{"symbol":"MILN","url":"https://intraalpha.com/companies/MILN","capturedAt":"2026-10-23T00:20:59.490Z","state":"ready","quote":{"symbol":"MILN","last_price":44.4057,"prev_close":43.82,"regular_close":44.4057,"change":0.5857,"change_pct":1.3366,"regular_change":0.5857,"regular_change_pct":1.3366,"extended_change":0,"extended_change_pct":0,"bid":22.13,"ask":45,"bid_size":200,"ask_size":1000,"volume":4361,"vwap":44.095622,"open":43.8,"high":44.4057,"low":43.8,"close":44.4057,"trade_count":93,"last_trade_at":"2026-10-22T20:00:00.073613345Z","last_quote_at":"2026-10-22T20:04:37.664815932Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:56.841101613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":87100000,"net_expense_ratio":0.005,"portfolio_turnover":0.11,"dividend_yield":0.0042,"inception_date":"2016-05-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:59.095804+00:00"},"optionObservedAt":"2026-10-22T19:55:05.348Z","bars":[{"c":44.755,"h":44.755,"l":44.755,"n":5,"o":44.755,"t":"2026-10-16T13:30:00Z","v":1058,"vw":44.755},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-16T14:30:00Z","v":314,"vw":44.54},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-16T15:45:00Z","v":260,"vw":44.515},{"c":43.93,"h":43.93,"l":43.93,"n":4,"o":43.93,"t":"2026-10-16T17:15:00Z","v":300,"vw":43.93},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-16T17:45:00Z","v":152,"vw":44.035},{"c":43.7601,"h":43.7601,"l":43.76,"n":2,"o":43.76,"t":"2026-10-16T18:55:00Z","v":200,"vw":43.76005},{"c":43.706,"h":43.94,"l":43.706,"n":4,"o":43.94,"t":"2026-10-19T13:40:00Z","v":1193,"vw":43.903468},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-19T14:35:00Z","v":226,"vw":43.79},{"c":43.8417,"h":43.8417,"l":43.8417,"n":3,"o":43.8417,"t":"2026-10-19T14:55:00Z","v":211,"vw":43.8417},{"c":43.9999,"h":43.9999,"l":43.8801,"n":3,"o":43.8801,"t":"2026-10-19T15:15:00Z","v":584,"vw":43.931562},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-19T15:55:00Z","v":2179,"vw":43.92},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-19T17:40:00Z","v":249,"vw":43.925},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-19T17:55:00Z","v":205,"vw":43.91},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-19T19:05:00Z","v":160,"vw":44.01},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-10-19T19:40:00Z","v":388,"vw":44},{"c":44.02,"h":44.02,"l":44.02,"n":2,"o":44.02,"t":"2026-10-20T13:30:00Z","v":150,"vw":44.02},{"c":44.2,"h":44.34,"l":44.2,"n":3,"o":44.34,"t":"2026-10-20T13:40:00Z","v":1139,"vw":44.323023},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-20T16:25:00Z","v":164,"vw":44.2},{"c":44.2699,"h":44.27,"l":44.2699,"n":5,"o":44.27,"t":"2026-10-20T16:30:00Z","v":324,"vw":44.26995},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-21T13:35:00Z","v":1012,"vw":44.06},{"c":44.0925,"h":44.0925,"l":44.0925,"n":4,"o":44.0925,"t":"2026-10-21T13:40:00Z","v":253,"vw":44.0925},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-10-21T13:45:00Z","v":120,"vw":44.17},{"c":43.9809,"h":43.9809,"l":43.9809,"n":1,"o":43.9809,"t":"2026-10-21T17:50:00Z","v":121,"vw":43.9809},{"c":44.005,"h":44.005,"l":44.005,"n":1,"o":44.005,"t":"2026-10-21T18:30:00Z","v":296,"vw":44.005},{"c":43.96,"h":43.96,"l":43.8,"n":5,"o":43.8,"t":"2026-10-22T13:30:00Z","v":1180,"vw":43.926761},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-22T13:40:00Z","v":158,"vw":43.925},{"c":44.105,"h":44.105,"l":44.09,"n":3,"o":44.09,"t":"2026-10-22T14:55:00Z","v":614,"vw":44.093166},{"c":44.22,"h":44.22,"l":44.22,"n":5,"o":44.22,"t":"2026-10-22T16:45:00Z","v":623,"vw":44.22},{"c":44.24,"h":44.305,"l":44.24,"n":3,"o":44.305,"t":"2026-10-22T17:40:00Z","v":706,"vw":44.266524},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-10-22T17:55:00Z","v":138,"vw":44.305},{"c":44.19,"h":44.19,"l":44.19,"n":2,"o":44.19,"t":"2026-10-22T18:10:00Z","v":131,"vw":44.19},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-22T18:20:00Z","v":117,"vw":44.21}],"history":[{"c":42.89,"h":42.965,"l":42.7461,"n":98,"o":42.96,"t":"2024-10-21T04:00:00Z","v":3319,"vw":42.86707},{"c":42.83,"h":42.84,"l":42.63,"n":99,"o":42.63,"t":"2024-10-22T04:00:00Z","v":4469,"vw":42.726227},{"c":42.615,"h":42.91,"l":42.4386,"n":111,"o":42.7916,"t":"2024-10-23T04:00:00Z","v":3607,"vw":42.671074},{"c":42.62,"h":42.825,"l":42.62,"n":76,"o":42.735,"t":"2024-10-24T04:00:00Z","v":1848,"vw":42.731617},{"c":42.5,"h":42.885,"l":42.5,"n":102,"o":42.7329,"t":"2024-10-25T04:00:00Z","v":5722,"vw":42.673037},{"c":42.97,"h":43,"l":42.85,"n":153,"o":42.86,"t":"2024-10-28T04:00:00Z","v":5262,"vw":42.936826},{"c":42.85,"h":42.9542,"l":42.4909,"n":91,"o":42.4909,"t":"2024-10-29T04:00:00Z","v":2442,"vw":42.73381},{"c":42.7,"h":43.06,"l":42.7,"n":120,"o":42.78,"t":"2024-10-30T04:00:00Z","v":6085,"vw":42.879246},{"c":42.46,"h":42.79,"l":42.44,"n":120,"o":42.79,"t":"2024-10-31T04:00:00Z","v":3525,"vw":42.540803},{"c":42.58,"h":42.99,"l":42.56,"n":307,"o":42.57,"t":"2024-11-01T04:00:00Z","v":14979,"vw":42.738814},{"c":42.62,"h":42.9211,"l":42.4612,"n":134,"o":42.51,"t":"2024-11-04T05:00:00Z","v":4451,"vw":42.733163},{"c":43.2,"h":43.2,"l":42.87,"n":137,"o":42.87,"t":"2024-11-05T05:00:00Z","v":6338,"vw":42.988779},{"c":43.91,"h":43.95,"l":43.6,"n":117,"o":43.9,"t":"2024-11-06T05:00:00Z","v":6363,"vw":43.869085},{"c":44.55,"h":44.585,"l":44.1,"n":144,"o":44.1,"t":"2024-11-07T05:00:00Z","v":7295,"vw":44.435871},{"c":44.59,"h":44.6492,"l":44.37,"n":136,"o":44.37,"t":"2024-11-08T05:00:00Z","v":4932,"vw":44.55676},{"c":45.32,"h":45.44,"l":44.9751,"n":148,"o":44.9751,"t":"2024-11-11T05:00:00Z","v":5135,"vw":45.200851},{"c":45.33,"h":45.7173,"l":45.32,"n":151,"o":45.37,"t":"2024-11-12T05:00:00Z","v":14034,"vw":45.439042},{"c":45.54,"h":45.87,"l":45.49,"n":115,"o":45.55,"t":"2024-11-13T05:00:00Z","v":6129,"vw":45.673567},{"c":45.35,"h":45.66,"l":45.21,"n":216,"o":45.5,"t":"2024-11-14T05:00:00Z","v":11213,"vw":45.391594},{"c":44.93,"h":45.06,"l":44.775,"n":167,"o":45.06,"t":"2024-11-15T05:00:00Z","v":11638,"vw":44.867326},{"c":45.22,"h":45.241,"l":44.8,"n":132,"o":44.8,"t":"2024-11-18T05:00:00Z","v":6543,"vw":45.046388},{"c":45.24,"h":45.3243,"l":44.74,"n":165,"o":44.74,"t":"2024-11-19T05:00:00Z","v":8539,"vw":45.026307},{"c":45.305,"h":45.35,"l":44.8525,"n":148,"o":44.8525,"t":"2024-11-20T05:00:00Z","v":16978,"vw":45.077145},{"c":45.92,"h":45.92,"l":45.34,"n":115,"o":45.56,"t":"2024-11-21T05:00:00Z","v":3671,"vw":45.632222},{"c":46.31,"h":46.51,"l":46.18,"n":275,"o":46.18,"t":"2024-11-22T05:00:00Z","v":15552,"vw":46.350881},{"c":46.83,"h":47.0039,"l":46.62,"n":116,"o":47.0039,"t":"2024-11-25T05:00:00Z","v":4787,"vw":46.812903},{"c":46.81,"h":46.855,"l":46.65,"n":111,"o":46.814,"t":"2024-11-26T05:00:00Z","v":4898,"vw":46.790101},{"c":46.92,"h":47.05,"l":46.7282,"n":502,"o":46.98,"t":"2024-11-27T05:00:00Z","v":13714,"vw":46.921519},{"c":46.97,"h":47.0983,"l":46.89,"n":79,"o":46.99,"t":"2024-11-29T05:00:00Z","v":5724,"vw":46.963644},{"c":47.11,"h":47.11,"l":46.94,"n":306,"o":46.94,"t":"2024-12-02T05:00:00Z","v":11949,"vw":46.990759},{"c":47.19,"h":47.25,"l":46.9001,"n":100,"o":47.025,"t":"2024-12-03T05:00:00Z","v":42690,"vw":47.19162},{"c":47.74,"h":47.74,"l":47.12,"n":122,"o":47.12,"t":"2024-12-04T05:00:00Z","v":6067,"vw":47.232253},{"c":47.25,"h":47.69,"l":47.2464,"n":176,"o":47.69,"t":"2024-12-05T05:00:00Z","v":13759,"vw":47.487847},{"c":48,"h":48,"l":47.56,"n":175,"o":47.56,"t":"2024-12-06T05:00:00Z","v":19292,"vw":47.849743},{"c":47.56,"h":48.02,"l":47.4482,"n":181,"o":48.02,"t":"2024-12-09T05:00:00Z","v":12906,"vw":47.75783},{"c":47.3,"h":47.515,"l":47.14,"n":121,"o":47.4247,"t":"2024-12-10T05:00:00Z","v":4839,"vw":47.369187},{"c":47.54,"h":47.83,"l":47.28,"n":926,"o":47.35,"t":"2024-12-11T05:00:00Z","v":72291,"vw":47.674252},{"c":47.42,"h":47.7897,"l":47.42,"n":116,"o":47.61,"t":"2024-12-12T05:00:00Z","v":6811,"vw":47.689868},{"c":47.13,"h":47.51,"l":47.115,"n":102,"o":47.51,"t":"2024-12-13T05:00:00Z","v":7706,"vw":47.262537},{"c":47.43,"h":47.51,"l":47.2019,"n":139,"o":47.28,"t":"2024-12-16T05:00:00Z","v":14473,"vw":47.403734},{"c":47.24,"h":47.4,"l":47.145,"n":157,"o":47.24,"t":"2024-12-17T05:00:00Z","v":11832,"vw":47.244368},{"c":45.48,"h":47.28,"l":45.37,"n":152,"o":47.28,"t":"2024-12-18T05:00:00Z","v":11098,"vw":46.28616},{"c":45.45,"h":45.97,"l":45.3871,"n":120,"o":45.97,"t":"2024-12-19T05:00:00Z","v":6146,"vw":45.576007},{"c":45.78,"h":46.19,"l":45.28,"n":207,"o":45.29,"t":"2024-12-20T05:00:00Z","v":19122,"vw":45.380135},{"c":45.89,"h":45.92,"l":45.3892,"n":314,"o":45.92,"t":"2024-12-23T05:00:00Z","v":5302,"vw":45.688141},{"c":46.29,"h":46.3164,"l":45.88,"n":93,"o":45.88,"t":"2024-12-24T05:00:00Z","v":3873,"vw":46.006238},{"c":46.26,"h":46.4088,"l":46.1,"n":112,"o":46.1663,"t":"2024-12-26T05:00:00Z","v":5384,"vw":46.295162},{"c":45.85,"h":46.01,"l":45.4701,"n":113,"o":46.01,"t":"2024-12-27T05:00:00Z","v":3008,"vw":45.75363},{"c":45.24,"h":45.3688,"l":44.76,"n":149,"o":45.19,"t":"2024-12-30T05:00:00Z","v":5087,"vw":45.085985},{"c":44.96,"h":45.2889,"l":44.8784,"n":117,"o":45.2889,"t":"2024-12-31T05:00:00Z","v":5977,"vw":45.043606},{"c":45,"h":45.32,"l":44.7,"n":176,"o":45.32,"t":"2025-01-02T05:00:00Z","v":9234,"vw":44.892988},{"c":45.4,"h":45.54,"l":45.15,"n":276,"o":45.3,"t":"2025-01-03T05:00:00Z","v":20217,"vw":45.398756},{"c":45.79,"h":45.92,"l":45.6,"n":167,"o":45.88,"t":"2025-01-06T05:00:00Z","v":5770,"vw":45.751077},{"c":45.13,"h":46.25,"l":45.03,"n":128,"o":45.9,"t":"2025-01-07T05:00:00Z","v":8407,"vw":45.696305},{"c":45.42,"h":45.42,"l":44.9811,"n":180,"o":45.2,"t":"2025-01-08T05:00:00Z","v":9650,"vw":45.184069},{"c":44.67,"h":45.0173,"l":44.45,"n":246,"o":44.95,"t":"2025-01-10T05:00:00Z","v":17593,"vw":44.869969},{"c":44.68,"h":44.68,"l":44.1517,"n":145,"o":44.27,"t":"2025-01-13T05:00:00Z","v":5374,"vw":44.446533},{"c":44.87,"h":45.124,"l":44.671,"n":136,"o":44.9783,"t":"2025-01-14T05:00:00Z","v":7568,"vw":44.91072},{"c":45.68,"h":45.7219,"l":45.46,"n":126,"o":45.7,"t":"2025-01-15T05:00:00Z","v":35338,"vw":45.534764},{"c":45.66,"h":45.885,"l":45.65,"n":165,"o":45.68,"t":"2025-01-16T05:00:00Z","v":7056,"vw":45.766336},{"c":46.12,"h":46.19,"l":45.94,"n":145,"o":46.19,"t":"2025-01-17T05:00:00Z","v":5172,"vw":46.05912},{"c":46.33,"h":46.38,"l":46.115,"n":171,"o":46.18,"t":"2025-01-21T05:00:00Z","v":8762,"vw":46.262503},{"c":46.34,"h":46.63,"l":46.28,"n":158,"o":46.4616,"t":"2025-01-22T05:00:00Z","v":8122,"vw":46.479013},{"c":46.71,"h":46.7283,"l":46.17,"n":153,"o":46.17,"t":"2025-01-23T05:00:00Z","v":7791,"vw":46.440064},{"c":46.91,"h":46.9741,"l":46.72,"n":107,"o":46.865,"t":"2025-01-24T05:00:00Z","v":6076,"vw":46.853412},{"c":47.08,"h":47.13,"l":46.16,"n":138,"o":46.16,"t":"2025-01-27T05:00:00Z","v":4173,"vw":46.859858},{"c":47.42,"h":47.6699,"l":47.015,"n":124,"o":47.05,"t":"2025-01-28T05:00:00Z","v":4180,"vw":47.370712},{"c":47.7,"h":47.83,"l":47.45,"n":159,"o":47.48,"t":"2025-01-29T05:00:00Z","