{"symbol":"AIEQ","url":"https://intraalpha.com/companies/AIEQ","capturedAt":"2026-10-22T21:54:39.019Z","state":"ready","quote":{"symbol":"AIEQ","last_price":49.0933,"prev_close":49.644,"regular_close":49.0933,"change":-0.5507,"change_pct":-1.1093,"regular_change":-0.5507,"regular_change_pct":-1.1093,"extended_change":0,"extended_change_pct":0,"bid":48.64,"ask":49.68,"bid_size":6200,"ask_size":6000,"volume":1206,"vwap":49.130264,"open":49.12,"high":49.17,"low":49.08,"close":49.0933,"trade_count":107,"last_trade_at":"2026-10-22T20:10:00.003944902Z","last_quote_at":"2026-10-22T20:09:37.647067428Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:37.185473554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":112800000,"net_expense_ratio":0.0075,"portfolio_turnover":8.04,"dividend_yield":0.0027,"inception_date":"2017-10-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:38.698338+00:00"},"optionObservedAt":"2026-10-22T19:59:15.018Z","bars":[{"c":49.27,"h":49.27,"l":49.27,"n":3,"o":49.27,"t":"2026-10-15T13:45:00Z","v":149,"vw":49.27},{"c":49.56,"h":49.56,"l":49.55,"n":4,"o":49.55,"t":"2026-10-15T14:20:00Z","v":202,"vw":49.555},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-15T17:40:00Z","v":138,"vw":49.79},{"c":49.728,"h":49.728,"l":49.728,"n":2,"o":49.728,"t":"2026-10-15T18:00:00Z","v":400,"vw":49.728},{"c":49.765,"h":49.765,"l":49.765,"n":1,"o":49.765,"t":"2026-10-15T19:10:00Z","v":105,"vw":49.765},{"c":49.69,"h":49.69,"l":49.69,"n":3,"o":49.69,"t":"2026-10-16T13:30:00Z","v":665,"vw":49.69},{"c":49.885,"h":49.885,"l":49.885,"n":1,"o":49.885,"t":"2026-10-16T13:45:00Z","v":280,"vw":49.885},{"c":49.86,"h":49.86,"l":49.86,"n":1,"o":49.86,"t":"2026-10-16T14:40:00Z","v":150,"vw":49.86},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-16T16:50:00Z","v":100,"vw":49.45},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-16T17:45:00Z","v":204,"vw":49.5},{"c":49.3012,"h":49.315,"l":49.3012,"n":4,"o":49.315,"t":"2026-10-16T18:00:00Z","v":4001,"vw":49.30534},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-10-16T20:00:00Z","v":237,"vw":49.26},{"c":49.44,"h":49.44,"l":49.44,"n":6,"o":49.44,"t":"2026-10-19T13:35:00Z","v":268,"vw":49.44},{"c":49.42,"h":49.42,"l":49.42,"n":3,"o":49.42,"t":"2026-10-19T13:40:00Z","v":526,"vw":49.42},{"c":49.46,"h":49.46,"l":49.46,"n":4,"o":49.46,"t":"2026-10-19T13:45:00Z","v":103,"vw":49.46},{"c":49.35,"h":49.35,"l":49.35,"n":3,"o":49.35,"t":"2026-10-19T14:05:00Z","v":500,"vw":49.35},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-10-19T14:10:00Z","v":112,"vw":49.35},{"c":49.58,"h":49.61,"l":49.58,"n":6,"o":49.61,"t":"2026-10-19T15:55:00Z","v":427,"vw":49.600415},{"c":49.4801,"h":49.4801,"l":49.46,"n":8,"o":49.47,"t":"2026-10-19T16:05:00Z","v":912,"vw":49.4756},{"c":49.46,"h":49.46,"l":49.46,"n":7,"o":49.46,"t":"2026-10-19T17:40:00Z","v":433,"vw":49.46},{"c":49.33,"h":49.33,"l":49.33,"n":6,"o":49.33,"t":"2026-10-20T13:30:00Z","v":136,"vw":49.33},{"c":49.53,"h":49.53,"l":49.52,"n":6,"o":49.525,"t":"2026-10-20T14:20:00Z","v":859,"vw":49.5253},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-20T17:40:00Z","v":182,"vw":49.62},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-20T19:40:00Z","v":118,"vw":49.55},{"c":49.57,"h":49.57,"l":49.57,"n":5,"o":49.57,"t":"2026-10-21T13:40:00Z","v":217,"vw":49.57},{"c":49.505,"h":49.505,"l":49.505,"n":2,"o":49.505,"t":"2026-10-21T14:30:00Z","v":202,"vw":49.505},{"c":49.585,"h":49.585,"l":49.585,"n":2,"o":49.585,"t":"2026-10-21T15:00:00Z","v":181,"vw":49.585},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-21T15:25:00Z","v":849,"vw":49.57},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-21T17:40:00Z","v":153,"vw":49.79},{"c":49.17,"h":49.17,"l":49.12,"n":4,"o":49.12,"t":"2026-10-22T13:40:00Z","v":229,"vw":49.142422},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-22T14:05:00Z","v":204,"vw":49.08},{"c":49.125,"h":49.125,"l":49.125,"n":1,"o":49.125,"t":"2026-10-22T16:15:00Z","v":200,"vw":49.125},{"c":49.1581,"h":49.1581,"l":49.1581,"n":2,"o":49.1581,"t":"2026-10-22T17:40:00Z","v":123,"vw":49.1581}],"history":[{"c":38.22,"h":38.49,"l":38.1201,"n":154,"o":38.4501,"t":"2024-10-21T04:00:00Z","v":5687,"vw":38.337811},{"c":38.19,"h":38.19,"l":38.05,"n":134,"o":38.05,"t":"2024-10-22T04:00:00Z","v":5057,"vw":38.158205},{"c":37.7678,"h":38.019,"l":37.67,"n":106,"o":38.019,"t":"2024-10-23T04:00:00Z","v":4057,"vw":37.79852},{"c":37.9942,"h":38.0057,"l":37.9107,"n":88,"o":37.98,"t":"2024-10-24T04:00:00Z","v":1329,"vw":37.972554},{"c":37.9898,"h":38.35,"l":37.9898,"n":118,"o":38.2,"t":"2024-10-25T04:00:00Z","v":2928,"vw":38.22472},{"c":38.2508,"h":38.33,"l":38.18,"n":158,"o":38.18,"t":"2024-10-28T04:00:00Z","v":5707,"vw":38.270924},{"c":38.3314,"h":38.3314,"l":38.05,"n":162,"o":38.12,"t":"2024-10-29T04:00:00Z","v":4506,"vw":38.128088},{"c":38.2967,"h":38.6877,"l":38.18,"n":175,"o":38.18,"t":"2024-10-30T04:00:00Z","v":5081,"vw":38.579639},{"c":37.5063,"h":38.12,"l":37.5063,"n":164,"o":38.12,"t":"2024-10-31T04:00:00Z","v":7876,"vw":37.667454},{"c":37.88,"h":38.0231,"l":37.78,"n":152,"o":37.78,"t":"2024-11-01T04:00:00Z","v":7542,"vw":37.970055},{"c":37.7952,"h":38.0337,"l":37.74,"n":137,"o":37.84,"t":"2024-11-04T05:00:00Z","v":3052,"vw":37.87366},{"c":38.54,"h":38.58,"l":37.93,"n":154,"o":37.93,"t":"2024-11-05T05:00:00Z","v":6615,"vw":38.450947},{"c":39.916,"h":39.99,"l":39.3883,"n":270,"o":39.45,"t":"2024-11-06T05:00:00Z","v":11798,"vw":39.615198},{"c":40.4408,"h":40.5222,"l":40.19,"n":190,"o":40.19,"t":"2024-11-07T05:00:00Z","v":4904,"vw":40.321867},{"c":40.6594,"h":40.6594,"l":40.395,"n":171,"o":40.48,"t":"2024-11-08T05:00:00Z","v":5188,"vw":40.516794},{"c":40.8249,"h":40.93,"l":40.745,"n":196,"o":40.93,"t":"2024-11-11T05:00:00Z","v":5234,"vw":40.848662},{"c":40.53,"h":40.831,"l":40.39,"n":218,"o":40.7,"t":"2024-11-12T05:00:00Z","v":14784,"vw":40.536645},{"c":40.6257,"h":40.9088,"l":40.6,"n":220,"o":40.6,"t":"2024-11-13T05:00:00Z","v":14780,"vw":40.718976},{"c":40.315,"h":40.85,"l":40.26,"n":164,"o":40.85,"t":"2024-11-14T05:00:00Z","v":11999,"vw":40.50932},{"c":39.9364,"h":40.25,"l":39.7431,"n":172,"o":40.25,"t":"2024-11-15T05:00:00Z","v":17209,"vw":39.907324},{"c":40.0982,"h":40.1661,"l":39.8,"n":190,"o":40.06,"t":"2024-11-18T05:00:00Z","v":17406,"vw":40.00513},{"c":40.3041,"h":40.3041,"l":39.68,"n":109,"o":39.68,"t":"2024-11-19T05:00:00Z","v":4069,"vw":40.002437},{"c":40.3653,"h":40.3653,"l":40.1308,"n":124,"o":40.35,"t":"2024-11-20T05:00:00Z","v":2176,"vw":40.240222},{"c":41,"h":41,"l":40.57,"n":178,"o":40.68,"t":"2024-11-21T05:00:00Z","v":7140,"vw":40.892082},{"c":41.2802,"h":41.34,"l":40.9,"n":137,"o":40.9,"t":"2024-11-22T05:00:00Z","v":9102,"vw":41.114161},{"c":41.5304,"h":41.8536,"l":41.425,"n":171,"o":41.7,"t":"2024-11-25T05:00:00Z","v":5743,"vw":41.686589},{"c":41.5198,"h":41.56,"l":41.4229,"n":123,"o":41.54,"t":"2024-11-26T05:00:00Z","v":5991,"vw":41.483001},{"c":41.2833,"h":41.56,"l":41.08,"n":90,"o":41.54,"t":"2024-11-27T05:00:00Z","v":3339,"vw":41.243914},{"c":41.6374,"h":41.707,"l":41.38,"n":96,"o":41.38,"t":"2024-11-29T05:00:00Z","v":4127,"vw":41.58838},{"c":41.7558,"h":41.8254,"l":41.4188,"n":187,"o":41.51,"t":"2024-12-02T05:00:00Z","v":25149,"vw":41.717119},{"c":41.687,"h":41.77,"l":41.54,"n":158,"o":41.72,"t":"2024-12-03T05:00:00Z","v":9057,"vw":41.677685},{"c":41.8099,"h":41.86,"l":41.74,"n":179,"o":41.86,"t":"2024-12-04T05:00:00Z","v":5706,"vw":41.773126},{"c":41.501,"h":41.8291,"l":41.472,"n":153,"o":41.8291,"t":"2024-12-05T05:00:00Z","v":5432,"vw":41.556029},{"c":41.5002,"h":41.6755,"l":41.48,"n":139,"o":41.65,"t":"2024-12-06T05:00:00Z","v":2390,"vw":41.592341},{"c":41.6042,"h":41.7287,"l":41.53,"n":177,"o":41.53,"t":"2024-12-09T05:00:00Z","v":9086,"vw":41.627457},{"c":41.13,"h":41.48,"l":41.13,"n":152,"o":41.37,"t":"2024-12-10T05:00:00Z","v":6664,"vw":41.306543},{"c":41.21,"h":41.38,"l":41.18,"n":159,"o":41.32,"t":"2024-12-11T05:00:00Z","v":4243,"vw":41.291517},{"c":41.0537,"h":41.195,"l":41.04,"n":124,"o":41.179,"t":"2024-12-12T05:00:00Z","v":3743,"vw":41.127019},{"c":40.9882,"h":41.157,"l":40.91,"n":122,"o":41.14,"t":"2024-12-13T05:00:00Z","v":3990,"vw":41.03202},{"c":40.8578,"h":41.12,"l":40.79,"n":202,"o":41.08,"t":"2024-12-16T05:00:00Z","v":33446,"vw":40.961893},{"c":40.7014,"h":40.85,"l":40.68,"n":166,"o":40.85,"t":"2024-12-17T05:00:00Z","v":10915,"vw":40.759744},{"c":39.68,"h":40.9,"l":39.68,"n":177,"o":40.72,"t":"2024-12-18T05:00:00Z","v":9385,"vw":40.538512},{"c":39.5493,"h":39.97,"l":39.5493,"n":133,"o":39.96,"t":"2024-12-19T05:00:00Z","v":3212,"vw":39.837208},{"c":39.9392,"h":40.26,"l":39.3121,"n":169,"o":39.34,"t":"2024-12-20T05:00:00Z","v":6219,"vw":39.567853},{"c":40.2435,"h":40.2435,"l":39.88,"n":151,"o":39.99,"t":"2024-12-23T05:00:00Z","v":6990,"vw":40.045541},{"c":40.45,"h":40.48,"l":40.2,"n":91,"o":40.2,"t":"2024-12-24T05:00:00Z","v":7009,"vw":40.368056},{"c":40.6424,"h":40.6499,"l":40.35,"n":120,"o":40.35,"t":"2024-12-26T05:00:00Z","v":4212,"vw":40.585178},{"c":40.2964,"h":40.4169,"l":40.0535,"n":121,"o":40.3848,"t":"2024-12-27T05:00:00Z","v":2381,"vw":40.28584},{"c":39.932,"h":40.0581,"l":39.5914,"n":179,"o":39.81,"t":"2024-12-30T05:00:00Z","v":6094,"vw":39.851845},{"c":39.7855,"h":40.0179,"l":39.6311,"n":154,"o":39.87,"t":"2024-12-31T05:00:00Z","v":4821,"vw":39.813198},{"c":39.7797,"h":40.15,"l":39.575,"n":199,"o":40.15,"t":"2025-01-02T05:00:00Z","v":4909,"vw":39.828249},{"c":40.4415,"h":40.45,"l":40.05,"n":146,"o":40.05,"t":"2025-01-03T05:00:00Z","v":5942,"vw":40.252674},{"c":40.63,"h":40.95,"l":40.59,"n":161,"o":40.76,"t":"2025-01-06T05:00:00Z","v":5190,"vw":40.788222},{"c":40.0999,"h":40.7787,"l":40.0999,"n":172,"o":40.7622,"t":"2025-01-07T05:00:00Z","v":7641,"vw":40.309307},{"c":40.1588,"h":40.1894,"l":39.879,"n":125,"o":40.03,"t":"2025-01-08T05:00:00Z","v":4336,"vw":40.029623},{"c":39.615,"h":39.8302,"l":39.5388,"n":133,"o":39.82,"t":"2025-01-10T05:00:00Z","v":6391,"vw":39.753031},{"c":39.54,"h":39.54,"l":39.09,"n":132,"o":39.24,"t":"2025-01-13T05:00:00Z","v":7218,"vw":39.306632},{"c":39.6851,"h":39.819,"l":39.54,"n":107,"o":39.81,"t":"2025-01-14T05:00:00Z","v":4112,"vw":39.712668},{"c":40.5033,"h":40.54,"l":40.2402,"n":137,"o":40.29,"t":"2025-01-15T05:00:00Z","v":4627,"vw":40.360882},{"c":40.5822,"h":40.68,"l":40.565,"n":133,"o":40.6509,"t":"2025-01-16T05:00:00Z","v":2113,"vw":40.628241},{"c":41.009,"h":41.1282,"l":40.79,"n":114,"o":40.98,"t":"2025-01-17T05:00:00Z","v":3126,"vw":41.002599},{"c":41.3416,"h":41.45,"l":41.0497,"n":235,"o":41.17,"t":"2025-01-21T05:00:00Z","v":12609,"vw":41.322768},{"c":41.695,"h":41.77,"l":41.52,"n":224,"o":41.69,"t":"2025-01-22T05:00:00Z","v":11947,"vw":41.6642},{"c":41.8736,"h":41.8869