{"symbol":"AIFD","url":"https://intraalpha.com/companies/AIFD","capturedAt":"2026-10-22T10:41:02.619Z","state":"ready","quote":{"symbol":"AIFD","last_price":50.566,"prev_close":49.6069,"regular_close":50.566,"change":0.9591,"change_pct":1.9334,"regular_change":0.9591,"regular_change_pct":1.9334,"extended_change":0,"extended_change_pct":0,"bid":20.33,"ask":80.9,"bid_size":100,"ask_size":200,"volume":9030,"vwap":50.590994,"open":50.6177,"high":50.64,"low":50.35,"close":50.566,"trade_count":113,"last_trade_at":"2026-10-21T20:00:00.407760959Z","last_quote_at":"2026-10-22T09:21:38.047437911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:40:51.245115483-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":143900000,"net_expense_ratio":0.0075,"portfolio_turnover":0.2,"dividend_yield":-0.0047,"inception_date":"2017-08-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:41:01.087870+00:00"},"optionObservedAt":"2026-10-21T19:55:52.708Z","bars":[{"c":49.91,"h":49.91,"l":49.91,"n":7,"o":49.91,"t":"2026-10-15T13:30:00Z","v":348,"vw":49.91},{"c":49.44,"h":49.57,"l":49.38,"n":9,"o":49.38,"t":"2026-10-15T13:40:00Z","v":500,"vw":49.49},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-15T13:45:00Z","v":105,"vw":49.72},{"c":49.63,"h":49.63,"l":49.62,"n":3,"o":49.62,"t":"2026-10-15T14:15:00Z","v":300,"vw":49.626667},{"c":49.7402,"h":49.79,"l":49.66,"n":43,"o":49.75,"t":"2026-10-15T14:20:00Z","v":8343,"vw":49.738103},{"c":49.555,"h":49.555,"l":49.555,"n":1,"o":49.555,"t":"2026-10-15T14:25:00Z","v":500,"vw":49.555},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-15T14:35:00Z","v":100,"vw":49.67},{"c":49.895,"h":49.895,"l":49.895,"n":2,"o":49.895,"t":"2026-10-15T14:50:00Z","v":101,"vw":49.895},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-10-15T15:35:00Z","v":209,"vw":50.39},{"c":50.19,"h":50.19,"l":50.19,"n":3,"o":50.19,"t":"2026-10-15T16:35:00Z","v":3121,"vw":50.19},{"c":50.28,"h":50.28,"l":50.18,"n":3,"o":50.28,"t":"2026-10-15T17:00:00Z","v":900,"vw":50.246667},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-15T17:25:00Z","v":130,"vw":50.27},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-15T18:05:00Z","v":100,"vw":50.28},{"c":50.99,"h":50.999,"l":50.99,"n":4,"o":50.9978,"t":"2026-10-15T19:45:00Z","v":380,"vw":50.996067},{"c":50.93,"h":50.93,"l":50.93,"n":6,"o":50.93,"t":"2026-10-16T13:30:00Z","v":108,"vw":50.93},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-16T13:35:00Z","v":100,"vw":50.25},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-10-16T14:15:00Z","v":200,"vw":49.965},{"c":49.068,"h":49.068,"l":49.068,"n":1,"o":49.068,"t":"2026-10-16T17:20:00Z","v":100,"vw":49.068},{"c":49.0001,"h":49.0001,"l":49.0001,"n":3,"o":49.0001,"t":"2026-10-16T18:05:00Z","v":350,"vw":49.0001},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-10-16T19:05:00Z","v":156,"vw":48.69},{"c":48.96,"h":48.96,"l":48.88,"n":3,"o":48.88,"t":"2026-10-16T19:30:00Z","v":23291,"vw":48.959313},{"c":50.01,"h":50.01,"l":50.01,"n":10,"o":50.01,"t":"2026-10-19T13:30:00Z","v":240,"vw":50.01},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-19T13:55:00Z","v":130,"vw":49.74},{"c":49.7201,"h":49.7201,"l":49.7201,"n":1,"o":49.7201,"t":"2026-10-19T14:35:00Z","v":500,"