v":5198,"vw":47.660721},{"c":48.23,"h":48.4058,"l":47.96,"n":121,"o":47.96,"t":"2025-01-30T05:00:00Z","v":3466,"vw":48.261304},{"c":47.84,"h":48.4282,"l":47.84,"n":123,"o":48.38,"t":"2025-01-31T05:00:00Z","v":4708,"vw":48.196467},{"c":47.75,"h":47.9999,"l":46.99,"n":330,"o":47,"t":"2025-02-03T05:00:00Z","v":17758,"vw":47.623814},{"c":48.32,"h":48.32,"l":47.88,"n":142,"o":47.88,"t":"2025-02-04T05:00:00Z","v":6270,"vw":48.142323},{"c":48.25,"h":48.25,"l":47.9559,"n":116,"o":48.18,"t":"2025-02-05T05:00:00Z","v":13345,"vw":48.154466},{"c":48.47,"h":48.492,"l":48.243,"n":122,"o":48.3806,"t":"2025-02-06T05:00:00Z","v":5533,"vw":48.374974},{"c":48.31,"h":48.48,"l":48.31,"n":118,"o":48.48,"t":"2025-02-07T05:00:00Z","v":9128,"vw":48.408135},{"c":48.68,"h":48.6934,"l":48.445,"n":139,"o":48.445,"t":"2025-02-10T05:00:00Z","v":6091,"vw":48.600967},{"c":48.43,"h":48.49,"l":48.3071,"n":118,"o":48.395,"t":"2025-02-11T05:00:00Z","v":4234,"vw":48.402418},{"c":48.66,"h":48.69,"l":48.07,"n":92,"o":48.09,"t":"2025-02-12T05:00:00Z","v":3153,"vw":48.383794},{"c":49.46,"h":49.46,"l":48.787,"n":126,"o":48.83,"t":"2025-02-13T05:00:00Z","v":3720,"vw":48.994683},{"c":49.7,"h":49.7,"l":49.4819,"n":108,"o":49.59,"t":"2025-02-14T05:00:00Z","v":3258,"vw":49.621777},{"c":49.64,"h":49.77,"l":49.45,"n":293,"o":49.77,"t":"2025-02-18T05:00:00Z","v":11569,"vw":49.580256},{"c":49.52,"h":49.58,"l":49.265,"n":146,"o":49.46,"t":"2025-02-19T05:00:00Z","v":4781,"vw":49.429373},{"c":48.85,"h":49.0502,"l":48.5216,"n":168,"o":49.0502,"t":"2025-02-20T05:00:00Z","v":8129,"vw":48.684646},{"c":47.26,"h":48.85,"l":47.26,"n":177,"o":48.85,"t":"2025-02-21T05:00:00Z","v":5241,"vw":47.762544},{"c":47.14,"h":47.5667,"l":46.86,"n":187,"o":47.39,"t":"2025-02-24T05:00:00Z","v":8937,"vw":47.218881},{"c":46.86,"h":47.0367,"l":46.35,"n":148,"o":46.9133,"t":"2025-02-25T05:00:00Z","v":6878,"vw":46.688767},{"c":47.22,"h":47.67,"l":47.075,"n":138,"o":47.245,"t":"2025-02-26T05:00:00Z","v":5304,"vw":47.404294},{"c":46.46,"h":47.29,"l":46.46,"n":107,"o":47.18,"t":"2025-02-27T05:00:00Z","v":5307,"vw":46.916666},{"c":47.1,"h":47.1,"l":46.29,"n":105,"o":46.29,"t":"2025-02-28T05:00:00Z","v":3734,"vw":46.641508},{"c":46.3797,"h":47.4788,"l":46.175,"n":166,"o":47.25,"t":"2025-03-03T05:00:00Z","v":6246,"vw":46.954868},{"c":45.83,"h":46.4464,"l":45.22,"n":158,"o":46.01,"t":"2025-03-04T05:00:00Z","v":31221,"vw":45.924092},{"c":46.58,"h":46.58,"l":45.76,"n":132,"o":46.01,"t":"2025-03-05T05:00:00Z","v":6557,"vw":46.157259},{"c":44.86,"h":46.054,"l":44.8,"n":137,"o":45.4945,"t":"2025-03-06T05:00:00Z","v":5580,"vw":45.083466},{"c":44.73,"h":44.85,"l":43.645,"n":135,"o":44.6,"t":"2025-03-07T05:00:00Z","v":5181,"vw":44.165635},{"c":43.24,"h":44.15,"l":42.76,"n":163,"o":44.15,"t":"2025-03-10T04:00:00Z","v":16597,"vw":43.347815},{"c":42.74,"h":43.33,"l":42.45,"n":172,"o":43.21,"t":"2025-03-11T04:00:00Z","v":11544,"vw":42.940588},{"c":43.05,"h":43.6,"l":42.82,"n":134,"o":43.6,"t":"2025-03-12T04:00:00Z","v":8264,"vw":43.201218},{"c":41.85,"h":42.6999,"l":41.7782,"n":187,"o":42.645,"t":"2025-03-13T04:00:00Z","v":45450,"vw":42.344383},{"c":42.97,"h":42.97,"l":42.37,"n":164,"o":42.37,"t":"2025-03-14T04:00:00Z","v":9218,"vw":42.770519},{"c":43.8,"h":44.01,"l":43.1,"n":145,"o":43.1,"t":"2025-03-17T04:00:00Z","v":6402,"vw":43.452688},{"c":42.93,"h":43.59,"l":42.765,"n":115,"o":43.59,"t":"2025-03-18T04:00:00Z","v":4533,"vw":42.959205},{"c":43.66,"h":43.66,"l":42.985,"n":91,"o":43.01,"t":"2025-03-19T04:00:00Z","v":26434,"vw":43.364644},{"c":43.65,"h":44.0978,"l":43.39,"n":86,"o":43.39,"t":"2025-03-20T04:00:00Z","v":3901,"vw":43.888179},{"c":43.68,"h":43.68,"l":42.941,"n":160,"o":43.02,"t":"2025-03-21T04:00:00Z","v":6043,"vw":43.464877},{"c":44.71,"h":44.71,"l":44.2508,"n":138,"o":44.2508,"t":"2025-03-24T04:00:00Z","v":6646,"vw":44.467445},{"c":44.93,"h":44.93,"l":44.71,"n":121,"o":44.8783,"t":"2025-03-25T04:00:00Z","v":5853,"vw":44.790987},{"c":44.18,"h":44.9827,"l":43.71,"n":149,"o":44.85,"t":"2025-03-26T04:00:00Z","v":6679,"vw":44.25985},{"c":44.19,"h":44.6,"l":43.82,"n":120,"o":43.97,"t":"2025-03-27T04:00:00Z","v":10504,"vw":44.334885},{"c":42.95,"h":43.91,"l":42.72,"n":127,"o":43.87,"t":"2025-03-28T04:00:00Z","v":17200,"vw":43.066828},{"c":43.11,"h":43.18,"l":41.9309,"n":137,"o":41.9309,"t":"2025-03-31T04:00:00Z","v":3746,"vw":42.626325},{"c":43.41,"h":43.41,"l":42.92,"n":120,"o":42.92,"t":"2025-04-01T04:00:00Z","v":5083,"vw":43.100864},{"c":44.055,"h":44.2282,"l":43.42,"n":127,"o":43.42,"t":"2025-04-02T04:00:00Z","v":4348,"vw":43.820059},{"c":41.06,"h":41.8588,"l":40.99,"n":193,"o":41.76,"t":"2025-04-03T04:00:00Z","v":8726,"vw":41.407043},{"c":38.84,"h":40.0197,"l":38.8,"n":202,"o":39.65,"t":"2025-04-04T04:00:00Z","v":11358,"vw":39.440379},{"c":38.68,"h":39.19,"l":36.872,"n":213,"o":37.38,"t":"2025-04-07T04:00:00Z","v":12555,"vw":38.092005},{"c":38.03,"h":40.3,"l":37.6435,"n":144,"o":40.3,"t":"2025-04-08T04:00:00Z","v":15877,"vw":38.83681},{"c":41.75,"h":42.11,"l":37.78,"n":194,"o":37.84,"t":"2025-04-09T04:00:00Z","v":9236,"vw":39.065627},{"c":40.29,"h":40.94,"l":39.7599,"n":198,"o":40.94,"t":"2025-04-10T04:00:00Z","v":24967,"vw":40.334573},{"c":40.69,"h":40.8724,"l":39.8027,"n":138,"o":40.34,"t":"2025-04-11T04:00:00Z","v":7594,"vw":40.481163},{"c":41.165,"h":41.5299,"l":40.91,"n":148,"o":41.1305,"t":"2025-04-14T04:00:00Z","v":8242,"vw":41.139426},{"c":41.31,"h":41.41,"l":41.15,"n":106,"o":41.41,"t":"2025-04-15T04:00:00Z","v":5617,"vw":41.300604},{"c":40.58,"h":41.1771,"l":40.1015,"n":116,"o":41.1191,"t":"2025-04-16T04:00:00Z","v":2586,"vw":40.375644},{"c":40.95,"h":41.15,"l":40.7417,"n":112,"o":40.8118,"t":"2025-04-17T04:00:00Z","v":3197,"vw":40.966139},{"c":40.13,"h":40.625,"l":39.7419,"n":141,"o":40.55,"t":"2025-04-21T04:00:00Z","v":4738,"vw":39.958198},{"c":41.28,"h":41.53,"l":40.55,"n":97,"o":40.55,"t":"2025-04-22T04:00:00Z","v":3944,"vw":41.154019},{"c":42.02,"h":42.97,"l":41.79,"n":125,"o":42.52,"t":"2025-04-23T04:00:00Z","v":47360,"vw":42.11868},{"c":42.64,"h":42.68,"l":41.9,"n":165,"o":41.9,"t":"2025-04-24T04:00:00Z","v":8109,"vw":42.45967},{"c":43,"h":43,"l":42.7301,"n":151,"o":42.8,"t":"2025-04-25T04:00:00Z","v":7651,"vw":42.772603},{"c":42.94,"h":43.16,"l":42.55,"n":113,"o":43.16,"t":"2025-04-28T04:00:00Z","v":2873,"vw":42.799657},{"c":43.34,"h":43.3432,"l":42.74,"n":98,"o":42.74,"t":"2025-04-29T04:00:00Z","v":3829,"vw":43.125129},{"c":43.16,"h":43.16,"l":42.12,"n":125,"o":42.12,"t":"2025-04-30T04:00:00Z","v":8727,"vw":42.537727},{"c":43.46,"h":43.83,"l":43.42,"n":131,"o":43.42,"t":"2025-05-01T04:00:00Z","v":4458,"vw":43.647688},{"c":44.34,"h":44.42,"l":43.85,"n":135,"o":43.85,"t":"2025-05-02T04:00:00Z","v":5629,"vw":44.13669},{"c":44.22,"h":44.53,"l":44.12,"n":130,"o":44.15,"t":"2025-05-05T04:00:00Z","v":5655,"vw":44.425432},{"c":44.02,"h":44.1381,"l":43.7049,"n":104,"o":43.73,"t":"2025-05-06T04:00:00Z","v":45020,"vw":44.008071},{"c":44.27,"h":44.4,"l":44.08,"n":110,"o":44.235,"t":"2025-05-07T04:00:00Z","v":8431,"vw":44.335712},{"c":44.67,"h":44.96,"l":44.4816,"n":135,"o":44.71,"t":"2025-05-08T04:00:00Z","v":5509,"vw":44.786886},{"c":44.39,"h":44.47,"l":44.215,"n":86,"o":44.215,"t":"2025-05-09T04:00:00Z","v":2968,"vw":44.309334},{"c":45.92,"h":45.96,"l":45.38,"n":151,"o":45.96,"t":"2025-05-12T04:00:00Z","v":6615,"vw":45.686109},{"c":46.51,"h":46.6386,"l":46.13,"n":137,"o":46.13,"t":"2025-05-13T04:00:00Z","v":4168,"vw":46.487303},{"c":46.72,"h":46.78,"l":46.5857,"n":101,"o":46.64,"t":"2025-05-14T04:00:00Z","v":4072,"vw":46.650737},{"c":46.41,"h":46.57,"l":46.28,"n":143,"o":46.4415,"t":"2025-05-15T04:00:00Z","v":5551,"vw":46.441393},{"c":46.97,"h":46.97,"l":46.5,"n":114,"o":46.5,"t":"2025-05-16T04:00:00Z","v":3683,"vw":46.721981},{"c":46.97,"h":46.991,"l":46.23,"n":119,"o":46.23,"t":"2025-05-19T04:00:00Z","v":3944,"vw":46.718869},{"c":46.77,"h":46.9221,"l":46.71,"n":108,"o":46.81,"t":"2025-05-20T04:00:00Z","v":3586,"vw":46.852841},{"c":45.82,"h":46.4605,"l":45.72,"n":95,"o":46.24,"t":"2025-05-21T04:00:00Z","v":4764,"vw":45.906365},{"c":45.82,"h":46.559,"l":45.82,"n":105,"o":45.8203,"t":"2025-05-22T04:00:00Z","v":4591,"vw":46.065617},{"c":45.7,"h":45.899,"l":45.41,"n":96,"o":45.41,"t":"2025-05-23T04:00:00Z","v":7883,"vw":45.480833},{"c":46.68,"h":46.78,"l":46.15,"n":168,"o":46.19,"t":"2025-05-27T04:00:00Z","v":6791,"vw":46.49945},{"c":46.67,"h":46.8325,"l":46.591,"n":118,"o":46.72,"t":"2025-05-28T04:00:00Z","v":4478,"vw":46.725807},{"c":46.35,"h":46.83,"l":46.3,"n":99,"o":46.83,"t":"2025-05-29T04:00:00Z","v":3172,"vw":46.48226},{"c":46.55,"h":46.69,"l":45.8861,"n":94,"o":45.8861,"t":"2025-05-30T04:00:00Z","v":4346,"vw":46.418036},{"c":47,"h":47,"l":46.285,"n":117,"o":46.47,"t":"2025-06-02T04:00:00Z","v":3240,"vw":46.635187},{"c":47.22,"h":47.3487,"l":46.955,"n":108,"o":47.02,"t":"2025-06-03T04:00:00Z","v":2652,"vw":47.166798},{"c":47.61,"h":47.73,"l":47.356,"n":155,"o":47.356,"t":"2025-06-04T04:00:00Z","v":11193,"vw":47.587239},{"c":47.58,"h":48,"l":47.58,"n":129,"o":47.785,"t":"2025-06-05T04:00:00Z","v":4814,"vw":47.84108},{"c":47.75,"h":47.94,"l":47.4795,"n":120,"o":47.8,"t":"2025-06-06T04:00:00Z","v":3364,"vw":47.724168},{"c":47.62,"h":47.82,"l":47.55,"n":117,"o":47.76,"t":"2025-06-09T04:00:00Z","v":5273,"vw":47.696908},{"c":47.6,"h":47.755,"l":47.5,"n":121,"o":47.755,"t":"2025-06-10T04:00:00Z","v":5803,"vw":47.556165},{"c":47.58,"h":47.8831,"l":47.4527,"n":121,"o":47.81,"t":"2025-06-11T04:00:00Z","v":2505,"vw":47.7512},{"c":47.25,"h":47.322,"l":47.18,"n":94,"o":47.2,"t":"2025-06-12T04:00:00Z","v":2605,"vw":47.207013},{"c":46.34,"h":46.851,"l":46.22,"n":129,"o":46.8443,"t":"2025-06-13T04:00:00Z","v":3861,"vw":46.679977},{"c":47.1,"h":47.1482,"l":46.7815,"n":143,"o":46.7815,"t":"2025-06-16T04:00:00Z","v":4353,"vw":47.020092},{"c":46.47,"h":46.9227,"l":46.36,"n":121,"o":46.73,"t":"2025-06-17T04:00:00Z","v":2794,"vw":46.771878},{"c":46.4,"h":46.7157,"l":46.4,"n":105,"o":46.4979,"t":"2025-06-18T04:00:00Z","v":2860,"vw":46.594795},{"c":46.65,"h":46.87,"l":46.555,"n":113,"o":46.72,"t":"2025-06-20T04:00:00Z","v":3953,"vw":46.698823},{"c":46.9,"h":46.9812,"l":46.1,"n":171,"o":46.39,"t":"2025-06-23T04:00:00Z","v":6634,"vw":46.484745},{"c":47.59,"h":47.76,"l":47.4457,"n":126,"o":47.4457,"t":"2025-06-24T04:00:00Z","v":4038,"vw":47.627222},{"c":47.19,"h":47.6383,"l":47.19,"n":112,"o":47.55,"t":"2025-06-25T04:00:00Z","v":3024,"vw":47.426019},{"c":47.91,"h":47.91,"l":47.41,"n":120,"o":47.49,"t":"2025-06-26T04:00:00Z","v":4689,"vw":47.580966},{"c":48.42,"h":48.5799,"l":48.2097,"n":114,"o":48.2097,"t":"2025-06-27T04:00:00Z","v":5075,"vw":48.377182},{"c":48.795,"h":48.795,"l":48.53,"n":413,"o":48.62,"t":"2025-06-30T04:00:00Z","v":15396,"vw":48.614824},{"c":48.88,"h":48.9999,"l":48.73,"n":192,"o":48.82,"t":"2025-07-01T04:00:00Z","v":9951,"vw":48.840958},{"c":48.86,"h":48.95,"l":48.7116,"n":141,"o":48.7116,"t":"2025-07-02T04:00:00Z","v":5787,"vw":48.828243},{"c":49.29,"h":49.33,"l":49.04,"