,"l":41.5317,"n":155,"o":41.64,"t":"2025-01-23T05:00:00Z","v":7813,"vw":41.699666},{"c":41.779,"h":42,"l":41.71,"n":164,"o":41.99,"t":"2025-01-24T05:00:00Z","v":9744,"vw":41.91319},{"c":41.11,"h":41.11,"l":40.73,"n":248,"o":40.73,"t":"2025-01-27T05:00:00Z","v":10415,"vw":40.945206},{"c":41.4702,"h":41.495,"l":41.01,"n":173,"o":41.13,"t":"2025-01-28T05:00:00Z","v":7869,"vw":41.341134},{"c":41.3887,"h":41.47,"l":41.14,"n":164,"o":41.47,"t":"2025-01-29T05:00:00Z","v":4245,"vw":41.38677},{"c":41.6008,"h":41.6294,"l":41.4,"n":108,"o":41.52,"t":"2025-01-30T05:00:00Z","v":3512,"vw":41.515916},{"c":41.4539,"h":41.9537,"l":41.4539,"n":187,"o":41.81,"t":"2025-01-31T05:00:00Z","v":3315,"vw":41.764044},{"c":40.8359,"h":40.97,"l":40.23,"n":211,"o":40.43,"t":"2025-02-03T05:00:00Z","v":14445,"vw":40.529155},{"c":41.2038,"h":41.22,"l":40.84,"n":135,"o":40.84,"t":"2025-02-04T05:00:00Z","v":4557,"vw":41.038263},{"c":41.6136,"h":41.7287,"l":41.27,"n":196,"o":41.39,"t":"2025-02-05T05:00:00Z","v":9911,"vw":41.539153},{"c":41.7122,"h":41.7823,"l":41.585,"n":138,"o":41.73,"t":"2025-02-06T05:00:00Z","v":2583,"vw":41.656948},{"c":41.3799,"h":42.0324,"l":41.3799,"n":118,"o":42.0086,"t":"2025-02-07T05:00:00Z","v":2437,"vw":41.705361},{"c":41.57,"h":41.72,"l":41.4504,"n":189,"o":41.66,"t":"2025-02-10T05:00:00Z","v":5414,"vw":41.608668},{"c":41.2219,"h":41.3998,"l":41.1535,"n":119,"o":41.38,"t":"2025-02-11T05:00:00Z","v":3516,"vw":41.294689},{"c":41.1147,"h":41.26,"l":40.8948,"n":151,"o":40.8948,"t":"2025-02-12T05:00:00Z","v":4091,"vw":41.125941},{"c":42.0383,"h":42.065,"l":41.62,"n":236,"o":41.96,"t":"2025-02-13T05:00:00Z","v":8854,"vw":41.872914},{"c":42.2862,"h":42.3,"l":42.1188,"n":160,"o":42.2,"t":"2025-02-14T05:00:00Z","v":4417,"vw":42.193281},{"c":42.4862,"h":42.611,"l":42.32,"n":358,"o":42.54,"t":"2025-02-18T05:00:00Z","v":21080,"vw":42.477741},{"c":42.4064,"h":42.6199,"l":42.31,"n":215,"o":42.57,"t":"2025-02-19T05:00:00Z","v":11318,"vw":42.516239},{"c":42.029,"h":42.43,"l":41.73,"n":205,"o":42.43,"t":"2025-02-20T05:00:00Z","v":11887,"vw":42.185706},{"c":40.8619,"h":42.36,"l":40.8619,"n":228,"o":42.36,"t":"2025-02-21T05:00:00Z","v":8285,"vw":41.525119},{"c":40.5014,"h":41.0082,"l":40.4,"n":225,"o":40.92,"t":"2025-02-24T05:00:00Z","v":10323,"vw":40.765016},{"c":39.9203,"h":40.38,"l":39.64,"n":203,"o":40.38,"t":"2025-02-25T05:00:00Z","v":6966,"vw":39.936683},{"c":40.223,"h":40.55,"l":39.92,"n":141,"o":40.1,"t":"2025-02-26T05:00:00Z","v":5793,"vw":40.168438},{"c":39,"h":40.1284,"l":39,"n":149,"o":40.1284,"t":"2025-02-27T05:00:00Z","v":7719,"vw":39.646962},{"c":39.4662,"h":39.4662,"l":38.66,"n":169,"o":38.745,"t":"2025-02-28T05:00:00Z","v":6429,"vw":39.002171},{"c":38.4986,"h":39.68,"l":38.34,"n":213,"o":39.68,"t":"2025-03-03T05:00:00Z","v":10165,"vw":39.051059},{"c":38.3051,"h":38.87,"l":37.67,"n":333,"o":38.13,"t":"2025-03-04T05:00:00Z","v":18673,"vw":37.932894},{"c":38.6832,"h":38.6832,"l":38.14,"n":189,"o":38.1706,"t":"2025-03-05T05:00:00Z","v":8158,"vw":38.415759},{"c":37.3761,"h":38.1201,"l":37.3168,"n":157,"o":37.76,"t":"2025-03-06T05:00:00Z","v":3677,"vw":37.828156},{"c":37.5529,"h":37.56,"l":36.645,"n":204,"o":37.13,"t":"2025-03-07T05:00:00Z","v":12207,"vw":37.096973},{"c":36.23,"h":36.9992,"l":36.09,"n":334,"o":36.78,"t":"2025-03-10T04:00:00Z","v":15315,"vw":36.371586},{"c":36.3535,"h":36.4859,"l":36.1199,"n":168,"o":36.18,"t":"2025-03-11T04:00:00Z","v":6033,"vw":36.251999},{"c":36.7028,"h":36.8902,"l":36.4,"n":131,"o":36.79,"t":"2025-03-12T04:00:00Z","v":3256,"vw":36.731324},{"c":36.1102,"h":36.5719,"l":35.98,"n":118,"o":36.5719,"t":"2025-03-13T04:00:00Z","v":3372,"vw":36.176654},{"c":36.9913,"h":36.9961,"l":36.42,"n":128,"o":36.42,"t":"2025-03-14T04:00:00Z","v":5712,"vw":36.725508},{"c":37.5085,"h":37.63,"l":37.02,"n":153,"o":37.02,"t":"2025-03-17T04:00:00Z","v":4688,"vw":37.286893},{"c":36.9748,"h":37.0563,"l":36.7785,"n":147,"o":36.9674,"t":"2025-03-18T04:00:00Z","v":3220,"vw":37.003987},{"c":37.6053,"h":37.755,"l":37.0318,"n":114,"o":37.0318,"t":"2025-03-19T04:00:00Z","v":3545,"vw":37.248116},{"c":37.6003,"h":37.83,"l":37.42,"n":135,"o":37.53,"t":"2025-03-20T04:00:00Z","v":4133,"vw":37.623586},{"c":37.4165,"h":37.45,"l":37.0313,"n":144,"o":37.13,"t":"2025-03-21T04:00:00Z","v":7054,"vw":37.263599},{"c":38.2762,"h":38.2762,"l":37.88,"n":179,"o":37.88,"t":"2025-03-24T04:00:00Z","v":7125,"vw":38.147545},{"c":38.3798,"h":38.51,"l":38.26,"n":142,"o":38.3779,"t":"2025-03-25T04:00:00Z","v":5137,"vw":38.387569},{"c":37.8542,"h":38.42,"l":37.67,"n":148,"o":38.42,"t":"2025-03-26T04:00:00Z","v":4934,"vw":37.952492},{"c":37.6579,"h":38.02,"l":37.4178,"n":125,"o":37.7,"t":"2025-03-27T04:00:00Z","v":3193,"vw":37.720196},{"c":36.8447,"h":37.48,"l":36.75,"n":137,"o":37.48,"t":"2025-03-28T04:00:00Z","v":5012,"vw":36.962059},{"c":36.8641,"h":36.8641,"l":35.9915,"n":175,"o":36.34,"t":"2025-03-31T04:00:00Z","v":4490,"vw":36.433289},{"c":37.3733,"h":37.38,"l":36.4908,"n":182,"o":36.83,"t":"2025-04-01T04:00:00Z","v":10782,"vw":37.089749},{"c":38.05,"h":38.11,"l":36.82,"n":136,"o":36.82,"t":"2025-04-02T04:00:00Z","v":6505,"vw":37.764075},{"c":35.21,"h":36.2318,"l":35.21,"n":237,"o":36.05,"t":"2025-04-03T04:00:00Z","v":5717,"vw":35.678803},{"c":33.15,"h":33.92,"l":32.26,"n":276,"o":33.92,"t":"2025-04-04T04:00:00Z","v":9257,"vw":33.23903},{"c":32.9933,"h":34.54,"l":31.275,"n":351,"o":31.43,"t":"2025-04-07T04:00:00Z","v":23459,"vw":32.693755},{"c":32.21,"h":34.46,"l":32.21,"n":173,"o":34.38,"t":"2025-04-08T04:00:00Z","v":15506,"vw":32.978074},{"c":36.0345,"h":36.2509,"l":31.81,"n":214,"o":31.97,"t":"2025-04-09T04:00:00Z","v":11947,"vw":33.291221},{"c":34.3908,"h":35.3,"l":34.3825,"n":151,"o":35.3,"t":"2025-04-10T04:00:00Z","v":5327,"vw":34.653925},{"c":35.0477,"h":35.1199,"l":34.04,"n":105,"o":34.36,"t":"2025-04-11T04:00:00Z","v":7471,"vw":34.394725},{"c":35.3149,"h":35.85,"l":35.1235,"n":146,"o":35.85,"t":"2025-04-14T04:00:00Z","v":5208,"vw":35.325901},{"c":35.4185,"h":35.59,"l":35.2563,"n":138,"o":35.4,"t":"2025-04-15T04:00:00Z","v":6427,"vw":35.438414},{"c":34.9611,"h":35.5187,"l":34.49,"n":125,"o":35.2,"t":"2025-04-16T04:00:00Z","v":8094,"vw":34.885168},{"c":35.2205,"h":35.27,"l":34.9435,"n":107,"o":35.05,"t":"2025-04-17T04:00:00Z","v":2127,"vw":35.152475},{"c":34.3415,"h":34.7987,"l":33.96,"n":130,"o":34.7987,"t":"2025-04-21T04:00:00Z","v":3334,"vw":34.221988},{"c":35.3308,"h":35.68,"l":34.8,"n":111,"o":34.8,"t":"2025-04-22T04:00:00Z","v":6081,"vw":35.302425},{"c":36.128,"h":36.946,"l":36.128,"n":121,"o":36.7782,"t":"2025-04-23T04:00:00Z","v":3664,"vw":36.578882},{"c":37.2152,"h":37.2152,"l":36.35,"n":126,"o":36.3716,"t":"2025-04-24T04:00:00Z","v":2608,"vw":36.980384},{"c":37.51,"h":37.515,"l":37.2,"n":140,"o":37.21,"t":"2025-04-25T04:00:00Z","v":6860,"vw":37.417712},{"c":37.8311,"h":37.8311,"l":37.25,"n":153,"o":37.51,"t":"2025-04-28T04:00:00Z","v":5673,"vw":37.595139},{"c":38.0201,"h":38.1,"l":37.85,"n":102,"o":37.85,"t":"2025-04-29T04:00:00Z","v":3124,"vw":37.968691},{"c":37.5221,"h":37.5221,"l":36.78,"n":122,"o":36.93,"t":"2025-04-30T04:00:00Z","v":6200,"vw":37.08054},{"c":37.74,"h":38.1793,"l":37.74,"n":142,"o":37.94,"t":"2025-05-01T04:00:00Z","v":6434,"vw":37.870786},{"c":38.28,"h":38.4785,"l":38.28,"n":125,"o":38.3,"t":"2025-05-02T04:00:00Z","v":6044,"vw":38.38444},{"c":38.2255,"h":38.49,"l":38.08,"n":129,"o":38.08,"t":"2025-05-05T04:00:00Z","v":4963,"vw":38.337891},{"c":38.0664,"h":38.34,"l":37.91,"n":114,"o":37.91,"t":"2025-05-06T04:00:00Z","v":3292,"vw":38.122541},{"c":38.2147,"h":38.26,"l":38.1156,"n":98,"o":38.12,"t":"2025-05-07T04:00:00Z","v":2205,"vw":38.17209},{"c":38.9313,"h":39.1982,"l":38.4515,"n":199,"o":38.56,"t":"2025-05-08T04:00:00Z","v":19448,"vw":39.021881},{"c":38.9447,"h":39.26,"l":38.89,"n":118,"o":39.26,"t":"2025-05-09T04:00:00Z","v":4795,"vw":39.014663},{"c":40.6735,"h":40.76,"l":40.35,"n":210,"o":40.35,"t":"2025-05-12T04:00:00Z","v":5101,"vw":40.562894},{"c":41.0702,"h":41.2,"l":40.8635,"n":197,"o":40.88,"t":"2025-05-13T04:00:00Z","v":7324,"vw":41.0292},{"c":40.9041,"h":41.09,"l":40.77,"n":189,"o":41.06,"t":"2025-05-14T04:00:00Z","v":17912,"vw":40.818371},{"c":40.7771,"h":40.88,"l":40.5,"n":148,"o":40.74,"t":"2025-05-15T04:00:00Z","v":7014,"vw":40.674562},{"c":41.1307,"h":41.1484,"l":40.77,"n":122,"o":40.77,"t":"2025-05-16T04:00:00Z","v":3007,"vw":40.910099},{"c":41.0058,"h":41.119,"l":40.612,"n":191,"o":40.62,"t":"2025-05-19T04:00:00Z","v":3531,"vw":40.940691},{"c":40.9052,"h":41.018,"l":40.7442,"n":107,"o":40.85,"t":"2025-05-20T04:00:00Z","v":3717,"vw":40.88465},{"c":40.0153,"h":40.63,"l":39.9815,"n":132,"o":40.54,"t":"2025-05-21T04:00:00Z","v":5020,"vw":40.5392},{"c":40.0208,"h":40.18,"l":39.593,"n":139,"o":39.81,"t":"2025-05-22T04:00:00Z","v":5320,"vw":40.002898},{"c":39.683,"h":39.8019,"l":39.33,"n":134,"o":39.33,"t":"2025-05-23T04:00:00Z","v":3761,"vw":39.69884},{"c":40.5506,"h":40.63,"l":40.007,"n":253,"o":40.21,"t":"2025-05-27T04:00:00Z","v":15621,"vw":40.388167},{"c":40.2727,"h":40.6249,"l":40.2727,"n":115,"o":40.59,"t":"2025-05-28T04:00:00Z","v":3029,"vw":40.473537},{"c":40.3337,"h":40.525,"l":40.2129,"n":260,"o":40.525,"t":"2025-05-29T04:00:00Z","v":38538,"vw":40.296316},{"c":40.3604,"h":40.3604,"l":39.8894,"n":109,"o":40.23,"t":"2025-05-30T04:00:00Z","v":4875,"vw":40.258759},{"c":40.5252,"h":40.5252,"l":40.04,"n":154,"o":40.27,"t":"2025-06-02T04:00:00Z","v":4566,"vw":40.295012},{"c":40.8372,"h":40.982,"l":40.5653,"n":139,"o":40.57,"t":"2025-06-03T04:00:00Z","v":2606,"vw":40.735111},{"c":40.8396,"h":40.94,"l":40.83,"n":128,"o":40.85,"t":"2025-06-04T04:00:00Z","v":2377,"vw":40.899202},{"c":40.4427,"h":40.9984,"l":40.27,"n":128,"o":40.97,"t":"2025-06-05T04:00:00Z","v":4735,"vw":40.762895},{"c":40.87,"h":41.0242,"l":40.7916,"n":156,"o":41,"t":"2025-06-06T04:00:00Z","v":2878,"vw":40.928431},{"c":41.0157,"h":41.11,"l":40.825,"n":161,"o":41.02,"t":"2025-06-09T04:00:00Z","v":3998,"vw":40.951716},{"c":41.1371,"h":41.2586,"l":40.9822,"n":133,"o":41.08,"t":"2025-06-10T04:00:00Z","v":3969,"vw":41.05401},{"c":41.132,"h":41.4,"l":41.132,"n":133,"o":41.37,"t":"2025-06-11T04:00:00Z","v":4167,"vw":41.264391},{"c":41.2051,"h":41.34,"l":40.98,"n":116,"o":40.99,"t":"2025-06-12T04:00:00Z","v":6850,"vw":41.231191},{"c":40.8029,"h":41.14,"l":40.8029,"n":143,"o":40.96,"t":"2025-06-13T04:00:00Z","v":4499,"vw":41.011856},{"c":41.245,"h":41.3688,"l":41.17,"n":166,"o":41.17,"t":"2025-06-16T04:00:00Z","v":4712,"vw":41.239534},{"c":40.83,"h":41.12,"l":40.8,"n":257,"o":41.04,"t":"2025-06-17T04:00:00Z","v":19256,"vw":40.958383},{"c":40.8887,"h":41.086,"l":40.83,"n":134,"o":40.83,"t":"2025-06-18T04:00:00Z","v":5199,"vw":40.977652},{"c":40.7724,"h":41.01,"l":40.6056,"n":150,