vw":49.7201},{"c":50.46,"h":50.46,"l":50.46,"n":5,"o":50.46,"t":"2026-10-19T15:25:00Z","v":397,"vw":50.46},{"c":50.44,"h":50.44,"l":50.44,"n":1,"o":50.44,"t":"2026-10-19T15:55:00Z","v":103,"vw":50.44},{"c":50.2399,"h":50.2399,"l":50.2399,"n":2,"o":50.2399,"t":"2026-10-19T16:35:00Z","v":246,"vw":50.2399},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-19T17:35:00Z","v":140,"vw":50},{"c":49.79,"h":49.79,"l":49.79,"n":5,"o":49.79,"t":"2026-10-19T19:55:00Z","v":212,"vw":49.79},{"c":50.06,"h":50.06,"l":50.05,"n":2,"o":50.05,"t":"2026-10-20T14:45:00Z","v":260,"vw":50.053846},{"c":49.95,"h":50.02,"l":49.95,"n":3,"o":49.95,"t":"2026-10-20T14:50:00Z","v":300,"vw":49.973333},{"c":49.605,"h":49.605,"l":49.605,"n":1,"o":49.605,"t":"2026-10-20T15:10:00Z","v":540,"vw":49.605},{"c":49.65,"h":49.65,"l":49.65,"n":4,"o":49.65,"t":"2026-10-20T16:05:00Z","v":106,"vw":49.65},{"c":49.6487,"h":49.6487,"l":49.6487,"n":1,"o":49.6487,"t":"2026-10-20T16:15:00Z","v":468,"vw":49.6487},{"c":49.715,"h":49.715,"l":49.715,"n":1,"o":49.715,"t":"2026-10-20T17:35:00Z","v":200,"vw":49.715},{"c":49.705,"h":49.705,"l":49.705,"n":2,"o":49.705,"t":"2026-10-20T18:35:00Z","v":762,"vw":49.705},{"c":49.628,"h":49.628,"l":49.628,"n":1,"o":49.628,"t":"2026-10-20T19:30:00Z","v":112,"vw":49.628},{"c":49.72,"h":49.72,"l":49.7,"n":2,"o":49.7,"t":"2026-10-20T19:40:00Z","v":300,"vw":49.713333},{"c":49.765,"h":49.765,"l":49.765,"n":1,"o":49.765,"t":"2026-10-20T19:45:00Z","v":120,"vw":49.765},{"c":49.65,"h":49.67,"l":49.605,"n":6,"o":49.67,"t":"2026-10-20T19:55:00Z","v":340,"vw":49.638846},{"c":50.615,"h":50.619,"l":50.57,"n":17,"o":50.6177,"t":"2026-10-21T16:00:00Z","v":5780,"vw":50.604745},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-21T16:05:00Z","v":100,"vw":50.57},{"c":50.565,"h":50.57,"l":50.565,"n":2,"o":50.57,"t":"2026-10-21T16:15:00Z","v":1155,"vw":50.569329},{"c":50.615,"h":50.615,"l":50.615,"n":1,"o":50.615,"t":"2026-10-21T17:50:00Z","v":162,"vw":50.615},{"c":50.64,"h":50.64,"l":50.61,"n":8,"o":50.61,"t":"2026-10-21T18:45:00Z","v":241,"vw":50.625},{"c":50.52,"h":50.52,"l":50.52,"n":1,"o":50.52,"t":"2026-10-21T18:50:00Z","v":106,"vw":50.52},{"c":50.42,"h":50.42,"l":50.35,"n":2,"o":50.35,"t":"2026-10-21T19:15:00Z","v":200,"vw":50.385},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-21T19:25:00Z","v":100,"vw":50.47}],"history":[{"c":27.83,"h":27.8801,"l":27.68,"n":58,"o":27.72,"t":"2024-10-21T04:00:00Z","v":4063,"vw":27.796069},{"c":27.7925,"h":27.84,"l":27.6,"n":56,"o":27.6,"t":"2024-10-22T04:00:00Z","v":7180,"vw":27.701157},{"c":27.28,"h":27.67,"l":27.21,"n":45,"o":27.6425,"t":"2024-10-23T04:00:00Z","v":4404,"vw":27.571394},{"c":27.6707,"h":27.6707,"l":27.5,"n":38,"o":27.5,"t":"2024-10-24T04:00:00Z","v":4539,"vw":27.600092},{"c":27.8567,"h":28.09,"l":27.8567,"n":45,"o":27.92,"t":"2024-10-25T04:00:00Z","v":1324,"vw":27.994163},{"c":27.819,"h":27.99,"l":27.819,"n":51,"o":27.99,"t":"2024-10-28T04:00:00Z","v":10465,"vw":27.964822},{"c":28.22,"h":28.22,"l":27.8,"n":56,"o":27.8,"t":"2024-10-29T04:00:00Z","v":5308,"vw":28.166501},{"c":27.94,"h":28.2,"l":27.89,"n":75,"o":28.2,"t":"2024-10-30T04:00:00Z","v":5534,"vw":28.120651},{"c":27.15,"h":27.55,"l":27.0885,"n":58,"o":27.55,"t":"2024-10-31T04:00