n":99,"o":49.04,"t":"2025-07-03T04:00:00Z","v":2053,"vw":49.21856},{"c":49.18,"h":49.26,"l":48.93,"n":173,"o":49.11,"t":"2025-07-07T04:00:00Z","v":9818,"vw":49.146183},{"c":48.98,"h":49.36,"l":48.8027,"n":152,"o":49.36,"t":"2025-07-08T04:00:00Z","v":6587,"vw":48.915198},{"c":49.05,"h":49.093,"l":48.8498,"n":156,"o":49.08,"t":"2025-07-09T04:00:00Z","v":8537,"vw":48.995143},{"c":49.17,"h":49.3044,"l":48.9716,"n":125,"o":49.08,"t":"2025-07-10T04:00:00Z","v":3258,"vw":49.180864},{"c":48.68,"h":48.91,"l":48.64,"n":132,"o":48.91,"t":"2025-07-11T04:00:00Z","v":5579,"vw":48.801707},{"c":48.87,"h":48.9106,"l":48.58,"n":167,"o":48.58,"t":"2025-07-14T04:00:00Z","v":4722,"vw":48.785332},{"c":48.29,"h":48.9,"l":48.29,"n":152,"o":48.9,"t":"2025-07-15T04:00:00Z","v":6345,"vw":48.591162},{"c":48.395,"h":48.52,"l":48.19,"n":171,"o":48.52,"t":"2025-07-16T04:00:00Z","v":3277,"vw":48.371617},{"c":48.875,"h":48.96,"l":48.5828,"n":156,"o":48.6586,"t":"2025-07-17T04:00:00Z","v":6327,"vw":48.711785},{"c":48.83,"h":48.83,"l":48.6118,"n":149,"o":48.7717,"t":"2025-07-18T04:00:00Z","v":23487,"vw":48.701444},{"c":48.86,"h":49.13,"l":48.86,"n":152,"o":49.0067,"t":"2025-07-21T04:00:00Z","v":5910,"vw":48.982473},{"c":49.3015,"h":49.389,"l":48.9101,"n":124,"o":48.96,"t":"2025-07-22T04:00:00Z","v":2709,"vw":49.163198},{"c":49.4338,"h":49.45,"l":49.17,"n":102,"o":49.44,"t":"2025-07-23T04:00:00Z","v":9442,"vw":49.343202},{"c":49.045,"h":49.46,"l":48.98,"n":150,"o":49.32,"t":"2025-07-24T04:00:00Z","v":7794,"vw":49.252859},{"c":49.2689,"h":49.34,"l":49.1082,"n":105,"o":49.3,"t":"2025-07-25T04:00:00Z","v":3047,"vw":49.209424},{"c":49.24,"h":49.45,"l":49.12,"n":150,"o":49.32,"t":"2025-07-28T04:00:00Z","v":8315,"vw":49.298407},{"c":48.53,"h":49.18,"l":48.4793,"n":158,"o":49.18,"t":"2025-07-29T04:00:00Z","v":14034,"vw":48.609178},{"c":48.3669,"h":48.695,"l":48.34,"n":123,"o":48.69,"t":"2025-07-30T04:00:00Z","v":7143,"vw":48.468155},{"c":48.3319,"h":49.1099,"l":48.3319,"n":106,"o":48.77,"t":"2025-07-31T04:00:00Z","v":2558,"vw":48.765524},{"c":47.475,"h":47.79,"l":47.3,"n":149,"o":47.79,"t":"2025-08-01T04:00:00Z","v":6979,"vw":47.474081},{"c":48.3637,"h":48.37,"l":47.9403,"n":157,"o":48.06,"t":"2025-08-04T04:00:00Z","v":5174,"vw":48.18898},{"c":47.99,"h":48.32,"l":47.9601,"n":133,"o":48.23,"t":"2025-08-05T04:00:00Z","v":2909,"vw":48.111853},{"c":48.375,"h":48.5,"l":47.9472,"n":118,"o":47.9548,"t":"2025-08-06T04:00:00Z","v":3363,"vw":48.156572},{"c":48.405,"h":48.84,"l":48.125,"n":116,"o":48.84,"t":"2025-08-07T04:00:00Z","v":5055,"vw":48.348919},{"c":48.3,"h":48.66,"l":48.1899,"n":135,"o":48.66,"t":"2025-08-08T04:00:00Z","v":7468,"vw":48.352784},{"c":48.0201,"h":48.28,"l":48.0201,"n":159,"o":48.28,"t":"2025-08-11T04:00:00Z","v":3877,"vw":48.188083},{"c":49.015,"h":49.03,"l":48.6,"n":139,"o":48.6,"t":"2025-08-12T04:00:00Z","v":4592,"vw":48.92193},{"c":49.655,"h":49.655,"l":49.16,"n":149,"o":49.16,"t":"2025-08-13T04:00:00Z","v":4688,"vw":49.373902},{"c":49.4,"h":49.5,"l":49.24,"n":181,"o":49.24,"t":"2025-08-14T04:00:00Z","v":10491,"vw":49.431651},{"c":49.6017,"h":49.7985,"l":49.5001,"n":163,"o":49.585,"t":"2025-08-15T04:00:00Z","v":8244,"vw":49.676215},{"c":49.78,"h":49.889,"l":49.53,"n":202,"o":49.53,"t":"2025-08-18T04:00:00Z","v":5039,"vw":49.720429},{"c":49.5051,"h":49.92,"l":49.44,"n":152,"o":49.77,"t":"2025-08-19T04:00:00Z","v":12801,"vw":49.618942},{"c":49.2019,"h":49.2019,"l":48.86,"n":133,"o":49.16,"t":"2025-08-20T04:00:00Z","v":4122,"vw":49.027571},{"c":49.0434,"h":49.0434,"l":48.83,"n":111,"o":48.95,"t":"2025-08-21T04:00:00Z","v":5052,"vw":48.908261},{"c":50.0714,"h":50.148,"l":49.07,"n":124,"o":49.07,"t":"2025-08-22T04:00:00Z","v":15792,"vw":49.472531},{"c":49.8082,"h":50.11,"l":49.77,"n":111,"o":49.98,"t":"2025-08-25T04:00:00Z","v":4462,"vw":49.914761},{"c":49.816,"h":49.9299,"l":49.685,"n":122,"o":49.7,"t":"2025-08-26T04:00:00Z","v":9368,"vw":49.88861},{"c":49.765,"h":49.85,"l":49.67,"n":130,"o":49.67,"t":"2025-08-27T04:00:00Z","v":3410,"vw":49.750298},{"c":49.925,"h":49.94,"l":49.72,"n":95,"o":49.9,"t":"2025-08-28T04:00:00Z","v":5341,"vw":49.821495},{"c":49.6523,"h":49.83,"l":49.51,"n":117,"o":49.83,"t":"2025-08-29T04:00:00Z","v":10169,"vw":49.743093},{"c":49.1639,"h":49.1639,"l":48.83,"n":154,"o":49.01,"t":"2025-09-02T04:00:00Z","v":10134,"vw":48.911416},{"c":49.473,"h":49.5034,"l":49.13,"n":124,"o":49.28,"t":"2025-09-03T04:00:00Z","v":2846,"vw":49.388454},{"c":50.1746,"h":50.1746,"l":49.62,"n":171,"o":49.65,"t":"2025-09-04T04:00:00Z","v":7509,"vw":49.870371},{"c":50.05,"h":50.06,"l":49.77,"n":139,"o":49.77,"t":"2025-09-05T04:00:00Z","v":19564,"vw":49.848791},{"c":50.15,"h":50.22,"l":49.9905,"n":141,"o":50.2,"t":"2025-09-08T04:00:00Z","v":4558,"vw":50.100202},{"c":50.245,"h":50.245,"l":49.9501,"n":116,"o":50.15,"t":"2025-09-09T04:00:00Z","v":4055,"vw":50.084087},{"c":49.685,"h":50.25,"l":49.64,"n":130,"o":50.25,"t":"2025-09-10T04:00:00Z","v":3688,"vw":49.772741},{"c":50.125,"h":50.2,"l":49.845,"n":126,"o":49.845,"t":"2025-09-11T04:00:00Z","v":4686,"vw":50.049772},{"c":49.8676,"h":49.92,"l":49.79,"n":150,"o":49.9198,"t":"2025-09-12T04:00:00Z","v":4434,"vw":49.823931},{"c":50.07,"h":50.1332,"l":49.94,"n":111,"o":49.94,"t":"2025-09-15T04:00:00Z","v":4781,"vw":50.023136},{"c":50.0484,"h":50.0943,"l":49.8,"n":149,"o":50.0943,"t":"2025-09-16T04:00:00Z","v":9493,"vw":49.991094},{"c":50.0801,"h":50.29,"l":50.07,"n":145,"o":50.07,"t":"2025-09-17T04:00:00Z","v":5103,"vw":50.202143},{"c":50.505,"h":50.7,"l":50.2711,"n":119,"o":50.2711,"t":"2025-09-18T04:00:00Z","v":5382,"vw":50.568044},{"c":50.7158,"h":50.86,"l":50.51,"n":111,"o":50.6818,"t":"2025-09-19T04:00:00Z","v":3885,"vw":50.616954},{"c":50.63,"h":50.74,"l":50.5,"n":173,"o":50.5,"t":"2025-09-22T04:00:00Z","v":7215,"vw":50.657411},{"c":50.21,"h":50.6426,"l":50.21,"n":130,"o":50.64,"t":"2025-09-23T04:00:00Z","v":2696,"vw":50.449828},{"c":50.0235,"h":50.1964,"l":49.94,"n":130,"o":50.18,"t":"2025-09-24T04:00:00Z","v":3438,"vw":50.028735},{"c":49.6835,"h":49.73,"l":49.54,"n":162,"o":49.54,"t":"2025-09-25T04:00:00Z","v":3197,"vw":49.661474},{"c":49.9001,"h":49.9001,"l":49.5844,"n":126,"o":49.6,"t":"2025-09-26T04:00:00Z","v":3305,"vw":49.754623},{"c":50.05,"h":50.18,"l":49.85,"n":176,"o":50.02,"t":"2025-09-29T04:00:00Z","v":8624,"vw":50.006797},{"c":49.465,"h":49.7,"l":49.0814,"n":125,"o":49.7,"t":"2025-09-30T04:00:00Z","v":2659,"vw":49.325311},{"c":49.405,"h":49.54,"l":49.2,"n":230,"o":49.27,"t":"2025-10-01T04:00:00Z","v":181048,"vw":49.342566},{"c":49.7001,"h":49.79,"l":49.23,"n":187,"o":49.425,"t":"2025-10-02T04:00:00Z","v":15368,"vw":49.49848},{"c":49.51,"h":49.8721,"l":49.4964,"n":137,"o":49.78,"t":"2025-10-03T04:00:00Z","v":7916,"vw":49.658206},{"c":49.465,"h":49.73,"l":49,"n":193,"o":49.6,"t":"2025-10-06T04:00:00Z","v":8445,"vw":49.471079},{"c":49.2348,"h":49.55,"l":49,"n":189,"o":49.55,"t":"2025-10-07T04:00:00Z","v":6764,"vw":49.283324},{"c":49.38,"h":49.4,"l":49.11,"n":145,"o":49.27,"t":"2025-10-08T04:00:00Z","v":57121,"vw":49.146606},{"c":49.0198,"h":49.39,"l":48.95,"n":201,"o":49.39,"t":"2025-10-09T04:00:00Z","v":11140,"vw":49.05792},{"c":47.585,"h":49.14,"l":47.51,"n":174,"o":49.14,"t":"2025-10-10T04:00:00Z","v":5207,"vw":48.23921},{"c":48.35,"h":48.35,"l":47.97,"n":123,"o":47.99,"t":"2025-10-13T04:00:00Z","v":4642,"vw":48.135574},{"c":48.6995,"h":48.9067,"l":47.708,"n":99,"o":47.94,"t":"2025-10-14T04:00:00Z","v":3744,"vw":48.511214},{"c":48.6192,"h":49.2793,"l":48.58,"n":119,"o":49.04,"t":"2025-10-15T04:00:00Z","v":3439,"vw":49.040507},{"c":47.9934,"h":48.8482,"l":47.78,"n":128,"o":48.77,"t":"2025-10-16T04:00:00Z","v":2381,"vw":48.256061},{"c":48.255,"h":48.3386,"l":47.8715,"n":127,"o":47.91,"t":"2025-10-17T04:00:00Z","v":4212,"vw":48.13872},{"c":48.9488,"h":48.9953,"l":48.5801,"n":113,"o":48.5801,"t":"2025-10-20T04:00:00Z","v":2416,"vw":48.775021},{"c":49.4122,"h":49.45,"l":49.0684,"n":144,"o":49.0684,"t":"2025-10-21T04:00:00Z","v":8768,"vw":49.366258},{"c":48.6463,"h":48.99,"l":48.42,"n":124,"o":48.48,"t":"2025-10-22T04:00:00Z","v":5723,"vw":48.644448},{"c":48.845,"h":48.895,"l":48.54,"n":127,"o":48.7998,"t":"2025-10-23T04:00:00Z","v":6822,"vw":48.779891},{"c":49.0544,"h":49.27,"l":49.0544,"n":107,"o":49.27,"t":"2025-10-24T04:00:00Z","v":3750,"vw":49.173784},{"c":49.5347,"h":49.5629,"l":49.34,"n":164,"o":49.34,"t":"2025-10-27T04:00:00Z","v":10028,"vw":49.446439},{"c":49.4525,"h":49.8,"l":49.4,"n":134,"o":49.8,"t":"2025-10-28T04:00:00Z","v":6358,"vw":49.603773},{"c":48.2994,"h":48.96,"l":48.16,"n":155,"o":48.96,"t":"2025-10-29T04:00:00Z","v":8062,"vw":48.484654},{"c":47.1352,"h":47.81,"l":47.05,"n":147,"o":47.07,"t":"2025-10-30T04:00:00Z","v":5577,"vw":47.399862},{"c":47.2671,"h":47.4582,"l":47.1,"n":165,"o":47.31,"t":"2025-10-31T04:00:00Z","v":8893,"vw":47.299284},{"c":47.2328,"h":47.48,"l":46.865,"n":163,"o":47.48,"t":"2025-11-03T05:00:00Z","v":6224,"vw":47.182555},{"c":46.5441,"h":46.805,"l":46.49,"n":174,"o":46.67,"t":"2025-11-04T05:00:00Z","v":7684,"vw":46.605133},{"c":46.83,"h":47.0004,"l":46.59,"n":170,"o":46.65,"t":"2025-11-05T05:00:00Z","v":5189,"vw":46.756096},{"c":45.6966,"h":46.46,"l":45.662,"n":138,"o":46.46,"t":"2025-11-06T05:00:00Z","v":7719,"vw":45.790824},{"c":46.05,"h":46.05,"l":45.415,"n":138,"o":45.5,"t":"2025-11-07T05:00:00Z","v":6492,"vw":45.738371},{"c":46.7235,"h":46.7235,"l":46.34,"n":121,"o":46.46,"t":"2025-11-10T05:00:00Z","v":4660,"vw":46.603241},{"c":46.94,"h":46.965,"l":46.66,"n":125,"o":46.84,"t":"2025-11-11T05:00:00Z","v":4735,"vw":46.800646},{"c":47.1188,"h":47.185,"l":46.95,"n":98,"o":47.06,"t":"2025-11-12T05:00:00Z","v":4353,"vw":47.071618},{"c":46.2,"h":46.91,"l":46.14,"n":111,"o":46.91,"t":"2025-11-13T05:00:00Z","v":5091,"vw":46.437288},{"c":45.905,"h":46.2499,"l":45.74,"n":146,"o":45.88,"t":"2025-11-14T05:00:00Z","v":8615,"vw":45.989894},{"c":45.2576,"h":45.99,"l":45.01,"n":173,"o":45.8438,"t":"2025-11-17T05:00:00Z","v":6950,"vw":45.571904},{"c":45.0062,"h":45.24,"l":44.74,"n":181,"o":44.89,"t":"2025-11-18T05:00:00Z","v":7552,"vw":44.893794},{"c":44.9095,"h":45.1,"l":44.52,"n":132,"o":45.02,"t":"2025-11-19T05:00:00Z","v":4854,"vw":44.834601},{"c":43.8024,"h":45.57,"l":43.73,"n":117,"o":45.57,"t":"2025-11-20T05:00:00Z","v":6191,"vw":44.20161},{"c":44.73,"h":44.9987,"l":43.96,"n":134,"o":43.96,"t":"2025-11-21T05:00:00Z","v":4024,"vw":44.653236},{"c":45.0508,"h":45.18,"l":44.88,"n":181,"o":44.88,"t":"2025-11-24T05:00:00Z","v":9264,"vw":44.968691},{"c":45.9913,"h":46.08,"l":45.35,"n":145,"o":45.35,"t":"2025-11-25T05:00:00Z","v":6260,"vw":45.837476},{"c":46.25,"h":46.53,"l":46.18,"n":132,"o":46.18,"t":"2025-11-26T05:00:00Z","v":5116,"vw":46.400977},{"c":46.6763,"h":46.77,"l":46.32,"n":95,"o":46.32,"t":"2025-11-28T05:00:00Z","v":6750,"vw":46.690078},{"c":46.69,"h":46.955,"l":46.4095,"n":126,"o":46.4095,"t":"2025-12-01T05:00:00Z","v":8574,"vw":46.814258},{"c":46.8,"h":46.97,"l":46.52,"n":126,"o":46.62,"t":"2025-12-02T05:00:00Z","v":5964,"vw":46