,"h":47.6999,"l":46.93,"n":265,"o":47.28,"t":"2026-05-13T04:00:00Z","v":11940,"vw":47.431045},{"c":47.7,"h":47.86,"l":47.485,"n":158,"o":47.74,"t":"2026-05-14T04:00:00Z","v":10138,"vw":47.717035},{"c":46.845,"h":47.25,"l":46.26,"n":463,"o":46.39,"t":"2026-05-15T04:00:00Z","v":55896,"vw":46.984584},{"c":46.83,"h":47.18,"l":46.5601,"n":310,"o":47.18,"t":"2026-05-18T04:00:00Z","v":19335,"vw":46.726643},{"c":46.22,"h":46.74,"l":45.74,"n":701,"o":46.08,"t":"2026-05-19T04:00:00Z","v":16091,"vw":46.217903},{"c":48.164,"h":48.164,"l":46.81,"n":302,"o":46.81,"t":"2026-05-20T04:00:00Z","v":24798,"vw":47.535065},{"c":49,"h":49.07,"l":48.14,"n":333,"o":48.23,"t":"2026-05-21T04:00:00Z","v":30798,"vw":48.536406},{"c":50.38,"h":50.5101,"l":49.6915,"n":369,"o":49.73,"t":"2026-05-22T04:00:00Z","v":43473,"vw":50.263885},{"c":52.27,"h":52.3099,"l":51.4259,"n":443,"o":51.81,"t":"2026-05-26T04:00:00Z","v":40562,"vw":52.016086},{"c":51.15,"h":52.54,"l":50.96,"n":258,"o":52.54,"t":"2026-05-27T04:00:00Z","v":29008,"vw":51.344184},{"c":51.54,"h":51.93,"l":50.875,"n":196,"o":51.29,"t":"2026-05-28T04:00:00Z","v":10981,"vw":51.462203},{"c":51.24,"h":51.84,"l":51.065,"n":224,"o":51.71,"t":"2026-05-29T04:00:00Z","v":30773,"vw":51.316912},{"c":51.52,"h":51.77,"l":50.885,"n":277,"o":51.01,"t":"2026-06-01T04:00:00Z","v":19898,"vw":51.465604},{"c":53.8,"h":53.8,"l":52.22,"n":349,"o":52.26,"t":"2026-06-02T04:00:00Z","v":53288,"vw":53.38661},{"c":53.5603,"h":53.8,"l":53.33,"n":312,"o":53.8,"t":"2026-06-03T04:00:00Z","v":22931,"vw":53.540484},{"c":53.19,"h":53.6999,"l":52.63,"n":550,"o":52.77,"t":"2026-06-04T04:00:00Z","v":13905,"vw":53.224285},{"c":49.5,"h":51.73,"l":49.34,"n":252,"o":51.73,"t":"2026-06-05T04:00:00Z","v":16073,"vw":50.446448},{"c":50.725,"h":51.315,"l":50.56,"n":211,"o":50.62,"t":"2026-06-08T04:00:00Z","v":8208,"vw":50.843469},{"c":50.05,"h":51.24,"l":48.01,"n":227,"o":51.21,"t":"2026-06-09T04:00:00Z","v":17270,"vw":49.438211},{"c":48.2,"h":49.88,"l":48.12,"n":242,"o":49.33,"t":"2026-06-10T04:00:00Z","v":16223,"vw":48.827475},{"c":50.35,"h":50.59,"l":48.69,"n":337,"o":48.917,"t":"2026-06-11T04:00:00Z","v":33972,"vw":49.609136},{"c":50.48,"h":51.08,"l":49.92,"n":422,"o":50.34,"t":"2026-06-12T04:00:00Z","v":125383,"vw":50.49714},{"c":51.58,"h":52.14,"l":51.37,"n":178,"o":52.09,"t":"2026-06-15T04:00:00Z","v":19425,"vw":51.634511},{"c":50.17,"h":51.45,"l":50.17,"n":366,"o":51.311,"t":"2026-06-16T04:00:00Z","v":37998,"vw":50.679708},{"c":49.4439,"h":50.67,"l":49.4439,"n":152,"o":50.66,"t":"2026-06-17T04:00:00Z","v":5235,"vw":50.177376},{"c":51.28,"h":51.28,"l":50.45,"n":252,"o":50.45,"t":"2026-06-18T04:00:00Z","v":11830,"vw":50.751604},{"c":51.56,"h":52.11,"l":51.16,"n":315,"o":51.16,"t":"2026-06-22T04:00:00Z","v":12011,"vw":51.602952},{"c":49.22,"h":49.865,"l":49.01,"n":275,"o":49.46,"t":"2026-06-23T04:00:00Z","v":25708,"vw":49.395983},{"c":48.912,"h":49.325,"l":48.52,"n":201,"o":48.86,"t":"2026-06-24T04:00:00Z","v":16546,"vw":48.772026},{"c":49.14,"h":50.36,"l":49.12,"n":127,"o":50.36,"t":"2026-06-25T04:00:00Z","v":5604,"vw":49.386095},{"c":47.67,"h":48.38,"l":47.67,"n":182,"o":48.16,"t":"2026-06-26T04:00:00Z","v":8783,"vw":48.102255},{"c":48.7892,"h":49.05,"l":47.58,"n":217,"o":48.2,"t":"2026-06-29T04:00:00Z","v":19765,"vw":48.584383},{"c":49.9699,"h":50.0473,"l":49.06,"n":149,"o":49.19,"t":"2026-06-30T04:00:00Z","v":7343,"vw":49.598416},{"c":49.225,"h":49.8699,"l":49.225,"n":155,"o":49.24,"t":"2026-07-01T04:00:00Z","v":47498,"vw":49.470469},{"c":48.4135,"h":49.885,"l":47.7925,"n":482,"o":49.885,"t":"2026-07-02T04:00:00Z","v":34544,"vw":48.321442},{"c":49.1663,"h":49.51,"l":48.78,"n":239,"o":48.78,"t":"2026-07-06T04:00:00Z","v":8898,"vw":49.264038},{"c":47.6136,"h":48.18,"l":47.33,"n":201,"o":48.18,"t":"2026-07-07T04:00:00Z","v":13741,"vw":47.646725},{"c":47.96,"h":47.99,"l":47.09,"n":147,"o":47.47,"t":"2026-07-08T04:00:00Z","v":7046,"vw":47.799115},{"c":48.89,"h":49.23,"l":48.77,"n":126,"o":48.77,"t":"2026-07-09T04:00:00Z","v":7341,"vw":48.947599},{"c":48.7,"h":48.92,"l":48.6801,"n":207,"o":48.71,"t":"2026-07-10T04:00:00Z","v":34348,"vw":48.766262},{"c":47.4878,"h":48.0099,"l":47.28,"n":198,"o":47.99,"t":"2026-07-13T04:00:00Z","v":10866,"vw":47.586202},{"c":47.482,"h":47.73,"l":47.17,"n":157,"o":47.71,"t":"2026-07-14T04:00:00Z","v":7507,"vw":47.550225},{"c":46.9181,"h":47.71,"l":46.38,"n":315,"o":47.71,"t":"2026-07-15T04:00:00Z","v":21704,"vw":46.869667},{"c":46.2184,"h":46.42,"l":45.96,"n":196,"o":46.05,"t":"2026-07-16T04:00:00Z","v":5940,"vw":46.124527},{"c":45.9957,"h":46.165,"l":45.09,"n":146,"o":45.1,"t":"2026-07-17T04:00:00Z","v":6791,"vw":45.753004},{"c":45.53,"h":46.19,"l":45.51,"n":140,"o":45.9518,"t":"2026-07-20T04:00:00Z","v":8214,"vw":45.877151},{"c":46.9864,"h":47.2193,"l":46.65,"n":103,"o":46.9,"t":"2026-07-21T04:00:00Z","v":3868,"vw":46.98333},{"c":46.92,"h":47.3,"l":46.79,"n":190,"o":46.79,"t":"2026-07-22T04:00:00Z","v":140011,"vw":46.834565},{"c":45.3834,"h":45.86,"l":45.121,"n":198,"o":45.42,"t":"2026-07-23T04:00:00Z","v":13525,"vw":45.329839},{"c":44.82,"h":45.48,"l":44.76,"n":229,"o":45.48,"t":"2026-07-24T04:00:00Z","v":169459,"vw":44.991196},{"c":45.27,"h":45.67,"l":44.674,"n":201,"o":45.63,"t":"2026-07-27T04:00:00Z","v":15005,"vw":45.027968},{"c":45.0348,"h":45.2899,"l":44.15,"n":141,"o":44.57,"t":"2026-07-28T04:00:00Z","v":7258,"vw":44.75967},{"c":44.11,"h":45.1244,"l":44.11,"n":158,"o":44.6,"t":"2026-07-29T04:00:00Z","v":6178,"vw":44.571508},{"c":45.8235,"h":45.8235,"l":45.26,"n":174,"o":45.26,"t":"2026-07-30T04:00:00Z","v":24134,"vw":45.530782},{"c":46.5325,"h":46.7679,"l":46.1,"n":150,"o":46.67,"t":"2026-07-31T04:00:00Z","v":8571,"vw":46.445943},{"c":47.1897,"h":47.25,"l":46.441,"n":163,"o":46.441,"t":"2026-08-03T04:00:00Z","v":10528,"vw":47.020817},{"c":48.83,"h":48.99,"l":47.99,"n":164,"o":47.99,"t":"2026-08-04T04:00:00Z","v":14090,"vw":48.491435},{"c":48.3649,"h":49.05,"l":48.2,"n":131,"o":49.05,"t":"2026-08-05T04:00:00Z","v":5299,"vw":48.534783},{"c":48.37,"h":48.91,"l":48.2301,"n":134,"o":48.91,"t":"2026-08-06T04:00:00Z","v":27933,"vw":48.375602},{"c":49.52,"h":49.62,"l":49.08,"n":232,"o":49.08,"t":"2026-08-07T04:00:00Z","v":17360,"vw":49.480826},{"c":49.1434,"h":49.66,"l":49.1,"n":197,"o":49.66,"t":"2026-08-10T04:00:00Z","v":9412,"vw":49.312192},{"c":49.2453,"h":49.69,"l":49.0405,"n":126,"o":49.4,"t":"2026-08-11T04:00:00Z","v":7690,"vw":49.444275},{"c":49.7612,"h":50.02,"l":49.635,"n":120,"o":50.02,"t":"2026-08-12T04:00:00Z","v":4013,"vw":49.735136},{"c":49.8069,"h":50.0899,"l":49.7101,"n":117,"o":49.74,"t":"2026-08-13T04:00:00Z","v":4109,"vw":49.86115},{"c":49.4994,"h":49.93,"l":49.32,"n":157,"o":49.76,"t":"2026-08-14T04:00:00Z","v":4142,"vw":49.596416},{"c":49.37,"h":49.86,"l":49.32,"n":189,"o":49.81,"t":"2026-08-17T04:00:00Z","v":8198,"vw":49.548648},{"c":47.88,"h":48.185,"l":47.88,"n":132,"o":48.18,"t":"2026-08-18T04:00:00Z","v":5232,"vw":47.996457},{"c":47.5341,"h":48.43,"l":47.5341,"n":120