:00Z","v":5101,"vw":27.256389},{"c":27.4265,"h":27.5916,"l":27.41,"n":43,"o":27.425,"t":"2024-11-01T04:00:00Z","v":2638,"vw":27.477948},{"c":27.3641,"h":27.5177,"l":27.3641,"n":45,"o":27.4103,"t":"2024-11-04T05:00:00Z","v":6298,"vw":27.465376},{"c":27.8038,"h":27.85,"l":27.57,"n":38,"o":27.57,"t":"2024-11-05T05:00:00Z","v":2274,"vw":27.796674},{"c":28.78,"h":28.835,"l":28.5939,"n":75,"o":28.62,"t":"2024-11-06T05:00:00Z","v":5731,"vw":28.720491},{"c":29.3714,"h":29.3763,"l":29.1,"n":74,"o":29.1,"t":"2024-11-07T05:00:00Z","v":8945,"vw":29.254495},{"c":29.1829,"h":29.1829,"l":29.0566,"n":50,"o":29.17,"t":"2024-11-08T05:00:00Z","v":23901,"vw":29.124554},{"c":29.2408,"h":29.37,"l":29.0534,"n":93,"o":29.37,"t":"2024-11-11T05:00:00Z","v":5133,"vw":29.272971},{"c":29.1398,"h":29.1901,"l":29.0603,"n":40,"o":29.125,"t":"2024-11-12T05:00:00Z","v":5893,"vw":29.15062},{"c":28.9435,"h":29.23,"l":28.94,"n":66,"o":29.12,"t":"2024-11-13T05:00:00Z","v":7460,"vw":29.104897},{"c":28.72,"h":28.99,"l":28.72,"n":50,"o":28.99,"t":"2024-11-14T05:00:00Z","v":5818,"vw":28.80848},{"c":28.046,"h":28.3,"l":27.9596,"n":66,"o":28.26,"t":"2024-11-15T05:00:00Z","v":9054,"vw":27.992374},{"c":28.22,"h":28.35,"l":28.09,"n":78,"o":28.2,"t":"2024-11-18T05:00:00Z","v":8559,"vw":28.158231},{"c":28.8031,"h":28.8031,"l":28.11,"n":72,"o":28.11,"t":"2024-11-19T05:00:00Z","v":6877,"vw":28.509263},{"c":28.8,"h":28.86,"l":28.475,"n":53,"o":28.86,"t":"2024-11-20T05:00:00Z","v":5982,"vw":28.683985},{"c":29.22,"h":29.29,"l":28.93,"n":71,"o":29.09,"t":"2024-11-21T05:00:00Z","v":4362,"vw":29.139796},{"c":29.26,"h":29.26,"l":29.035,"n":73,"o":29.1416,"t":"2024-11-22T05:00:00Z","v":9069,"vw":29.178981},{"c":29.14,"h":29.5,"l":29.14,"n":84,"o":29.44,"t":"2024-11-25T05:00:00Z","v":9011,"vw":29.247668},{"c":29.3123,"h":29.36,"l":29.25,"n":64,"o":29.25,"t":"2024-11-26T05:00:00Z","v":4794,"vw":29.301616},{"c":28.7289,"h":29.03,"l":28.59,"n":48,"o":29.03,"t":"2024-11-27T05:00:00Z","v":3680,"vw":28.900182},{"c":29.0578,"h":29.1,"l":29.0501,"n":35,"o":29.1,"t":"2024-11-29T05:00:00Z","v":4317,"vw":29.053496},{"c":29.4261,"h":29.5,"l":29.33,"n":87,"o":29.33,"t":"2024-12-02T05:00:00Z","v":9497,"vw":29.439028},{"c":29.59,"h":29.59,"l":29.47,"n":73,"o":29.47,"t":"2024-12-03T05:00:00Z","v":17026,"vw":29.527369},{"c":30.35,"h":30.35,"l":30,"n":70,"o":30,"t":"2024-12-04T05:00:00Z","v":1887,"vw":30.14653},{"c":30.2615,"h":30.46,"l":30.2615,"n":74,"o":30.36,"t":"2024-12-05T05:00:00Z","v":6175,"vw":30.370649},{"c":30.47,"h":30.519,"l":30.3101,"n":107,"o":30.3101,"t":"2024-12-06T05:00:00Z","v":12470,"vw":30.431892},{"c":30.13,"h":30.48,"l":29.99,"n":65,"o":30.47,"t":"2024-12-09T05:00:00Z","v":6214,"vw":30.318523},{"c":29.8287,"h":30.33,"l":29.8287,"n":57,"o":30.17,"t":"2024-12-10T05:00:00Z","v":941,"vw":30.084303},{"c":30.57,"h":30.64,"l":30.14,"n":100,"o":30.14,"t":"2024-12-11T05:00:00Z","v":15254,"vw":30.42103},{"c":30.31,"h":30.48,"l":30.31,"n":63,"o":30.4,"t":"2024-12-12T05:00:00Z","v":5400,"vw":30.405433},{"c":30.53,"h":30.65,"l":30.36,"n":61,"o":30.64,"t":"2024-12-13T05:00:00Z","v":3472,"vw":30.551792},{"c":31.1,"h":31.1593,"l":30.62,"n":173,"o":30.75,"t":"2024-12-16T05:00:00Z","v":20978,"vw":31.013082},{"c":30.8385,"h":30.98,"l":30