"o":41.01,"t":"2025-06-20T04:00:00Z","v":9815,"vw":40.744957},{"c":41.1063,"h":41.1187,"l":40.7848,"n":149,"o":40.91,"t":"2025-06-23T04:00:00Z","v":5189,"vw":41.007555},{"c":41.6252,"h":41.6571,"l":41.38,"n":154,"o":41.38,"t":"2025-06-24T04:00:00Z","v":5934,"vw":41.522459},{"c":41.5843,"h":41.67,"l":41.5474,"n":113,"o":41.64,"t":"2025-06-25T04:00:00Z","v":3113,"vw":41.606843},{"c":41.8869,"h":41.9286,"l":41.681,"n":147,"o":41.775,"t":"2025-06-26T04:00:00Z","v":6022,"vw":41.806963},{"c":41.9834,"h":42.173,"l":41.82,"n":190,"o":41.98,"t":"2025-06-27T04:00:00Z","v":3647,"vw":42.056428},{"c":42.3944,"h":42.3944,"l":42.14,"n":159,"o":42.29,"t":"2025-06-30T04:00:00Z","v":6021,"vw":42.225566},{"c":42.5039,"h":42.58,"l":42.2415,"n":186,"o":42.31,"t":"2025-07-01T04:00:00Z","v":5643,"vw":42.424685},{"c":42.4882,"h":42.54,"l":42.3254,"n":155,"o":42.34,"t":"2025-07-02T04:00:00Z","v":3449,"vw":42.444077},{"c":42.8901,"h":42.9551,"l":42.66,"n":133,"o":42.66,"t":"2025-07-03T04:00:00Z","v":8031,"vw":42.729669},{"c":42.4985,"h":42.74,"l":42.44,"n":211,"o":42.67,"t":"2025-07-07T04:00:00Z","v":7688,"vw":42.6232},{"c":42.5332,"h":42.6424,"l":42.44,"n":137,"o":42.555,"t":"2025-07-08T04:00:00Z","v":3333,"vw":42.496499},{"c":42.7281,"h":42.7479,"l":42.5478,"n":176,"o":42.63,"t":"2025-07-09T04:00:00Z","v":4251,"vw":42.646418},{"c":42.8132,"h":42.9,"l":42.63,"n":138,"o":42.8,"t":"2025-07-10T04:00:00Z","v":2541,"vw":42.753049},{"c":42.5825,"h":42.65,"l":42.4716,"n":180,"o":42.62,"t":"2025-07-11T04:00:00Z","v":4194,"vw":42.604894},{"c":42.6038,"h":42.6593,"l":42.5019,"n":162,"o":42.55,"t":"2025-07-14T04:00:00Z","v":5451,"vw":42.604815},{"c":42.5531,"h":42.84,"l":42.54,"n":129,"o":42.84,"t":"2025-07-15T04:00:00Z","v":3448,"vw":42.630145},{"c":42.622,"h":42.6774,"l":42.27,"n":140,"o":42.6774,"t":"2025-07-16T04:00:00Z","v":2093,"vw":42.508446},{"c":42.9109,"h":42.9386,"l":42.62,"n":159,"o":42.62,"t":"2025-07-17T04:00:00Z","v":3020,"vw":42.784806},{"c":42.8488,"h":43,"l":42.73,"n":148,"o":43,"t":"2025-07-18T04:00:00Z","v":3293,"vw":42.919875},{"c":42.9574,"h":43.2085,"l":42.92,"n":258,"o":43.12,"t":"2025-07-21T04:00:00Z","v":10191,"vw":43.042996},{"c":42.9488,"h":43.01,"l":42.8004,"n":152,"o":43.01,"t":"2025-07-22T04:00:00Z","v":2940,"vw":42.870907},{"c":43.3958,"h":43.3958,"l":43.14,"n":152,"o":43.25,"t":"2025-07-23T04:00:00Z","v":3173,"vw":43.246355},{"c":43.39,"h":43.545,"l":43.39,"n":228,"o":43.5,"t":"2025-07-24T04:00:00Z","v":9288,"vw":43.49467},{"c":43.68,"h":43.7674,"l":43.53,"n":153,"o":43.68,"t":"2025-07-25T04:00:00Z","v":5886,"vw":43.640942},{"c":43.6485,"h":43.8,"l":43.57,"n":182,"o":43.8,"t":"2025-07-28T04:00:00Z","v":6576,"vw":43.701773},{"c":43.4321,"h":43.65,"l":43.3695,"n":171,"o":43.65,"t":"2025-07-29T04:00:00Z","v":3602,"vw":43.509046},{"c":43.2396,"h":43.52,"l":43.0515,"n":175,"o":43.52,"t":"2025-07-30T04:00:00Z","v":2684,"vw":43.382359},{"c":43.03,"h":43.55,"l":43.0015,"n":144,"o":43.55,"t":"2025-07-31T04:00:00Z","v":5583,"vw":43.209268},{"c":42.3943,"h":42.78,"l":42.28,"n":253,"o":42.78,"t":"2025-08-01T04:00:00Z","v":7836,"vw":42.437562},{"c":42.9085,"h":42.912,"l":42.59,"n":140,"o":42.59,"t":"2025-08-04T04:00:00Z","v":4974,"vw":42.818664},{"c":42.7869,"h":42.97,"l":42.73,"n":146,"o":42.97,"t":"2025-08-05T04:00:00Z","v":3177,"vw":42.814492},{"c":43.0706,"h":43.1494,"l":42.7564,"n":133,"o":42.7564,"t":"2025-08-06T04:00:00Z","v":2719,"vw":42.982656},{"c":42.8591,"h":43.2621,"l":42.68,"n":157,"o":43.1319,"t":"2025-08-07T04:00:00Z","v":4140,"vw":42.935175},{"c":43.1596,"h":43.2275,"l":43.035,"n":142,"o":43.0445,"t":"2025-08-08T04:00:00Z","v":2817,"vw":43.12755},{"c":43.1034,"h":43.3,"l":43.1034,"n":187,"o":43.23,"t":"2025-08-11T04:00:00Z","v":6714,"vw":43.230931},{"c":43.6501,"h":43.6948,"l":43.24,"n":171,"o":43.31,"t":"2025-08-12T04:00:00Z","v":5997,"vw":43.562938},{"c":43.8886,"h":43.8886,"l":43.7485,"n":156,"o":43.88,"t":"2025-08-13T04:00:00Z","v":2879,"vw":43.801416},{"c":43.9395,"h":43.9395,"l":43.7801,"n":165,"o":43.81,"t":"2025-08-14T04:00:00Z","v":5375,"vw":43.855099},{"c":43.9426,"h":44.0588,"l":43.92,"n":138,"o":44.05,"t":"2025-08-15T04:00:00Z","v":3177,"vw":44.009101},{"c":43.9488,"h":44.05,"l":43.9,"n":188,"o":43.97,"t":"2025-08-18T04:00:00Z","v":6403,"vw":43.97511},{"c":43.6949,"h":44.11,"l":43.6222,"n":160,"o":43.95,"t":"2025-08-19T04:00:00Z","v":6411,"vw":43.788236},{"c":43.5864,"h":43.5864,"l":43.19,"n":215,"o":43.476,"t":"2025-08-20T04:00:00Z","v":2942,"vw":43.369399},{"c":43.4269,"h":43.49,"l":43.331,"n":140,"o":43.41,"t":"2025-08-21T04:00:00Z","v":2007,"vw":43.426317},{"c":44.0253,"h":44.1883,"l":43.51,"n":144,"o":43.51,"t":"2025-08-22T04:00:00Z","v":4223,"vw":43.943376},{"c":43.8234,"h":44.08,"l":43.81,"n":169,"o":43.97,"t":"2025-08-25T04:00:00Z","v":4627,"vw":43.96781},{"c":43.9931,"h":43.9931,"l":43.7811,"n":119,"o":43.87,"t":"2025-08-26T04:00:00Z","v":4105,"vw":43.886147},{"c":44.2,"h":44.24,"l":44.012,"n":151,"o":44.012,"t":"2025-08-27T04:00:00Z","v":3071,"vw":44.11828},{"c":44.2883,"h":44.3,"l":43.9801,"n":137,"o":44.11,"t":"2025-08-28T04:00:00Z","v":4913,"vw":44.174773},{"c":43.9527,"h":44.22,"l":43.95,"n":129,"o":44.22,"t":"2025-08-29T04:00:00Z","v":1996,"vw":44.036102},{"c":43.5988,"h":43.6488,"l":43.2501,"n":210,"o":43.35,"t":"2025-09-02T04:00:00Z","v":5884,"vw":43.422285},{"c":43.6938,"h":43.74,"l":43.61,"n":128,"o":43.71,"t":"2025-09-03T04:00:00Z","v":1774,"vw":43.677362},{"c":43.9806,"h":44,"l":43.73,"n":136,"o":43.73,"t":"2025-09-04T04:00:00Z","v":3849,"vw":43.811109},{"c":43.8589,"h":44.09,"l":43.6301,"n":135,"o":44.09,"t":"2025-09-05T04:00:00Z","v":1393,"vw":43.847712},{"c":43.9204,"h":44.0585,"l":43.84,"n":168,"o":44.02,"t":"2025-09-08T04:00:00Z","v":3336,"vw":43.952256},{"c":44.129,"h":44.129,"l":43.87,"n":146,"o":44.01,"t":"2025-09-09T04:00:00Z","v":2614,"vw":43.976074},{"c":44.1409,"h":44.46,"l":44.01,"n":185,"o":44.395,"t":"2025-09-10T04:00:00Z","v":5284,"vw":44.261309},{"c":44.5746,"h":44.62,"l":44.4352,"n":162,"o":44.48,"t":"2025-09-11T04:00:00Z","v":6031,"vw":44.492177},{"c":44.4151,"h":44.5471,"l":44.3711,"n":142,"o":44.49,"t":"2025-09-12T04:00:00Z","v":4029,"vw":44.451348},{"c":44.4988,"h":44.6187,"l":44.48,"n":191,"o":44.5,"t":"2025-09-15T04:00:00Z","v":5096,"vw":44.528177},{"c":44.518,"h":44.5694,"l":44.44,"n":147,"o":44.53,"t":"2025-09-16T04:00:00Z","v":4740,"vw":44.475101},{"c":44.3913,"h":44.61,"l":44.2942,"n":184,"o":44.53,"t":"2025-09-17T04:00:00Z","v":4342,"vw":44.504845},{"c":44.6766,"h":44.695,"l":44.6,"n":123,"o":44.6,"t":"2025-09-18T04:00:00Z","v":2348,"vw":44.632381},{"c":44.8768,"h":44.8768,"l":44.6415,"n":167,"o":44.75,"t":"2025-09-19T04:00:00Z","v":5710,"vw":44.729085},{"c":45.2299,"h":45.2299,"l":44.66,"n":205,"o":44.71,"t":"2025-09-22T04:00:00Z","v":6749,"vw":44.86772},{"c":44.839,"h":45.11,"l":44.7276,"n":153,"o":45.11,"t":"2025-09-23T04:00:00Z","v":2821,"vw":44.868994},{"c":44.6142,"h":44.82,"l":44.5708,"n":115,"o":44.8005,"t":"2025-09-24T04:00:00Z","v":3521,"vw":44.664359},{"c":44.3464,"h":44.4685,"l":44.1015,"n":237,"o":44.41,"t":"2025-09-25T04:00:00Z","v":4452,"vw":44.329734},{"c":44.605,"h":44.605,"l":44.37,"n":149,"o":44.5,"t":"2025-09-26T04:00:00Z","v":2927,"vw":44.530522},{"c":44.725,"h":44.8779,"l":44.7242,"n":200,"o":44.77,"t":"2025-09-29T04:00:00Z","v":3763,"vw":44.773353},{"c":44.89,"h":44.8914,"l":44.59,"n":156,"o":44.65,"t":"2025-09-30T04:00:00Z","v":4386,"vw":44.718162},{"c":44.9163,"h":44.9286,"l":44.63,"n":157,"o":44.63,"t":"2025-10-01T04:00:00Z","v":6289,"vw":44.737937},{"c":44.9808,"h":45.12,"l":44.81,"n":176,"o":45.12,"t":"2025-10-02T04:00:00Z","v":6890,"vw":44.958591},{"c":45.054,"h":45.211,"l":45,"n":183,"o":45.16,"t":"2025-10-03T04:00:00Z","v":6396,"vw":45.074782},{"c":45.2399,"h":45.37,"l":45.1001,"n":179,"o":45.37,"t":"2025-10-06T04:00:00Z","v":33903,"vw":45.258787},{"c":45.1344,"h":45.31,"l":45.082,"n":169,"o":45.28,"t":"2025-10-07T04:00:00Z","v":4882,"vw":45.207915},{"c":45.4583,"h":45.5,"l":45.104,"n":149,"o":45.104,"t":"2025-10-08T04:00:00Z","v":4657,"vw":45.330386},{"c":45.3681,"h":45.61,"l":45.252,"n":157,"o":45.61,"t":"2025-10-09T04:00:00Z","v":18276,"vw":45.416631},{"c":44.242,"h":45.44,"l":44.242,"n":206,"o":45.44,"t":"2025-10-10T04:00:00Z","v":4460,"vw":44.817081},{"c":44.8288,"h":44.875,"l":44.61,"n":206,"o":44.63,"t":"2025-10-13T04:00:00Z","v":5396,"vw":44.729097},{"c":44.7858,"h":45.0983,"l":44.325,"n":152,"o":44.47,"t":"2025-10-14T04:00:00Z","v":3790,"vw":44.741743},{"c":44.7668,"h":45.04,"l":44.729,"n":174,"o":45.04,"t":"2025-10-15T04:00:00Z","v":2624,"vw":44.964419},{"c":44.6631,"h":45,"l":44.4401,"n":140,"o":44.9,"t":"2025-10-16T04:00:00Z","v":3749,"vw":44.780592},{"c":44.8895,"h":44.8895,"l":44.6,"n":171,"o":44.62,"t":"2025-10-17T04:00:00Z","v":2658,"vw":44.702652},{"c":45.3562,"h":45.43,"l":45.01,"n":172,"o":45.01,"t":"2025-10-20T04:00:00Z","v":7392,"vw":45.274947},{"c":45.54,"h":45.5454,"l":45.2966,"n":153,"o":45.46,"t":"2025-10-21T04:00:00Z","v":4506,"vw":45.44275},{"c":45.3202,"h":45.54,"l":45.07,"n":125,"o":45.54,"t":"2025-10-22T04:00:00Z","v":4112,"vw":45.252473},{"c":45.5998,"h":45.67,"l":45.32,"n":158,"o":45.4,"t":"2025-10-23T04:00:00Z","v":2904,"vw":45.4993},{"c":45.8354,"h":45.9899,"l":45.69,"n":180,"o":45.69,"t":"2025-10-24T04:00:00Z","v":4623,"vw":45.838248},{"c":46.3426,"h":46.3426,"l":46.12,"n":216,"o":46.3,"t":"2025-10-27T04:00:00Z","v":7336,"vw":46.217173},{"c":46.4289,"h":46.5189,"l":46.29,"n":183,"o":46.3909,"t":"2025-10-28T04:00:00Z","v":5093,"vw":46.374297},{"c":46.3303,"h":46.6294,"l":46.16,"n":153,"o":46.62,"t":"2025-10-29T04:00:00Z","v":3592,"vw":46.506662},{"c":45.6165,"h":46.06,"l":45.6165,"n":173,"o":45.88,"t":"2025-10-30T04:00:00Z","v":5752,"vw":45.91127},{"c":45.7159,"h":45.92,"l":45.4405,"n":147,"o":45.92,"t":"2025-10-31T04:00:00Z","v":3850,"vw":45.589729},{"c":45.7321,"h":45.84,"l":45.48,"n":214,"o":45.84,"t":"2025-11-03T05:00:00Z","v":8066,"vw":45.700165},{"c":44.9794,"h":45.3152,"l":44.9794,"n":189,"o":45.1,"t":"2025-11-04T05:00:00Z","v":3307,"vw":45.085928},{"c":45.1661,"h":45.38,"l":44.84,"n":157,"o":44.99,"t":"2025-11-05T05:00:00Z","v":3465,"vw":45.192099},{"c":44.5096,"h":45.09,"l":44.441,"n":160,"o":45.09,"t":"2025-11-06T05:00:00Z","v":6338,"vw":44.575428},{"c":44.5966,"h":44.61,"l":43.99,"n":209,"o":44.27,"t":"2025-11-07T05:00:00Z","v":12657,"vw":44.206338},{"c":45.3352,"h":45.3352,"l":44.925,"n":178,"o":45.03,"t":"2025-11-10T05:00:00Z","v":4487,"vw":45.096001},{"c":45.3283,"h":45.3283,"l":45.1007,"n":164,"o":45.24,"t":"2025-11-11T05:00:00Z","v":5590,"vw":45.199355},{"c":45.3228,"h":45.3984,"l":45.18,"n":162,"o":45.39,"t":"2025-11-12T05:00:00Z","v":4320,"vw":45.299073},{"c":44.5011,"h":45.18,"l":44.5011,"n":156,"o":45.18,"t":