,"o":48.43,"t":"2026-08-19T04:00:00Z","v":70489,"vw":47.836466},{"c":47.03,"h":47.2858,"l":46.925,"n":141,"o":47.13,"t":"2026-08-20T04:00:00Z","v":6808,"vw":47.127987},{"c":47.2542,"h":47.31,"l":47.095,"n":118,"o":47.31,"t":"2026-08-21T04:00:00Z","v":3327,"vw":47.166645},{"c":46.66,"h":46.86,"l":46.57,"n":182,"o":46.86,"t":"2026-08-24T04:00:00Z","v":6056,"vw":46.66161},{"c":46.8561,"h":47.04,"l":46.6,"n":110,"o":47.04,"t":"2026-08-25T04:00:00Z","v":4344,"vw":46.833547},{"c":47.305,"h":47.44,"l":46.93,"n":120,"o":46.93,"t":"2026-08-26T04:00:00Z","v":4892,"vw":47.168866},{"c":47.8575,"h":47.89,"l":47.62,"n":157,"o":47.65,"t":"2026-08-27T04:00:00Z","v":8642,"vw":47.726862},{"c":47.108,"h":47.8,"l":46.94,"n":104,"o":47.8,"t":"2026-08-28T04:00:00Z","v":4271,"vw":47.223521},{"c":47.1701,"h":47.33,"l":46.91,"n":129,"o":47.33,"t":"2026-08-31T04:00:00Z","v":4751,"vw":47.152555},{"c":46.59,"h":47.02,"l":46.44,"n":243,"o":47.02,"t":"2026-09-01T04:00:00Z","v":17758,"vw":46.894525},{"c":46.79,"h":46.8678,"l":46.43,"n":157,"o":46.62,"t":"2026-09-02T04:00:00Z","v":8528,"vw":46.674868},{"c":47.15,"h":47.22,"l":46.52,"n":251,"o":46.89,"t":"2026-09-03T04:00:00Z","v":13316,"vw":47.015218},{"c":47.54,"h":47.7479,"l":47.33,"n":115,"o":47.58,"t":"2026-09-04T04:00:00Z","v":34200,"vw":47.612344},{"c":47.485,"h":47.83,"l":47.485,"n":108,"o":47.76,"t":"2026-09-08T04:00:00Z","v":7284,"vw":47.678761},{"c":47.065,"h":47.62,"l":46.94,"n":172,"o":47.255,"t":"2026-09-09T04:00:00Z","v":9646,"vw":47.086882},{"c":46.8019,"h":46.9499,"l":46.48,"n":117,"o":46.48,"t":"2026-09-10T04:00:00Z","v":4923,"vw":46.712633},{"c":47.805,"h":48.03,"l":47.38,"n":196,"o":47.38,"t":"2026-09-11T04:00:00Z","v":6463,"vw":47.777657},{"c":46.4873,"h":46.755,"l":46.276,"n":138,"o":46.48,"t":"2026-09-14T04:00:00Z","v":5435,"vw":46.504144},{"c":46.785,"h":46.885,"l":46.41,"n":546,"o":46.51,"t":"2026-09-15T04:00:00Z","v":42092,"vw":46.502411},{"c":46.7512,"h":47.425,"l":46.51,"n":132,"o":47.3,"t":"2026-09-16T04:00:00Z","v":4395,"vw":47.129901},{"c":47.4194,"h":47.5799,"l":47.25,"n":146,"o":47.395,"t":"2026-09-17T04:00:00Z","v":5046,"vw":47.502069},{"c":47.6,"h":47.61,"l":47.355,"n":100,"o":47.61,"t":"2026-09-18T04:00:00Z","v":3216,"vw":47.436302},{"c":48.9097,"h":48.99,"l":48.51,"n":283,"o":48.51,"t":"2026-09-21T04:00:00Z","v":12011,"vw":48.745549},{"c":49.4,"h":49.67,"l":48.97,"n":264,"o":48.97,"t":"2026-09-22T04:00:00Z","v":32347,"vw":49.439114},{"c":49.2047,"h":49.385,"l":49.055,"n":97,"o":49.385,"t":"2026-09-23T04:00:00Z","v":2897,"vw":49.215997},{"c":49.1194,"h":49.1194,"l":48.715,"n":120,"o":48.715,"t":"2026-09-24T04:00:00Z","v":5765,"vw":48.983812},{"c":49.5781,"h":49.7,"l":49.19,"n":199,"o":49.33,"t":"2026-09-25T04:00:00Z","v":11412,"vw":49.485014},{"c":49.02,"h":49.25,"l":48.48,"n":121,"o":49.25,"t":"2026-09-28T04:00:00Z","v":4340,"vw":48.840662},{"c":49.06,"h":49.06,"l":48.78,"n":126,"o":48.99,"t":"2026-09-29T04:00:00Z","v":10065,"vw":48.833222},{"c":48.83,"h":49.18,"l":48.75,"n":109,"o":49.18,"t":"2026-09-30T04:00:00Z","v":3983,"vw":48.881914},{"c":49.1328,"h":49.14,"l":48.82,"n":146,"o":48.87,"t":"2026-10-01T04:00:00Z","v":15072,"vw":49.006422},{"c":50.275,"h":50.37,"l":49.9301,"n":162,"o":49.99,"t":"2026-10-02T04:00:00Z","v":7500,"vw":50.163238},{"c":50.46,"h":50.555,"l":50.2,"n":201,"o":50.25,"t":"2026-10-05T04:00:00Z","v":18448,"vw":50.300027},{"c":50.3534,"h":50.65,"l":50.3,"n":139,"o":50.465,"t":"2026-10-06T04:00:00Z","v":17860,"vw":50.49131},{"c":49.4,"h":49.52,"l":49.24,"n":172,"o":49.32,"t":"2026-10-07T04:00:00Z","v":6464,"vw":49.346835},{"c":48.4459,"h":48.62,"l":48.27,"n":145,"o":48.61,"t":"2026-10-08T04:00:00Z","v":7095,"vw":48.337753},{"c":48.61,"h":48.63,"l":48.21,"n":149,"o":48.63,"t":"2026-10-09T04:00:00Z","v":9476,"vw":48.370708},{"c":47.9859,"h":48.46,"l":47.91,"n":107,"o":48.46,"t":"2026-10-12T04:00:00Z","v":2440,"vw":48.139033},{"c":47.9569,"h":48,"l":47.48,"n":125,"o":47.59,"t":"2026-10-13T04:00:00Z","v":8337,"vw":47.83766},{"c":46.8977,"h":47.535,"l":46.59,"n":166,"o":47.34,"t":"2026-10-14T04:00:00Z","v":9996,"vw":47.007416},{"c":46.88,"h":46.88,"l":46.105,"n":114,"o":46.2,"t":"2026-10-15T04:00:00Z","v":5113,"vw":46.521294},{"c":45.91,"h":46.79,"l":45.91,"n":99,"o":46.79,"t":"2026-10-16T04:00:00Z","v":10225,"vw":46.619872},{"c":46.3705,"h":46.565,"l":46.2,"n":162,"o":46.27,"t":"2026-10-19T04:00:00Z","v":6940,"vw":46.355141},{"c":46.851,"h":46.915,"l":46.06,"n":130,"o":46.06,"t":"2026-10-20T04:00:00Z","v":8091,"vw":46.786836},{"c":47.1274,"h":47.24,"l":46.88,"n":117,"o":47.01,"t":"2026-10-21T04:00:00Z","v":10575,"vw":47.06974},{"c":45.6878,"h":46.02,"l":45.44,"n":125,"o":46.02,"t":"2026-10-22T04:00:00Z","v":8859,"vw":45.651483}],"volatilityBars":[{"c":48.51,"h":48.51,"l":48.51,"n":3,"o":48.51,"t":"2026-09-21T14:00:00Z","v":161,"vw":48.51},{"c":48.54,"h":48.56,"l":48.54,"n":7,"o":48.56,"t":"2026-09-21T14:15:00Z","v":294,"vw":48.55},{"c":48.595,"h":48.595,"l":48.595,"n":1,"o":48.595,"t":"2026-09-21T14:30:00Z","v":119,"vw":48.595},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-09-21T14:45:00Z","v":1031,"vw":48.56},{"c":48.785,"h":48.785,"l":48.785,"n":2,"o":48.785,"t":"2026-09-21T16:00:00Z","v":188,"vw":48.785},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-09-21T16:45:00Z","v":102,"vw":48.99},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-09-21T17:00:00Z","v":923,"vw":48.85},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-09-21T17:30:00Z","v":100,"vw":48.98},{"c":48.7101,"h":48.7101,"l":48.7101,"n":2,"o":48.7101,"t":"2026-09-21T18:00:00Z","v":160,"vw":48.7101},{"c":48.915,"h":48.915,"l":48.915,"n":1,"o":48.915,"t":"2026-09-21T19:15:00Z","v":365,"vw":48.915},{"c":48.92,"h":48.92,"l":48.92,"n":4,"o":48.92,"t":"2026-09-21T19:30:00Z","v":142,"vw":48.92},{"c":48.945,"h":48.945,"l":48.89,"n":5,"o":48.89,"t":"2026-09-21T19:45:00Z","v":393,"vw":48.909573},{"c":49.18,"h":49.18,"l":48.97,"n":9,"o":48.97,"t":"2026-09-22T13:30:00Z","v":649,"vw":49.013054},{"c":49.15,"h":49.21,"l":49.07,"n":11,"o":49.21,"t":"2026-09-22T13:45:00Z","v":907,"vw":49.112569},{"c":49.17,"h":49.18,"l":49.1,"n":19,"o":49.15,"t":"2026-09-22T14:00:00Z","v":1562,"vw":49.149234},{"c":49.18,"h":49.18,"l":49.18,"n":4,"o":49.18,"t":"2026-09-22T14:15:00Z","v":739,"vw":49.18},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-09-22T14:30:00Z","v":108,"vw":49.36},{"c":49.18,"h":49.19,"l":49.03,"n":8,"o":49.1,"t":"2026-09-22T14:45:00Z","v":597,"vw":49.132031},{"c":49.205,"h":49.205,"l":49.18,"n":4,"o":49.18,"t":"2026-09-22T15:00:00Z","v":316,"vw":49.195272},{"c":49.255,"h":49.28,"l":49.17,"n":10,"o":49.17,"t":"2026-09-22T15:15:00Z","v":803,"vw":49.244286},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-09-22T15:45:00Z","v":141,"vw":49.22},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-09-22T16:00:00Z","v":100,"vw":49.25},{"c":49.1598,"h":49.255,"l":49.1598,"n":2,"o":49.255,"t":"2026-09-22T16:30:00Z","v":320,"vw":49.206508},{"c":49.305,"h":49