.731456},{"c":46.935,"h":47.09,"l":46.8704,"n":103,"o":47.0017,"t":"2025-12-03T05:00:00Z","v":4649,"vw":47.007736},{"c":46.88,"h":47.02,"l":46.705,"n":87,"o":47.02,"t":"2025-12-04T05:00:00Z","v":4435,"vw":46.830099},{"c":47.13,"h":47.53,"l":46.86,"n":124,"o":46.86,"t":"2025-12-05T05:00:00Z","v":4875,"vw":47.227841},{"c":46.81,"h":47.21,"l":46.7116,"n":107,"o":47.21,"t":"2025-12-08T05:00:00Z","v":5141,"vw":46.857402},{"c":46.8578,"h":46.98,"l":46.6814,"n":147,"o":46.6814,"t":"2025-12-09T05:00:00Z","v":4492,"vw":46.849548},{"c":47.09,"h":47.1907,"l":46.68,"n":146,"o":46.68,"t":"2025-12-10T05:00:00Z","v":3942,"vw":46.801716},{"c":47.44,"h":47.51,"l":46.97,"n":139,"o":46.97,"t":"2025-12-11T05:00:00Z","v":9561,"vw":47.350335},{"c":47.35,"h":47.81,"l":47.3,"n":146,"o":47.7631,"t":"2025-12-12T05:00:00Z","v":9190,"vw":47.471682},{"c":46.995,"h":47.5,"l":46.995,"n":112,"o":47.5,"t":"2025-12-15T05:00:00Z","v":4335,"vw":47.113906},{"c":47.1067,"h":47.23,"l":46.93,"n":112,"o":47.16,"t":"2025-12-16T05:00:00Z","v":4374,"vw":47.06091},{"c":46.725,"h":47.85,"l":46.725,"n":144,"o":47.1264,"t":"2025-12-17T05:00:00Z","v":4927,"vw":47.040358},{"c":47.194,"h":47.98,"l":47.03,"n":142,"o":47.03,"t":"2025-12-18T05:00:00Z","v":7031,"vw":47.307749},{"c":47.0916,"h":47.72,"l":46.62,"n":117,"o":47.1077,"t":"2025-12-19T05:00:00Z","v":4269,"vw":47.214568},{"c":47.1471,"h":47.29,"l":47.0744,"n":154,"o":47.15,"t":"2025-12-22T05:00:00Z","v":10625,"vw":47.182091},{"c":47.1124,"h":47.1124,"l":46.9251,"n":120,"o":46.9846,"t":"2025-12-23T05:00:00Z","v":4057,"vw":47.032902},{"c":47.4002,"h":47.49,"l":47.06,"n":91,"o":47.06,"t":"2025-12-24T05:00:00Z","v":3433,"vw":47.362203},{"c":47.4266,"h":47.49,"l":47.29,"n":95,"o":47.49,"t":"2025-12-26T05:00:00Z","v":2328,"vw":47.381506},{"c":47.3941,"h":47.45,"l":47.21,"n":136,"o":47.22,"t":"2025-12-29T05:00:00Z","v":4635,"vw":47.345113},{"c":47.1991,"h":47.3397,"l":47.0337,"n":145,"o":47.2,"t":"2025-12-30T05:00:00Z","v":13619,"vw":47.30286},{"c":46.9246,"h":47.13,"l":46.9246,"n":114,"o":47.075,"t":"2025-12-31T05:00:00Z","v":3807,"vw":47.041438},{"c":46.7051,"h":47.01,"l":46.6196,"n":140,"o":46.8805,"t":"2026-01-02T05:00:00Z","v":6599,"vw":46.755364},{"c":47.555,"h":47.94,"l":46.71,"n":154,"o":46.71,"t":"2026-01-05T05:00:00Z","v":6958,"vw":47.351205},{"c":48.165,"h":48.22,"l":47.4,"n":127,"o":47.4,"t":"2026-01-06T05:00:00Z","v":4942,"vw":47.965563},{"c":48,"h":48.32,"l":48,"n":211,"o":48.2,"t":"2026-01-07T05:00:00Z","v":47898,"vw":48.150798},{"c":48.315,"h":48.56,"l":47.6206,"n":139,"o":47.6206,"t":"2026-01-08T05:00:00Z","v":4845,"vw":48.168668},{"c":48.38,"h":49.09,"l":47.77,"n":154,"o":48.32,"t":"2026-01-09T05:00:00Z","v":7720,"vw":48.328557},{"c":48.185,"h":48.35,"l":47.8118,"n":140,"o":48.05,"t":"2026-01-12T05:00:00Z","v":5062,"vw":48.167511},{"c":48.15,"h":48.21,"l":47.88,"n":132,"o":48.21,"t":"2026-01-13T05:00:00Z","v":5870,"vw":48.035152},{"c":47.57,"h":47.89,"l":46.81,"n":206,"o":47.89,"t":"2026-01-14T05:00:00Z","v":14641,"vw":47.533813},{"c":47.565,"h":47.8211,"l":47.46,"n":118,"o":47.8211,"t":"2026-01-15T05:00:00Z","v":3702,"vw":47.600516},{"c":47.11,"h":47.32,"l":47.11,"n":136,"o":47.265,"t":"2026-01-16T05:00:00Z","v":5855,"vw":47.248482},{"c":46.3012,"h":46.78,"l":46.22,"n":137,"o":46.38,"t":"2026-01-20T05:00:00Z","v":18281,"vw":46.34662},{"c":47.0173,"h":47.99,"l":45.31,"n":232,"o":46.3843,"t":"2026-01-21T05:00:00Z","v":15266,"vw":46.626034},{"c":47.3189,"h":47.81,"l":47.12,"n":202,"o":47.32,"t":"2026-01-22T05:00:00Z","v":22105,"vw":47.553394},{"c":47.27,"h":48.51,"l":47.1501,"n":309,"o":47.3219,"t":"2026-01-23T05:00:00Z","v":23374,"vw":47.426011},{"c":47.37,"h":47.58,"l":47.22,"n":173,"o":47.35,"t":"2026-01-26T05:00:00Z","v":10999,"vw":47.409973},{"c":47.16,"h":47.47,"l":46.31,"n":238,"o":47.47,"t":"2026-01-27T05:00:00Z","v":12667,"vw":47.009742},{"c":46.4481,"h":48.81,"l":46.3051,"n":382,"o":47.33,"t":"2026-01-28T05:00:00Z","v":22995,"vw":47.231897},{"c":46.38,"h":46.6,"l":45.975,"n":183,"o":46.6,"t":"2026-01-29T05:00:00Z","v":7449,"vw":46.318493},{"c":45.765,"h":46.07,"l":45.66,"n":164,"o":46.05,"t":"2026-01-30T05:00:00Z","v":16826,"vw":45.862831},{"c":46.03,"h":46.194,"l":45.52,"n":161,"o":45.52,"t":"2026-02-02T05:00:00Z","v":5676,"vw":45.953784},{"c":44.6607,"h":45.66,"l":44.45,"n":254,"o":45.56,"t":"2026-02-03T05:00:00Z","v":15105,"vw":44.803217},{"c":44.5663,"h":44.8073,"l":44.07,"n":147,"o":44.8,"t":"2026-02-04T05:00:00Z","v":9097,"vw":44.455826},{"c":43.6015,"h":44.125,"l":43.5734,"n":131,"o":44.125,"t":"2026-02-05T05:00:00Z","v":5656,"vw":43.755408},{"c":44.235,"h":44.235,"l":43.68,"n":138,"o":43.68,"t":"2026-02-06T05:00:00Z","v":5690,"vw":44.007251},{"c":44.0699,"h":44.1899,"l":43.69,"n":144,"o":43.96,"t":"2026-02-09T05:00:00Z","v":5761,"vw":44.016041},{"c":44.1409,"h":44.635,"l":44.1409,"n":181,"o":44.23,"t":"2026-02-10T05:00:00Z","v":42283,"vw":44.230583},{"c":43.35,"h":45.11,"l":43.24,"n":241,"o":44.08,"t":"2026-02-11T05:00:00Z","v":16430,"vw":43.602692},{"c":42.0188,"h":43.4,"l":41.92,"n":215,"o":43.39,"t":"2026-02-12T05:00:00Z","v":49586,"vw":42.543267},{"c":42.1809,"h":42.4992,"l":41.97,"n":132,"o":41.98,"t":"2026-02-13T05:00:00Z","v":8331,"vw":42.309251},{"c":42.38,"h":42.53,"l":41.82,"n":166,"o":42.09,"t":"2026-02-17T05:00:00Z","v":29224,"vw":42.085734},{"c":43.0996,"h":43.2299,"l":42.54,"n":137,"o":42.54,"t":"2026-02-18T05:00:00Z","v":8369,"vw":43.058375},{"c":42.6145,"h":42.8261,"l":42.4501,"n":118,"o":42.8,"t":"2026-02-19T05:00:00Z","v":4680,"vw":42.618342},{"c":43.1237,"h":43.51,"l":42.46,"n":157,"o":42.46,"t":"2026-02-20T05:00:00Z","v":10074,"vw":42.87657},{"c":41.9166,"h":42.8,"l":41.6,"n":250,"o":42.8,"t":"2026-02-23T05:00:00Z","v":15657,"vw":41.999929},{"c":42.43,"h":42.54,"l":41.88,"n":293,"o":41.88,"t":"2026-02-24T05:00:00Z","v":28614,"vw":42.349824},{"c":42.8402,"h":42.8402,"l":42.42,"n":120,"o":42.49,"t":"2026-02-25T05:00:00Z","v":4824,"vw":42.665007},{"c":43.5429,"h":43.72,"l":43.091,"n":170,"o":43.1,"t":"2026-02-26T05:00:00Z","v":11350,"vw":43.366218},{"c":43.468,"h":43.62,"l":41.4858,"n":367,"o":43.215,"t":"2026-02-27T05:00:00Z","v":27282,"vw":43.369339},{"c":43.1221,"h":43.29,"l":42.47,"n":156,"o":42.58,"t":"2026-03-02T05:00:00Z","v":25328,"vw":42.911572},{"c":42.8449,"h":43.02,"l":41.64,"n":242,"o":42.01,"t":"2026-03-03T05:00:00Z","v":20965,"vw":42.074551},{"c":43.215,"h":43.98,"l":42.85,"n":177,"o":42.85,"t":"2026-03-04T05:00:00Z","v":11184,"vw":43.16759},{"c":43.53,"h":43.72,"l":43.12,"n":217,"o":43.12,"t":"2026-03-05T05:00:00Z","v":51306,"vw":43.417306},{"c":43.0484,"h":43.0484,"l":42.548,"n":165,"o":42.85,"t":"2026-03-06T05:00:00Z","v":11710,"vw":42.857676},{"c":43.0156,"h":43.0156,"l":41.81,"n":160,"o":42.31,"t":"2026-03-09T04:00:00Z","v":10394,"vw":42.045125},{"c":42.53,"h":43.03,"l":42.3296,"n":110,"o":42.49,"t":"2026-03-10T04:00:00Z","v":6826,"vw":42.643728},{"c":42.2819,"h":42.88,"l":42.08,"n":131,"o":42.58,"t":"2026-03-11T04:00:00Z","v":4808,"vw":42.447777},{"c":41.355,"h":42.095,"l":41.33,"n":165,"o":41.87,"t":"2026-03-12T04:00:00Z","v":9504,"vw":41.881912},{"c":41.3439,"h":41.755,"l":41.265,"n":126,"o":41.48,"t":"2026-03-13T04:00:00Z","v":4940,"vw":41.427236},{"c":41.7556,"h":42.07,"l":41.58,"n":238,"o":41.58,"t":"2026-03-16T04:00:00Z","v":31750,"vw":41.64881},{"c":42.1928,"h":42.52,"l":42.17,"n":126,"o":42.43,"t":"2026-03-17T04:00:00Z","v":5066,"vw":42.325469},{"c":41.3704,"h":42.185,"l":41.3704,"n":117,"o":42.04,"t":"2026-03-18T04:00:00Z","v":5791,"vw":41.784167},{"c":41.19,"h":41.26,"l":40.7612,"n":137,"o":40.98,"t":"2026-03-19T04:00:00Z","v":4734,"vw":41.046069},{"c":40.53,"h":41,"l":40.47,"n":171,"o":41,"t":"2026-03-20T04:00:00Z","v":10639,"vw":40.739231},{"c":41.22,"h":41.59,"l":41.1001,"n":171,"o":41.265,"t":"2026-03-23T04:00:00Z","v":21052,"vw":41.354415},{"c":40.5709,"h":40.965,"l":40.5709,"n":141,"o":40.81,"t":"2026-03-24T04:00:00Z","v":3581,"vw":40.701998},{"c":40.7247,"h":41.215,"l":40.53,"n":114,"o":41.03,"t":"2026-03-25T04:00:00Z","v":3886,"vw":40.784552},{"c":40.3,"h":40.9996,"l":40.27,"n":150,"o":40.87,"t":"2026-03-26T04:00:00Z","v":6712,"vw":40.538081},{"c":39.315,"h":39.8592,"l":39.23,"n":135,"o":39.745,"t":"2026-03-27T04:00:00Z","v":7362,"vw":39.620457},{"c":39.4372,"h":39.87,"l":39.2777,"n":151,"o":39.45,"t":"2026-03-30T04:00:00Z","v":7078,"vw":39.57922},{"c":40.6464,"h":40.71,"l":39.8,"n":283,"o":39.989,"t":"2026-03-31T04:00:00Z","v":23174,"vw":40.489308},{"c":40.64,"h":40.97,"l":40.4043,"n":144,"o":40.4408,"t":"2026-04-01T04:00:00Z","v":5886,"vw":40.773411},{"c":40.78,"h":40.91,"l":39.825,"n":200,"o":39.93,"t":"2026-04-02T04:00:00Z","v":13736,"vw":40.541487},{"c":41.33,"h":43,"l":41,"n":288,"o":41,"t":"2026-04-06T04:00:00Z","v":26416,"vw":41.238483},{"c":41.1306,"h":41.2491,"l":40.65,"n":252,"o":41.07,"t":"2026-04-07T04:00:00Z","v":19412,"vw":41.053163},{"c":42.1965,"h":42.99,"l":42.08,"n":203,"o":42.46,"t":"2026-04-08T04:00:00Z","v":10507,"vw":42.4123},{"c":42.355,"h":42.61,"l":41.21,"n":242,"o":41.87,"t":"2026-04-09T04:00:00Z","v":21708,"vw":41.996594},{"c":42.12,"h":42.36,"l":41.91,"n":110,"o":42.36,"t":"2026-04-10T04:00:00Z","v":5786,"vw":42.078394},{"c":42.94,"h":42.94,"l":41.845,"n":139,"o":41.85,"t":"2026-04-13T04:00:00Z","v":8053,"vw":42.293041},{"c":43.74,"h":44.13,"l":43,"n":282,"o":43,"t":"2026-04-14T04:00:00Z","v":21362,"vw":43.569228},{"c":44.53,"h":45.23,"l":43.865,"n":651,"o":43.98,"t":"2026-04-15T04:00:00Z","v":69148,"vw":44.331659},{"c":44.6371,"h":45.68,"l":43.81,"n":306,"o":44.8,"t":"2026-04-16T04:00:00Z","v":24831,"vw":44.744722},{"c":45.6911,"h":45.93,"l":44.98,"n":144,"o":44.98,"t":"2026-04-17T04:00:00Z","v":7612,"vw":45.441181},{"c":46.0689,"h":46.0689,"l":45.44,"n":152,"o":45.44,"t":"2026-04-20T04:00:00Z","v":5645,"vw":45.741785},{"c":45.6168,"h":46.415,"l":45.6168,"n":124,"o":46.11,"t":"2026-04-21T04:00:00Z","v":5703,"vw":46.102808},{"c":45.3064,"h":45.9151,"l":45.1907,"n":134,"o":45.8,"t":"2026-04-22T04:00:00Z","v":4369,"vw":45.524738},{"c":44.297,"h":45,"l":43.94,"n":149,"o":45,"t":"2026-04-23T04:00:00Z","v":5908,"vw":44.281855},{"c":44.4446,"h":44.51,"l":44.18,"n":113,"o":44.185,"t":"2026-04-24T04:00:00Z","v":6248,"vw":44.409548},{"c":44.315,"h":44.6499,"l":44.315,"n":145,"o":44.48,"t":"2026-04-27T04:00:00Z","v":6310,"vw":44.507031},{"c":43.955,"h":44.0985,"l":43.95,"n":104,"o":44.0316,"t":"2026-04-28T04:00:00Z","v":4628,"vw":44.018969},{"c":43.8241,"h":43.85,"l":43.38,"n":107,"o":43.5832,"t":"2026-04-29T04:00:00Z","v":3560,"vw":43.721095},{"c":44.1059,"h":44.23,"l":43.59,"n":115,"o":43.75,"t":"2026-04-30T04:00:00Z","v":4319,"vw":43.742449},{"c":44.2134,"h":44.405,"l":43.94,"n":138,"o":44.18,"t":"2026-05-01T04:00:00Z","v":4520,"vw":44.317342},{"c":43.735,"h":44.315,"l":43.69,"n":160,"o":44.1,"t":"2026-05-04T04:00:00Z","v":9450,"vw":44.082742},{"c":43.5,"h":43.65,"l":43.47,"n":141,"o":43.63,"t":"2026-05-05T04:00:00Z","v":5519,"vw":43.58664},{"c":44.1689,"h":44.3199,"l":43.85,"n":154,"o":