"2025-11-13T05:00:00Z","v":5769,"vw":44.855938},{"c":44.5266,"h":44.7165,"l":44.001,"n":183,"o":44.01,"t":"2025-11-14T05:00:00Z","v":10832,"vw":44.428802},{"c":43.9574,"h":44.53,"l":43.85,"n":187,"o":44.29,"t":"2025-11-17T05:00:00Z","v":4051,"vw":44.232023},{"c":43.7802,"h":44.045,"l":43.546,"n":167,"o":43.76,"t":"2025-11-18T05:00:00Z","v":3391,"vw":43.743817},{"c":43.8952,"h":44.016,"l":43.68,"n":155,"o":43.73,"t":"2025-11-19T05:00:00Z","v":4035,"vw":43.860093},{"c":43.2289,"h":44.5407,"l":43.215,"n":221,"o":44.5407,"t":"2025-11-20T05:00:00Z","v":7375,"vw":43.762803},{"c":43.5217,"h":43.71,"l":42.906,"n":135,"o":43.16,"t":"2025-11-21T05:00:00Z","v":4167,"vw":43.474091},{"c":44.0447,"h":44.096,"l":43.6515,"n":176,"o":43.745,"t":"2025-11-24T05:00:00Z","v":2914,"vw":43.945331},{"c":44.4294,"h":44.4294,"l":43.82,"n":100,"o":43.8269,"t":"2025-11-25T05:00:00Z","v":3621,"vw":44.186591},{"c":44.8341,"h":44.93,"l":44.4145,"n":136,"o":44.6,"t":"2025-11-26T05:00:00Z","v":3381,"vw":44.798383},{"c":44.9898,"h":45,"l":44.7718,"n":98,"o":44.793,"t":"2025-11-28T05:00:00Z","v":2578,"vw":44.919162},{"c":44.8961,"h":45.1391,"l":44.66,"n":155,"o":44.66,"t":"2025-12-01T05:00:00Z","v":5215,"vw":44.934808},{"c":45.0754,"h":45.17,"l":44.9238,"n":139,"o":45.0396,"t":"2025-12-02T05:00:00Z","v":3627,"vw":45.059826},{"c":45.1442,"h":45.21,"l":44.9386,"n":138,"o":44.99,"t":"2025-12-03T05:00:00Z","v":2620,"vw":45.082545},{"c":45.2534,"h":45.3186,"l":45.1633,"n":137,"o":45.1633,"t":"2025-12-04T05:00:00Z","v":2180,"vw":45.200768},{"c":45.3067,"h":45.53,"l":45.27,"n":146,"o":45.4293,"t":"2025-12-05T05:00:00Z","v":4309,"vw":45.356811},{"c":45.1254,"h":45.39,"l":45.0101,"n":166,"o":45.39,"t":"2025-12-08T05:00:00Z","v":4358,"vw":45.23001},{"c":45.0984,"h":45.18,"l":45.05,"n":127,"o":45.18,"t":"2025-12-09T05:00:00Z","v":2947,"vw":45.107268},{"c":45.4464,"h":45.4464,"l":45,"n":108,"o":45.16,"t":"2025-12-10T05:00:00Z","v":5347,"vw":45.145396},{"c":45.6446,"h":45.6962,"l":45.19,"n":152,"o":45.19,"t":"2025-12-11T05:00:00Z","v":2164,"vw":45.454541},{"c":45.1178,"h":45.75,"l":45,"n":158,"o":45.75,"t":"2025-12-12T05:00:00Z","v":6122,"vw":45.323538},{"c":45.0747,"h":45.4,"l":45.04,"n":159,"o":45.4,"t":"2025-12-15T05:00:00Z","v":2658,"vw":45.131491},{"c":45.1247,"h":45.18,"l":44.775,"n":142,"o":45.01,"t":"2025-12-16T05:00:00Z","v":4939,"vw":44.95058},{"c":44.6246,"h":45.16,"l":44.58,"n":139,"o":45.16,"t":"2025-12-17T05:00:00Z","v":2258,"vw":44.828646},{"c":44.9864,"h":45.3,"l":44.945,"n":169,"o":44.97,"t":"2025-12-18T05:00:00Z","v":2504,"vw":45.081781},{"c":45.3561,"h":45.4786,"l":45.2305,"n":132,"o":45.2305,"t":"2025-12-19T05:00:00Z","v":2235,"vw":45.384451},{"c":45.6434,"h":45.69,"l":45.531,"n":154,"o":45.58,"t":"2025-12-22T05:00:00Z","v":2928,"vw":45.606927},{"c":45.7463,"h":45.7463,"l":45.55,"n":138,"o":45.58,"t":"2025-12-23T05:00:00Z","v":5930,"vw":45.660998},{"c":45.8999,"h":45.98,"l":45.7964,"n":106,"o":45.88,"t":"2025-12-24T05:00:00Z","v":2876,"vw":45.867631},{"c":45.9701,"h":45.98,"l":45.9,"n":131,"o":45.97,"t":"2025-12-26T05:00:00Z","v":2110,"vw":45.963288},{"c":45.769,"h":45.8699,"l":45.66,"n":194,"o":45.71,"t":"2025-12-29T05:00:00Z","v":7537,"vw":45.739148},{"c":45.5056,"h":45.57,"l":45.45,"n":174,"o":45.55,"t":"2025-12-30T05:00:00Z","v":3582,"vw":45.496087},{"c":45.1453,"h":45.54,"l":45.1453,"n":193,"o":45.54,"t":"2025-12-31T05:00:00Z","v":5318,"vw":45.376902},{"c":45.1066,"h":45.33,"l":44.985,"n":189,"o":45.151,"t":"2026-01-02T05:00:00Z","v":5100,"vw":45.097389},{"c":45.4017,"h":45.5199,"l":45.3051,"n":211,"o":45.32,"t":"2026-01-05T05:00:00Z","v":5761,"vw":45.414365},{"c":45.6706,"h":45.7273,"l":45.405,"n":169,"o":45.405,"t":"2026-01-06T05:00:00Z","v":5376,"vw":45.596219},{"c":45.5253,"h":45.85,"l":45.45,"n":173,"o":45.71,"t":"2026-01-07T05:00:00Z","v":4476,"vw":45.736689},{"c":45.5712,"h":45.6894,"l":45.5102,"n":145,"o":45.52,"t":"2026-01-08T05:00:00Z","v":5381,"vw":45.555559},{"c":45.8797,"h":45.98,"l":45.58,"n":195,"o":45.58,"t":"2026-01-09T05:00:00Z","v":4991,"vw":45.792293},{"c":45.9116,"h":45.98,"l":45.62,"n":254,"o":45.62,"t":"2026-01-12T05:00:00Z","v":5380,"vw":45.836664},{"c":45.7927,"h":46,"l":45.64,"n":175,"o":45.91,"t":"2026-01-13T05:00:00Z","v":5905,"vw":45.829811},{"c":45.609,"h":45.6703,"l":45.34,"n":233,"o":45.56,"t":"2026-01-14T05:00:00Z","v":34739,"vw":45.372876},{"c":45.6825,"h":45.9099,"l":45.6825,"n":183,"o":45.72,"t":"2026-01-15T05:00:00Z","v":5730,"vw":45.822673},{"c":45.7292,"h":45.9,"l":45.62,"n":172,"o":45.9,"t":"2026-01-16T05:00:00Z","v":8230,"vw":45.720413},{"c":44.7275,"h":45.23,"l":44.71,"n":249,"o":44.98,"t":"2026-01-20T05:00:00Z","v":9275,"vw":44.974797},{"c":45.2602,"h":45.2602,"l":44.74,"n":160,"o":44.74,"t":"2026-01-21T05:00:00Z","v":2112,"vw":44.977049},{"c":45.4874,"h":45.6366,"l":45.41,"n":116,"o":45.52,"t":"2026-01-22T05:00:00Z","v":3919,"vw":45.551621},{"c":45.5207,"h":45.6,"l":45.36,"n":153,"o":45.52,"t":"2026-01-23T05:00:00Z","v":4311,"vw":45.500451},{"c":45.7829,"h":45.7829,"l":45.56,"n":165,"o":45.56,"t":"2026-01-26T05:00:00Z","v":3911,"vw":45.693831},{"c":45.8943,"h":45.9699,"l":45.8225,"n":172,"o":45.85,"t":"2026-01-27T05:00:00Z","v":5300,"vw":45.880927},{"c":45.8328,"h":45.9994,"l":45.77,"n":177,"o":45.94,"t":"2026-01-28T05:00:00Z","v":6079,"vw":45.882252},{"c":45.7463,"h":46.0499,"l":45.51,"n":179,"o":45.93,"t":"2026-01-29T05:00:00Z","v":4841,"vw":45.790846},{"c":45.67,"h":45.7999,"l":45.39,"n":145,"o":45.7999,"t":"2026-01-30T05:00:00Z","v":3239,"vw":45.534639},{"c":46.0047,"h":46.13,"l":45.55,"n":228,"o":45.55,"t":"2026-02-02T05:00:00Z","v":6074,"vw":45.86906},{"c":45.643,"h":46.19,"l":45.475,"n":165,"o":46.07,"t":"2026-02-03T05:00:00Z","v":4031,"vw":45.827439},{"c":45.6442,"h":45.9086,"l":45.475,"n":150,"o":45.85,"t":"2026-02-04T05:00:00Z","v":4407,"vw":45.770063},{"c":44.999,"h":45.38,"l":44.85,"n":171,"o":45.38,"t":"2026-02-05T05:00:00Z","v":3128,"vw":45.056516},{"c":45.9899,"h":45.9899,"l":45.31,"n":162,"o":45.31,"t":"2026-02-06T05:00:00Z","v":2113,"vw":45.722487},{"c":46.1849,"h":46.2799,"l":45.85,"n":180,"o":45.87,"t":"2026-02-09T05:00:00Z","v":5983,"vw":46.101382},{"c":46.1438,"h":46.3664,"l":46.1415,"n":134,"o":46.315,"t":"2026-02-10T05:00:00Z","v":2674,"vw":46.300136},{"c":46.2567,"h":46.48,"l":46.2567,"n":116,"o":46.48,"t":"2026-02-11T05:00:00Z","v":1827,"vw":46.357726},{"c":45.5352,"h":46.415,"l":45.51,"n":213,"o":46.415,"t":"2026-02-12T05:00:00Z","v":2992,"vw":45.681641},{"c":45.5434,"h":45.88,"l":45.29,"n":185,"o":45.47,"t":"2026-02-13T05:00:00Z","v":2500,"vw":45.719542},{"c":45.49,"h":45.72,"l":45.196,"n":262,"o":45.34,"t":"2026-02-17T05:00:00Z","v":7939,"vw":45.382537},{"c":45.852,"h":46.05,"l":45.6321,"n":132,"o":45.7419,"t":"2026-02-18T05:00:00Z","v":4103,"vw":45.860961},{"c":45.57,"h":45.78,"l":45.4001,"n":120,"o":45.635,"t":"2026-02-19T05:00:00Z","v":3365,"vw":45.599207},{"c":46.05,"h":46.05,"l":45.51,"n":154,"o":45.51,"t":"2026-02-20T05:00:00Z","v":3671,"vw":45.802184},{"c":45.4843,"h":45.96,"l":45.4101,"n":148,"o":45.96,"t":"2026-02-23T05:00:00Z","v":2565,"vw":45.764805},{"c":45.8546,"h":45.981,"l":45.44,"n":114,"o":45.44,"t":"2026-02-24T05:00:00Z","v":4208,"vw":45.756273},{"c":46.14,"h":46.16,"l":46.02,"n":169,"o":46.02,"t":"2026-02-25T05:00:00Z","v":2683,"vw":46.097964},{"c":45.876,"h":46.06,"l":45.57,"n":144,"o":46.06,"t":"2026-02-26T05:00:00Z","v":1889,"vw":45.936667},{"c":45.7259,"h":45.7388,"l":45.47,"n":172,"o":45.595,"t":"2026-02-27T05:00:00Z","v":4320,"vw":45.588403},{"c":45.6329,"h":45.6981,"l":45.12,"n":201,"o":45.12,"t":"2026-03-02T05:00:00Z","v":6070,"vw":45.409793},{"c":45.06,"h":45.2346,"l":44.44,"n":211,"o":44.83,"t":"2026-03-03T05:00:00Z","v":8262,"vw":44.677185},{"c":45.4982,"h":45.6,"l":45.4328,"n":142,"o":45.4328,"t":"2026-03-04T05:00:00Z","v":2335,"vw":45.49602},{"c":45.3158,"h":45.47,"l":45.14,"n":143,"o":45.28,"t":"2026-03-05T05:00:00Z","v":3023,"vw":45.271709},{"c":44.79,"h":44.9299,"l":44.5321,"n":129,"o":44.89,"t":"2026-03-06T05:00:00Z","v":2359,"vw":44.863174},{"c":45.01,"h":45.055,"l":44.01,"n":172,"o":44.25,"t":"2026-03-09T04:00:00Z","v":5619,"vw":44.347659},{"c":44.9348,"h":45.3336,"l":44.8742,"n":186,"o":45.04,"t":"2026-03-10T04:00:00Z","v":4942,"vw":45.086304},{"c":44.78,"h":45.05,"l":44.6,"n":156,"o":44.89,"t":"2026-03-11T04:00:00Z","v":4279,"vw":44.827217},{"c":44.1645,"h":44.4163,"l":44.1645,"n":139,"o":44.4163,"t":"2026-03-12T04:00:00Z","v":2425,"vw":44.273974},{"c":43.84,"h":44.49,"l":43.84,"n":138,"o":44.49,"t":"2026-03-13T04:00:00Z","v":4173,"vw":44.152844},{"c":44.3626,"h":44.4699,"l":44.27,"n":188,"o":44.27,"t":"2026-03-16T04:00:00Z","v":8180,"vw":44.340388},{"c":44.559,"h":44.695,"l":44.4612,"n":118,"o":44.695,"t":"2026-03-17T04:00:00Z","v":2816,"vw":44.548257},{"c":43.9456,"h":44.51,"l":43.9456,"n":130,"o":44.51,"t":"2026-03-18T04:00:00Z","v":2427,"vw":44.268317},{"c":43.8394,"h":43.8394,"l":43.62,"n":137,"o":43.67,"t":"2026-03-19T04:00:00Z","v":2468,"vw":43.634813},{"c":43.087,"h":43.7299,"l":42.97,"n":156,"o":43.46,"t":"2026-03-20T04:00:00Z","v":4591,"vw":43.317147},{"c":43.5642,"h":43.92,"l":43.51,"n":202,"o":43.54,"t":"2026-03-23T04:00:00Z","v":19305,"vw":43.679752},{"c":43.46,"h":43.47,"l":43.1501,"n":141,"o":43.2,"t":"2026-03-24T04:00:00Z","v":5373,"vw":43.422867},{"c":43.671,"h":43.87,"l":43.5902,"n":126,"o":43.62,"t":"2026-03-25T04:00:00Z","v":3242,"vw":43.690865},{"c":42.83,"h":43.6081,"l":42.83,"n":251,"o":43.27,"t":"2026-03-26T04:00:00Z","v":5701,"vw":43.186476},{"c":42.1943,"h":42.75,"l":42.16,"n":139,"o":42.75,"t":"2026-03-27T04:00:00Z","v":4335,"vw":42.375706},{"c":42.045,"h":42.49,"l":41.9,"n":177,"o":42.49,"t":"2026-03-30T04:00:00Z","v":10114,"vw":42.3502},{"c":43.2328,"h":43.28,"l":42.3434,"n":146,"o":42.3434,"t":"2026-03-31T04:00:00Z","v":3724,"vw":42.832085},{"c":43.5503,"h":43.765,"l":43.435,"n":144,"o":43.435,"t":"2026-04-01T04:00:00Z","v":2809,"vw":43.618314},{"c":43.6041,"h":43.732,"l":42.91,"n":147,"o":42.91,"t":"2026-04-02T04:00:00Z","v":2670,"vw":43.211858},{"c":43.7443,"h":43.75,"l":43.54,"n":167,"o":43.54,"t":"2026-04-06T04:00:00Z","v":4113,"vw":43.674462},{"c":43.713,"h":43.75,"l":43.42,"n":111,"o":43.49,"t":"2026-04-07T04:00:00Z","v":3104,"vw":43.599811},{"c":44.8596,"h":45.03,"l":44.63,"n":173,"o":45.03,"t":"2026-04-08T04:00:00Z","v":4180,"vw":44.939215},{"c":45.1045,"h":45.17,"l":44.72,"n":155,"o":44.81,"t":"2026-04-09T04:00:00Z","v":3980,"vw":45.025756},{"c":45.1363,"h":45.34,"l":45.13,"n":147,"o":45.2001,"t":"2026-04-10T04:00:00Z","v":2380,"vw":45.188106},{"c":45.5885,"h":45.5885,"l":45,"n":170,"o":45.04,"t":"2026-04-13T04:00:00Z","v":4200,"vw":45.183195},{"c":46.1793,"h":46.2391,"l":45.74,"n":143,"o":45.74,"t":"2026-04-14T04:00:00Z","v":