.37,"l":49.19,"n":11,"o":49.19,"t":"2026-09-22T16:45:00Z","v":568,"vw":49.298152},{"c":49.21,"h":49.21,"l":49.21,"n":2,"o":49.21,"t":"2026-09-22T17:00:00Z","v":146,"vw":49.21},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-09-22T17:15:00Z","v":371,"vw":49.28},{"c":49.39,"h":49.39,"l":49.21,"n":4,"o":49.21,"t":"2026-09-22T17:30:00Z","v":346,"vw":49.33},{"c":49.375,"h":49.375,"l":49.375,"n":5,"o":49.375,"t":"2026-09-22T17:45:00Z","v":455,"vw":49.375},{"c":49.5,"h":49.6,"l":49.35,"n":26,"o":49.48,"t":"2026-09-22T18:30:00Z","v":3510,"vw":49.563552},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-09-22T18:45:00Z","v":198,"vw":49.35},{"c":49.4,"h":49.4,"l":49.4,"n":3,"o":49.4,"t":"2026-09-22T19:00:00Z","v":198,"vw":49.4},{"c":49.52,"h":49.52,"l":49.42,"n":3,"o":49.42,"t":"2026-09-22T19:15:00Z","v":15873,"vw":49.51937},{"c":49.67,"h":49.67,"l":49.53,"n":4,"o":49.53,"t":"2026-09-22T19:30:00Z","v":331,"vw":49.591135},{"c":49.41,"h":49.52,"l":49.41,"n":28,"o":49.47,"t":"2026-09-22T19:45:00Z","v":2167,"vw":49.487651},{"c":49.4,"h":49.4,"l":49.4,"n":4,"o":49.4,"t":"2026-09-22T20:00:00Z","v":137,"vw":49.4},{"c":49.385,"h":49.385,"l":49.385,"n":1,"o":49.385,"t":"2026-09-23T13:30:00Z","v":454,"vw":49.385},{"c":49.11,"h":49.12,"l":49.11,"n":5,"o":49.12,"t":"2026-09-23T15:45:00Z","v":226,"vw":49.115},{"c":49.08,"h":49.212,"l":49.08,"n":3,"o":49.212,"t":"2026-09-23T16:00:00Z","v":426,"vw":49.179327},{"c":49.055,"h":49.055,"l":49.055,"n":2,"o":49.055,"t":"2026-09-23T17:30:00Z","v":101,"vw":49.055},{"c":49.1545,"h":49.1545,"l":49.1545,"n":2,"o":49.1545,"t":"2026-09-23T18:30:00Z","v":207,"vw":49.1545},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-09-23T18:45:00Z","v":160,"vw":49.13},{"c":49.21,"h":49.21,"l":49.21,"n":1,"o":49.21,"t":"2026-09-23T19:45:00Z","v":100,"vw":49.21},{"c":48.715,"h":48.715,"l":48.715,"n":1,"o":48.715,"t":"2026-09-24T15:00:00Z","v":188,"vw":48.715},{"c":48.78,"h":48.82,"l":48.78,"n":3,"o":48.82,"t":"2026-09-24T15:15:00Z","v":338,"vw":48.805348},{"c":48.985,"h":48.985,"l":48.985,"n":3,"o":48.985,"t":"2026-09-24T16:30:00Z","v":200,"vw":48.985},{"c":49.105,"h":49.105,"l":48.98,"n":2,"o":48.98,"t":"2026-09-24T16:45:00Z","v":350,"vw":49.015714},{"c":49.11,"h":49.11,"l":49.11,"n":3,"o":49.11,"t":"2026-09-24T17:00:00Z","v":346,"vw":49.11},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-09-24T17:15:00Z","v":681,"vw":49.03},{"c":48.895,"h":48.895,"l":48.895,"n":1,"o":48.895,"t":"2026-09-24T17:45:00Z","v":100,"vw":48.895},{"c":48.9321,"h":48.9321,"l":48.875,"n":2,"o":48.875,"t":"2026-09-24T18:15:00Z","v":335,"vw":48.915055},{"c":48.99,"h":48.99,"l":48.92,"n":6,"o":48.99,"t":"2026-09-24T18:45:00Z","v":913,"vw":48.965395},{"c":49.005,"h":49.005,"l":49.005,"n":1,"o":49.005,"t":"2026-09-24T19:15:00Z","v":200,"vw":49.005},{"c":48.971,"h":49.105,"l":48.971,"n":5,"o":49.105,"t":"2026-09-24T19:45:00Z","v":1328,"vw":49.038},{"c":49.575,"h":49.575,"l":49.33,"n":5,"o":49.33,"t":"2026-09-25T13:45:00Z","v":541,"vw":49.51375},{"c":49.335,"h":49.335,"l":49.19,"n":5,"o":49.19,"t":"2026-09-25T14:15:00Z","v":490,"vw":49.29875},{"c":49.365,"h":49.365,"l":49.29,"n":4,"o":49.29,"t":"2026-09-25T14:45:00Z","v":433,"vw":49.34625},{"c":49.37,"h":49.37,"l":49.37,"n":2,"o":49.37,"t":"2026-09-25T15:00:00Z","v":129,"vw":49.37},{"c":49.39,"h":49.4481,"l":49.39,"n":3,"o":49.4481,"t":"2026-09-25T15:15:00Z","v":284,"vw":49.423892},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-09-25T15:30:00Z","v":192,"vw":49.33},{"c":49.39,"h":49.39,"l":49.25,"n":6,"o":49.25,"t":"2026-09-25T15:45:00Z","v":607,"vw":49.34976},{"c":49.465,"h":49.48,"l":49.465,"n":4,"o":49.48,"t":"2026-09-25T16:00:00Z","v":297,"vw":49.474863},{"c":49.645,"h":49.645,"l":49.645,"n":3,"o":49.645,"t":"2026-09-25T16:15:00Z","v":428,"vw":49.645},{"c":49.625,"h":49.625,"l":49.625,"n":1,"o":49.625,"t":"2026-09-25T16:45:00Z","v":144,"vw":49.625},{"c":49.605,"h":49.605,"l":49.605,"n":3,"o":49.605,"t":"2026-09-25T17:00:00Z","v":400,"vw":49.605},{"c":49.595,"h":49.595,"l":49.595,"n":2,"o":49.595,"t":"2026-09-25T17:30:00Z","v":268,"vw":49.595},{"c":49.51,"h":49.51,"l":49.51,"n":3,"o":49.51,"t":"2026-09-25T17:45:00Z","v":199,"vw":49.51},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-09-25T18:00:00Z","v":189,"vw":49.46},{"c":49.565,"h":49.565,"l":49.46,"n":5,"o":49.46,"t":"2026-09-25T18:15:00Z","v":728,"vw":49.546771},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-09-25T18:30:00Z","v":191,"vw":49.45},{"c":49.7,"h":49.7,"l":49.41,"n":3,"o":49.41,"t":"2026-09-25T18:45:00Z","v":478,"vw":49.625065},{"c":49.46,"h":49.4973,"l":49.46,"n":5,"o":49.4973,"t":"2026-09-25T19:00:00Z","v":445,"vw":49.486612},{"c":49.44,"h":49.44,"l":49.44,"n":2,"o":49.44,"t":"2026-09-25T19:15:00Z","v":191,"vw":49.44},{"c":49.52,"h":49.52,"l":49.41,"n":6,"o":49.41,"t":"2026-09-25T19:30:00Z","v":954,"vw":49.492549},{"c":49.45,"h":49.54,"l":49.435,"n":24,"o":49.54,"t":"2026-09-25T19:45:00Z","v":1535,"vw":49.475909},{"c":49.455,"h":49.455,"l":49.455,"n":4,"o":49.455,"t":"2026-09-25T20:00:00Z","v":338,"vw":49.455},{"c":48.98,"h":49.25,"l":48.98,"n":13,"o":49.25,"t":"2026-09-28T13:30:00Z","v":563,"vw":49.119469},{"c":48.83,"h":49.08,"l":48.83,"n":5,"o":49.08,"t":"2026-09-28T13:45:00Z","v":649,"vw":48.966275},{"c":48.64,"h":48.68,"l":48.64,"n":3,"o":48.64,"t":"2026-09-28T14:45:00Z","v":300,"vw":48.653333},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-09-28T15:15:00Z","v":101,"vw":48.48},{"c":48.8,"h":48.8,"l":48.8,"n":4,"o":48.8,"t":"2026-09-28T15:45:00Z","v":223,"vw":48.8},{"c":48.81,"h":48.81,"l":48.55,"n":8,"o":48.59,"t":"2026-09-28T16:00:00Z","v":825,"vw":48.640133},{"c":48.7101,"h":48.7101,"l":48.7101,"n":2,"o":48.7101,"t":"2026-09-28T16:45:00Z","v":298,"vw":48.7101},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-09-28T18:00:00Z","v":231,"vw":48.87},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-09-28T19:30:00Z","v":405,"vw":49.03},{"c":48.96,"h":49.03,"l":48.96,"n":2,"o":49.03,"t":"2026-09-28T19:45:00Z","v":200,"vw":48.995},{"c":48.79,"h":48.99,"l":48.78,"n":30,"o":48.99,"t":"2026-09-29T16:15:00Z","v":3431,"vw":48.79417},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-09-29T16:30:00Z","v":200,"vw":48.96},{"c":48.8329,"h":48.8329,"l":48.8329,"n":1,"o":48.8329,"t":"2026-09-29T16:45:00Z","v":321,"vw":48.8329},{"c":48.885,"h":48.885,"l":48.78,"n":6,"o":48.801,"t":"2026-09-29T18:15:00Z","v":4455,"vw":48.837014},{"c":48.885,"h":48.885,"l":48.885,"n":1,"o":48.885,"t":"2026-09-29T18:30:00Z","v":150,"vw":48.885},{"c":48.995,"h":48.995,"l":48.995,"n":1,"o":48.995,"t":"2026-09-29T19:30:00Z","v":250,"vw":48.995},{"c":49.03,"h":49.03,"l":49.015,"n":3,"o":49.015,"t":"2026-09-29T19:45:00Z","v":286,"vw":49.0225},{"c":48.9662,"h":49.18,"l":48.91,"n":10,"o":49.18,"t":"2026-09-30T13:30:00Z","v":1046,"vw":49.003473},{"c":48.77,"h":48.86,"l":48.77,"n":10,"o":48.86,"t":"2026-09-30T16:00:00Z","v":911,"vw":48.7925},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-09-30T