.7402,"n":106,"o":30.98,"t":"2024-12-17T05:00:00Z","v":14861,"vw":30.878601},{"c":29.55,"h":30.9,"l":29.55,"n":102,"o":30.84,"t":"2024-12-18T05:00:00Z","v":9427,"vw":30.620754},{"c":29.45,"h":29.92,"l":29.44,"n":104,"o":29.92,"t":"2024-12-19T05:00:00Z","v":11402,"vw":29.673651},{"c":29.74,"h":30.01,"l":29.02,"n":80,"o":29.02,"t":"2024-12-20T05:00:00Z","v":7492,"vw":29.494067},{"c":30.07,"h":30.07,"l":29.67,"n":71,"o":29.84,"t":"2024-12-23T05:00:00Z","v":4064,"vw":29.841723},{"c":30.46,"h":30.46,"l":30.155,"n":59,"o":30.155,"t":"2024-12-24T05:00:00Z","v":10834,"vw":30.292818},{"c":30.39,"h":30.47,"l":30.2,"n":185,"o":30.46,"t":"2024-12-26T05:00:00Z","v":102455,"vw":30.411277},{"c":29.9,"h":30.1,"l":29.64,"n":170,"o":30.1,"t":"2024-12-27T05:00:00Z","v":90412,"vw":29.824783},{"c":29.55,"h":29.9,"l":29.28,"n":77,"o":29.9,"t":"2024-12-30T05:00:00Z","v":9186,"vw":29.62106},{"c":29.29,"h":29.7,"l":29.28,"n":75,"o":29.7,"t":"2024-12-31T05:00:00Z","v":8061,"vw":29.490531},{"c":29.46,"h":29.7801,"l":29.21,"n":592,"o":29.56,"t":"2025-01-02T05:00:00Z","v":79219,"vw":29.460604},{"c":30.1263,"h":30.136,"l":29.72,"n":61,"o":29.78,"t":"2025-01-03T05:00:00Z","v":5875,"vw":29.842495},{"c":30.89,"h":31.06,"l":30.76,"n":195,"o":30.8,"t":"2025-01-06T05:00:00Z","v":69093,"vw":30.932095},{"c":30.2,"h":30.9104,"l":30.07,"n":121,"o":30.8795,"t":"2025-01-07T05:00:00Z","v":8533,"vw":30.355887},{"c":30.04,"h":30.1,"l":29.835,"n":109,"o":30.07,"t":"2025-01-08T05:00:00Z","v":25269,"vw":30.038108},{"c":29.57,"h":29.8249,"l":29.444,"n":169,"o":29.77,"t":"2025-01-10T05:00:00Z","v":59149,"vw":29.580078},{"c":29.28,"h":29.28,"l":29.03,"n":81,"o":29.2,"t":"2025-01-13T05:00:00Z","v":6556,"vw":29.176542},{"c":29.37,"h":29.65,"l":29.27,"n":45,"o":29.61,"t":"2025-01-14T05:00:00Z","v":2463,"vw":29.473368},{"c":30.13,"h":30.1985,"l":29.9659,"n":98,"o":30.0424,"t":"2025-01-15T05:00:00Z","v":8747,"vw":30.124365},{"c":30.17,"h":30.51,"l":30.17,"n":281,"o":30.38,"t":"2025-01-16T05:00:00Z","v":15878,"vw":30.344325},{"c":30.63,"h":30.7186,"l":30.5,"n":147,"o":30.55,"t":"2025-01-17T05:00:00Z","v":15084,"vw":30.581865},{"c":31.09,"h":31.2,"l":30.65,"n":287,"o":30.97,"t":"2025-01-21T05:00:00Z","v":31904,"vw":31.057983},{"c":31.6477,"h":31.78,"l":31.5,"n":192,"o":31.58,"t":"2025-01-22T05:00:00Z","v":17465,"vw":31.673854},{"c":31.66,"h":31.68,"l":31.34,"n":119,"o":31.34,"t":"2025-01-23T05:00:00Z","v":17587,"vw":31.54055},{"c":31.44,"h":31.84,"l":31.42,"n":156,"o":31.83,"t":"2025-01-24T05:00:00Z","v":17049,"vw":31.537239},{"c":29.1714,"h":30,"l":28.9,"n":399,"o":29.75,"t":"2025-01-27T05:00:00Z","v":34033,"vw":29.504485},{"c":29.9292,"h":29.982,"l":29.02,"n":131,"o":29.23,"t":"2025-01-28T05:00:00Z","v":21424,"vw":29.623169},{"c":29.81,"h":30.07,"l":29.6205,"n":284,"o":29.93,"t":"2025-01-29T05:00:00Z","v":25310,"vw":29.783072},{"c":30.0629,"h":30.27,"l":29.8101,"n":140,"o":30.17,"t":"2025-01-30T05:00:00Z","v":8886,"vw":30.018435},{"c":30.08,"h":30.68,"l":30.0608,"n":151,"o":30.27,"t":"2025-01-31T05:00:00Z","v":58826,"vw":30.49123},{"c":29.67,"h":29.87,"l":29.1,"n":368,"o":29.1,"t":"2025-02-03T05:00:00Z","v":38162,"vw":29.567563},{"c":29.8798,"h":29.88,"l":29.57,"n":111,"o":29.72,"t":"2025-02-04T05:00:00Z","v":11238,"vw":