2619,"vw":45.996911},{"c":46.45,"h":46.515,"l":46.22,"n":157,"o":46.22,"t":"2026-04-15T04:00:00Z","v":2043,"vw":46.374505},{"c":46.6951,"h":46.71,"l":46.4,"n":172,"o":46.61,"t":"2026-04-16T04:00:00Z","v":3529,"vw":46.592903},{"c":47.2492,"h":47.3282,"l":46.94,"n":168,"o":46.94,"t":"2026-04-17T04:00:00Z","v":3804,"vw":47.218114},{"c":47.07,"h":47.22,"l":46.91,"n":196,"o":47.22,"t":"2026-04-20T04:00:00Z","v":8185,"vw":47.157286},{"c":46.8452,"h":47.29,"l":46.8452,"n":200,"o":47.18,"t":"2026-04-21T04:00:00Z","v":5973,"vw":47.117018},{"c":47.3291,"h":47.3291,"l":46.8807,"n":139,"o":47.09,"t":"2026-04-22T04:00:00Z","v":4566,"vw":47.161309},{"c":47.0591,"h":47.395,"l":46.7592,"n":154,"o":47.12,"t":"2026-04-23T04:00:00Z","v":3686,"vw":47.114774},{"c":47.4765,"h":47.4999,"l":47.23,"n":139,"o":47.23,"t":"2026-04-24T04:00:00Z","v":1240,"vw":47.413133},{"c":47.6,"h":47.635,"l":47.27,"n":190,"o":47.27,"t":"2026-04-27T04:00:00Z","v":4202,"vw":47.507925},{"c":47.3242,"h":47.4,"l":47.09,"n":131,"o":47.4,"t":"2026-04-28T04:00:00Z","v":4697,"vw":47.265041},{"c":47.1892,"h":47.44,"l":47.05,"n":143,"o":47.44,"t":"2026-04-29T04:00:00Z","v":5137,"vw":47.17848},{"c":47.7749,"h":47.7749,"l":47.17,"n":117,"o":47.6699,"t":"2026-04-30T04:00:00Z","v":2136,"vw":47.584897},{"c":47.806,"h":48.01,"l":47.795,"n":152,"o":47.8412,"t":"2026-05-01T04:00:00Z","v":3155,"vw":47.911498},{"c":47.436,"h":47.76,"l":47.39,"n":166,"o":47.76,"t":"2026-05-04T04:00:00Z","v":2862,"vw":47.571541},{"c":47.9056,"h":47.95,"l":47.63,"n":123,"o":47.8199,"t":"2026-05-05T04:00:00Z","v":1664,"vw":47.851705},{"c":48.6816,"h":48.6816,"l":48.23,"n":189,"o":48.23,"t":"2026-05-06T04:00:00Z","v":8113,"vw":48.537896},{"c":48.5398,"h":48.88,"l":48.5398,"n":180,"o":48.87,"t":"2026-05-07T04:00:00Z","v":2560,"vw":48.743074},{"c":48.9286,"h":49.05,"l":48.81,"n":173,"o":48.94,"t":"2026-05-08T04:00:00Z","v":2886,"vw":48.974376},{"c":49.0913,"h":49.24,"l":48.79,"n":194,"o":48.79,"t":"2026-05-11T04:00:00Z","v":4205,"vw":49.123822},{"c":48.9223,"h":48.98,"l":48.57,"n":218,"o":48.98,"t":"2026-05-12T04:00:00Z","v":5789,"vw":48.651986},{"c":49.1433,"h":49.2749,"l":48.74,"n":167,"o":48.91,"t":"2026-05-13T04:00:00Z","v":4275,"vw":49.069039},{"c":49.4194,"h":49.55,"l":49.17,"n":149,"o":49.17,"t":"2026-05-14T04:00:00Z","v":3937,"vw":49.408251},{"c":48.8368,"h":49.2,"l":48.77,"n":171,"o":49.035,"t":"2026-05-15T04:00:00Z","v":3619,"vw":48.964708},{"c":48.7906,"h":48.99,"l":48.465,"n":215,"o":48.78,"t":"2026-05-18T04:00:00Z","v":8859,"vw":48.61474},{"c":48.2653,"h":48.6684,"l":48.2653,"n":170,"o":48.44,"t":"2026-05-19T04:00:00Z","v":5642,"vw":48.445012},{"c":48.7907,"h":48.87,"l":48.2823,"n":151,"o":48.54,"t":"2026-05-20T04:00:00Z","v":6193,"vw":48.714154},{"c":49.0214,"h":49.115,"l":48.6109,"n":187,"o":48.87,"t":"2026-05-21T04:00:00Z","v":7281,"vw":48.92892},{"c":49.3343,"h":49.57,"l":49.23,"n":182,"o":49.32,"t":"2026-05-22T04:00:00Z","v":3678,"vw":49.38479},{"c":49.6304,"h":49.92,"l":49.5,"n":233,"o":49.5,"t":"2026-05-26T04:00:00Z","v":6727,"vw":49.657625},{"c":49.6244,"h":49.88,"l":49.5229,"n":180,"o":49.7,"t":"2026-05-27T04:00:00Z","v":4471,"vw":49.687424},{"c":49.96,"h":50.0299,"l":49.59,"n":223,"o":49.59,"t":"2026-05-28T04:00:00Z","v":7756,"vw":49.782832},{"c":50.1046,"h":50.2151,"l":50.0401,"n":140,"o":50.17,"t":"2026-05-29T04:00:00Z","v":3642,"vw":50.138076},{"c":50.2032,"h":50.29,"l":49.97,"n":199,"o":49.97,"t":"2026-06-01T04:00:00Z","v":4699,"vw":50.137655},{"c":50.1902,"h":50.315,"l":50.1,"n":224,"o":50.21,"t":"2026-06-02T04:00:00Z","v":4482,"vw":50.190601},{"c":49.922,"h":50.14,"l":49.8501,"n":180,"o":50.14,"t":"2026-06-03T04:00:00Z","v":3393,"vw":50.035274},{"c":50.114,"h":50.24,"l":49.74,"n":198,"o":49.74,"t":"2026-06-04T04:00:00Z","v":4004,"vw":49.991113},{"c":48.9441,"h":49.76,"l":48.68,"n":175,"o":49.75,"t":"2026-06-05T04:00:00Z","v":3053,"vw":49.42994},{"c":48.94,"h":49.34,"l":48.94,"n":173,"o":49.34,"t":"2026-06-08T04:00:00Z","v":9234,"vw":49.202482},{"c":48.8378,"h":49.44,"l":48.1801,"n":160,"o":49.39,"t":"2026-06-09T04:00:00Z","v":5396,"vw":48.657258},{"c":48.1495,"h":48.7976,"l":48.05,"n":156,"o":48.7976,"t":"2026-06-10T04:00:00Z","v":3924,"vw":48.470766},{"c":48.9097,"h":48.9097,"l":48.03,"n":131,"o":48.35,"t":"2026-06-11T04:00:00Z","v":5605,"vw":48.370084},{"c":49.1645,"h":49.26,"l":48.9,"n":170,"o":48.9,"t":"2026-06-12T04:00:00Z","v":6691,"vw":49.097061},{"c":49.9862,"h":50.1183,"l":49.62,"n":193,"o":49.62,"t":"2026-06-15T04:00:00Z","v":3885,"vw":50.032239},{"c":49.7117,"h":49.995,"l":49.7117,"n":150,"o":49.89,"t":"2026-06-16T04:00:00Z","v":4759,"vw":49.854358},{"c":48.9932,"h":49.72,"l":48.9932,"n":147,"o":49.56,"t":"2026-06-17T04:00:00Z","v":11316,"vw":49.533143},{"c":49.6328,"h":49.6678,"l":49.53,"n":105,"o":49.66,"t":"2026-06-18T04:00:00Z","v":1239,"vw":49.611095},{"c":49.3971,"h":49.69,"l":49.35,"n":222,"o":49.53,"t":"2026-06-22T04:00:00Z","v":11015,"vw":49.443905},{"c":48.7713,"h":49.08,"l":48.66,"n":129,"o":48.76,"t":"2026-06-23T04:00:00Z","v":5659,"vw":48.820546},{"c":48.6995,"h":48.98,"l":48.67,"n":135,"o":48.67,"t":"2026-06-24T04:00:00Z","v":3231,"vw":48.799287},{"c":48.5645,"h":48.94,"l":48.4953,"n":122,"o":48.845,"t":"2026-06-25T04:00:00Z","v":2737,"vw":48.687587},{"c":48.5859,"h":48.69,"l":48.27,"n":121,"o":48.27,"t":"2026-06-26T04:00:00Z","v":7841,"vw":48.560568},{"c":49.0696,"h":49.14,"l":48.73,"n":173,"o":48.83,"t":"2026-06-29T04:00:00Z","v":5896,"vw":48.95393},{"c":49.44,"h":49.56,"l":48.94,"n":164,"o":48.94,"t":"2026-06-30T04:00:00Z","v":3004,"vw":49.336315},{"c":49.6915,"h":49.8799,"l":49.44,"n":151,"o":49.44,"t":"2026-07-01T04:00:00Z","v":2297,"vw":49.639656},{"c":49.6641,"h":49.9,"l":49.335,"n":172,"o":49.72,"t":"2026-07-02T04:00:00Z","v":3566,"vw":49.577585},{"c":49.9364,"h":49.975,"l":49.561,"n":196,"o":49.79,"t":"2026-07-06T04:00:00Z","v":4620,"vw":49.83141},{"c":49.8045,"h":49.9675,"l":49.56,"n":147,"o":49.8,"t":"2026-07-07T04:00:00Z","v":3692,"vw":49.797737},{"c":49.7791,"h":49.7791,"l":49.3111,"n":145,"o":49.47,"t":"2026-07-08T04:00:00Z","v":4996,"vw":49.510789},{"c":50.0085,"h":50.09,"l":49.81,"n":126,"o":49.81,"t":"2026-07-09T04:00:00Z","v":3766,"vw":49.956643},{"c":50.197,"h":50.197,"l":49.94,"n":129,"o":49.94,"t":"2026-07-10T04:00:00Z","v":2527,"vw":50.101451},{"c":49.9022,"h":50.14,"l":49.9022,"n":129,"o":50.07,"t":"2026-07-13T04:00:00Z","v":2428,"vw":50.059764},{"c":50.2998,"h":50.2998,"l":50.02,"n":126,"o":50.02,"t":"2026-07-14T04:00:00Z","v":2624,"vw":50.167317},{"c":50.454,"h":50.64,"l":50.28,"n":139,"o":50.64,"t":"2026-07-15T04:00:00Z","v":13037,"vw":50.32373},{"c":50.3066,"h":50.63,"l":50.28,"n":122,"o":50.42,"t":"2026-07-16T04:00:00Z","v":2917,"vw":50.428254},{"c":49.9086,"h":50.03,"l":49.55,"n":142,"o":49.55,"t":"2026-07-17T04:00:00Z","v":3449,"vw":49.850265},{"c":49.8226,"h":50.25,"l":49.8226,"n":157,"o":50.01,"t":"2026-07-20T04:00:00Z","v":5273,"vw":50.021565},{"c":50.0347,"h":50.1,"l":49.99,"n":110,"o":49.99,"t":"2026-07-21T04:00:00Z","v":1678,"vw":50.041153},{"c":49.8798,"h":50.12,"l":49.8798,"n":128,"o":49.935,"t":"2026-07-22T04:00:00Z","v":1742,"vw":50.015152},{"c":49.1975,"h":49.63,"l":49.07,"n":115,"o":49.63,"t":"2026-07-23T04:00:00Z","v":1617,"vw":49.348977},{"c":49.1637,"h":49.5,"l":49.08,"n":98,"o":49.38,"t":"2026-07-24T04:00:00Z","v":4354,"vw":49.224734},{"c":49.221,"h":49.53,"l":49.03,"n":137,"o":49.53,"t":"2026-07-27T04:00:00Z","v":4232,"vw":49.184095},{"c":49.4938,"h":49.5495,"l":49.42,"n":114,"o":49.52,"t":"2026-07-28T04:00:00Z","v":1658,"vw":49.472121},{"c":49.0193,"h":49.505,"l":49.0193,"n":116,"o":49.44,"t":"2026-07-29T04:00:00Z","v":3059,"vw":49.32193},{"c":49.4446,"h":49.4446,"l":49.015,"n":96,"o":49.1,"t":"2026-07-30T04:00:00Z","v":3407,"vw":49.149768},{"c":49.63,"h":49.63,"l":49.24,"n":106,"o":49.56,"t":"2026-07-31T04:00:00Z","v":2200,"vw":49.493936},{"c":50.1831,"h":50.1831,"l":49.78,"n":177,"o":49.78,"t":"2026-08-03T04:00:00Z","v":4064,"vw":49.970306},{"c":51.0123,"h":51.08,"l":50.23,"n":209,"o":50.36,"t":"2026-08-04T04:00:00Z","v":9612,"vw":50.670612},{"c":50.7511,"h":50.96,"l":50.63,"n":151,"o":50.96,"t":"2026-08-05T04:00:00Z","v":3669,"vw":50.755951},{"c":50.2842,"h":50.63,"l":50.2842,"n":123,"o":50.63,"t":"2026-08-06T04:00:00Z","v":1573,"vw":50.453376},{"c":50.5195,"h":50.64,"l":50.44,"n":172,"o":50.46,"t":"2026-08-07T04:00:00Z","v":2960,"vw":50.514984},{"c":50.76,"h":50.909,"l":50.53,"n":178,"o":50.55,"t":"2026-08-10T04:00:00Z","v":3676,"vw":50.668706},{"c":50.9581,"h":51.18,"l":50.8997,"n":147,"o":50.975,"t":"2026-08-11T04:00:00Z","v":5934,"vw":50.975544},{"c":50.9544,"h":51.11,"l":50.81,"n":142,"o":50.81,"t":"2026-08-12T04:00:00Z","v":2181,"vw":50.905763},{"c":51.4573,"h":51.49,"l":51.01,"n":166,"o":51.01,"t":"2026-08-13T04:00:00Z","v":5893,"vw":51.316514},{"c":51.5636,"h":51.5636,"l":51.471,"n":235,"o":51.53,"t":"2026-08-14T04:00:00Z","v":2778,"vw":51.537857},{"c":51.2471,"h":51.55,"l":51.2471,"n":236,"o":51.55,"t":"2026-08-17T04:00:00Z","v":2809,"vw":51.360885},{"c":50.6055,"h":51,"l":50.6055,"n":157,"o":51,"t":"2026-08-18T04:00:00Z","v":3590,"vw":50.814148},{"c":50.5247,"h":50.87,"l":50.5247,"n":145,"o":50.87,"t":"2026-08-19T04:00:00Z","v":2237,"vw":50.685748},{"c":50.3487,"h":50.55,"l":50.2301,"n":150,"o":50.55,"t":"2026-08-20T04:00:00Z","v":6237,"vw":50.409104},{"c":50.6652,"h":50.7392,"l":50.48,"n":130,"o":50.64,"t":"2026-08-21T04:00:00Z","v":1884,"vw":50.642975},{"c":50.5783,"h":50.5783,"l":50.42,"n":193,"o":50.42,"t":"2026-08-24T04:00:00Z","v":2560,"vw":50.493473},{"c":50.5022,"h":50.72,"l":50.3713,"n":156,"o":50.72,"t":"2026-08-25T04:00:00Z","v":3207,"vw":50.532838},{"c":50.7239,"h":50.8099,"l":50.55,"n":129,"o":50.56,"t":"2026-08-26T04:00:00Z","v":2726,"vw":50.662208},{"c":50.725,"h":50.84,"l":50.5814,"n":184,"o":50.84,"t":"2026-08-27T04:00:00Z","v":12896,"vw":50.689519},{"c":50.6958,"h":50.81,"l":50.555,"n":134,"o":50.78,"t":"2026-08-28T04:00:00Z","v":2046,"vw":50.669027},{"c":50.5993,"h":50.5993,"l":50.411,"n":164,"o":50.42,"t":"2026-08-31T04:00:00Z","v":1990,"vw":50.475707},{"c":50.3103,"h":50.35,"l":50.231,"n":131,"o":50.315,"t":"2026-09-01T04:00:00Z","v":1644,"vw":50.278868},{"c":50.6914,"h":50.7126,"l":50.2,"n":222,"o":50.2,"t":"2026-09-02T04:00:00Z","v":2170,"vw":50.604728},{"c":50.9286,"h":50.9286,"l":50.6699,"n":128,"o":50.7,"t":"2026-09-03T04:00:00Z","v":2303,"vw":50.781399},{"c":50.6176,"h":50.81,"l":50.611,"n":130,"o":50.81,"t":"2026-09-04T04:00:00Z","v":2233,"vw":50.726314},{"c":50.2151,"h":50.49,"l":50.2151,"n":180,"o":50.49,"t":"2026-09-08T04:00:00Z","v":2546,"vw":50.396528},{"c":49.7173,"h":49.87,"l":49.71,"n":136,"o":49.87,"t":"2026-09-09T04:00:00Z","v":3957,"vw":49.770537},{"c":49.4003,"h":49.5095,"l":49.28,"n":118