16:30:00Z","v":367,"vw":48.75},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-09-30T18:30:00Z","v":130,"vw":48.98},{"c":48.875,"h":48.875,"l":48.875,"n":1,"o":48.875,"t":"2026-09-30T19:15:00Z","v":110,"vw":48.875},{"c":48.87,"h":48.87,"l":48.87,"n":2,"o":48.87,"t":"2026-09-30T19:30:00Z","v":200,"vw":48.87},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-09-30T19:45:00Z","v":100,"vw":48.8},{"c":48.83,"h":48.83,"l":48.83,"n":3,"o":48.83,"t":"2026-09-30T20:00:00Z","v":133,"vw":48.83},{"c":48.87,"h":48.87,"l":48.87,"n":7,"o":48.87,"t":"2026-10-01T13:30:00Z","v":267,"vw":48.87},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-01T14:00:00Z","v":2845,"vw":48.82},{"c":48.945,"h":49.04,"l":48.945,"n":14,"o":49.0373,"t":"2026-10-01T14:30:00Z","v":5429,"vw":49.028222},{"c":48.835,"h":48.835,"l":48.835,"n":1,"o":48.835,"t":"2026-10-01T15:00:00Z","v":137,"vw":48.835},{"c":48.8799,"h":48.8799,"l":48.8799,"n":2,"o":48.8799,"t":"2026-10-01T15:30:00Z","v":170,"vw":48.8799},{"c":49.05,"h":49.05,"l":48.99,"n":3,"o":48.99,"t":"2026-10-01T18:15:00Z","v":356,"vw":49.032254},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-01T18:30:00Z","v":835,"vw":49.08},{"c":49.14,"h":49.14,"l":49.14,"n":2,"o":49.14,"t":"2026-10-01T19:00:00Z","v":2459,"vw":49.14},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-01T19:15:00Z","v":1028,"vw":49.1},{"c":49.04,"h":49.04,"l":49.04,"n":4,"o":49.04,"t":"2026-10-01T19:45:00Z","v":286,"vw":49.04},{"c":49.9301,"h":49.99,"l":49.9301,"n":6,"o":49.99,"t":"2026-10-02T13:30:00Z","v":923,"vw":49.961358},{"c":50.284,"h":50.284,"l":50.284,"n":3,"o":50.284,"t":"2026-10-02T14:00:00Z","v":117,"vw":50.284},{"c":50.2628,"h":50.2628,"l":50.2628,"n":2,"o":50.2628,"t":"2026-10-02T14:15:00Z","v":134,"vw":50.2628},{"c":50.2724,"h":50.2724,"l":50.2724,"n":1,"o":50.2724,"t":"2026-10-02T15:00:00Z","v":116,"vw":50.2724},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-02T15:15:00Z","v":349,"vw":50.21},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-02T15:45:00Z","v":272,"vw":50.3},{"c":50.285,"h":50.285,"l":50.285,"n":1,"o":50.285,"t":"2026-10-02T17:45:00Z","v":132,"vw":50.285},{"c":50.275,"h":50.275,"l":50.2563,"n":2,"o":50.2563,"t":"2026-10-02T18:00:00Z","v":303,"vw":50.268643},{"c":50.21,"h":50.21,"l":50.21,"n":2,"o":50.21,"t":"2026-10-02T18:15:00Z","v":401,"vw":50.21},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-02T19:30:00Z","v":137,"vw":50.37},{"c":50.2,"h":50.25,"l":50.2,"n":12,"o":50.25,"t":"2026-10-05T13:30:00Z","v":445,"vw":50.235191},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-05T14:00:00Z","v":679,"vw":50.25},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-10-05T14:30:00Z","v":184,"vw":50.29},{"c":50.315,"h":50.315,"l":50.315,"n":2,"o":50.315,"t":"2026-10-05T15:00:00Z","v":256,"vw":50.315},{"c":50.21,"h":50.31,"l":50.21,"n":26,"o":50.31,"t":"2026-10-05T15:45:00Z","v":10386,"vw":50.215142},{"c":50.385,"h":50.51,"l":50.38,"n":24,"o":50.38,"t":"2026-10-05T17:00:00Z","v":4100,"vw":50.496553},{"c":50.525,"h":50.525,"l":50.525,"n":1,"o":50.525,"t":"2026-10-05T18:15:00Z","v":144,"vw":50.525},{"c":50.555,"h":50.555,"l":50.555,"n":2,"o":50.555,"t":"2026-10-05T18:30:00Z","v":139,"vw":50.555},{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-05T19:45:00Z","v":400,"vw":50.55},{"c":50.395,"h":50.465,"l":50.395,"n":5,"o":50.465,"t":"2026-10-06T14:15:00Z","v":546,"vw":50.411862},{"c":50.3318,"h":50.3318,"l":50.3,"n":3,"o":50.3,"t":"2026-10-06T14:30:00Z","v":380,"vw":50.315089},{"c":50.49,"h":50.49,"l":50.49,"n":3,"o":50.49,"t":"2026-10-06T15:15:00Z","v":135,"vw":50.49},{"c":50.65,"h":50.65,"l":50.65,"n":7,"o":50.65,"t":"2026-10-06T15:30:00Z","v":400,"vw":50.65},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-10-06T15:45:00Z","v":103,"vw":50.49},{"c":50.42,"h":50.55,"l":50.42,"n":5,"o":50.55,"t":"2026-10-06T16:15:00Z","v":646,"vw":50.474883},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-06T16:30:00Z","v":5889,"vw":50.5},{"c":50.44,"h":50.44,"l":50.44,"n":2,"o":50.44,"t":"2026-10-06T17:00:00Z","v":200,"vw":50.44},{"c":50.4543,"h":50.4543,"l":50.4543,"n":1,"o":50.4543,"t":"2026-10-06T18:15:00Z","v":102,"vw":50.4543},{"c":50.51,"h":50.55,"l":50.45,"n":6,"o":50.45,"t":"2026-10-06T18:30:00Z","v":7382,"vw":50.510198},{"c":50.435,"h":50.435,"l":50.435,"n":1,"o":50.435,"t":"2026-10-06T19:00:00Z","v":133,"vw":50.435},{"c":50.445,"h":50.445,"l":50.445,"n":2,"o":50.445,"t":"2026-10-06T19:15:00Z","v":214,"vw":50.445},{"c":50.375,"h":50.375,"l":50.375,"n":1,"o":50.375,"t":"2026-10-06T19:30:00Z","v":500,"vw":50.375},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-06T19:45:00Z","v":103,"vw":50.33},{"c":49.32,"h":49.32,"l":49.32,"n":4,"o":49.32,"t":"2026-10-07T13:30:00Z","v":661,"vw":49.32},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-07T13:45:00Z","v":194,"vw":49.52},{"c":49.455,"h":49.455,"l":49.455,"n":1,"o":49.455,"t":"2026-10-07T14:45:00Z","v":100,"vw":49.455},{"c":49.26,"h":49.2936,"l":49.26,"n":12,"o":49.27,"t":"2026-10-07T15:15:00Z","v":973,"vw":49.274133},{"c":49.4799,"h":49.4799,"l":49.4799,"n":2,"o":49.4799,"t":"2026-10-07T18:00:00Z","v":204,"vw":49.4799},{"c":49.412,"h":49.412,"l":49.375,"n":3,"o":49.4,"t":"2026-10-07T18:15:00Z","v":739,"vw":49.397265},{"c":49.3,"h":49.3,"l":49.3,"n":2,"o":49.3,"t":"2026-10-07T18:30:00Z","v":547,"vw":49.3},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-10-07T18:45:00Z","v":104,"vw":49.46},{"c":49.24,"h":49.395,"l":49.24,"n":4,"o":49.395,"t":"2026-10-07T19:15:00Z","v":1404,"vw":49.328571},{"c":49.41,"h":49.41,"l":49.41,"n":2,"o":49.41,"t":"2026-10-07T19:30:00Z","v":167,"vw":49.41},{"c":49.41,"h":49.41,"l":49.41,"n":2,"o":49.41,"t":"2026-10-07T19:45:00Z","v":214,"vw":49.41},{"c":48.61,"h":48.61,"l":48.61,"n":6,"o":48.61,"t":"2026-10-08T13:30:00Z","v":271,"vw":48.61},{"c":48.605,"h":48.605,"l":48.605,"n":2,"o":48.605,"t":"2026-10-08T14:15:00Z","v":115,"vw":48.605},{"c":48.5748,"h":48.5748,"l":48.5748,"n":1,"o":48.5748,"t":"2026-10-08T14:30:00Z","v":125,"vw":48.5748},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-08T14:45:00Z","v":181,"vw":48.62},{"c":48.27,"h":48.33,"l":48.27,"n":18,"o":48.27,"t":"2026-10-08T15:15:00Z","v":4100,"vw":48.275122},{"c":48.4329,"h":48.4329,"l":48.4329,"n":1,"o":48.4329,"t":"2026-10-08T15:30:00Z","v":201,"vw":48.4329},{"c":48.45,"h":48.45,"l":48.45,"n":5,"o":48.45,"t":"2026-10-08T18:00:00Z","v":297,"vw":48.45},{"c":48.51,"h":48.51,"l":48.51,"n":2,"o":48.51,"t":"2026-10-08T18:45:00Z","v":106,"vw":48.51},{"c":48.4289,"h":48.4289,"l":48.405,"n":2,"o":48.405,"t":"2026-10-08T19:45:00Z","v":308,"vw":48.420907},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-09T13:30:00Z","v":100,"vw":48.63},{"c":48.365,"h":48.365,"l":48.365,"n":3,"o":48.365,"t":"2026-10-09T14:00:00Z","v":159,"vw":48.365},{"c":48.365,"h":48.365,"l":48.365,"n":5,"o":48.365,"t":"2026-10-09T14:15:00Z","v":620,"vw":48.365},{"c":48.41,"h":48.41,"l":48.41,"n":2,"o":48.41,"t":"2026-10-09T14:45:00Z","v":700