43.85,"t":"2026-05-06T04:00:00Z","v":5644,"vw":44.068843},{"c":44.1233,"h":44.43,"l":43.96,"n":141,"o":44.19,"t":"2026-05-07T04:00:00Z","v":9907,"vw":44.179256},{"c":43.6845,"h":44.05,"l":43.55,"n":126,"o":44.05,"t":"2026-05-08T04:00:00Z","v":4619,"vw":43.845391},{"c":42.9182,"h":43.55,"l":42.9182,"n":145,"o":43.55,"t":"2026-05-11T04:00:00Z","v":5344,"vw":43.226881},{"c":43.0885,"h":43.1195,"l":42.64,"n":113,"o":42.64,"t":"2026-05-12T04:00:00Z","v":3075,"vw":43.012274},{"c":42.6206,"h":42.85,"l":42.4014,"n":133,"o":42.85,"t":"2026-05-13T04:00:00Z","v":5844,"vw":42.665579},{"c":42.66,"h":42.86,"l":42.4316,"n":156,"o":42.6,"t":"2026-05-14T04:00:00Z","v":7381,"vw":42.630937},{"c":42.5746,"h":42.825,"l":42.48,"n":121,"o":42.6,"t":"2026-05-15T04:00:00Z","v":4974,"vw":42.635046},{"c":42.8984,"h":43.275,"l":42.49,"n":138,"o":42.49,"t":"2026-05-18T04:00:00Z","v":17580,"vw":43.047875},{"c":42.4875,"h":42.84,"l":42.4875,"n":98,"o":42.84,"t":"2026-05-19T04:00:00Z","v":3142,"vw":42.532591},{"c":43.045,"h":43.08,"l":42.21,"n":118,"o":42.25,"t":"2026-05-20T04:00:00Z","v":9440,"vw":42.682991},{"c":42.93,"h":43.07,"l":42.1,"n":123,"o":42.49,"t":"2026-05-21T04:00:00Z","v":8380,"vw":42.617149},{"c":43.1447,"h":43.25,"l":42.98,"n":97,"o":43.16,"t":"2026-05-22T04:00:00Z","v":18917,"vw":43.10635},{"c":43.14,"h":43.4899,"l":43.05,"n":130,"o":43.25,"t":"2026-05-26T04:00:00Z","v":6463,"vw":43.201093},{"c":43.6228,"h":44,"l":43.18,"n":111,"o":43.18,"t":"2026-05-27T04:00:00Z","v":6956,"vw":43.719819},{"c":43.8977,"h":43.925,"l":43.39,"n":128,"o":43.6,"t":"2026-05-28T04:00:00Z","v":7749,"vw":43.744084},{"c":43.485,"h":43.84,"l":43.43,"n":127,"o":43.75,"t":"2026-05-29T04:00:00Z","v":7832,"vw":43.760787},{"c":43.6295,"h":43.77,"l":43.285,"n":121,"o":43.34,"t":"2026-06-01T04:00:00Z","v":4546,"vw":43.475013},{"c":42.7993,"h":43.34,"l":42.69,"n":199,"o":43.34,"t":"2026-06-02T04:00:00Z","v":10861,"vw":42.883974},{"c":42.33,"h":42.65,"l":42.18,"n":112,"o":42.65,"t":"2026-06-03T04:00:00Z","v":5421,"vw":42.310113},{"c":42.7172,"h":43.14,"l":42.62,"n":142,"o":42.63,"t":"2026-06-04T04:00:00Z","v":6082,"vw":42.931045},{"c":42.3403,"h":42.8099,"l":42.26,"n":107,"o":42.6717,"t":"2026-06-05T04:00:00Z","v":21962,"vw":42.500326},{"c":42.2331,"h":42.58,"l":42.09,"n":120,"o":42.09,"t":"2026-06-08T04:00:00Z","v":6095,"vw":42.346053},{"c":42.53,"h":42.86,"l":42.365,"n":86,"o":42.86,"t":"2026-06-09T04:00:00Z","v":3210,"vw":42.63643},{"c":42.0883,"h":42.4999,"l":42.03,"n":139,"o":42.25,"t":"2026-06-10T04:00:00Z","v":6198,"vw":42.234177},{"c":42.6944,"h":42.6944,"l":41.86,"n":102,"o":41.86,"t":"2026-06-11T04:00:00Z","v":4488,"vw":42.249265},{"c":42.5098,"h":42.95,"l":39.91,"n":273,"o":42.95,"t":"2026-06-12T04:00:00Z","v":20771,"vw":42.436891},{"c":43.29,"h":43.6899,"l":42.9,"n":188,"o":42.9,"t":"2026-06-15T04:00:00Z","v":25932,"vw":43.291871},{"c":43.5644,"h":46.25,"l":43.35,"n":243,"o":43.64,"t":"2026-06-16T04:00:00Z","v":20231,"vw":43.869609},{"c":42.505,"h":43.58,"l":42.505,"n":90,"o":43.58,"t":"2026-06-17T04:00:00Z","v":4826,"vw":43.263572},{"c":43.265,"h":43.41,"l":42.588,"n":116,"o":42.588,"t":"2026-06-18T04:00:00Z","v":9638,"vw":43.082159},{"c":42.4091,"h":43.0497,"l":42.341,"n":130,"o":42.98,"t":"2026-06-22T04:00:00Z","v":6667,"vw":42.674002},{"c":42.5017,"h":42.62,"l":42.47,"n":95,"o":42.47,"t":"2026-06-23T04:00:00Z","v":4314,"vw":42.538992},{"c":43.27,"h":43.785,"l":42.49,"n":113,"o":42.49,"t":"2026-06-24T04:00:00Z","v":5417,"vw":43.163139},{"c":42.6525,"h":43.245,"l":42.6525,"n":87,"o":42.9104,"t":"2026-06-25T04:00:00Z","v":5098,"vw":42.95921},{"c":43.5442,"h":43.56,"l":42.89,"n":87,"o":42.89,"t":"2026-06-26T04:00:00Z","v":4757,"vw":43.219639},{"c":43.6119,"h":43.885,"l":43.57,"n":102,"o":43.76,"t":"2026-06-29T04:00:00Z","v":4201,"vw":43.692632},{"c":43.32,"h":43.525,"l":43.14,"n":160,"o":43.42,"t":"2026-06-30T04:00:00Z","v":10527,"vw":43.371218},{"c":44.2707,"h":44.585,"l":43.65,"n":155,"o":43.65,"t":"2026-07-01T04:00:00Z","v":4974,"vw":44.248533},{"c":44.89,"h":44.91,"l":44.55,"n":138,"o":44.67,"t":"2026-07-02T04:00:00Z","v":5429,"vw":44.774207},{"c":44.6757,"h":44.81,"l":44.41,"n":147,"o":44.81,"t":"2026-07-06T04:00:00Z","v":4773,"vw":44.623729},{"c":44.8267,"h":45.265,"l":44.78,"n":150,"o":45.14,"t":"2026-07-07T04:00:00Z","v":11756,"vw":44.835088},{"c":44.0808,"h":44.0808,"l":43.73,"n":90,"o":43.9741,"t":"2026-07-08T04:00:00Z","v":4761,"vw":43.975062},{"c":44.5243,"h":45.96,"l":43.71,"n":145,"o":43.71,"t":"2026-07-09T04:00:00Z","v":6031,"vw":44.286141},{"c":44.77,"h":45.07,"l":44.76,"n":75,"o":44.9,"t":"2026-07-10T04:00:00Z","v":2495,"vw":44.942247},{"c":44.73,"h":46,"l":44.73,"n":222,"o":44.78,"t":"2026-07-13T04:00:00Z","v":17329,"vw":45.22437},{"c":44.6167,"h":45.125,"l":44.52,"n":265,"o":44.73,"t":"2026-07-14T04:00:00Z","v":14974,"vw":44.60632},{"c":45.105,"h":45.5895,"l":45.105,"n":139,"o":45.5895,"t":"2026-07-15T04:00:00Z","v":2776,"vw":45.410429},{"c":45.345,"h":45.72,"l":45.27,"n":122,"o":45.6586,"t":"2026-07-16T04:00:00Z","v":2774,"vw":45.565265},{"c":44.7349,"h":45.14,"l":44.66,"n":97,"o":45.14,"t":"2026-07-17T04:00:00Z","v":2948,"vw":44.804609},{"c":44.555,"h":44.8,"l":44.55,"n":111,"o":44.8,"t":"2026-07-20T04:00:00Z","v":4421,"vw":44.61044},{"c":44.345,"h":44.36,"l":44.2407,"n":99,"o":44.2407,"t":"2026-07-21T04:00:00Z","v":2793,"vw":44.311497},{"c":43.715,"h":44.07,"l":43.6901,"n":130,"o":44.01,"t":"2026-07-22T04:00:00Z","v":3283,"vw":43.877162},{"c":42.8248,"h":43.32,"l":42.71,"n":175,"o":43.32,"t":"2026-07-23T04:00:00Z","v":9843,"vw":42.978902},{"c":43.2574,"h":43.575,"l":42.96,"n":117,"o":42.966,"t":"2026-07-24T04:00:00Z","v":4498,"vw":43.246198},{"c":44.325,"h":44.38,"l":43.98,"n":140,"o":43.98,"t":"2026-07-27T04:00:00Z","v":13071,"vw":44.27541},{"c":45.5088,"h":45.5088,"l":44.69,"n":148,"o":44.69,"t":"2026-07-28T04:00:00Z","v":16372,"vw":45.035847},{"c":45.5189,"h":46,"l":45.21,"n":134,"o":45.21,"t":"2026-07-29T04:00:00Z","v":6559,"vw":45.75101},{"c":45.0555,"h":45.06,"l":44.555,"n":114,"o":45.06,"t":"2026-07-30T04:00:00Z","v":4879,"vw":44.871634},{"c":44.9942,"h":45.03,"l":44.78,"n":111,"o":44.89,"t":"2026-07-31T04:00:00Z","v":5913,"vw":44.939621},{"c":45.6778,"h":45.7809,"l":45.38,"n":145,"o":45.38,"t":"2026-08-03T04:00:00Z","v":4720,"vw":45.643614},{"c":46.0058,"h":46.1,"l":45.41,"n":137,"o":45.41,"t":"2026-08-04T04:00:00Z","v":4893,"vw":45.978728},{"c":46.2689,"h":46.5,"l":46.03,"n":142,"o":46.35,"t":"2026-08-05T04:00:00Z","v":8093,"vw":46.188373},{"c":45.7996,"h":46.21,"l":45.62,"n":100,"o":46.21,"t":"2026-08-06T04:00:00Z","v":3545,"vw":45.776161},{"c":46.6241,"h":46.8,"l":46.3829,"n":158,"o":46.3829,"t":"2026-08-07T04:00:00Z","v":8049,"vw":46.627405},{"c":46.6027,"h":46.63,"l":46.39,"n":150,"o":46.54,"t":"2026-08-10T04:00:00Z","v":7696,"vw":46.524226},{"c":46.635,"h":46.79,"l":46.59,"n":121,"o":46.72,"t":"2026-08-11T04:00:00Z","v":5869,"vw":46.671961},{"c":46.1236,"h":46.47,"l":46.06,"n":151,"o":46.47,"t":"2026-08-12T04:00:00Z","v":4995,"vw":46.10531},{"c":46.7738,"h":46.81,"l":45.79,"n":159,"o":46.21,"t":"2026-08-13T04:00:00Z","v":4313,"vw":46.38495},{"c":46.7551,"h":46.8193,"l":46.7,"n":92,"o":46.815,"t":"2026-08-14T04:00:00Z","v":4910,"vw":46.746528},{"c":45.79,"h":46.3313,"l":45.74,"n":150,"o":46.3313,"t":"2026-08-17T04:00:00Z","v":5861,"vw":46.056167},{"c":45.8095,"h":46.3249,"l":45.8095,"n":113,"o":45.93,"t":"2026-08-18T04:00:00Z","v":4123,"vw":46.137263},{"c":46.6435,"h":46.82,"l":46.33,"n":136,"o":46.33,"t":"2026-08-19T04:00:00Z","v":148465,"vw":46.737937},{"c":46.355,"h":46.41,"l":46.25,"n":142,"o":46.33,"t":"2026-08-20T04:00:00Z","v":7179,"vw":46.349561},{"c":46.6151,"h":46.72,"l":46.39,"n":157,"o":46.4199,"t":"2026-08-21T04:00:00Z","v":7844,"vw":46.577194},{"c":47.2212,"h":47.2686,"l":46.58,"n":154,"o":46.58,"t":"2026-08-24T04:00:00Z","v":6121,"vw":47.127211},{"c":47.2177,"h":47.24,"l":47.01,"n":122,"o":47.01,"t":"2026-08-25T04:00:00Z","v":4523,"vw":47.149928},{"c":46.9278,"h":47.22,"l":46.9278,"n":119,"o":47,"t":"2026-08-26T04:00:00Z","v":3621,"vw":47.053307},{"c":46.4149,"h":46.7193,"l":46.4149,"n":120,"o":46.5785,"t":"2026-08-27T04:00:00Z","v":4865,"vw":46.531559},{"c":46.8072,"h":46.885,"l":46.63,"n":122,"o":46.63,"t":"2026-08-28T04:00:00Z","v":3056,"vw":46.726047},{"c":46.0819,"h":46.215,"l":46.0495,"n":102,"o":46.2126,"t":"2026-08-31T04:00:00Z","v":2446,"vw":46.142653},{"c":45.3869,"h":46.01,"l":45.3869,"n":133,"o":45.56,"t":"2026-09-01T04:00:00Z","v":2205,"vw":45.762301},{"c":45.9022,"h":46.02,"l":45.34,"n":117,"o":45.34,"t":"2026-09-02T04:00:00Z","v":8089,"vw":45.961612},{"c":45.915,"h":46.1059,"l":45.875,"n":102,"o":45.875,"t":"2026-09-03T04:00:00Z","v":3535,"vw":46.035742},{"c":45.4165,"h":45.599,"l":45.385,"n":93,"o":45.4,"t":"2026-09-04T04:00:00Z","v":2712,"vw":45.497765},{"c":44.5644,"h":44.9,"l":44.5644,"n":129,"o":44.785,"t":"2026-09-08T04:00:00Z","v":4623,"vw":44.711968},{"c":43.8615,"h":44.0496,"l":43.77,"n":146,"o":44.035,"t":"2026-09-09T04:00:00Z","v":11505,"vw":43.88994},{"c":43.745,"h":43.9347,"l":43.67,"n":106,"o":43.67,"t":"2026-09-10T04:00:00Z","v":2503,"vw":43.81124},{"c":44.1348,"h":44.26,"l":44.0165,"n":111,"o":44.26,"t":"2026-09-11T04:00:00Z","v":3919,"vw":44.148501},{"c":44.7986,"h":44.879,"l":44.15,"n":119,"o":44.15,"t":"2026-09-14T04:00:00Z","v":2895,"vw":44.626417},{"c":43.875,"h":44.344,"l":43.875,"n":108,"o":44.344,"t":"2026-09-15T04:00:00Z","v":2042,"vw":44.090593},{"c":43.5142,"h":44.04,"l":43.44,"n":84,"o":43.92,"t":"2026-09-16T04:00:00Z","v":2923,"vw":43.682986},{"c":43.4708,"h":43.5699,"l":43.45,"n":128,"o":43.4685,"t":"2026-09-17T04:00:00Z","v":3513,"vw":43.507804},{"c":43.0132,"h":43.43,"l":43.0132,"n":110,"o":43.43,"t":"2026-09-18T04:00:00Z","v":3262,"vw":43.126961},{"c":43.495,"h":44.43,"l":42.98,"n":164,"o":42.98,"t":"2026-09-21T04:00:00Z","v":9214,"vw":43.466928},{"c":43.3361,"h":43.47,"l":43.3,"n":116,"o":43.47,"t":"2026-09-22T04:00:00Z","v":2837,"vw":43.340168},{"c":42.5711,"h":42.765,"l":42.56,"n":124,"o":42.7,"t":"2026-09-23T04:00:00Z","v":3413,"vw":42.712218},{"c":42.59,"h":42.59,"l":42.344,"n":105,"o":42.4729,"t":"2026-09-24T04:00:00Z","v":2927,"vw":42.448167},{"c":42.8796,"h":42.9399,"l":42.6808,"n":98,"o":42.7969,"t":"2026-09-25T04:00:00Z","v":1981,"vw":42.843806},{"c":42.27,"h":42.53,"l":42.121,"n":152,"o":42.121,"t":"2026-09-28T04:00:00Z","v":4571,"vw":42.349038},{"c":42.45,"h":42.455,"l":42.19,"n":135,"o":42.23,"t":"2026-09-29T04:00:00Z","v":19283,"vw":42.287228},{"c":42.3187,"h":42.575,"l":42.3187,"n":99,"o":42.49,"t":"2026-09-30T04:00:00Z","v":7051,"vw":42.432469},{"c":42.1817,"h":42.24,"l":41.835,"n":127,"o":41.855,"t":"2026-10-01T04:00:00Z","v":2513,"vw":42.013343},{"c":42.2322,"h":42.4999,"l":42.16,"n":133,"o":42.16,"t":"2026-10-02T04:00:00Z","v":6018,"vw":42.224185},{"c":42.5249,"h":42.72,"l":42.17,"n":139,"o":42.17,"t":"2026-10-05T04:00:00Z","v":4881,"vw":42.420198},{"c":42.7069,"h":42.7899,"l":42.4816,"n":97,"o":42.62,"t":"2026-10-06T