,"o":49.28,"t":"2026-09-10T04:00:00Z","v":5643,"vw":49.441639},{"c":49.9275,"h":49.97,"l":49.74,"n":131,"o":49.74,"t":"2026-09-11T04:00:00Z","v":1618,"vw":49.881031},{"c":49.71,"h":49.8541,"l":49.55,"n":147,"o":49.57,"t":"2026-09-14T04:00:00Z","v":2815,"vw":49.673053},{"c":49.3871,"h":49.53,"l":49.32,"n":145,"o":49.46,"t":"2026-09-15T04:00:00Z","v":2926,"vw":49.379103},{"c":49.2292,"h":49.551,"l":49.01,"n":134,"o":49.4,"t":"2026-09-16T04:00:00Z","v":5581,"vw":49.145007},{"c":49.6328,"h":49.81,"l":49.57,"n":129,"o":49.81,"t":"2026-09-17T04:00:00Z","v":7662,"vw":49.701307},{"c":49.4869,"h":49.6199,"l":49.43,"n":117,"o":49.55,"t":"2026-09-18T04:00:00Z","v":2427,"vw":49.520236},{"c":49.985,"h":50.16,"l":49.52,"n":126,"o":49.52,"t":"2026-09-21T04:00:00Z","v":4166,"vw":49.981587},{"c":49.9345,"h":50,"l":49.69,"n":127,"o":50,"t":"2026-09-22T04:00:00Z","v":1547,"vw":49.890288},{"c":49.6531,"h":49.785,"l":49.61,"n":125,"o":49.68,"t":"2026-09-23T04:00:00Z","v":2488,"vw":49.673694},{"c":49.5482,"h":49.68,"l":49.425,"n":105,"o":49.5,"t":"2026-09-24T04:00:00Z","v":104786,"vw":49.579245},{"c":49.736,"h":49.78,"l":49.4501,"n":112,"o":49.61,"t":"2026-09-25T04:00:00Z","v":2477,"vw":49.620164},{"c":49.2609,"h":49.53,"l":49.2609,"n":170,"o":49.53,"t":"2026-09-28T04:00:00Z","v":3352,"vw":49.373917},{"c":49.3293,"h":49.34,"l":49.2,"n":146,"o":49.3,"t":"2026-09-29T04:00:00Z","v":3254,"vw":49.239249},{"c":49.1254,"h":49.4781,"l":49.1254,"n":102,"o":49.4401,"t":"2026-09-30T04:00:00Z","v":1025,"vw":49.435419},{"c":48.8635,"h":49.19,"l":48.74,"n":136,"o":49.19,"t":"2026-10-01T04:00:00Z","v":5187,"vw":48.928151},{"c":49.4302,"h":49.595,"l":49.3,"n":146,"o":49.3,"t":"2026-10-02T04:00:00Z","v":3560,"vw":49.399089},{"c":49.8155,"h":49.88,"l":49.38,"n":126,"o":49.43,"t":"2026-10-05T04:00:00Z","v":2678,"vw":49.658545},{"c":50.2806,"h":50.4298,"l":50.23,"n":129,"o":50.23,"t":"2026-10-06T04:00:00Z","v":3721,"vw":50.283041},{"c":50.0485,"h":50.149,"l":49.8,"n":129,"o":49.88,"t":"2026-10-07T04:00:00Z","v":2216,"vw":49.968056},{"c":50.0203,"h":50.14,"l":49.75,"n":124,"o":49.75,"t":"2026-10-08T04:00:00Z","v":2129,"vw":50.007635},{"c":50.2498,"h":50.26,"l":50.04,"n":114,"o":50.04,"t":"2026-10-09T04:00:00Z","v":2154,"vw":50.17703},{"c":50.1066,"h":50.31,"l":50.1066,"n":108,"o":50.201,"t":"2026-10-12T04:00:00Z","v":1720,"vw":50.226465},{"c":50.2538,"h":50.2649,"l":50.02,"n":121,"o":50.02,"t":"2026-10-13T04:00:00Z","v":2522,"vw":50.18785},{"c":49.4891,"h":49.78,"l":49.42,"n":123,"o":49.78,"t":"2026-10-14T04:00:00Z","v":1858,"vw":49.518624},{"c":49.8287,"h":49.8287,"l":49.27,"n":131,"o":49.27,"t":"2026-10-15T04:00:00Z","v":1736,"vw":49.641191},{"c":49.26,"h":49.885,"l":49.26,"n":90,"o":49.69,"t":"2026-10-16T04:00:00Z","v":6026,"vw":49.400441},{"c":49.3909,"h":49.61,"l":49.35,"n":145,"o":49.44,"t":"2026-10-19T04:00:00Z","v":3730,"vw":49.448977},{"c":49.5559,"h":49.62,"l":49.33,"n":116,"o":49.33,"t":"2026-10-20T04:00:00Z","v":1880,"vw":49.519976},{"c":49.644,"h":49.79,"l":49.505,"n":102,"o":49.57,"t":"2026-10-21T04:00:00Z","v":2035,"vw":49.58371},{"c":49.0933,"h":49.17,"l":49.08,"n":107,"o":49.12,"t":"2026-10-22T04:00:00Z","v":1206,"vw":49.130264}],"volatilityBars":[{"c":49.65,"h":49.65,"l":49.52,"n":17,"o":49.52,"t":"2026-09-21T13:30:00Z","v":662,"vw":49.597401},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-09-21T14:15:00Z","v":103,"vw":49.9},{"c":49.9999,"h":50,"l":49.9999,"n":2,"o":50,"t":"2026-09-21T16:15:00Z","v":200,"vw":49.99995},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-21T16:30:00Z","v":100,"vw":50},{"c":50.08,"h":50.08,"l":50.015,"n":6,"o":50.015,"t":"2026-09-21T17:45:00Z","v":939,"vw":50.047988},{"c":50.015,"h":50.015,"l":50.015,"n":1,"o":50.015,"t":"2026-09-21T18:15:00Z","v":119,"vw":50.015},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-09-21T19:15:00Z","v":500,"vw":50.16},{"c":50.01,"h":50.085,"l":50.01,"n":3,"o":50.085,"t":"2026-09-21T19:30:00Z","v":949,"vw":50.073425},{"c":50.02,"h":50.02,"l":50.02,"n":1,"o":50.02,"t":"2026-09-21T19:45:00Z","v":126,"vw":50.02},{"c":50,"h":50,"l":50,"n":13,"o":50,"t":"2026-09-22T13:30:00Z","v":179,"vw":50},{"c":49.69,"h":49.69,"l":49.69,"n":5,"o":49.69,"t":"2026-09-22T15:00:00Z","v":301,"vw":49.69},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-09-22T17:15:00Z","v":260,"vw":49.88},{"c":49.89,"h":49.89,"l":49.89,"n":2,"o":49.89,"t":"2026-09-22T17:30:00Z","v":169,"vw":49.89},{"c":49.9756,"h":49.9756,"l":49.9756,"n":2,"o":49.9756,"t":"2026-09-22T18:15:00Z","v":103,"vw":49.9756},{"c":49.68,"h":49.68,"l":49.68,"n":2,"o":49.68,"t":"2026-09-23T13:45:00Z","v":129,"vw":49.68},{"c":49.68,"h":49.68,"l":49.68,"n":1,"o":49.68,"t":"2026-09-23T14:30:00Z","v":200,"vw":49.68},{"c":49.621,"h":49.621,"l":49.621,"n":2,"o":49.621,"t":"2026-09-23T15:30:00Z","v":483,"vw":49.621},{"c":49.74,"h":49.74,"l":49.74,"n":2,"o":49.74,"t":"2026-09-23T17:30:00Z","v":129,"vw":49.74},{"c":49.78,"h":49.785,"l":49.78,"n":4,"o":49.785,"t":"2026-09-23T18:30:00Z","v":282,"vw":49.7825},{"c":49.6101,"h":49.6101,"l":49.61,"n":2,"o":49.61,"t":"2026-09-23T19:15:00Z","v":200,"vw":49.61005},{"c":49.695,"h":49.695,"l":49.695,"n":1,"o":49.695,"t":"2026-09-23T19:30:00Z","v":100,"vw":49.695},{"c":49.425,"h":49.5,"l":49.425,"n":12,"o":49.5,"t":"2026-09-24T13:30:00Z","v":684,"vw":49.47698},{"c":49.5,"h":49.5,"l":49.49,"n":3,"o":49.49,"t":"2026-09-24T16:00:00Z","v":500,"vw":49.497976},{"c":49.58,"h":49.68,"l":49.58,"n":4,"o":49.68,"t":"2026-09-24T17:45:00Z","v":102433,"vw":49.580098},{"c":49.585,"h":49.585,"l":49.585,"n":1,"o":49.585,"t":"2026-09-24T18:00:00Z","v":475,"vw":49.585},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-09-24T19:00:00Z","v":200,"vw":49.64},{"c":49.61,"h":49.61,"l":49.61,"n":15,"o":49.61,"t":"2026-09-25T13:30:00Z","v":731,"vw":49.61},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-09-25T14:00:00Z","v":196,"vw":49.55},{"c":49.4501,"h":49.4501,"l":49.4501,"n":3,"o":49.4501,"t":"2026-09-25T14:30:00Z","v":152,"vw":49.4501},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-09-25T15:45:00Z","v":152,"vw":49.52},{"c":49.77,"h":49.77,"l":49.77,"n":1,"o":49.77,"t":"2026-09-25T16:45:00Z","v":200,"vw":49.77},{"c":49.5801,"h":49.78,"l":49.5801,"n":7,"o":49.78,"t":"2026-09-25T17:45:00Z","v":441,"vw":49.692888},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-09-28T12:00:00Z","v":200,"vw":48.18},{"c":49.36,"h":49.53,"l":49.325,"n":20,"o":49.53,"t":"2026-09-28T13:30:00Z","v":928,"vw":49.405544},{"c":49.455,"h":49.455,"l":49.455,"n":1,"o":49.455,"t":"2026-09-28T14:00:00Z","v":100,"vw":49.455},{"c":49.4995,"h":49.4995,"l":49.4995,"n":2,"o":49.4995,"t":"2026-09-28T14:15:00Z","v":121,"vw":49.4995},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-09-28T15:00:00Z","v":500,"vw":49.28},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-09-28T17:45:00Z","v":428,"vw":49.4},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-09-28T18:45:00Z","v":400,"vw":49.35},{"c":49.34,"h":49.34,"l":49.26,"n":5,"o":49.3,"t":"2026-09-29T15:30:00Z","v":401,"vw":49.2904},{"c":49.25,"h":49.25,"l":49.25,"n":4,"o":49.25,"t":"2026-09-29T17:00:00Z","v":175,"vw":49.25},{"c":49.21,"h":49.21,"l":49.2,"n":9,"o":49.2,"t":"2026-09-29T17:15:00Z","v":804,"vw":49.2075},{"c":49.21,"h":49.21,"l":49.21,"n":3,"o":49.21,"t":"2026-09-29T17:30:00Z","v":197,"vw":49.21},{"c":49.235,"h":49.25,"l":49.235,"n":5,"o":49.25,"t":"2026-09-29T17:45:00Z","v":483,"vw":49.243146},{"c":49.22,"h":49.27,"l":49.21,"n":5,"o":49.27,"t":"2026-09-29T18:00:00Z","v":332,"vw":49.233333},{"c":49.32,"h":49.32,"l":49.32,"n":3,"o":49.32,"t":"2026-09-29T19:00:00Z","v":202,"vw":49.32},{"c":49.4401,"h":49.4401,"l":49.4401,"n":1,"o":49.4401,"t":"2026-09-30T16:15:00Z","v":121,"vw":49.4401},{"c":49.37,"h":49.37,"l":49.37,"n":2,"o":49.37,"t":"2026-09-30T17:15:00Z","v":108,"vw":49.37},{"c":49.4781,"h":49.4781,"l":49.4781,"n":2,"o":49.4781,"t":"2026-09-30T17:45:00Z","v":145,"vw":49.4781},{"c":48.95,"h":49.19,"l":48.94,"n":16,"o":49.19,"t":"2026-10-01T13:30:00Z","v":1434,"vw":49.053733},{"c":48.975,"h":48.975,"l":48.975,"n":3,"o":48.975,"t":"2026-10-01T13:45:00Z","v":102,"vw":48.975},{"c":48.74,"h":48.74,"l":48.74,"n":2,"o":48.74,"t":"2026-10-01T15:00:00Z","v":113,"vw":48.74},{"c":48.8699,"h":48.87,"l":48.85,"n":4,"o":48.855,"t":"2026-10-01T15:15:00Z","v":1302,"vw":48.86727},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-01T15:45:00Z","v":156,"vw":48.8},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-10-01T16:15:00Z","v":144,"vw":48.81},{"c":48.93,"h":48.93,"l":48.92,"n":2,"o":48.92,"t":"2026-10-01T16:45:00Z","v":200,"vw":48.925},{"c":48.905,"h":48.905,"l":48.83,"n":2,"o":48.83,"t":"2026-10-01T17:00:00Z","v":242,"vw":48.8675},{"c":48.9003,"h":48.9003,"l":48.9003,"n":1,"o":48.9003,"t":"2026-10-01T17:15:00Z","v":211,"vw":48.9003},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-01T17:30:00Z","v":100,"vw":49.03},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-01T17:45:00Z","v":204,"vw":49.1},{"c":48.77,"h":48.77,"l":48.77,"n":2,"o":48.77,"t":"2026-10-01T19:45:00Z","v":402,"vw":48.77},{"c":49.3,"h":49.3,"l":49.3,"n":2,"o":49.3,"t":"2026-10-02T13:30:00Z","v":208,"vw":49.3},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-02T14:15:00Z","v":101,"vw":49.53},{"c":49.595,"h":49.595,"l":49.595,"n":1,"o":49.595,"t":"2026-10-02T14:45:00Z","v":300,"vw":49.595},{"c":49.3601,"h":49.3601,"l":49.3601,"n":3,"o":49.3601,"t":"2026-10-02T15:00:00Z","v":1003,"vw":49.3601},{"c":49.315,"h":49.315,"l":49.315,"n":1,"o":49.315,"t":"2026-10-02T16:15:00Z","v":197,"vw":49.315},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-02T16:30:00Z","v":171,"vw":49.34},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-02T18:15:00Z","v":337,"vw":49.5},{"c":49.34,"h":49.39,"l":49.34,"n":3,"o":49.39,"t":"2026-10-02T19:15:00Z","v":403,"vw":49.352438},{"c":49.465,"h":49.465,"l":49.38,"n":17,"o":49.43,"t":"2026-10-05T13:30:00Z","v":689,"vw":49.404394},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-05T14:00:00Z","v":166,"vw":49.62},{"c":49.5901,"h":49.5901,"l":49.5901,"n":1,"o":49.5901,"t":"2026-10-05T14:15:00Z","v":100,"vw":49.5901},{"c":49.64,"h":49.64,"l":49.64,"n":2,"o":49.64,"t":"2026-10-05T14:45:00Z","v":249,"vw":49.64},{"c":49.74,"h":49.74,"l":49.73,"n":5,"o":49.73,"t":"2026-10-05T15:45:00Z","v":326,"vw":49.733333},{"c":49.88,"h":49.88,"l":49.88,"n":3,"o":49.88,"t":"2026-10-05T17:45:00Z","v":464,"vw":49.88},{"c":49.87,"h":49.87,"l":49.87,"n":3,"o":49.87,"t":"2026-10-05T19:30:00Z","v":300,"vw":49.87},{"c":50.23,"h":50.23,"l":50.23,"n":7,"o":50.23,"t":"2026-10-06T13:45:00Z","v":808,"vw":50.23},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-06T15:45:00Z","v":310,"vw":50.35},{"c":50.34,"h":50.4298,"l":50.34,"n