,"vw":48.41},{"c":48.395,"h":48.395,"l":48.395,"n":1,"o":48.395,"t":"2026-10-09T15:15:00Z","v":348,"vw":48.395},{"c":48.4999,"h":48.4999,"l":48.4999,"n":1,"o":48.4999,"t":"2026-10-09T15:45:00Z","v":163,"vw":48.4999},{"c":48.3023,"h":48.3023,"l":48.26,"n":7,"o":48.3,"t":"2026-10-09T16:00:00Z","v":833,"vw":48.290131},{"c":48.261,"h":48.261,"l":48.261,"n":2,"o":48.261,"t":"2026-10-09T16:15:00Z","v":1300,"vw":48.261},{"c":48.21,"h":48.21,"l":48.21,"n":1,"o":48.21,"t":"2026-10-09T16:30:00Z","v":343,"vw":48.21},{"c":48.45,"h":48.61,"l":48.32,"n":31,"o":48.41,"t":"2026-10-09T18:30:00Z","v":2889,"vw":48.416138},{"c":48.5182,"h":48.5182,"l":48.44,"n":5,"o":48.45,"t":"2026-10-09T19:15:00Z","v":629,"vw":48.463101},{"c":48.27,"h":48.46,"l":48.27,"n":5,"o":48.46,"t":"2026-10-12T13:30:00Z","v":221,"vw":48.372844},{"c":48.17,"h":48.25,"l":48.17,"n":5,"o":48.25,"t":"2026-10-12T14:00:00Z","v":390,"vw":48.19168},{"c":48.02,"h":48.02,"l":48.02,"n":4,"o":48.02,"t":"2026-10-12T14:15:00Z","v":205,"vw":48.02},{"c":48.31,"h":48.31,"l":48.31,"n":2,"o":48.31,"t":"2026-10-12T16:00:00Z","v":101,"vw":48.31},{"c":48.085,"h":48.085,"l":48.085,"n":1,"o":48.085,"t":"2026-10-12T18:00:00Z","v":137,"vw":48.085},{"c":48.0006,"h":48.0006,"l":48.0006,"n":2,"o":48.0006,"t":"2026-10-12T18:15:00Z","v":215,"vw":48.0006},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-12T19:30:00Z","v":110,"vw":48.015},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-12T19:45:00Z","v":100,"vw":47.91},{"c":47.8,"h":47.81,"l":47.59,"n":9,"o":47.59,"t":"2026-10-13T13:30:00Z","v":1652,"vw":47.780998},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-13T13:45:00Z","v":103,"vw":47.96},{"c":47.71,"h":47.87,"l":47.71,"n":3,"o":47.87,"t":"2026-10-13T14:00:00Z","v":201,"vw":47.79},{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-13T14:15:00Z","v":650,"vw":47.77},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-13T14:30:00Z","v":100,"vw":47.54},{"c":47.48,"h":47.66,"l":47.48,"n":4,"o":47.5,"t":"2026-10-13T15:15:00Z","v":400,"vw":47.535},{"c":47.482,"h":47.482,"l":47.482,"n":1,"o":47.482,"t":"2026-10-13T15:45:00Z","v":104,"vw":47.482},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-13T16:30:00Z","v":200,"vw":47.77},{"c":47.8478,"h":47.8478,"l":47.8478,"n":1,"o":47.8478,"t":"2026-10-13T17:45:00Z","v":200,"vw":47.8478},{"c":47.875,"h":47.88,"l":47.87,"n":3,"o":47.87,"t":"2026-10-13T18:00:00Z","v":700,"vw":47.872143},{"c":47.935,"h":47.935,"l":47.935,"n":3,"o":47.935,"t":"2026-10-13T18:30:00Z","v":565,"vw":47.935},{"c":48,"h":48,"l":47.995,"n":2,"o":47.995,"t":"2026-10-13T19:15:00Z","v":526,"vw":47.99826},{"c":47.985,"h":47.995,"l":47.92,"n":4,"o":47.995,"t":"2026-10-13T19:30:00Z","v":713,"vw":47.980259},{"c":47.89,"h":47.9752,"l":47.88,"n":15,"o":47.9,"t":"2026-10-13T19:45:00Z","v":1226,"vw":47.904605},{"c":47.34,"h":47.34,"l":47.34,"n":3,"o":47.34,"t":"2026-10-14T13:30:00Z","v":1560,"vw":47.34},{"c":47.455,"h":47.535,"l":47.455,"n":2,"o":47.535,"t":"2026-10-14T13:45:00Z","v":370,"vw":47.486135},{"c":47.211,"h":47.211,"l":47.211,"n":1,"o":47.211,"t":"2026-10-14T14:00:00Z","v":230,"vw":47.211},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-14T15:00:00Z","v":156,"vw":47.4},{"c":47.155,"h":47.18,"l":47.155,"n":6,"o":47.18,"t":"2026-10-14T15:15:00Z","v":1040,"vw":47.173762},{"c":47.09,"h":47.09,"l":47.09,"n":7,"o":47.09,"t":"2026-10-14T15:30:00Z","v":161,"vw":47.09},{"c":47.02,"h":47.02,"l":47.02,"n":3,"o":47.02,"t":"2026-10-14T16:00:00Z","v":591,"vw":47.02},{"c":46.945,"h":46.945,"l":46.945,"n":2,"o":46.945,"t":"2026-10-14T16:45:00Z","v":631,"vw":46.945},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-14T17:15:00Z","v":100,"vw":46.91},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-14T18:00:00Z","v":556,"vw":46.82},{"c":46.705,"h":46.7151,"l":46.705,"n":6,"o":46.715,"t":"2026-10-14T18:30:00Z","v":443,"vw":46.71255},{"c":46.695,"h":46.695,"l":46.695,"n":2,"o":46.695,"t":"2026-10-14T18:45:00Z","v":156,"vw":46.695},{"c":46.665,"h":46.665,"l":46.59,"n":6,"o":46.59,"t":"2026-10-14T19:00:00Z","v":506,"vw":46.608602},{"c":46.771,"h":46.81,"l":46.771,"n":13,"o":46.81,"t":"2026-10-14T19:45:00Z","v":2400,"vw":46.796833},{"c":46.2,"h":46.2,"l":46.2,"n":8,"o":46.2,"t":"2026-10-15T13:30:00Z","v":358,"vw":46.2},{"c":46.105,"h":46.105,"l":46.105,"n":1,"o":46.105,"t":"2026-10-15T13:45:00Z","v":300,"vw":46.105},{"c":46.33,"h":46.33,"l":46.17,"n":4,"o":46.17,"t":"2026-10-15T14:00:00Z","v":658,"vw":46.287447},{"c":46.22,"h":46.22,"l":46.21,"n":3,"o":46.22,"t":"2026-10-15T14:15:00Z","v":400,"vw":46.2175},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-15T14:30:00Z","v":200,"vw":46.46},{"c":46.755,"h":46.755,"l":46.6907,"n":2,"o":46.6907,"t":"2026-10-15T15:15:00Z","v":318,"vw":46.733162},{"c":46.7999,"h":46.7999,"l":46.7999,"n":2,"o":46.7999,"t":"2026-10-15T15:45:00Z","v":131,"vw":46.7999},{"c":46.59,"h":46.59,"l":46.565,"n":3,"o":46.565,"t":"2026-10-15T16:30:00Z","v":453,"vw":46.573426},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-15T17:30:00Z","v":200,"vw":46.63},{"c":46.85,"h":46.88,"l":46.78,"n":4,"o":46.78,"t":"2026-10-15T19:15:00Z","v":843,"vw":46.844806},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-15T19:45:00Z","v":178,"vw":46.88},{"c":46.73,"h":46.79,"l":46.73,"n":6,"o":46.79,"t":"2026-10-16T13:30:00Z","v":985,"vw":46.736972},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-16T13:45:00Z","v":7000,"vw":46.65},{"c":46.475,"h":46.595,"l":46.475,"n":7,"o":46.595,"t":"2026-10-16T15:45:00Z","v":741,"vw":46.566018},{"c":46.355,"h":46.405,"l":46.355,"n":2,"o":46.405,"t":"2026-10-16T16:45:00Z","v":300,"vw":46.371667},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-16T17:00:00Z","v":150,"vw":46.12},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-16T18:00:00Z","v":102,"vw":46.02},{"c":45.975,"h":45.975,"l":45.975,"n":1,"o":45.975,"t":"2026-10-16T19:15:00Z","v":117,"vw":45.975},{"c":46.27,"h":46.27,"l":46.27,"n":2,"o":46.27,"t":"2026-10-19T13:45:00Z","v":115,"vw":46.27},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-19T14:00:00Z","v":430,"vw":46.2},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-19T14:30:00Z","v":135,"vw":46.28},{"c":46.304,"h":46.304,"l":46.241,"n":5,"o":46.241,"t":"2026-10-19T14:45:00Z","v":806,"vw":46.266775},{"c":46.565,"h":46.565,"l":46.565,"n":2,"o":46.565,"t":"2026-10-19T15:15:00Z","v":612,"vw":46.565},{"c":46.565,"h":46.565,"l":46.565,"n":2,"o":46.565,"t":"2026-10-19T15:45:00Z","v":110,"vw":46.565},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-19T16:00:00Z","v":200,"vw":46.45},{"c":46.4187,"h":46.4187,"l":46.4,"n":2,"o":46.4,"t":"2026-10-19T16:30:00Z","v":202,"vw":46.409443},{"c":46.37,"h":46.37,"l":46.37,"n":2,"o":46.37,"t":"2026-10-19T17:00:00Z","v":200,"vw":46.37},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-10-19T17:30:00Z","v":256,"vw":46.3},{"c":46.2676,"h":46.2676,"l":46.26,"n":4,"o":46.26,"t":"2026-10-19T17:45:00Z","v":440,"vw":46.263911},{"c":46.3,"h":