29.742907},{"c":30.14,"h":30.14,"l":29.77,"n":115,"o":29.85,"t":"2025-02-05T05:00:00Z","v":6926,"vw":30.008376},{"c":30.18,"h":30.235,"l":29.96,"n":81,"o":30.16,"t":"2025-02-06T05:00:00Z","v":3364,"vw":30.151571},{"c":30.0148,"h":30.34,"l":29.99,"n":96,"o":30.33,"t":"2025-02-07T05:00:00Z","v":6566,"vw":30.093538},{"c":30.42,"h":30.52,"l":30.25,"n":174,"o":30.25,"t":"2025-02-10T05:00:00Z","v":10823,"vw":30.462001},{"c":30.18,"h":30.3236,"l":30.02,"n":148,"o":30.2,"t":"2025-02-11T05:00:00Z","v":8382,"vw":30.211891},{"c":29.83,"h":29.97,"l":29.65,"n":100,"o":29.95,"t":"2025-02-12T05:00:00Z","v":6761,"vw":29.827286},{"c":29.8451,"h":29.85,"l":29.64,"n":95,"o":29.65,"t":"2025-02-13T05:00:00Z","v":4995,"vw":29.751272},{"c":29.78,"h":29.79,"l":29.5699,"n":122,"o":29.61,"t":"2025-02-14T05:00:00Z","v":11239,"vw":29.651128},{"c":29.97,"h":30,"l":29.785,"n":149,"o":29.98,"t":"2025-02-18T05:00:00Z","v":11409,"vw":29.931473},{"c":29.78,"h":29.84,"l":29.59,"n":124,"o":29.79,"t":"2025-02-19T05:00:00Z","v":10833,"vw":29.770998},{"c":29.51,"h":29.67,"l":29.3,"n":128,"o":29.66,"t":"2025-02-20T05:00:00Z","v":7430,"vw":29.496486},{"c":28.48,"h":29.47,"l":28.4679,"n":271,"o":29.47,"t":"2025-02-21T05:00:00Z","v":15190,"vw":28.902706},{"c":27.92,"h":28.65,"l":27.83,"n":361,"o":28.56,"t":"2025-02-24T05:00:00Z","v":19170,"vw":28.205116},{"c":27.4037,"h":27.58,"l":27.12,"n":368,"o":27.58,"t":"2025-02-25T05:00:00Z","v":26062,"vw":27.430273},{"c":27.7902,"h":28.07,"l":27.62,"n":96,"o":27.86,"t":"2025-02-26T05:00:00Z","v":4197,"vw":27.906239},{"c":26.68,"h":27.9576,"l":26.68,"n":229,"o":27.9576,"t":"2025-02-27T05:00:00Z","v":34001,"vw":27.097922},{"c":27.13,"h":27.13,"l":26.39,"n":169,"o":26.39,"t":"2025-02-28T05:00:00Z","v":18708,"vw":26.590824},{"c":26.02,"h":27.26,"l":25.8003,"n":306,"o":27.26,"t":"2025-03-03T05:00:00Z","v":17091,"vw":26.292595},{"c":26.01,"h":26.48,"l":25.22,"n":626,"o":25.64,"t":"2025-03-04T05:00:00Z","v":74144,"vw":25.744921},{"c":26.5,"h":26.54,"l":25.92,"n":108,"o":26.2068,"t":"2025-03-05T05:00:00Z","v":42648,"vw":26.498759},{"c":25.38,"h":26.05,"l":25.35,"n":129,"o":25.58,"t":"2025-03-06T05:00:00Z","v":17006,"vw":25.500738},{"c":25.65,"h":25.745,"l":24.93,"n":132,"o":25.43,"t":"2025-03-07T05:00:00Z","v":16828,"vw":25.463021},{"c":24.29,"h":24.97,"l":24.04,"n":158,"o":24.84,"t":"2025-03-10T04:00:00Z","v":21595,"vw":24.475216},{"c":24.66,"h":24.94,"l":24.35,"n":152,"o":24.35,"t":"2025-03-11T04:00:00Z","v":29014,"vw":24.519211},{"c":25.2,"h":25.41,"l":24.875,"n":457,"o":24.9,"t":"2025-03-12T04:00:00Z","v":57554,"vw":25.194815},{"c":24.6445,"h":25.05,"l":24.55,"n":63,"o":25.05,"t":"2025-03-13T04:00:00Z","v":4103,"vw":24.820003},{"c":25.44,"h":25.44,"l":25.08,"n":63,"o":25.13,"t":"2025-03-14T04:00:00Z","v":4104,"vw":25.298376},{"c":25.61,"h":25.6906,"l":25.41,"n":78,"o":25.52,"t":"2025-03-17T04:00:00Z","v":6164,"vw":25.601371},{"c":25.0322,"h":25.32,"l":24.89,"n":76,"o":25.32,"t":"2025-03-18T04:00:00Z","v":10164,"vw":25.023896},{"c":25.45,"h":25.58,"l":25.2243,"n":86,"o":25.32,"t":"2025-03-19T04:00:00Z","v":6453,"vw":25.400528},{"c":25.3062,"h":25.611,"l":25.23,"n":51,"o":25.24,"t":"2025-03-20T04:00:00Z","v":4711,"vw":25.390043},{"c":25.27,"h":25.28,"l":24.99,"n":62,"o":24.