04:00:00Z","v":3398,"vw":42.64688},{"c":42.66,"h":42.71,"l":42.39,"n":150,"o":42.4,"t":"2026-10-07T04:00:00Z","v":9199,"vw":42.454238},{"c":43.1876,"h":43.24,"l":42.59,"n":168,"o":42.59,"t":"2026-10-08T04:00:00Z","v":10281,"vw":42.726698},{"c":43.445,"h":43.455,"l":43.24,"n":114,"o":43.24,"t":"2026-10-09T04:00:00Z","v":5325,"vw":43.341255},{"c":43.4213,"h":43.56,"l":43.3758,"n":101,"o":43.56,"t":"2026-10-12T04:00:00Z","v":2840,"vw":43.529842},{"c":43.565,"h":43.7489,"l":43.5,"n":115,"o":43.57,"t":"2026-10-13T04:00:00Z","v":3174,"vw":43.603041},{"c":43.28,"h":43.51,"l":42.91,"n":134,"o":43.31,"t":"2026-10-14T04:00:00Z","v":9809,"vw":43.138969},{"c":44.5028,"h":44.5028,"l":43.66,"n":101,"o":43.66,"t":"2026-10-15T04:00:00Z","v":3579,"vw":44.084516},{"c":43.9791,"h":44.755,"l":43.76,"n":89,"o":44.755,"t":"2026-10-16T04:00:00Z","v":2863,"vw":44.472856},{"c":44.045,"h":44.045,"l":43.706,"n":124,"o":43.94,"t":"2026-10-19T04:00:00Z","v":6561,"vw":43.918663},{"c":44.2217,"h":44.34,"l":44.02,"n":126,"o":44.02,"t":"2026-10-20T04:00:00Z","v":2859,"vw":44.277026},{"c":43.82,"h":44.17,"l":43.82,"n":88,"o":44.06,"t":"2026-10-21T04:00:00Z","v":2599,"vw":44.053331},{"c":44.4057,"h":44.4057,"l":43.8,"n":93,"o":43.8,"t":"2026-10-22T04:00:00Z","v":4361,"vw":44.095622}],"volatilityBars":[{"c":43.47,"h":43.47,"l":43.47,"n":3,"o":43.47,"t":"2026-09-22T14:30:00Z","v":150,"vw":43.47},{"c":43.315,"h":43.315,"l":43.315,"n":1,"o":43.315,"t":"2026-09-22T15:45:00Z","v":118,"vw":43.315},{"c":43.3049,"h":43.3049,"l":43.3049,"n":2,"o":43.3049,"t":"2026-09-22T16:30:00Z","v":159,"vw":43.3049},{"c":43.385,"h":43.385,"l":43.385,"n":1,"o":43.385,"t":"2026-09-22T17:00:00Z","v":100,"vw":43.385},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-09-22T17:15:00Z","v":176,"vw":43.35},{"c":43.3398,"h":43.3398,"l":43.3398,"n":1,"o":43.3398,"t":"2026-09-22T17:30:00Z","v":165,"vw":43.3398},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-22T18:30:00Z","v":364,"vw":43.31},{"c":43.346,"h":43.36,"l":43.3,"n":3,"o":43.3,"t":"2026-09-22T19:30:00Z","v":807,"vw":43.340647},{"c":42.6672,"h":42.765,"l":42.6672,"n":11,"o":42.7,"t":"2026-09-23T13:45:00Z","v":1503,"vw":42.743438},{"c":42.6,"h":42.6,"l":42.56,"n":6,"o":42.56,"t":"2026-09-23T17:30:00Z","v":311,"vw":42.58},{"c":42.675,"h":42.675,"l":42.6736,"n":3,"o":42.6736,"t":"2026-09-23T18:30:00Z","v":388,"vw":42.674344},{"c":42.675,"h":42.675,"l":42.675,"n":1,"o":42.675,"t":"2026-09-23T18:45:00Z","v":170,"vw":42.675},{"c":42.4729,"h":42.4729,"l":42.4729,"n":2,"o":42.4729,"t":"2026-09-24T13:30:00Z","v":130,"vw":42.4729},{"c":42.445,"h":42.445,"l":42.445,"n":1,"o":42.445,"t":"2026-09-24T15:00:00Z","v":201,"vw":42.445},{"c":42.395,"h":42.395,"l":42.344,"n":4,"o":42.344,"t":"2026-09-24T15:30:00Z","v":892,"vw":42.388649},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-09-24T16:15:00Z","v":188,"vw":42.56},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-09-24T17:00:00Z","v":201,"vw":42.51},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-09-24T18:15:00Z","v":242,"vw":42.51},{"c":42.77,"h":42.7969,"l":42.77,"n":3,"o":42.7969,"t":"2026-09-25T15:15:00Z","v":279,"vw":42.786097},{"c":42.6808,"h":42.6808,"l":42.6808,"n":2,"o":42.6808,"t":"2026-09-25T15:30:00Z","v":240,"vw":42.6808},{"c":42.905,"h":42.905,"l":42.905,"n":1,"o":42.905,"t":"2026-09-25T16:45:00Z","v":147,"vw":42.905},{"c":42.9399,"h":42.9399,"l":42.9399,"n":2,"o":42.9399,"t":"2026-09-25T17:30:00Z","v":322,"vw":42.9399},{"c":42.939,"h":42.939,"l":42.939,"n":2,"o":42.939,"t":"2026-09-25T17:45:00Z","v":150,"vw":42.939},{"c":42.1474,"h":42.1474,"l":42.121,"n":6,"o":42.121,"t":"2026-09-28T13:30:00Z","v":416,"vw":42.130128},{"c":42.28,"h":42.316,"l":42.28,"n":11,"o":42.316,"t":"2026-09-28T15:30:00Z","v":1066,"vw":42.292023},{"c":42.2264,"h":42.3,"l":42.2,"n":6,"o":42.3,"t":"2026-09-28T15:45:00Z","v":340,"vw":42.23866},{"c":42.385,"h":42.385,"l":42.385,"n":2,"o":42.385,"t":"2026-09-28T16:45:00Z","v":245,"vw":42.385},{"c":42.53,"h":42.53,"l":42.53,"n":4,"o":42.53,"t":"2026-09-28T17:45:00Z","v":630,"vw":42.53},{"c":42.4111,"h":42.4111,"l":42.4111,"n":1,"o":42.4111,"t":"2026-09-28T18:00:00Z","v":234,"vw":42.4111},{"c":42.365,"h":42.41,"l":42.365,"n":4,"o":42.41,"t":"2026-09-28T19:30:00Z","v":560,"vw":42.399026},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-09-29T13:30:00Z","v":194,"vw":42.23},{"c":42.414,"h":42.414,"l":42.414,"n":1,"o":42.414,"t":"2026-09-29T14:45:00Z","v":115,"vw":42.414},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-09-29T15:45:00Z","v":166,"vw":42.32},{"c":42.23,"h":42.27,"l":42.23,"n":4,"o":42.27,"t":"2026-09-29T16:15:00Z","v":3521,"vw":42.237876},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-09-29T16:30:00Z","v":1961,"vw":42.24},{"c":42.19,"h":42.2946,"l":42.19,"n":11,"o":42.29,"t":"2026-09-29T16:45:00Z","v":5367,"vw":42.197245},{"c":42.39,"h":42.3919,"l":42.39,"n":14,"o":42.39,"t":"2026-09-29T19:30:00Z","v":6001,"vw":42.390032},{"c":42.4,"h":42.455,"l":42.38,"n":6,"o":42.455,"t":"2026-09-29T19:45:00Z","v":999,"vw":42.408954},{"c":42.46,"h":42.49,"l":42.46,"n":4,"o":42.49,"t":"2026-09-30T13:30:00Z","v":328,"vw":42.479209},{"c":42.575,"h":42.575,"l":42.575,"n":1,"o":42.575,"t":"2026-09-30T17:00:00Z","v":100,"vw":42.575},{"c":42.5299,"h":42.5299,"l":42.5299,"n":2,"o":42.5299,"t":"2026-09-30T17:45:00Z","v":113,"vw":42.5299},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-09-30T18:00:00Z","v":165,"vw":42.47},{"c":42.4651,"h":42.4651,"l":42.4651,"n":1,"o":42.4651,"t":"2026-09-30T18:30:00Z","v":138,"vw":42.4651},{"c":42.3601,"h":42.3601,"l":42.3601,"n":1,"o":42.3601,"t":"2026-09-30T19:15:00Z","v":106,"vw":42.3601},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-09-30T19:30:00Z","v":4710,"vw":42.43},{"c":42.44,"h":42.44,"l":42.33,"n":5,"o":42.33,"t":"2026-09-30T19:45:00Z","v":600,"vw":42.385},{"c":41.855,"h":41.855,"l":41.855,"n":1,"o":41.855,"t":"2026-10-01T15:00:00Z","v":146,"vw":41.855},{"c":41.835,"h":41.835,"l":41.835,"n":2,"o":41.835,"t":"2026-10-01T15:30:00Z","v":180,"vw":41.835},{"c":42.03,"h":42.03,"l":42.03,"n":10,"o":42.03,"t":"2026-10-01T16:45:00Z","v":1000,"vw":42.03},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-10-01T17:45:00Z","v":201,"vw":42.24},{"c":42.12,"h":42.12,"l":42.12,"n":4,"o":42.12,"t":"2026-10-01T18:00:00Z","v":134,"vw":42.12},{"c":42.23,"h":42.23,"l":42.16,"n":6,"o":42.16,"t":"2026-10-02T13:30:00Z","v":658,"vw":42.210089},{"c":42.4999,"h":42.4999,"l":42.4999,"n":1,"o":42.4999,"t":"2026-10-02T14:00:00Z","v":132,"vw":42.4999},{"c":42.202,"h":42.25,"l":42.2019,"n":3,"o":42.25,"t":"2026-10-02T15:00:00Z","v":789,"vw":42.218756},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-02T15:15:00Z","v":197,"vw":42.17},{"c":42.195,"h":42.195,"l":42.195,"n":2,"o":42.195,"t":"2026-10-02T16:30:00Z","v":102,"vw":42.195},{"c":42.195,"h":42.2,"l":42.195,"n":4,"o":42.2,"t":"2026-10-02T18:15:00Z","v":1124,"vw":42.199131},{"c":42.255,"h":42.255,"l":42.255,"n":2,"o":42.255,"t":"2026-10-02T19:30:00Z","v":354,"vw":42.255},{"c":42.345,"h":42.345,"l":42.17,"n":9,"o":42.17,"t":"2026-10-05T13:30:00Z","v":758,"vw":42.234436},{"c":42.3009,"h":42.3009,"l":42.3009,"n":2,"o":42.3009,"t":"2026-10-05T13:45:00Z","v":493,"vw":42.3009},{"c":42.335,"h":42.335,"l":42.335,"n":2,"o":42.335,"t":"2026-10-05T14:00:00Z","v":744,"vw":42.335},{"c":42.47,"h":42.47,"l":42.47,"n":5,"o":42.47,"t":"2026-10-05T15:00:00Z","v":377,"vw":42.47},{"c":42.475,"h":42.475,"l":42.475,"n":2,"o":42.475,"t":"2026-10-05T16:00:00Z","v":200,"vw":42.475},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-05T16:15:00Z","v":100,"vw":42.44},{"c":42.54,"h":42.54,"l":42.54,"n":2,"o":42.54,"t":"2026-10-05T17:30:00Z","v":141,"vw":42.54},{"c":42.535,"h":42.535,"l":42.535,"n":11,"o":42.535,"t":"2026-10-05T17:45:00Z","v":306,"vw":42.535},{"c":42.5982,"h":42.5982,"l":42.5982,"n":1,"o":42.5982,"t":"2026-10-05T18:15:00Z","v":158,"vw":42.5982},{"c":42.5762,"h":42.5762,"l":42.5762,"n":2,"o":42.5762,"t":"2026-10-05T18:30:00Z","v":138,"vw":42.5762},{"c":42.72,"h":42.72,"l":42.7,"n":4,"o":42.7,"t":"2026-10-05T19:15:00Z","v":476,"vw":42.709302},{"c":42.5659,"h":42.5659,"l":42.5659,"n":4,"o":42.5659,"t":"2026-10-05T19:45:00Z","v":244,"vw":42.5659},{"c":42.62,"h":42.62,"l":42.62,"n":1,"o":42.62,"t":"2026-10-06T13:45:00Z","v":119,"vw":42.62},{"c":42.7899,"h":42.7899,"l":42.705,"n":3,"o":42.705,"t":"2026-10-06T14:00:00Z","v":399,"vw":42.730914},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-06T14:15:00Z","v":172,"vw":42.74},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-06T16:15:00Z","v":200,"vw":42.77},{"c":42.4816,"h":42.4816,"l":42.4816,"n":2,"o":42.4816,"t":"2026-10-06T17:45:00Z","v":412,"vw":42.4816},{"c":42.6099,"h":42.61,"l":42.6099,"n":3,"o":42.61,"t":"2026-10-06T18:15:00Z","v":212,"vw":42.60995},{"c":42.5899,"h":42.59,"l":42.5899,"n":2,"o":42.59,"t":"2026-10-06T18:30:00Z","v":390,"vw":42.58995},{"c":42.6873,"h":42.6873,"l":42.6873,"n":3,"o":42.6873,"t":"2026-10-06T19:15:00Z","v":239,"vw":42.6873},{"c":42.685,"h":42.685,"l":42.685,"n":1,"o":42.685,"t":"2026-10-06T19:30:00Z","v":292,"vw":42.685},{"c":42.7088,"h":42.7088,"l":42.7088,"n":1,"o":42.7088,"t":"2026-10-06T19:45:00Z","v":111,"vw":42.7088},{"c":42.5,"h":42.57,"l":42.4,"n":15,"o":42.4,"t":"2026-10-07T13:45:00Z","v":1867,"vw":42.474273},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-07T14:15:00Z","v":4398,"vw":42.39},{"c":42.445,"h":42.445,"l":42.445,"n":2,"o":42.445,"t":"2026-10-07T14:30:00Z","v":112,"vw":42.445},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-07T14:45:00Z","v":100,"vw":42.42},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-07T15:30:00Z","v":198,"vw":42.48},{"c":42.64,"h":42.64,"l":42.64,"n":4,"o":42.64,"t":"2026-10-07T17:30:00Z","v":103,"vw":42.64},{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-10-07T18:00:00Z","v":220,"vw":42.65},{"c":42.71,"h":42.71,"l":42.662,"n":3,"o":42.662,"t":"2026-10-07T18:30:00Z","v":800,"vw":42.671931},{"c":42.665,"h":42.665,"l":42.665,"n":2,"o":42.665,"t":"2026-10-07T19:45:00Z","v":224,"vw":42.665},{"c":42.6,"h":42.6,"l":42.59,"n":3,"o":42.59,"t":"2026-10-08T13:30:00Z","v":883,"vw":42.592075},{"c":42.75,"h":42.76,"l":42.7,"n":14,"o":42.7,"t":"2026-10-08T14:15:00Z","v":1114,"vw":42.748247},{"c":42.77,"h":42.77,"l":42.67,"n":2,"o":42.67,"t":"2026-10-08T14:45:00Z","v":297,"vw":42.73431},{"c":42.6061,"h":42.6061,"l":42.6061,"n":1,"o":42.6061,"t":"2026-10-08T15:30:00Z","v":179,"vw":42.6061},{"c":42.68,"h":42.68,"l":42.6701,"n":31,"o":42.68,"t":"2026-10-08T16:15:00Z","v":5344,"vw":42.675891},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-10-08T17:30:00Z","v":115,"vw":43.1},{"c":42.93,"h":43.07,"l":42.93,"n":4,"o":43.07,"t":"2026-10-08T18:00:00Z","v":312,"vw":43.020323},{"c":43.11,"h":43.11,"l":43.11,"n":2,"o":43.11,"t":"2026-10-08T19:15:00Z","v":400,"vw":43.11},{"c":43.24,"h":43.24,"l":43.24,"n":5,"o":43.24,"t":"2026-10-08T19:45:00Z","v":281,"vw":43.24},{"c":43.24,"h":43.24,"l":43.24,"n":