46.3,"l":46.3,"n":9,"o":46.3,"t":"2026-10-19T18:00:00Z","v":899,"vw":46.3},{"c":46.28,"h":46.321,"l":46.28,"n":4,"o":46.321,"t":"2026-10-19T18:15:00Z","v":312,"vw":46.293667},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-19T19:00:00Z","v":200,"vw":46.34},{"c":46.39,"h":46.395,"l":46.377,"n":6,"o":46.377,"t":"2026-10-19T19:15:00Z","v":376,"vw":46.387333},{"c":46.53,"h":46.5499,"l":46.505,"n":3,"o":46.5499,"t":"2026-10-19T19:30:00Z","v":470,"vw":46.530204},{"c":46.33,"h":46.33,"l":46.33,"n":3,"o":46.33,"t":"2026-10-19T19:45:00Z","v":142,"vw":46.33},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-20T13:30:00Z","v":320,"vw":46.06},{"c":46.81,"h":46.81,"l":46.45,"n":5,"o":46.45,"t":"2026-10-20T14:15:00Z","v":337,"vw":46.57},{"c":46.865,"h":46.865,"l":46.865,"n":1,"o":46.865,"t":"2026-10-20T14:45:00Z","v":100,"vw":46.865},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-20T15:15:00Z","v":100,"vw":46.68},{"c":46.69,"h":46.69,"l":46.69,"n":2,"o":46.69,"t":"2026-10-20T15:30:00Z","v":101,"vw":46.69},{"c":46.76,"h":46.76,"l":46.76,"n":10,"o":46.76,"t":"2026-10-20T15:45:00Z","v":983,"vw":46.76},{"c":46.7781,"h":46.7781,"l":46.7781,"n":1,"o":46.7781,"t":"2026-10-20T16:15:00Z","v":168,"vw":46.7781},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-20T16:30:00Z","v":230,"vw":46.76},{"c":46.7701,"h":46.7701,"l":46.7701,"n":2,"o":46.7701,"t":"2026-10-20T17:15:00Z","v":208,"vw":46.7701},{"c":46.915,"h":46.915,"l":46.915,"n":3,"o":46.915,"t":"2026-10-20T18:00:00Z","v":300,"vw":46.915},{"c":46.86,"h":46.88,"l":46.86,"n":14,"o":46.86,"t":"2026-10-20T18:30:00Z","v":3684,"vw":46.860543},{"c":46.855,"h":46.88,"l":46.855,"n":5,"o":46.88,"t":"2026-10-20T19:45:00Z","v":457,"vw":46.87375},{"c":47.03,"h":47.03,"l":47.01,"n":9,"o":47.01,"t":"2026-10-21T13:30:00Z","v":3349,"vw":47.029335},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-21T13:45:00Z","v":134,"vw":47.17},{"c":47.03,"h":47.03,"l":47.03,"n":2,"o":47.03,"t":"2026-10-21T15:30:00Z","v":186,"vw":47.03},{"c":47.1051,"h":47.1051,"l":47.051,"n":2,"o":47.051,"t":"2026-10-21T15:45:00Z","v":500,"vw":47.07264},{"c":47.04,"h":47.04,"l":47.04,"n":5,"o":47.04,"t":"2026-10-21T16:15:00Z","v":493,"vw":47.04},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-21T17:45:00Z","v":123,"vw":47.24},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-21T18:15:00Z","v":200,"vw":47.2},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-21T19:00:00Z","v":100,"vw":46.88},{"c":47.09,"h":47.09,"l":46.94,"n":20,"o":46.94,"t":"2026-10-21T19:15:00Z","v":1776,"vw":47.041611},{"c":47.175,"h":47.175,"l":47.1,"n":6,"o":47.1,"t":"2026-10-21T19:30:00Z","v":2061,"vw":47.156805},{"c":47.03,"h":47.045,"l":47.03,"n":10,"o":47.045,"t":"2026-10-21T19:45:00Z","v":997,"vw":47.043333},{"c":46.02,"h":46.02,"l":46.02,"n":3,"o":46.02,"t":"2026-10-22T13:30:00Z","v":172,"vw":46.02},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-22T14:00:00Z","v":1308,"vw":45.915},{"c":45.59,"h":45.59,"l":45.5001,"n":7,"o":45.5001,"t":"2026-10-22T14:30:00Z","v":272,"vw":45.537558},{"c":45.56,"h":45.56,"l":45.56,"n":4,"o":45.56,"t":"2026-10-22T14:45:00Z","v":800,"vw":45.56},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-22T15:00:00Z","v":163,"vw":45.7},{"c":45.63,"h":45.63,"l":45.46,"n":3,"o":45.46,"t":"2026-10-22T15:15:00Z","v":221,"vw":45.545},{"c":45.545,"h":45.545,"l":45.54,"n":4,"o":45.545,"t":"2026-10-22T15:30:00Z","v":600,"vw":45.541667},{"c":45.6,"h":45.655,"l":45.6,"n":4,"o":45.6,"t":"2026-10-22T15:45:00Z","v":500,"vw":45.611},{"c":45.775,"h":45.775,"l":45.72,"n":2,"o":45.72,"t":"2026-10-22T16:00:00Z","v":390,"vw":45.760897},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-22T16:30:00Z","v":100,"vw":45.68},{"c":45.585,"h":45.585,"l":45.585,"n":3,"o":45.585,"t":"2026-10-22T16:45:00Z","v":648,"vw":45.585},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-22T17:30:00Z","v":267,"vw":45.78},{"c":45.695,"h":45.695,"l":45.695,"n":3,"o":45.695,"t":"2026-10-22T17:45:00Z","v":145,"vw":45.695},{"c":45.615,"h":45.615,"l":45.615,"n":1,"o":45.615,"t":"2026-10-22T18:00:00Z","v":136,"vw":45.615},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-22T18:15:00Z","v":123,"vw":45.62},{"c":45.575,"h":45.635,"l":45.44,"n":9,"o":45.6,"t":"2026-10-22T19:30:00Z","v":1688,"vw":45.580906},{"c":45.44,"h":45.46,"l":45.44,"n":4,"o":45.46,"t":"2026-10-22T19:45:00Z","v":600,"vw":45.446667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.525,"strike":67.46367014447709,"iv":0.9626342871461611,"gamma":0.01425226395296437,"theta":-0.03788938164012046,"vega":0.022594552781750828,"rho":0.003136476176964736,"breakevenPct":48.81143356536557},{"delta":0.15,"premium":0.525,"strike":54.734027387391194,"iv":0.5625338013018485,"gamma":0.032222964828987295,"theta":-0.02988044041093458,"vega":0.030027702516122707,"rho":0.004851855164454972,"breakevenPct":20.949197351133535},{"delta":0.2,"premium":0.5890093786462853,"strike":51.219812427074295,"iv":0.4340960174222952,"gamma":0.05012678287512495,"theta":-0.027993198697296516,"vega":0.03603744990869674,"rho":0.006516787652539988,"breakevenPct":13.397497375055433},{"delta":0.25,"premium":0.6754863525870449,"strike":49.49513647412955,"iv":0.3708562653303734,"gamma":0.06659201410164435,"theta":-0.027384714033682606,"vega":0.04083958219517956,"rho":0.008172018564553418,"breakevenPct":9.811859679644442},{"delta":0.3,"premium":0.791827844812498,"strike":48.465377241500015,"iv":0.34012977969402325,"gamma":0.07943602430077543,"theta":-0.02771656168052095,"vega":0.044646657515998646,"rho":0.009824239054822916,"breakevenPct":7.812600051463436},{"delta":0.35,"premium":0.9451926520191001,"strike":47.707099532248925,"iv":0.3256959506995652,"gamma":0.0878206069725906,"theta":-0.02841470953206108,"vega":0.04746660649052788,"rho":0.011492008098465392,"breakevenPct":6.488585977587059},{"delta":0.4,"premium":1.1379840513319357,"strike":47.11389522667097,"iv":0.325783240381138,"gamma":0.09183016488149111,"theta":-0.029744651199795073,"vega":0.04967582923337362,"rho":0.013173490057184507,"breakevenPct":5.612174974507194},{"delta":0.45,"premium":1.369855305466238,"strike":46.566988210075024,"iv":0.3284846730975348,"gamma":0.09290310825294748,"theta":-0.030736120042872454,"vega":0.050662915326902466,"rho":0.014809362520141048,"breakevenPct":4.9226347417500085},{"delta":0.5,"premium":1.6110128617363344,"strike":46.031082529474816,"iv":0.3318072883172562,"gamma":0.09327824222936762,"theta":-0.03164715969989282,"vega":0.05135959271168274,"rho":0.016434397083114404,"breakevenPct":4.277499444515043},{"delta":0.55,"premium":2.05293083235639,"strike":45.44783118405627,"iv":0.3612097303634233,"gamma":0.08512790152403281,"theta":-0.03401910902696366,"vega":0.050682180539273154,"rho":0.0179424929972461,"breakevenPct":3.9681534598134673},{"delta":0.6,"premium":2.49755291005291,"strike":44.84391534391534,"iv":0.38625793650793655,"gamma":0.07748544973544973,"theta":-0.03572830687830688,"vega":0.049616137