":3,"o":50.34,"t":"2026-10-06T17:45:00Z","v":343,"vw":50.377438},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-06T19:30:00Z","v":108,"vw":50.34},{"c":50.265,"h":50.28,"l":50.265,"n":7,"o":50.28,"t":"2026-10-06T19:45:00Z","v":1521,"vw":50.274286},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-10-07T13:45:00Z","v":162,"vw":49.88},{"c":49.875,"h":49.875,"l":49.875,"n":1,"o":49.875,"t":"2026-10-07T14:45:00Z","v":151,"vw":49.875},{"c":49.8,"h":49.8,"l":49.8,"n":3,"o":49.8,"t":"2026-10-07T15:15:00Z","v":250,"vw":49.8},{"c":49.955,"h":49.955,"l":49.955,"n":1,"o":49.955,"t":"2026-10-07T16:15:00Z","v":273,"vw":49.955},{"c":50.149,"h":50.149,"l":50.149,"n":2,"o":50.149,"t":"2026-10-07T17:30:00Z","v":161,"vw":50.149},{"c":49.97,"h":50.04,"l":49.97,"n":2,"o":50.04,"t":"2026-10-07T18:00:00Z","v":252,"vw":50.012222},{"c":50.03,"h":50.03,"l":50.02,"n":5,"o":50.02,"t":"2026-10-07T19:30:00Z","v":306,"vw":50.023333},{"c":49.79,"h":49.79,"l":49.75,"n":14,"o":49.75,"t":"2026-10-08T13:30:00Z","v":258,"vw":49.770571},{"c":50.08,"h":50.08,"l":50.058,"n":4,"o":50.08,"t":"2026-10-08T13:45:00Z","v":331,"vw":50.071333},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-08T14:15:00Z","v":106,"vw":50.05},{"c":50.14,"h":50.14,"l":50.01,"n":4,"o":50.01,"t":"2026-10-08T16:15:00Z","v":699,"vw":50.031667},{"c":50.07,"h":50.07,"l":50.07,"n":2,"o":50.07,"t":"2026-10-08T17:30:00Z","v":165,"vw":50.07},{"c":50.04,"h":50.04,"l":50.04,"n":4,"o":50.04,"t":"2026-10-09T13:30:00Z","v":161,"vw":50.04},{"c":50.16,"h":50.16,"l":50.16,"n":2,"o":50.16,"t":"2026-10-09T14:30:00Z","v":126,"vw":50.16},{"c":50.175,"h":50.18,"l":50.175,"n":3,"o":50.18,"t":"2026-10-09T16:00:00Z","v":500,"vw":50.177616},{"c":50.18,"h":50.18,"l":50.18,"n":4,"o":50.18,"t":"2026-10-09T16:15:00Z","v":220,"vw":50.18},{"c":50.21,"h":50.21,"l":50.2004,"n":6,"o":50.2004,"t":"2026-10-09T17:00:00Z","v":266,"vw":50.204764},{"c":50.26,"h":50.26,"l":50.26,"n":2,"o":50.26,"t":"2026-10-09T17:30:00Z","v":238,"vw":50.26},{"c":50.31,"h":50.31,"l":50.201,"n":4,"o":50.201,"t":"2026-10-12T13:30:00Z","v":500,"vw":50.261905},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-12T14:00:00Z","v":109,"vw":50.25},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-12T16:45:00Z","v":752,"vw":50.2},{"c":50.02,"h":50.02,"l":50.02,"n":3,"o":50.02,"t":"2026-10-13T15:15:00Z","v":251,"vw":50.02},{"c":50.159,"h":50.159,"l":50.159,"n":5,"o":50.159,"t":"2026-10-13T17:45:00Z","v":519,"vw":50.159},{"c":50.2101,"h":50.2649,"l":50.185,"n":13,"o":50.245,"t":"2026-10-13T19:30:00Z","v":1272,"vw":50.227147},{"c":49.78,"h":49.78,"l":49.78,"n":3,"o":49.78,"t":"2026-10-14T13:30:00Z","v":102,"vw":49.78},{"c":49.58,"h":49.58,"l":49.58,"n":4,"o":49.58,"t":"2026-10-14T14:30:00Z","v":221,"vw":49.58},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-10-14T15:15:00Z","v":100,"vw":49.61},{"c":49.44,"h":49.44,"l":49.44,"n":5,"o":49.44,"t":"2026-10-14T17:15:00Z","v":457,"vw":49.44},{"c":49.475,"h":49.475,"l":49.42,"n":2,"o":49.42,"t":"2026-10-14T17:30:00Z","v":243,"vw":49.452366},{"c":49.27,"h":49.27,"l":49.27,"n":3,"o":49.27,"t":"2026-10-15T13:45:00Z","v":149,"vw":49.27},{"c":49.56,"h":49.56,"l":49.55,"n":4,"o":49.55,"t":"2026-10-15T14:15:00Z","v":202,"vw":49.555},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-15T17:30:00Z","v":138,"vw":49.79},{"c":49.728,"h":49.728,"l":49.728,"n":2,"o":49.728,"t":"2026-10-15T18:00:00Z","v":400,"vw":49.728},{"c":49.765,"h":49.765,"l":49.765,"n":1,"o":49.765,"t":"2026-10-15T19:00:00Z","v":105,"vw":49.765},{"c":49.69,"h":49.69,"l":49.69,"n":3,"o":49.69,"t":"2026-10-16T13:30:00Z","v":665,"vw":49.69},{"c":49.885,"h":49.885,"l":49.885,"n":1,"o":49.885,"t":"2026-10-16T13:45:00Z","v":280,"vw":49.885},{"c":49.86,"h":49.86,"l":49.86,"n":1,"o":49.86,"t":"2026-10-16T14:30:00Z","v":150,"vw":49.86},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-16T16:45:00Z","v":100,"vw":49.45},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-16T17:45:00Z","v":204,"vw":49.5},{"c":49.3012,"h":49.315,"l":49.3012,"n":4,"o":49.315,"t":"2026-10-16T18:00:00Z","v":4001,"vw":49.30534},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-10-16T20:00:00Z","v":237,"vw":49.26},{"c":49.42,"h":49.44,"l":49.42,"n":9,"o":49.44,"t":"2026-10-19T13:30:00Z","v":794,"vw":49.426775},{"c":49.46,"h":49.46,"l":49.46,"n":4,"o":49.46,"t":"2026-10-19T13:45:00Z","v":103,"vw":49.46},{"c":49.35,"h":49.35,"l":49.35,"n":5,"o":49.35,"t":"2026-10-19T14:00:00Z","v":612,"vw":49.35},{"c":49.58,"h":49.61,"l":49.58,"n":6,"o":49.61,"t":"2026-10-19T15:45:00Z","v":427,"vw":49.600415},{"c":49.4801,"h":49.4801,"l":49.46,"n":8,"o":49.47,"t":"2026-10-19T16:00:00Z","v":912,"vw":49.4756},{"c":49.46,"h":49.46,"l":49.46,"n":7,"o":49.46,"t":"2026-10-19T17:30:00Z","v":433,"vw":49.46},{"c":49.33,"h":49.33,"l":49.33,"n":6,"o":49.33,"t":"2026-10-20T13:30:00Z","v":136,"vw":49.33},{"c":49.53,"h":49.53,"l":49.52,"n":6,"o":49.525,"t":"2026-10-20T14:15:00Z","v":859,"vw":49.5253},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-20T17:30:00Z","v":182,"vw":49.62},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-20T19:30:00Z","v":118,"vw":49.55},{"c":49.57,"h":49.57,"l":49.57,"n":5,"o":49.57,"t":"2026-10-21T13:30:00Z","v":217,"vw":49.57},{"c":49.505,"h":49.505,"l":49.505,"n":2,"o":49.505,"t":"2026-10-21T14:30:00Z","v":202,"vw":49.505},{"c":49.585,"h":49.585,"l":49.585,"n":2,"o":49.585,"t":"2026-10-21T15:00:00Z","v":181,"vw":49.585},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-21T15:15:00Z","v":849,"vw":49.57},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-21T17:30:00Z","v":153,"vw":49.79},{"c":49.17,"h":49.17,"l":49.12,"n":4,"o":49.12,"t":"2026-10-22T13:30:00Z","v":229,"vw":49.142422},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-22T14:00:00Z","v":204,"vw":49.08},{"c":49.125,"h":49.125,"l":49.125,"n":1,"o":49.125,"t":"2026-10-22T16:15:00Z","v":200,"vw":49.125},{"c":49.1581,"h":49.1581,"l":49.1581,"n":2,"o":49.1581,"t":"2026-10-22T17:30:00Z","v":123,"vw":49.1581}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.325,"strike":54.243304426468654,"iv":0.31527282555570146,"gamma":0.053680235290950395,"theta":-0.018386145152624433,"vega":0.03223279966098851,"rho":0.005238953402533601,"breakevenPct":11.152243639088555},{"delta":0.2,"premium":0.36549116229260287,"strike":52.38035350829588,"iv":0.2461202089161794,"gamma":0.08290552002048937,"theta":-0.017521998554401206,"vega":0.0386475880317755,"rho":0.006965055350393193,"breakevenPct":7.4400064175528815},{"delta":0.25,"premium":0.4191282148888036,"strike":51.41162380148262,"iv":0.21095199663773012,"gamma":0.10966097525414065,"theta":-0.01730258011832975,"vega":0.043734556101807834,"rho":0.008695952606652489,"breakevenPct":5.576019571655246},{"delta":0.3,"premium":0.48749607341030465,"strike":50.78573672336969,"iv":0.19110038162448606,"gamma":0.13138788571742224,"theta":-0.017429962738576388,"vega":0.04767016325191623,"rho":0.01044707537395314,"breakevenPct":4.4403875819714616},{"delta":0.35,"premium":0.5653044519777127,"strike":50.34111741727021,"iv":0.17917695673140327,"gamma":0.14926419524284668,"theta":-0.017656115891612607,"vega":0.050683387001062466,"rho":0.012215117798082736,"breakevenPct":3.693216526996408},{"delta":0.4,"premium":0.6533473619759342,"strike":49.92913159506016,"iv":0.16952392598524882,"gamma":0.16386645522641463,"theta":-0.017855871381083355,"vega":0.05311598806062561,"rho":0.014006903602255406,"breakevenPct":3.033364954150769},{"delta":0.45,"premium":0.7751208344608836,"strike":49.62469791384779,"iv":0.16735357015784094,"gamma":0.16767823267516477,"theta":-0.01796862649868383,"vega":0.053634995904457326,"rho":0.01587694189601228,"breakevenPct":2.661297464844846},{"delta":0.5,"premium":0.896894306945833,"strike":49.32026423263542,"iv":0.16518321433043306,"gamma":0.17149001012391488,"theta":-0.018081381616284302,"vega":0.054154003748289034,"rho":0.017746980189769154,"breakevenPct":2.289229975538923},{"delta":0.55,"premium":1.0186677794307828,"strike":49.01583055142304,"iv":0.1630128585030252,"gamma":0.17530178757266499,"theta":-0.018194136733884776,"vega":0.05467301159212075,"rho":0.019617018483526028,"breakevenPct":1.9171624862329997},{"delta":0.6,"premium":1.2040030211480361,"strike":48.713595166163145,"iv":0.1632723262839879,"gamma":0.1678243504531722,"theta":-0.017799033232628398,"vega":0.05240876132930514,"rho":0.021466029700093404,"breakevenPct":1.6790441614460172},{"delta":0.65,"premium":1.3928247734138974,"strike":48.411480362537766,"iv":0.1636650755287009,"gamma":0.15972767371601207,"theta":-0.01737607250755287,"vega":0.04999184290030211,"rho":0.023313887532679926,"breakevenPct":1.4482732591853895},{"delta":0.7,"premium":1.581646525679758,"strike":48.10936555891239,"iv":0.1640578247734139,"gamma":0.15163099697885196,"theta":-0.01695311178247734,"vega":0.047574924471299095,"rho":0.02516174536526645,"breakevenPct":1.2175023569247623},{"delta":0.75,"premium":1.8642737195633923,"strike":47.73215785054576,"iv":0.1665034424853065,"gamma":0.1364328295549958,"theta":-0.016130394626364397,"vega":0.04332518891687657,"rho":0.02697929473694988,"breakevenPct":1.0248477289348086},{"delta":0.8,"premium":2.200125944584383,"strike":47.31234256926952,"iv":0.17011385390428213,"gamma":0.11720528967254408,"theta":-0.015080856423173803,"vega":0.038035516372795966,"rho":0.028779647144923415,"breakevenPct":0.8538202032739834},{"delta":0.85,"premium":2.5842925659472415,"strike":46.84652278177458,"iv":0.1730916067146283,"gamma":0.0964846522781775,"theta":-0.013747482014388492,"vega":0.03199736211031176,"rho":0.030551134852030717,"breakevenPct":0.6874977801896108},{"delta":0.9,"premium":3.108872901678657,"strike":46.247002398081534,"iv":0.17423069544364508,"gamma":0.07142470023980815,"theta":-0.011589208633093524,"vega":0.02378393285371702,"rho":0.03223873452224556,"breakevenPct":0.5348495614680524}],"put":[{"delta":0.1,"premium":0.35,"strike":41.47613006596306,"iv":0.5044943539385994,"gamma":0.02525787416585304,"theta":-0.020446109497298706,"vega":0.024261518281097332,"rho":-0.004357682237372338,"breakevenPct":16.228629841621853},{"delta":0.15,"premium":0.39202300511007027,"strike":44.68092020440281,"iv":0.3503838919644207,"gamma":0.04837306296794666,"theta":-0.018469295977950564,"vega":0.03220874013696879,"rho":-0.006505730826562002,"breakevenPct":9.78626981829956},{"delta":0.2,"premium":0.4384192179026642,"strike":46.26838435805328,"iv":0.2755753309864938,"gamma":0.07403897329400903,"theta":-0.017024601124894134,"vega":0.03861140274538335,"rho":-0.008675121298654588,"breakevenPct":6.647210230009753},{"delta":0.25,"premium":0.499037395710286,"strike":47.192299165682286,"iv":0.23531571610104848,"gamma":0.09797317