4,"o":43.24,"t":"2026-10-09T13:45:00Z","v":303,"vw":43.24},{"c":43.34,"h":43.3994,"l":43.328,"n":3,"o":43.328,"t":"2026-10-09T14:15:00Z","v":669,"vw":43.356961},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-09T14:30:00Z","v":600,"vw":43.29},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-10-09T15:15:00Z","v":360,"vw":43.31},{"c":43.4299,"h":43.43,"l":43.4299,"n":2,"o":43.43,"t":"2026-10-09T15:45:00Z","v":336,"vw":43.42995},{"c":43.34,"h":43.35,"l":43.34,"n":3,"o":43.35,"t":"2026-10-09T16:15:00Z","v":275,"vw":43.345},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-09T16:30:00Z","v":304,"vw":43.43},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-09T17:15:00Z","v":500,"vw":43.35},{"c":43.33,"h":43.33,"l":43.28,"n":2,"o":43.28,"t":"2026-10-09T17:30:00Z","v":250,"vw":43.3046},{"c":43.33,"h":43.34,"l":43.33,"n":3,"o":43.34,"t":"2026-10-09T18:00:00Z","v":240,"vw":43.334184},{"c":43.3301,"h":43.3301,"l":43.3301,"n":1,"o":43.3301,"t":"2026-10-09T18:30:00Z","v":100,"vw":43.3301},{"c":43.455,"h":43.455,"l":43.455,"n":5,"o":43.455,"t":"2026-10-09T19:30:00Z","v":124,"vw":43.455},{"c":43.3758,"h":43.56,"l":43.3758,"n":7,"o":43.56,"t":"2026-10-12T13:30:00Z","v":1369,"vw":43.539412},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-12T16:30:00Z","v":261,"vw":43.49},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-12T17:00:00Z","v":250,"vw":43.51},{"c":43.57,"h":43.57,"l":43.57,"n":4,"o":43.57,"t":"2026-10-13T13:30:00Z","v":704,"vw":43.57},{"c":43.7489,"h":43.7489,"l":43.7489,"n":1,"o":43.7489,"t":"2026-10-13T13:45:00Z","v":109,"vw":43.7489},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-13T14:00:00Z","v":108,"vw":43.5},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-13T14:15:00Z","v":100,"vw":43.62},{"c":43.53,"h":43.53,"l":43.53,"n":2,"o":43.53,"t":"2026-10-13T15:45:00Z","v":190,"vw":43.53},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-10-13T17:45:00Z","v":345,"vw":43.57},{"c":43.71,"h":43.71,"l":43.71,"n":5,"o":43.71,"t":"2026-10-13T19:00:00Z","v":157,"vw":43.71},{"c":43.665,"h":43.665,"l":43.665,"n":2,"o":43.665,"t":"2026-10-13T19:15:00Z","v":517,"vw":43.665},{"c":43.555,"h":43.555,"l":43.555,"n":2,"o":43.555,"t":"2026-10-13T19:45:00Z","v":245,"vw":43.555},{"c":43.31,"h":43.31,"l":43.31,"n":2,"o":43.31,"t":"2026-10-14T13:30:00Z","v":168,"vw":43.31},{"c":43.4556,"h":43.51,"l":43.4556,"n":4,"o":43.51,"t":"2026-10-14T13:45:00Z","v":1110,"vw":43.498183},{"c":43.28,"h":43.29,"l":43.215,"n":14,"o":43.29,"t":"2026-10-14T14:00:00Z","v":549,"vw":43.256923},{"c":43.1,"h":43.1,"l":42.97,"n":10,"o":42.97,"t":"2026-10-14T15:15:00Z","v":756,"vw":43.045637},{"c":43.01,"h":43.01,"l":43.01,"n":5,"o":43.01,"t":"2026-10-14T15:45:00Z","v":204,"vw":43.01},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-14T16:00:00Z","v":402,"vw":43.08},{"c":42.99,"h":43,"l":42.99,"n":4,"o":43,"t":"2026-10-14T16:15:00Z","v":401,"vw":42.995},{"c":42.965,"h":42.965,"l":42.965,"n":1,"o":42.965,"t":"2026-10-14T16:30:00Z","v":100,"vw":42.965},{"c":42.99,"h":43.044,"l":42.99,"n":3,"o":43.044,"t":"2026-10-14T16:45:00Z","v":1248,"vw":43.035346},{"c":42.95,"h":42.9611,"l":42.95,"n":2,"o":42.9611,"t":"2026-10-14T17:30:00Z","v":450,"vw":42.956167},{"c":42.945,"h":42.945,"l":42.91,"n":3,"o":42.91,"t":"2026-10-14T18:00:00Z","v":760,"vw":42.935789},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-14T18:15:00Z","v":200,"vw":42.94},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-14T18:45:00Z","v":200,"vw":42.98},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-14T19:15:00Z","v":200,"vw":43.03},{"c":43.07,"h":43.08,"l":43.07,"n":4,"o":43.08,"t":"2026-10-14T19:30:00Z","v":423,"vw":43.075},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-10-14T19:45:00Z","v":155,"vw":43.07},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-14T20:00:00Z","v":1641,"vw":43.28},{"c":43.96,"h":43.96,"l":43.66,"n":5,"o":43.66,"t":"2026-10-15T13:30:00Z","v":1236,"vw":43.93027},{"c":43.7924,"h":43.7924,"l":43.7924,"n":2,"o":43.7924,"t":"2026-10-15T13:45:00Z","v":167,"vw":43.7924},{"c":44.138179,"h":44.138179,"l":44.138179,"n":1,"o":44.138179,"t":"2026-10-15T14:00:00Z","v":132,"vw":44.138179},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-15T15:15:00Z","v":177,"vw":44.405},{"c":44.37,"h":44.37,"l":44.37,"n":2,"o":44.37,"t":"2026-10-15T15:45:00Z","v":106,"vw":44.37},{"c":44.28,"h":44.34,"l":44.2599,"n":3,"o":44.34,"t":"2026-10-15T16:00:00Z","v":300,"vw":44.2933},{"c":44.2419,"h":44.29,"l":44.2419,"n":3,"o":44.29,"t":"2026-10-15T16:30:00Z","v":436,"vw":44.273706},{"c":44.755,"h":44.755,"l":44.755,"n":5,"o":44.755,"t":"2026-10-16T13:30:00Z","v":1058,"vw":44.755},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-16T14:30:00Z","v":314,"vw":44.54},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-16T15:45:00Z","v":260,"vw":44.515},{"c":43.93,"h":43.93,"l":43.93,"n":4,"o":43.93,"t":"2026-10-16T17:15:00Z","v":300,"vw":43.93},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-16T17:45:00Z","v":152,"vw":44.035},{"c":43.7601,"h":43.7601,"l":43.76,"n":2,"o":43.76,"t":"2026-10-16T18:45:00Z","v":200,"vw":43.76005},{"c":43.706,"h":43.94,"l":43.706,"n":4,"o":43.94,"t":"2026-10-19T13:30:00Z","v":1193,"vw":43.903468},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-19T14:30:00Z","v":226,"vw":43.79},{"c":43.8417,"h":43.8417,"l":43.8417,"n":3,"o":43.8417,"t":"2026-10-19T14:45:00Z","v":211,"vw":43.8417},{"c":43.9999,"h":43.9999,"l":43.8801,"n":3,"o":43.8801,"t":"2026-10-19T15:15:00Z","v":584,"vw":43.931562},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-19T15:45:00Z","v":2179,"vw":43.92},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-19T17:30:00Z","v":249,"vw":43.925},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-19T17:45:00Z","v":205,"vw":43.91},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-19T19:00:00Z","v":160,"vw":44.01},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-10-19T19:30:00Z","v":388,"vw":44},{"c":44.2,"h":44.34,"l":44.02,"n":5,"o":44.02,"t":"2026-10-20T13:30:00Z","v":1289,"vw":44.287941},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-20T16:15:00Z","v":164,"vw":44.2},{"c":44.2699,"h":44.27,"l":44.2699,"n":5,"o":44.27,"t":"2026-10-20T16:30:00Z","v":324,"vw":44.26995},{"c":44.0925,"h":44.0925,"l":44.06,"n":9,"o":44.06,"t":"2026-10-21T13:30:00Z","v":1265,"vw":44.063783},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-10-21T13:45:00Z","v":120,"vw":44.17},{"c":43.9809,"h":43.9809,"l":43.9809,"n":1,"o":43.9809,"t":"2026-10-21T17:45:00Z","v":121,"vw":43.9809},{"c":44.005,"h":44.005,"l":44.005,"n":1,"o":44.005,"t":"2026-10-21T18:30:00Z","v":296,"vw":44.005},{"c":43.925,"h":43.96,"l":43.8,"n":7,"o":43.8,"t":"2026-10-22T13:30:00Z","v":1338,"vw":43.926548},{"c":44.105,"h":44.105,"l":44.09,"n":3,"o":44.09,"t":"2026-10-22T14:45:00Z","v":614,"vw":44.093166},{"c":44.22,"h":44.22,"l":44.22,"n":5,"o":44.22,"t":"2026-10-22T16:45:00Z","v":623,"vw":44.22},{"c":44.24,"h":44.305,"l":44.24,"n":3,"o":44.305,"t":"2026-10-22T17:30:00Z","v":706,"vw":44.266524},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-10-22T17:45:00Z","v":138,"vw":44.305},{"c":44.19,"h":44.19,"l":44.19,"n":2,"o":44.19,"t":"2026-10-22T18:00:00Z","v":131,"vw":44.19},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-22T18:15:00Z","v":117,"vw":44.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6653236536693163,"strike":50.57419640978485,"iv":0.49789635291271817,"gamma":0.045479454707046445,"theta":-0.03139169666618485,"vega":0.034834840782002,"rho":0.0062624026070445355,"breakevenPct":15.389510948941597},{"delta":0.25,"premium":0.8452567988400963,"strike":49.379456092792296,"iv":0.48744347993153425,"gamma":0.05253828781909683,"theta":-0.034655730845880375,"vega":0.03963766425309604,"rho":0.007841033153029572,"breakevenPct":13.104202594784878},{"delta":0.3,"premium":0.8949860996146708,"strike":47.600278007706585,"iv":0.4003925335498588,"gamma":0.06982029917776475,"theta":-0.03155131950542354,"vega":0.04334962602786325,"rho":0.009467253269839288,"breakevenPct":9.209547664649472},{"delta":0.35,"premium":0.9708658199657613,"strike":46.54134180034239,"iv":0.34964643194752903,"gamma":0.08512364826837698,"theta":-0.02967289476196404,"vega":0.04610967901601417,"rho":0.011083235460763079,"breakevenPct":6.995740682633406},{"delta":0.4,"premium":1.0582072543127858,"strike":45.77861830458143,"iv":0.3138333072316026,"gamma":0.09875712992023644,"theta":-0.02815274985214933,"vega":0.048045591762346226,"rho":0.012698878964898347,"breakevenPct":5.474805168917975},{"delta":0.45,"premium":1.1473881568923279,"strike":45.184078954051145,"iv":0.2849646434362667,"gamma":0.11140044910243899,"theta":-0.02661272111273435,"vega":0.04925364017627458,"rho":0.014318100562216768,"breakevenPct":4.3367565671602275},{"delta":0.5,"premium":1.2358388892436996,"strike":44.72960493669467,"iv":0.26128004232860663,"gamma":0.1220706322297706,"theta":-0.02492734799724376,"vega":0.049309321496318635,"rho":0.015947868325190954,"breakevenPct":3.512485617698545},{"delta":0.55,"premium":1.3239621625441278,"strike":44.33794594424832,"iv":0.23992033503644866,"gamma":0.13185592408794,"theta":-0.023176792367301798,"vega":0.048848201363299815,"rho":0.017582365721425294,"breakevenPct":2.8289343638146534},{"delta":0.6,"premium":1.4195673915943428,"strike":43.95880549138033,"iv":0.21995792726590735,"gamma":0.14007681874267724,"theta":-0.021424652266112412,"vega":0.04805689959116824,"rho":0.019223778109749314,"breakevenPct":2.1904234883689915},{"delta":0.65,"premium":1.5622467801926063,"strike":43.65842783117346,"iv":0.20878689742069825,"gamma":0.13845500835963298,"theta":-0.019662543160187472,"vega":0.045188196711729564,"rho":0.020908697497017105,"breakevenPct":1.8352927920651236},{"delta":0.7,"premium":1.7049261687908697,"strike":43.35805017096659,"iv":0.1976158675754892,"gamma":0.13683319797658874,"theta":-0.017900434054262532,"vega":0.042319493832290896,"rho":0.022593616884284892,"breakevenPct":1.4801620957612567},{"delta":0.75,"premium":1.8476055573891332,"strike":43.05767251075972,"iv":0.18644483773028014,"gamma":0.13521138759354448,"theta":-0.01613832494833759,"vega":0.03945079095285223,"rho":0.02427853627155268,"breakevenPct":1.1250313994573886},{"delta":0.8,"premium":2.402824858757062,"strike":42.429378531073446,"iv":0.20798079096045197,"gamma":0.1089367231638418,"theta":-0.01591412429378531,"vega":0.03473446327683616,"rho":0.025735232298481688,"breakevenPct":0.9604699167685765},{"delta":0.85,"premium":2.8858164301226283,"strike":41.86269371180379,"iv":0.21522164924119483,"gamma":0.08171310162988231,"theta":-0.014077361318469097,"vega":0.028324580835812546,"rho":0.027254004025075752,"breakevenPct":0.7719958066789105},{"delta":0.9,"premium":3.104735894721171,"strike":41.51242256844613,"iv":0.18823606057077336,"gamma":0.0621036670122351,"theta":-0.009172670804359632,"vega":0.019968919702681248,"rho":0.02895317027175205,"breakevenPct