566137565,"rho":0.01944645829734026,"breakevenPct":3.6194963512540537},{"delta":0.65,"premium":2.910912698412699,"strike":44.182539682539684,"iv":0.3920119047619048,"gamma":0.07318650793650792,"theta":-0.03500079365079365,"vega":0.04756587301587301,"rho":0.02096036022727011,"breakevenPct":3.076647115756014},{"delta":0.7,"premium":3.1265099223468504,"strike":43.687661777394304,"iv":0.3677696289905091,"gamma":0.07262467644521138,"theta":-0.03139551337359793,"vega":0.04425142364106989,"rho":0.02261119698069125,"breakevenPct":2.4653664648793607},{"delta":0.75,"premium":3.2667169974115615,"strike":43.25625539257981,"iv":0.3320923209663503,"gamma":0.07348748921484037,"theta":-0.026693183779119927,"vega":0.040455047454702325,"rho":0.02431423540715603,"breakevenPct":1.8279986998528477},{"delta":0.8,"premium":4.7818681318681335,"strike":41.68681318681318,"iv":0.4283565934065935,"gamma":0.050830769230769214,"theta":-0.029949450549450547,"vega":0.036015934065934056,"rho":0.025046873497196517,"breakevenPct":1.7091681339029567},{"delta":0.85,"premium":5.940712468193385,"strike":40.36386768447837,"iv":0.46203333333333335,"gamma":0.03907455470737913,"theta":-0.027364376590330787,"vega":0.029955725190839694,"rho":0.02600482705347189,"breakevenPct":1.3499887336920409},{"delta":0.9,"premium":7.37169117647059,"strike":38.75367647058823,"iv":0.4894647058823529,"gamma":0.02777279411764705,"theta":-0.02263786764705882,"vega":0.022566911764705874,"rho":0.026741018143018574,"breakevenPct":0.9577341151441275}],"put":[{"delta":0.1,"premium":0.5693467480573599,"strike":34.773869922294395,"iv":0.8433052758309835,"gamma":0.016176531701123955,"theta":-0.032189580603292155,"vega":0.022599014055191304,"rho":-0.004189662040334979,"breakevenPct":25.134230200979182},{"delta":0.15,"premium":0.6504856606352671,"strike":39.019426425410686,"iv":0.6013013393628827,"gamma":0.03011336730181393,"theta":-0.030193262441774074,"vega":0.030029561250414165,"rho":-0.006158775545543886,"breakevenPct":16.019285750735612},{"delta":0.2,"premium":0.7666411993538815,"strike":41.133129594831054,"iv":0.49836279021054936,"gamma":0.04363498452884018,"theta":-0.029695444378119575,"vega":0.036022999726091735,"rho":-0.00815341734125746,"breakevenPct":11.647117183411835},{"delta":0.25,"premium":0.9547429323502786,"strike":42.31897172940111,"iv":0.4640353727759713,"gamma":0.05305040020833474,"theta":-0.031168590240865383,"vega":0.0408041536062006,"rho":-0.010164851156627866,"breakevenPct":9.46329480287772},{"delta":0.3,"premium":1.1557692307692307,"strike":43.246153846153845,"iv":0.4421692307692308,"gamma":0.061178461538461536,"theta":-0.03243230769230769,"vega":0.04468769230769231,"rho":-0.012157946671379666,"breakevenPct":7.873908099351222},{"delta":0.35,"premium":1.277470930232558,"strike":44.156976744186046,"iv":0.39647093023255814,"gamma":0.07257616279069767,"theta":-0.030607558139534884,"vega":0.04755523255813954,"rho":-0.014133184518049631,"breakevenPct":6.146704779058116},{"delta":0.4,"premium":1.4046511627906977,"strike":44.883720930232556,"iv":0.36115116279069764,"gamma":0.08311395348837211,"theta":-0.028790697674418605,"vega":0.049662790697674424,"rho":-0.016111511180143884,"breakevenPct":4.834398313243666},{"delta":0.45,"premium":1.6278409090909092,"strike":45.47727272727273,"iv":0.3494863636363636,"gamma":0.087425,"theta":-0.028118181818181816,"vega":0.05066818181818182,"rho":-0.018130229087863384,"breakevenPct":4.023761664641729},{"delta":0.5,"premium":1.8684426229508195,"strike":46.040983606557376,"iv":0.34186311475409836,"gamma":0.0904844262295082,"theta":-0.02755655737704918,"vega":0.05134262295081967,"rho":-0.02015571141219083,"breakevenPct":3.316550624878954},{"delta":0.55,"premium":2.098975409836066,"strike":46.55327868852459,"iv":0.32890204918032784,"gamma":0.09278975409836066,"theta":-0.02576352459016393,"vega":0.050625409836065574,"rho":-0.022170508465663888,"breakevenPct":2.699838296681996},{"delta":0.6,"premium":2.371809256661991,"strike":47.08976157082749,"iv":0.3201312762973352,"gamma":0.09363309957924264,"theta":-0.024217952314165497,"vega":0.04972173913043479,"rho":-0.024211519338265593,"breakevenPct":2.122771693612961},{"delta":0.65,"premium":2.9328190743338007,"strike":47.79102384291725,"iv":0.33990687237026646,"gamma":0.08451669004207574,"theta":-0.02435820476858345,"vega":0.04754782608695652,"rho":-0.02643111185368125,"breakevenPct":1.8157915929778916},{"delta":0.7,"premium":3.4121982210927566,"strike":48.445997458703935,"iv":0.3422766200762389,"gamma":0.07832121982210928,"theta":-0.02248221092757307,"vega":0.04449161372299874,"rho":-0.028600932404493268,"breakevenPct":1.4314560175557172},{"delta":0.75,"premium":3.840985221674877,"strike":49.063054187192115,"iv":0.3350247290640394,"gamma":0.07332532019704434,"theta":-0.019513596059113302,"vega":0.04081901477832513,"rho":-0.030736588547275394,"breakevenPct":1.01937723961924},{"delta":0.8,"premium":4.1611822660098525,"strike":49.55566502463054,"iv":0.3125616748768473,"gamma":0.06805438423645319,"theta":-0.014932315270935956,"vega":0.03549881773399014,"rho":-0.03278343599887372,"breakevenPct":0.6420034262523329},{"delta":0.85,"premium":4.547566371681416,"strike":50.10840707964602,"iv":0.29297212389380534,"gamma":0.06172809734513274,"theta":-0.010442256637168142,"vega":0.029995353982300885,"rho":-0.03487774855806278,"breakevenPct":0.27788445063103},{"delta":0.9,"premium":6.4546511627907055,"strike":52.1046511627907,"iv":0.3418232558139538,"gamma":0.04001511627906973,"theta":-0.008155813953488376,"vega":0.02259883720930232,"rho":-0.038105611115944384,"breakevenPct":0.08273543484257126}]},"raw":{"call":[{"delta":0.1,"premium":0.525,"strike":67.46367014447709,"iv":0.9626342871461611,"gamma":0.01425226395296437,"theta":-0.03788938164012046,"vega":0.022594552781750828,"rho":0.003136476176964736,"breakevenPct":48.81143356536557},{"delta":0.15,"premium":0.525,"strike":54.734027387391194,"iv":0.5625338013018485,"gamma":0.032222964828987295,"theta":-0.02988044041093458,"vega":0.030027702516122707,"rho":0.004851855164454972,"breakevenPct":20.949197351133535},{"delta":0.2,"premium":0.5890093786462853,"strike":51.219812427074295,"iv":0.4340960174222952,"gamma":0.05012678287512495,"theta":-0.027993198697296516,"vega":0.03603744990869674,"rho":0.006516787652539988,"breakevenPct":13.397497375055433},{"delta":0.25,"premium":0.6754863525870449,"strike":49.49513647412955,"iv":0.3708562653303734,"gamma":0.06659201410164435,"theta":-0.027384714033682606,"vega":0.04083958219517956,"rho":0.008172018564553418,"breakevenPct":9.811859679644442},{"delta":0.3,"premium":0.791827844812498,"strike":48.465377241500015,"iv":0.34012977969402325,"gamma":0.07943602430077543,"theta":-0.02771656168052095,"vega":0.044646657515998646,"rho":0.009824239054822916,"breakevenPct":7.812600051463436},{"delta":0.35,"premium":0.9451926520191001,"strike":47.707099532248925,"iv":0.3256959506995652,"gamma":0.0878206069725906,"theta":-0.02841