128098756,"theta":-0.016123055925368873,"vega":0.04372692476100667,"rho":-0.01084278356914159,"breakevenPct":4.888728665679428},{"delta":0.3,"premium":0.5755920539553232,"strike":47.80473643164259,"iv":0.2129338525900259,"gamma":0.1184509370995897,"theta":-0.0156428984743799,"vega":0.047867997082667285,"rho":-0.012997835706876845,"breakevenPct":3.797169109252664},{"delta":0.35,"premium":0.6575924111342302,"strike":48.25596627170769,"iv":0.19694195685476085,"gamma":0.13573560578262953,"theta":-0.015031678800033043,"vega":0.050624703314263206,"rho":-0.01509378361773363,"breakevenPct":3.0450716073813364},{"delta":0.4,"premium":0.7421416984401745,"strike":48.63174088195633,"iv":0.18394096854427555,"gamma":0.1515257038722106,"theta":-0.014359113749511303,"vega":0.05273343901413027,"rho":-0.017162067027420732,"breakevenPct":2.451863729844693},{"delta":0.45,"premium":0.8290244687701223,"strike":49.00643915003219,"iv":0.17129143593045718,"gamma":0.16689182227945912,"theta":-0.0137,"vega":0.05479034127495171,"rho":-0.019230541796351776,"breakevenPct":1.8656014542471755},{"delta":0.5,"premium":1.0302479072762396,"strike":49.32839665164198,"iv":0.17586323245331617,"gamma":0.1614829362524147,"theta":-0.0137,"vega":0.054307405022537024,"rho":-0.021308393168236264,"breakevenPct":1.6196736736667903},{"delta":0.55,"premium":1.2314713457823572,"strike":49.65035415325177,"iv":0.18043502897617517,"gamma":0.15607405022537024,"theta":-0.0137,"vega":0.05382446877012234,"rho":-0.023386244540120754,"breakevenPct":1.3737458930864046},{"delta":0.6,"premium":1.4326947842884743,"strike":49.97231165486156,"iv":0.18500682549903413,"gamma":0.15066516419832582,"theta":-0.0137,"vega":0.053341532517707665,"rho":-0.025464095912005234,"breakevenPct":1.1278181125060196},{"delta":0.65,"premium":1.7115035516969224,"strike":50.36069455406472,"iv":0.1881412786108919,"gamma":0.14060552486187844,"theta":-0.012762194159431728,"vega":0.05055872138910812,"rho":-0.027578139383950918,"breakevenPct":0.9046224181959697},{"delta":0.7,"premium":1.9976124704025255,"strike":50.75532754538279,"iv":0.19114048934490924,"gamma":0.13010828729281768,"theta":-0.011736148382004737,"vega":0.047559510655090766,"rho":-0.029695588239490978,"breakevenPct":0.6835656291586214},{"delta":0.75,"premium":2.3419329073482427,"strike":51.20234291799787,"iv":0.19453780617678382,"gamma":0.11738807241746538,"theta":-0.01041203407880724,"vega":0.0436765708200213,"rho":-0.03184533297355942,"breakevenPct":0.47438242968056676},{"delta":0.8,"premium":2.7812300319488825,"strike":51.73482428115016,"iv":0.19858466453674123,"gamma":0.10104089456869007,"theta":-0.008601597444089455,"vega":0.0383517571884984,"rho":-0.03404777098312152,"breakevenPct":0.2845719289571498},{"delta":0.85,"premium":3.5815853658536585,"strike":52.61219512195122,"iv":0.21780268292682925,"gamma":0.07784,"theta":-0.007149024390243903,"vega":0.03214926829268293,"rho":-0.036501080358734096,"breakevenPct":0.1276961294157045}]},"raw":{"call":[{"delta":0.15,"premium":0.325,"strike":54.243304426468654,"iv":0.31527282555570146,"gamma":0.053680235290950395,"theta":-0.018386145152624433,"vega":0.03223279966098851,"rho":0.005238953402533601,"breakevenPct":11.152243639088555},{"delta":0.2,"premium":0.36549116229260287,"strike":52.38035350829588,"iv":0.2461202089161794,"gamma":0.08290552002048937,"theta":-0.017521998554401206,"vega":0.0386475880317755,"rho":0.006965055350393193,"breakevenPct":7.4400064175528815},{"delta":0.25,"premium":0.4191282148888036,"strike":51.41162380148262,"iv":0.21095199663773012,"gamma":0.10966097525414065,"theta":-0.01730258011832975,"vega":0.043734556101807834,"rho":0.008695952606652489,"breakevenPct":5.576019571655246},{"delta":0.3,"premium":0.48749607341030465,"strike":50.78573672336969,"iv":0.19110038162448606,"gamma":0.13138788571742224,"theta":-0.017429962738576388,"vega":0.04767016325191623,"rho":0.01044707537395314,"breakevenPct":4.4403875819714616},{"delta":0.35,"premium":0.5653044519777127,"strike":50.34111741727021,"iv":0.17917695673140327,"gamma":0.14926419524284668,"theta":-0.017656115891612607,"vega":0.050683387001062466,"rho":0.012215117798082736,"breakevenPct":3.693216526996408},{"delta":0.4,"premium":0.6533473619759342,"strike":49.92913159506016,"iv":0.16952392598524882,"gamma":0.16386645522641463,"theta":-0.017855871381083355,"vega":0.05311598806062561,"rho":0.014006903602255406,"breakevenPct":3.033364954150769},{"delta":0.45,"premium":0.7751208344608836,"strike":49.62469791384779,"iv":0.16735357015784094,"gamma":0.16767823267516477,"theta":-0.01796862649868383,"vega":0.053634995904457326,"rho":0.01587694189601228,"breakevenPct":2.661297464844846},{"delta":0.5,"premium":0.896894306945833,"strike":49.32026423263542,"iv":0.16518321433043306,"gamma":0.17149001012391488,"theta":-0.018081381616284302,"vega":0.054154003748289034,"rho":0.017746980189769154,"breakevenPct":2.289229975538923},{"delta":0.55,"premium":1.0186677794307828,"strike":49.01583055142304,"iv":0.1630128585030252,"gamma":0.17530178757266499,"theta":-0.018194136733884776,"vega":0.05467301159212075,"rho":0.019617018483526028,"breakevenPct":1.9171624862329997},{"delta":0.6,"premium":1.2040030211480361,"strike":48.713595166163145,"iv":0.1632723262839879,"gamma":0.1678243504531722,"theta":-0.017799033232628398,"vega":0.05240876132930514,"rho":0.021466029700093404,"breakevenPct":1.6790441614460172},{"delta":0.65,"premium":1.3928247734138974,"strike":48.411480362537766,"iv":0.1636650755287009,"gamma":0.15972767371601207,"theta":-0.01737607250755287,"vega":0.04999184290030211,"rho":0.023313887532679926,"breakevenPct":1.4482732591853895},{"delta":0.7,"premium":1.581646525679758,"strike":48.10936555891239,"iv":0.1640578247734139,"gamma":0.15163099697885196,"theta":-0.01695311178247734,"vega":0.047574924471299095,"rho":0.02516174536526645,"breakevenPct":1.2175023569247623},{"delta":0.75,"premium":1.8642737195633923,"strike":47.73215785054576,"iv":0.1665034424853065,"gamma":0.1364328295549958,"theta":-0.016130394626364397,"vega":0.04332518891687657,"rho":0.02697929473694988,"breakevenPct":1.0248477289348086},{"delta":0.8,"premium":2.200125944584383,"strike":47.31234256926952,"iv":0.17011385390428213,"gamma":0.11720528967254408,"theta":-0.015080856423173803,"vega":0.038035516372795966,"rho":0.028779647144923415,"breakevenPct":0.8538202032739834},{"delta":0.85,"premium":2.5842925659472415,"strike":46.84652278177458,"iv":0.1730916067146283,"gamma":0.0964846522781775,"theta":-0.013747482014388492,"vega":0.03199736211031176,"rho":0.030551134852030717,"breakevenPct":0.6874977801896108},{"delta":0.9,"premium":3.108872901678657,"strike":46.247002398081534,"iv":0.17423069544364508,"gamma":0.07142470023980815,"theta":-0.011589208633093524,"vega":0.02378393285371702,"rho":0.03223873452224556,"breakevenPct":0.5348495614680524}],"put":[{"delta":0.1,"premium":0.35,"strike":41.47613006596306,"iv":0.5044943539385994,"gamma":0.02525787416585304,"theta":-0.020446109497298706,"vega":0.024261518281097332,"rho":-0.004357682237372338,"breakevenPct":16.228629841621853},{"delta":0.15,"premium":0.39202300511007027,"strike":44.68092020440281,"iv":0.3503838919644207,"gamma":0.04837306296794666,"theta":-0.018469295977950564,"vega":0.03220874013696879,"rho":-0.006505730826562002,"breakevenPct":9.78626981829956},{"delta":0.2,"premium":0.4384192179026642,"strike":46.26838435805328,"iv":0.2755753309864938,"gamma":0.07403897329400903,"theta":-0.017024601124894134,"vega":0.03861140274538335,"rho":-0.008675121298654588,"breakevenPct":6.647210230009753},{"delta":0.25,"premium":0.499037395710286,"strike":47.192299165682286,"iv":0.23531571610104848,"gamma":0.09797317128098756,"theta":-0.016123055925368873,"vega":0.04372692476100667,"rho":-0.01084278356914159,"breakevenPct":4.888728665679428},{"delta":0.3,"premium":0.5755920539553232,"strike":47.80473643164259,"iv":0.2129338525900259,"gamma":0.1184509370995897,"theta":-0.0156428984743799,"vega":0.047867997082667285,"rho":-0.012997835706876845,"breakevenPct":3.797169109252664},{"delta":0.35,"premium":0.6575924111342302,"strike":48.25596627170769,"iv":0.19694195685476085,"gamma":0.13573560578262953,"theta":-0.015031678800033043,"vega":0.050624703314263206,"rho":-0.01509378361773363,"breakevenPct":3.0450716073813364},{"delta":0.4,"premium":0.7421416984401745,"strike":48.63174088195633,"iv":0.18394096854427555,"gamma":0.1515257038722106,"theta":-0.014359113749511303,"vega":0.05273343901413027,"rho":-0.017162067027420732,"breakevenPct":2.451863729844693},{"delta":0.45,"premium":0.8290244687701223,"strike":49.00643915003219,"iv":0.17129143593045718,"gamma":0.16689182227945912,"theta":-0.0137,"vega":0.05479034127495171,"rho":-0.019230541796351776,"breakevenPct":1.8656014542471755},{"delta":0.5,"premium":1.0302479072762396,"strike":49.32839665164198,"iv":0.17586323245331617,"gamma":0.1614829362524147,"theta":-0.0137,"vega":0.054307405022537024,"rho":-0.021308393168236264,"breakevenPct":1.6196736736667903},{"delta":0.55,"premium":1.2314713457823572,"strike":49.65035415325177,"iv":0.18043502897617517,"gamma":0.15607405022537024,"theta":-0.0137,"vega":0.05382446877012234,"rho":-0.023386244540120754,"breakevenPct":1.3737458930864046},{"delta":0.6,"premium":1.4326947842884743,"strike":49.97231165486156,"iv":0.18500682549903413,"gamma":0.15066516419832582,"theta":-0.0137,"vega":0.053341532517707665,"rho":-0.025464095912005234,"breakevenPct":1.1278181125060196},{"delta":0.65,"premium":1.7115035516969224,"strike":50.36069455406472,"iv":0.1881412786108919,"gamma":0.14060552486187844,"theta":-0.012762194159431728,"vega":0.05055872138910812,"rho":-0.027578139383950918,"breakevenPct":0.9046224181959697},{"delta":0.7,"premium":1.9976124704025255,"strike":50.75532754538279,"iv":0.19114048934490924,"gamma":0.13010828729281768,"theta":-0.011736148382004737,"vega":0.047559510655090766,"rho":-0.029695588239490978,"breakevenPct":0.6835656291586214},{"delta":0.75,"premium":2.3419329073482427,"strike":51.20234291799787,"iv":0.19453780617678382,"gamma":0.11738807241746538,"theta":-0.01041203407880724,"vega":0.0436765708200213,"rho":-0.03184533297355942,"breakevenPct":0.47438242968056676},{"delta":0.8,"premium":2.7812300319488825,"strike":51.73482428115016,"iv":0.19858466453674123,"gamma":0.10104089456869007,"theta":-0.008601597444089455,"vega":0.0383517571884984,"rho":-0.03404777098312152,"breakevenPct":0.2845719289571498},{"delta":0.85,"premium":3.5815853658536585,"strike":52.61219512195122,"iv":0.21780268292682925,"gamma":0.07784,"theta":-0.007149024390243903,"vega":0.03214926829268293,"rho":-0.036501080358734096,"breakevenPct":0.1276961294157045}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}