99,"t":"2025-03-21T04:00:00Z","v":17498,"vw":25.126123},{"c":26.0584,"h":26.0585,"l":25.4,"n":90,"o":25.4,"t":"2025-03-24T04:00:00Z","v":15646,"vw":25.775513},{"c":26.1331,"h":26.166,"l":26.075,"n":80,"o":26.11,"t":"2025-03-25T04:00:00Z","v":20811,"vw":26.134947},{"c":25.2481,"h":25.92,"l":25.19,"n":61,"o":25.92,"t":"2025-03-26T04:00:00Z","v":4553,"vw":25.500102},{"c":24.81,"h":25.1677,"l":24.77,"n":82,"o":25.07,"t":"2025-03-27T04:00:00Z","v":10487,"vw":24.99947},{"c":24.13,"h":24.7,"l":24.01,"n":69,"o":24.59,"t":"2025-03-28T04:00:00Z","v":5146,"vw":24.229781},{"c":23.91,"h":23.92,"l":23.23,"n":99,"o":23.47,"t":"2025-03-31T04:00:00Z","v":10246,"vw":23.517437},{"c":24.29,"h":24.33,"l":23.76,"n":387,"o":23.81,"t":"2025-04-01T04:00:00Z","v":47625,"vw":24.111912},{"c":24.5875,"h":24.775,"l":23.98,"n":70,"o":23.98,"t":"2025-04-02T04:00:00Z","v":9535,"vw":24.561062},{"c":22.72,"h":23.33,"l":22.6781,"n":146,"o":23.26,"t":"2025-04-03T04:00:00Z","v":35560,"vw":22.981089},{"c":21.15,"h":21.85,"l":21.01,"n":415,"o":21.85,"t":"2025-04-04T04:00:00Z","v":51900,"vw":21.393845},{"c":21.47,"h":22.26,"l":20,"n":207,"o":20.19,"t":"2025-04-07T04:00:00Z","v":36049,"vw":20.782993},{"c":21.22,"h":22.66,"l":21.11,"n":111,"o":22.42,"t":"2025-04-08T04:00:00Z","v":21589,"vw":21.809797},{"c":24.07,"h":24.12,"l":21.11,"n":164,"o":21.29,"t":"2025-04-09T04:00:00Z","v":36414,"vw":22.959433},{"c":22.83,"h":23.51,"l":22.26,"n":84,"o":23.11,"t":"2025-04-10T04:00:00Z","v":7424,"vw":22.836645},{"c":23.2259,"h":23.2259,"l":22.58,"n":42,"o":22.75,"t":"2025-04-11T04:00:00Z","v":1824,"vw":22.940623},{"c":23.26,"h":23.74,"l":23.08,"n":79,"o":23.74,"t":"2025-04-14T04:00:00Z","v":6967,"vw":23.432933},{"c":23.25,"h":23.46,"l":23.12,"n":79,"o":23.12,"t":"2025-04-15T04:00:00Z","v":18854,"vw":23.331018},{"c":22.56,"h":22.98,"l":22.26,"n":102,"o":22.72,"t":"2025-04-16T04:00:00Z","v":18535,"vw":22.664229},{"c":22.46,"h":22.69,"l":22.41,"n":53,"o":22.65,"t":"2025-04-17T04:00:00Z","v":4463,"vw":22.528989},{"c":21.65,"h":22.16,"l":21.42,"n":121,"o":22.08,"t":"2025-04-21T04:00:00Z","v":22935,"vw":21.666379},{"c":22.214,"h":22.46,"l":21.9,"n":103,"o":21.9,"t":"2025-04-22T04:00:00Z","v":7250,"vw":22.205058},{"c":23.1282,"h":23.61,"l":23.04,"n":107,"o":23.49,"t":"2025-04-23T04:00:00Z","v":14253,"vw":23.442478},{"c":24.0756,"h":24.0756,"l":23.41,"n":101,"o":23.41,"t":"2025-04-24T04:00:00Z","v":8038,"vw":23.865447},{"c":24.53,"h":24.61,"l":24.19,"n":61,"o":24.19,"t":"2025-04-25T04:00:00Z","v":5112,"vw":24.428388},{"c":24.48,"h":24.65,"l":24.245,"n":58,"o":24.53,"t":"2025-04-28T04:00:00Z","v":3592,"vw":24.445983},{"c":24.6838,"h":24.715,"l":24.48,"n":57,"o":24.5256,"t":"2025-04-29T04:00:00Z","v":6740,"vw":24.603433},{"c":24.61,"h":24.61,"l":23.94,"n":64,"o":24.23,"t":"2025-04-30T04:00:00Z","v":8054,"vw":24.19663},{"c":25.18,"h":25.53,"l":25.18,"n":71,"o":25.36,"t":"2025-05-01T04:00:00Z","v":6900,"vw":25.394847},{"c":25.627,"h":25.83,"l":25.49,"n":75,"o":25.55,"t":"2025-05-02T04:00:00Z","v":9169,"vw":25.72784},{"c":25.59,"h":25.715,"l":25.59,"n":86,"o":25.65,"t":"2025-05-05T04:00:00Z","v":10233,"vw":25.639423},{"c":25.48,"h":25.65,"l":25.11,"n":94,"o":25.11,"t":"2025-05-06T04:00:00Z","v":35117,"vw":25.586653},{"c":25.5091,"h