470953206108,"vega":0.04746660649052788,"rho":0.011492008098465392,"breakevenPct":6.488585977587059},{"delta":0.4,"premium":1.1379840513319357,"strike":47.11389522667097,"iv":0.325783240381138,"gamma":0.09183016488149111,"theta":-0.029744651199795073,"vega":0.04967582923337362,"rho":0.013173490057184507,"breakevenPct":5.612174974507194},{"delta":0.45,"premium":1.369855305466238,"strike":46.566988210075024,"iv":0.3284846730975348,"gamma":0.09290310825294748,"theta":-0.030736120042872454,"vega":0.050662915326902466,"rho":0.014809362520141048,"breakevenPct":4.9226347417500085},{"delta":0.5,"premium":1.6110128617363344,"strike":46.031082529474816,"iv":0.3318072883172562,"gamma":0.09327824222936762,"theta":-0.03164715969989282,"vega":0.05135959271168274,"rho":0.016434397083114404,"breakevenPct":4.277499444515043},{"delta":0.55,"premium":2.05293083235639,"strike":45.44783118405627,"iv":0.3612097303634233,"gamma":0.08512790152403281,"theta":-0.03401910902696366,"vega":0.050682180539273154,"rho":0.0179424929972461,"breakevenPct":3.9681534598134673},{"delta":0.6,"premium":2.49755291005291,"strike":44.84391534391534,"iv":0.38625793650793655,"gamma":0.07748544973544973,"theta":-0.03572830687830688,"vega":0.049616137566137565,"rho":0.01944645829734026,"breakevenPct":3.6194963512540537},{"delta":0.65,"premium":2.910912698412699,"strike":44.182539682539684,"iv":0.3920119047619048,"gamma":0.07318650793650792,"theta":-0.03500079365079365,"vega":0.04756587301587301,"rho":0.02096036022727011,"breakevenPct":3.076647115756014},{"delta":0.7,"premium":3.1265099223468504,"strike":43.687661777394304,"iv":0.3677696289905091,"gamma":0.07262467644521138,"theta":-0.03139551337359793,"vega":0.04425142364106989,"rho":0.02261119698069125,"breakevenPct":2.4653664648793607},{"delta":0.75,"premium":3.2667169974115615,"strike":43.25625539257981,"iv":0.3320923209663503,"gamma":0.07348748921484037,"theta":-0.026693183779119927,"vega":0.040455047454702325,"rho":0.02431423540715603,"breakevenPct":1.8279986998528477},{"delta":0.8,"premium":4.7818681318681335,"strike":41.68681318681318,"iv":0.4283565934065935,"gamma":0.050830769230769214,"theta":-0.029949450549450547,"vega":0.036015934065934056,"rho":0.025046873497196517,"breakevenPct":1.7091681339029567},{"delta":0.85,"premium":5.940712468193385,"strike":40.36386768447837,"iv":0.46203333333333335,"gamma":0.03907455470737913,"theta":-0.027364376590330787,"vega":0.029955725190839694,"rho":0.02600482705347189,"breakevenPct":1.3499887336920409},{"delta":0.9,"premium":7.37169117647059,"strike":38.75367647058823,"iv":0.4894647058823529,"gamma":0.02777279411764705,"theta":-0.02263786764705882,"vega":0.022566911764705874,"rho":0.026741018143018574,"breakevenPct":0.9577341151441275}],"put":[{"delta":0.1,"premium":0.5693467480573599,"strike":34.773869922294395,"iv":0.8433052758309835,"gamma":0.016176531701123955,"theta":-0.032189580603292155,"vega":0.022599014055191304,"rho":-0.004189662040334979,"breakevenPct":25.134230200979182},{"delta":0.15,"premium":0.6504856606352671,"strike":39.019426425410686,"iv":0.6013013393628827,"gamma":0.03011336730181393,"theta":-0.030193262441774074,"vega":0.030029561250414165,"rho":-0.006158775545543886,"breakevenPct":16.019285750735612},{"delta":0.2,"premium":0.7666411993538815,"strike":41.133129594831054,"iv":0.49836279021054936,"gamma":0.04363498452884018,"theta":-0.029695444378119575,"vega":0.036022999726091735,"rho":-0.00815341734125746,"breakevenPct":11.647117183411835},{"delta":0.25,"premium":0.9547429323502786,"strike":42.31897172940111,"iv":0.4640353727759713,"gamma":0.05305040020833474,"theta":-0.031168590240865383,"vega":0.0408041536062006,"rho":-0.010164851156627866,"breakevenPct":9.46329480287772},{"delta":0.3,"premium":1.1557692307692307,"strike":43.246153846153845,"iv":0.4421692307692308,"gamma":0.061178461538461536,"theta":-0.03243230769230769,"vega":0.04468769230769231,"rho":-0.012157946671379666,"breakevenPct":7.873908099351222},{"delta":0.35,"premium":1.277470930232558,"strike":44.156976744186046,"iv":0.39647093023255814,"gamma":0.07257616279069767,"theta":-0.030607558139534884,"vega":0.04755523255813954,"rho":-0.014133184518049631,"breakevenPct":6.146704779058116},{"delta":0.4,"premium":1.4046511627906977,"strike":44.883720930232556,"iv":0.36115116279069764,"gamma":0.08311395348837211,"theta":-0.028790697674418605,"vega":0.049662790697674424,"rho":-0.016111511180143884,"breakevenPct":4.834398313243666},{"delta":0.45,"premium":1.6278409090909092,"strike":45.47727272727273,"iv":0.3494863636363636,"gamma":0.087425,"theta":-0.028118181818181816,"vega":0.05066818181818182,"rho":-0.018130229087863384,"breakevenPct":4.023761664641729},{"delta":0.5,"premium":1.8684426229508195,"strike":46.040983606557376,"iv":0.34186311475409836,"gamma":0.0904844262295082,"theta":-0.02755655737704918,"vega":0.05134262295081967,"rho":-0.02015571141219083,"breakevenPct":3.316550624878954},{"delta":0.55,"premium":2.098975409836066,"strike":46.55327868852459,"iv":0.32890204918032784,"gamma":0.09278975409836066,"theta":-0.02576352459016393,"vega":0.050625409836065574,"rho":-0.022170508465663888,"breakevenPct":2.699838296681996},{"delta":0.6,"premium":2.371809256661991,"strike":47.08976157082749,"iv":0.3201312762973352,"gamma":0.09363309957924264,"theta":-0.024217952314165497,"vega":0.04972173913043479,"rho":-0.024211519338265593,"breakevenPct":2.122771693612961},{"delta":0.65,"premium":2.9328190743338007,"strike":47.79102384291725,"iv":0.33990687237026646,"gamma":0.08451669004207574,"theta":-0.02435820476858345,"vega":0.04754782608695652,"rho":-0.02643111185368125,"breakevenPct":1.8157915929778916},{"delta":0.7,"premium":3.4121982210927566,"strike":48.445997458703935,"iv":0.3422766200762389,"gamma":0.07832121982210928,"theta":-0.02248221092757307,"vega":0.04449161372299874,"rho":-0.028600932404493268,"breakevenPct":1.4314560175557172},{"delta":0.75,"premium":3.840985221674877,"strike":49.063054187192115,"iv":0.3350247290640394,"gamma":0.07332532019704434,"theta":-0.019513596059113302,"vega":0.04081901477832513,"rho":-0.030736588547275394,"breakevenPct":1.01937723961924},{"delta":0.8,"premium":4.1611822660098525,"strike":49.55566502463054,"iv":0.3125616748768473,"gamma":0.06805438423645319,"theta":-0.014932315270935956,"vega":0.03549881773399014,"rho":-0.03278343599887372,"breakevenPct":0.6420034262523329},{"delta":0.85,"premium":4.547566371681416,"strike":50.10840707964602,"iv":0.29297212389380534,"gamma":0.06172809734513274,"theta":-0.010442256637168142,"vega":0.029995353982300885,"rho":-0.03487774855806278,"breakevenPct":0.27788445063103},{"delta":0.9,"premium":6.4546511627907055,"strike":52.1046511627907,"iv":0.3418232558139538,"gamma":0.04001511627906973,"theta":-0.008155813953488376,"vega":0.02259883720930232,"rho":-0.038105611115944384,"breakevenPct":0.08273543484257126}]}},"errors":["fundamentals:provider_http_429"],"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"}}