":0.47619666657048854}],"put":[{"delta":0.15,"premium":0.825,"strike":36.440122774166035,"iv":0.7704404042050506,"gamma":0.024308823824074902,"theta":-0.037876945797268594,"vega":0.029103879003516547,"rho":-0.006069333773222212,"breakevenPct":19.796055969918203},{"delta":0.2,"premium":0.8687124820138099,"strike":39.3742496402762,"iv":0.5772942752307435,"gamma":0.03896040030145316,"theta":-0.03366496173803209,"vega":0.03492328771850077,"rho":-0.007946932103896237,"breakevenPct":13.286949291954894},{"delta":0.25,"premium":0.9545442576461127,"strike":41.06059010194817,"iv":0.478785998453368,"gamma":0.053209653271151125,"theta":-0.031393145831413,"vega":0.03966036771380409,"rho":-0.00985566438372567,"breakevenPct":9.682662711539166},{"delta":0.3,"premium":1.0481861538721757,"strike":42.1854892309774,"iv":0.41540201158218126,"gamma":0.0671761352554596,"theta":-0.02936205820766283,"vega":0.04332560477165439,"rho":-0.011768839599863025,"breakevenPct":7.360309426255574},{"delta":0.35,"premium":1.156358015009873,"strike":43.03633151434213,"iv":0.37109439941010536,"gamma":0.07996314682409515,"theta":-0.027643992944856696,"vega":0.04621409895187639,"rho":-0.013686680811813312,"breakevenPct":5.687843003640846},{"delta":0.4,"premium":1.2670525661971603,"strike":43.66887180684092,"iv":0.3384589939288129,"gamma":0.09161099215600052,"theta":-0.02575261964002754,"vega":0.04801573636406767,"rho":-0.015599710411565758,"breakevenPct":4.512665624809986},{"delta":0.45,"premium":1.4021941069371227,"strike":44.22055459124892,"iv":0.3136388156389945,"gamma":0.10061795893229974,"theta":-0.02410911138766475,"vega":0.049144388675444246,"rho":-0.017499065014058054,"breakevenPct":3.574630094082979},{"delta":0.5,"premium":1.5641928557868123,"strike":44.68340815939089,"iv":0.297404364546955,"gamma":0.10672368403188422,"theta":-0.022737905100452906,"vega":0.04953370656413531,"rho":-0.019383396406984024,"breakevenPct":2.8971161278753},{"delta":0.55,"premium":1.7401815181518154,"strike":45.13036303630363,"iv":0.2830148514851485,"gamma":0.11113465346534654,"theta":-0.021226402640264024,"vega":0.049317656765676565,"rho":-0.0212824881531358,"breakevenPct":2.28691019812363},{"delta":0.6,"premium":1.9464521452145214,"strike":45.54290429042904,"iv":0.27261881188118814,"gamma":0.11187722772277227,"theta":-0.019411221122112212,"vega":0.04779125412541254,"rho":-0.023213529524624448,"breakevenPct":1.822396347283071},{"delta":0.65,"premium":2.1527227722772277,"strike":45.95544554455446,"iv":0.26222277227722773,"gamma":0.11261980198019801,"theta":-0.017596039603960393,"vega":0.046264851485148514,"rho":-0.0251445708961131,"breakevenPct":1.3578824964425114},{"delta":0.7,"premium":2.918333333333332,"strike":46.782456140350874,"iv":0.3031178947368421,"gamma":0.09219964912280704,"theta":-0.018964912280701754,"vega":0.043439649122807025,"rho":-0.027414136833159037,"breakevenPct":1.2196118808676781},{"delta":0.75,"premium":3.437973593570608,"strike":47.4316877152698,"iv":0.3086268656716418,"gamma":0.08131974741676234,"theta":-0.017068886337543054,"vega":0.03941917336394948,"rho":-0.029534088414829473,"breakevenPct":0.9277770157903318},{"delta":0.8,"premium":3.856990131578948,"strike":48.00822368421053,"iv":0.3005032894736842,"gamma":0.07437253289473683,"theta":-0.013965460526315785,"vega":0.03503996710526315,"rho":-0.03159313434437854,"breakevenPct":0.5730490620988418},{"delta":0.85,"premium":4.556003289473685,"strike":48.83059210526316,"iv":0.30083223684210525,"gamma":0.06162582236842105,"theta":-0.010511513157894736,"vega":0.029036677631578946,"rho":-0.033845461316342855,"breakevenPct":0.2952575552474838}]},"raw":{"call":[{"delta":0.2,"premium":0.6653236536693163,"strike":50.57419640978485,"iv":0.49789635291271817,"gamma":0.045479454707046445,"theta":-0.03139169666618485,"vega":0.034834840782002,"rho":0.0062624026070445355,"breakevenPct":15.389510948941597},{"delta":0.25,"premium":0.8452567988400963,"strike":49.379456092792296,"iv":0.48744347993153425,"gamma":0.05253828781909683,"theta":-0.034655730845880375,"vega":0.03963766425309604,"rho":0.007841033153029572,"breakevenPct":13.104202594784878},{"delta":0.3,"premium":0.8949860996146708,"strike":47.600278007706585,"iv":0.4003925335498588,"gamma":0.06982029917776475,"theta":-0.03155131950542354,"vega":0.04334962602786325,"rho":0.009467253269839288,"breakevenPct":9.209547664649472},{"delta":0.35,"premium":0.9708658199657613,"strike":46.54134180034239,"iv":0.34964643194752903,"gamma":0.08512364826837698,"theta":-0.02967289476196404,"vega":0.04610967901601417,"rho":0.011083235460763079,"breakevenPct":6.995740682633406},{"delta":0.4,"premium":1.0582072543127858,"strike":45.77861830458143,"iv":0.3138333072316026,"gamma":0.09875712992023644,"theta":-0.02815274985214933,"vega":0.048045591762346226,"rho":0.012698878964898347,"breakevenPct":5.474805168917975},{"delta":0.45,"premium":1.1473881568923279,"strike":45.184078954051145,"iv":0.2849646434362667,"gamma":0.11140044910243899,"theta":-0.02661272111273435,"vega":0.04925364017627458,"rho":0.014318100562216768,"breakevenPct":4.3367565671602275},{"delta":0.5,"premium":1.2358388892436996,"strike":44.72960493669467,"iv":0.26128004232860663,"gamma":0.1220706322297706,"theta":-0.02492734799724376,"vega":0.049309321496318635,"rho":0.015947868325190954,"breakevenPct":3.512485617698545},{"delta":0.55,"premium":1.3239621625441278,"strike":44.33794594424832,"iv":0.23992033503644866,"gamma":0.13185592408794,"theta":-0.023176792367301798,"vega":0.048848201363299815,"rho":0.017582365721425294,"breakevenPct":2.8289343638146534},{"delta":0.6,"premium":1.4195673915943428,"strike":43.95880549138033,"iv":0.21995792726590735,"gamma":0.14007681874267724,"theta":-0.021424652266112412,"vega":0.04805689959116824,"rho":0.019223778109749314,"breakevenPct":2.1904234883689915},{"delta":0.65,"premium":1.5622467801926063,"strike":43.65842783117346,"iv":0.20878689742069825,"gamma":0.13845500835963298,"theta":-0.019662543160187472,"vega":0.045188196711729564,"rho":0.020908697497017105,"breakevenPct":1.8352927920651236},{"delta":0.7,"premium":1.7049261687908697,"strike":43.35805017096659,"iv":0.1976158675754892,"gamma":0.13683319797658874,"theta":-0.017900434054262532,"vega":0.042319493832290896,"rho":0.022593616884284892,"breakevenPct":1.4801620957612567},{"delta":0.75,"premium":1.8476055573891332,"strike":43.05767251075972,"iv":0.18644483773028014,"gamma":0.13521138759354448,"theta":-0.01613832494833759,"vega":0.03945079095285223,"rho":0.02427853627155268,"breakevenPct":1.1250313994573886},{"delta":0.8,"premium":2.402824858757062,"strike":42.429378531073446,"iv":0.20798079096045197,"gamma":0.1089367231638418,"theta":-0.01591412429378531,"vega":0.03473446327683616,"rho":0.025735232298481688,"breakevenPct":0.9604699167685765},{"delta":0.85,"premium":2.8858164301226283,"strike":41.86269371180379,"iv":0.21522164924119483,"gamma":0.08171310162988231,"theta":-0.014077361318469097,"vega":0.028324580835812546,"rho":0.027254004025075752,"breakevenPct":0.7719958066789105},{"delta":0.9,"premium":3.104735894721171,"strike":41.51242256844613,"iv":0.18823606057077336,"gamma":0.0621036670122351,"theta":-0.009172670804359632,"vega":0.019968919702681248,"rho":0.02895317027175205,"breakevenPct":0.47619666657048854}],"put":[{"delta":0.15,"premium":0.825,"strike":36.440122774166035,"iv":0.7704404042050506,"gamma":0.024308823824074902,"theta":-0.037876945797268594,"vega":0.029103879003516547,"rho":-0.006069333773222212,"breakevenPct":19.796055969918203},{"delta":0.2,"premium":0.8687124820138099,"strike":39.3742496402762,"iv":0.5772942752307435,"gamma":0.03896040030145316,"theta":-0.03366496173803209,"vega":0.03492328771850077,"rho":-0.007946932103896237,"breakevenPct":13.286949291954894},{"delta":0.25,"premium":0.9545442576461127,"strike":41.06059010194817,"iv":0.478785998453368,"gamma":0.053209653271151125,"theta":-0.031393145831413,"vega":0.03966036771380409,"rho":-0.00985566438372567,"breakevenPct":9.682662711539166},{"delta":0.3,"premium":1.0481861538721757,"strike":42.1854892309774,"iv":0.41540201158218126,"gamma":0.0671761352554596,"theta":-0.02936205820766283,"vega":0.04332560477165439,"rho":-0.011768839599863025,"breakevenPct":7.360309426255574},{"delta":0.35,"premium":1.156358015009873,"strike":43.03633151434213,"iv":0.37109439941010536,"gamma":0.07996314682409515,"theta":-0.027643992944856696,"vega":0.04621409895187639,"rho":-0.013686680811813312,"breakevenPct":5.687843003640846},{"delta":0.4,"premium":1.2670525661971603,"strike":43.66887180684092,"iv":0.3384589939288129,"gamma":0.09161099215600052,"theta":-0.02575261964002754,"vega":0.04801573636406767,"rho":-0.015599710411565758,"breakevenPct":4.512665624809986},{"delta":0.45,"premium":1.4021941069371227,"strike":44.22055459124892,"iv":0.3136388156389945,"gamma":0.10061795893229974,"theta":-0.02410911138766475,"vega":0.049144388675444246,"rho":-0.017499065014058054,"breakevenPct":3.574630094082979},{"delta":0.5,"premium":1.5641928557868123,"strike":44.68340815939089,"iv":0.297404364546955,"gamma":0.10672368403188422,"theta":-0.022737905100452906,"vega":0.04953370656413531,"rho":-0.019383396406984024,"breakevenPct":2.8971161278753},{"delta":0.55,"premium":1.7401815181518154,"strike":45.13036303630363,"iv":0.2830148514851485,"gamma":0.11113465346534654,"theta":-0.021226402640264024,"vega":0.049317656765676565,"rho":-0.0212824881531358,"breakevenPct":2.28691019812363},{"delta":0.6,"premium":1.9464521452145214,"strike":45.54290429042904,"iv":0.27261881188118814,"gamma":0.11187722772277227,"theta":-0.019411221122112212,"vega":0.04779125412541254,"rho":-0.023213529524624448,"breakevenPct":1.822396347283071},{"delta":0.65,"premium":2.1527227722772277,"strike":45.95544554455446,"iv":0.26222277227722773,"gamma":0.11261980198019801,"theta":-0.017596039603960393,"vega":0.046264851485148514,"rho":-0.0251445708961131,"breakevenPct":1.3578824964425114},{"delta":0.7,"premium":2.918333333333332,"strike":46.782456140350874,"iv":0.3031178947368421,"gamma":0.09219964912280704,"theta":-0.018964912280701754,"vega":0.043439649122807025,"rho":-0.027414136833159037,"breakevenPct":1.2196118808676781},{"delta":0.75,"premium":3.437973593570608,"strike":47.4316877152698,"iv":0.3086268656716418,"gamma":0.08131974741676234,"theta":-0.017068886337543054,"vega":0.03941917336394948,"rho":-0.029534088414829473,"breakevenPct":0.9277770157903318},{"delta":0.8,"premium":3.856990131578948,"strike":48.00822368421053,"iv":0.3005032894736842,"gamma":0.07437253289473683,"theta":-0.013965460526315785,"vega":0.03503996710526315,"rho":-0.03159313434437854,"breakevenPct":0.5730490620988418},{"delta":0.85,"premium":4.556003289473685,"strike":48.83059210526316,"iv":0.30083223684210525,"gamma":0.06162582236842105,"theta":-0.010511513157894736,"vega":0.029036677631578946,"rho":-0.033845461316342855,"breakevenPct":0.2952575552474838}]}},"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"}}