":25.53,"l":25.15,"n":69,"o":25.37,"t":"2025-05-07T04:00:00Z","v":3821,"vw":25.294537},{"c":25.86,"h":26.06,"l":25.6132,"n":71,"o":25.89,"t":"2025-05-08T04:00:00Z","v":4058,"vw":25.895222},{"c":25.9083,"h":26.14,"l":25.83,"n":52,"o":26.07,"t":"2025-05-09T04:00:00Z","v":3718,"vw":25.958339},{"c":27.17,"h":27.24,"l":26.8,"n":86,"o":26.82,"t":"2025-05-12T04:00:00Z","v":7776,"vw":27.001698},{"c":27.8651,"h":27.9632,"l":27.36,"n":70,"o":27.36,"t":"2025-05-13T04:00:00Z","v":4379,"vw":27.866078},{"c":28.08,"h":28.165,"l":27.86,"n":244,"o":28.08,"t":"2025-05-14T04:00:00Z","v":8687,"vw":28.086447},{"c":27.9469,"h":27.9601,"l":27.77,"n":48,"o":27.96,"t":"2025-05-15T04:00:00Z","v":3000,"vw":27.864702},{"c":28.051,"h":28.1,"l":27.9203,"n":64,"o":28.04,"t":"2025-05-16T04:00:00Z","v":8754,"vw":27.952298},{"c":27.9915,"h":27.9915,"l":27.65,"n":44,"o":27.65,"t":"2025-05-19T04:00:00Z","v":5882,"vw":27.885784},{"c":27.87,"h":27.93,"l":27.77,"n":56,"o":27.78,"t":"2025-05-20T04:00:00Z","v":3668,"vw":27.858503},{"c":27.4,"h":27.97,"l":27.28,"n":123,"o":27.64,"t":"2025-05-21T04:00:00Z","v":8464,"vw":27.633944},{"c":27.68,"h":27.81,"l":27.465,"n":54,"o":27.465,"t":"2025-05-22T04:00:00Z","v":6397,"vw":27.651432},{"c":27.4205,"h":27.5,"l":27.2,"n":96,"o":27.47,"t":"2025-05-23T04:00:00Z","v":8492,"vw":27.370067},{"c":28.07,"h":28.16,"l":27.91,"n":62,"o":27.91,"t":"2025-05-27T04:00:00Z","v":3032,"vw":28.07401},{"c":27.9865,"h":28.25,"l":27.9865,"n":59,"o":28.13,"t":"2025-05-28T04:00:00Z","v":5988,"vw":28.099596},{"c":27.8283,"h":28.16,"l":27.8,"n":60,"o":28.16,"t":"2025-05-29T04:00:00Z","v":3623,"vw":28.045745},{"c":27.7061,"h":27.7061,"l":27.23,"n":68,"o":27.6046,"t":"2025-05-30T04:00:00Z","v":7063,"vw":27.565831},{"c":27.9929,"h":27.9929,"l":27.42,"n":69,"o":27.42,"t":"2025-06-02T04:00:00Z","v":2557,"vw":27.706675},{"c":28.37,"h":28.47,"l":28.3183,"n":56,"o":28.3183,"t":"2025-06-03T04:00:00Z","v":3847,"vw":28.383735},{"c":28.5974,"h":28.6784,"l":28.49,"n":63,"o":28.56,"t":"2025-06-04T04:00:00Z","v":6249,"vw":28.622535},{"c":28.4634,"h":28.94,"l":28.4634,"n":80,"o":28.64,"t":"2025-06-05T04:00:00Z","v":6437,"vw":28.709954},{"c":28.8172,"h":28.94,"l":28.75,"n":65,"o":28.78,"t":"2025-06-06T04:00:00Z","v":5226,"vw":28.825389},{"c":28.8743,"h":28.9499,"l":28.83,"n":77,"o":28.91,"t":"2025-06-09T04:00:00Z","v":3600,"vw":28.888679},{"c":28.85,"h":28.91,"l":28.7592,"n":66,"o":28.9,"t":"2025-06-10T04:00:00Z","v":6240,"vw":28.849108},{"c":28.93,"h":29.136,"l":28.82,"n":73,"o":28.99,"t":"2025-06-11T04:00:00Z","v":4299,"vw":28.965898},{"c":29.0562,"h":29.145,"l":28.99,"n":47,"o":28.99,"t":"2025-06-12T04:00:00Z","v":34018,"vw":29.067819},{"c":28.5846,"h":28.87,"l":28.54,"n":82,"o":28.8,"t":"2025-06-13T04:00:00Z","v":3678,"vw":28.798957},{"c":29.2182,"h":29.2692,"l":28.92,"n":69,"o":28.92,"t":"2025-06-16T04:00:00Z","v":3238,"vw":29.113616},{"c":29,"h":29.22,"l":28.99,"n":54,"o":29.22,"t":"2025-06-17T04:00:00Z","v":1920,"vw":29.077056},{"c":29.2545,"h":29.3699,"l":29.06,"n":89,"o":29.06,"t":"2025-06-18T04:00:00Z","v":6146,"vw":29.229462},{"c":28.9,"h":29.233,"l":28.77,"n":63,"o":29.07,"t":"2025-06-20T04:00:00Z","v":2259,"vw":28.993341},{"c":29.2139,"h":29.215,"l":28.66,"n":69,"o":28.66,"t":"2025-06-23T04:00:00Z","v":6436,"vw":29.043134},{"c":29.8893,"h":29.9,"l":29.6216,"n":68,"o":29.68,"t":"2025-06-24T04:00:00Z","v":3645,"vw":29.799442},{"c":30.0075,"h":30.13,"l":29.95,"n":57,"o":30,"t":"2025-06-25T04:00:00Z","v":5929,"vw":30.037079},{"c":30.4549,"h":30.4599,"l":30.28,"n":58,"o":30.2866,"t":"2025-06-26T04:00:00Z","v":2473,"vw":30.35363},{"c":30.5,"h":30.68,"l":30.32,"n":56,"o":30.62,"t":"2025-06-27T04:00:00Z","v":2117,"vw":30.516606},{"c":30.7499,"h":30.78,"l":30.6,"n":76,"o":30.78,"t":"2025-06-30T04:00:00Z","v":3500,"vw":30.726272},{"c":30.15,"h":30.49,"l":30,"n":74,"o":30.49,"t":"2025-07-01T04:00:00Z","v":5929,"vw":30.248041},{"c":30.36,"h":30.41,"l":30.165,"n":44,"o":30.165,"t":"2025-07-02T04:00:00Z","v":3022,"vw":30.363416},{"c":31.04,"h":31.04,"l":30.65,"n":50,"o":30.65,"t":"2025-07-03T04:00:00Z","v":3973,"vw":30.782705},{"c":30.64,"h":31,"l":30.57,"n":73,"o":31,"t":"2025-07-07T04:00:00Z","v":7218,"vw":30.756748},{"c":30.64,"h":30.7142,"l":30.5701,"n":36,"o":30.64,"t":"2025-07-08T04:00:00Z","v":1884,"vw":30.602722},{"c":30.91,"h":30.9499,"l":30.7301,"n":35,"o":30.75,"t":"2025-07-09T04:00:00Z","v":3059,"vw":30.845965},{"c":30.61,"h":30.885,"l":30.39,"n":57,"o":30.885,"t":"2025-07-10T04:00:00Z","v":5007,"vw":30.658598},{"c":30.59,"h":30.7481,"l":30.45,"n":49,"o":30.45,"t":"2025-07-11T04:00:00Z","v":3187,"vw":30.618832},{"c":30.7,"h":30.7999,"l":30.47,"n":164,"o":30.51,"t":"2025-07-14T04:00:00Z","v":6366,"vw":30.682625},{"c":30.99,"h":31.0619,"l":30.9898,"n":54,"o":30.9922,"t":"2025-07-15T04:00:00Z","v":2805,"vw":31.008958},{"c":30.985,"h":31.06,"l":30.58,"n":149,"o":31,"t":"2025-07-16T04:00:00Z","v":15953,"vw":30.914201},{"c":31.37,"h":31.4599,"l":31.25,"n":56,"o":31.25,"t":"2025-07-17T04:00:00Z","v":3322,"vw":31.344208},{"c":31.325,"h":31.4273,"l":28.8601,"n":98,"o":28.8601,"t":"2025-07-18T04:00:00Z","v":10452,"vw":31.222275},{"c":31.365,"h":31.55,"l":31.365,"n":83,"o":31.49,"t":"2025-07-21T04:00:00Z","v":9350,"vw":31.497014},{"c":31.025,"h":31.36,"l":30.82,"n":56,"o":31.36,"t":"2025-07-22T04:00:00Z","v":2511,"vw":30.94436},{"c":31.39,"h":31.46,"l":31.17,"n":58,"o":31.19,"t":"2025-07-23T04:00:00Z","v":3401,"vw":31.320248},{"c":31.6098,"h":31.6098,"l":31.4501,"n":52,"o":31.53,"t":"2025-07-24T04:00:00Z","v":2570,"vw":31.497173},{"c":31.7367,"h":31.7406,"l":31.59,"n":69,"o":31.59,"t":"2025-07-25T04:00:00Z","v":3665,"vw":31.700658},{"c":32.105,"h":32.105,"l":31.885,"n":70,"o":31.92,"t":"2025-07-28T04:00:00Z","v":3514,"vw":31.935557},{"c":32.06,"h":32.5,"l":31.82,"n":58,"o":32.5,"t":"2025-07-29T04:00:00Z","v":5707,"vw":32.108183},{"c":32.235,"h":32.37,"l":32.058,"n":58,"o":32.2984,"t":"2025-07-30T04:00:00Z","v":3300,"vw":32.26715},{"c":32.185,"h":33.04,"l":32.07,"n":105,"o":33.04,"t":"2025-07-31T04:00:00Z","v":8752,"vw":32.490566},{"c":31.46,"h":31.7595,"l":31.15,"n":104,"o":31.51,"t":"2025-08-01T04:00:00Z","v":11681,"vw":31.561017},{"c":32.0893,"h":32.12,"l":31.82,"n":77,"o":31.82,"t":"2025-08-04T04:00:00Z","v":7331,"vw":32.011897},{"c":31.825,"h":32.18,"l":31.6401,"n":66,"o":32.14,"t":"2025-08-05T04:00:00Z","v":5297,"vw":31.968233},{"c":32.435,"h":32.55,"l":32.12,"n":277,"o":32.28,"t":"2025-08-06T04:00:00Z","v":28283,"vw":32.371964},{"c":32.3679,"h":32.9,"l":32.25,"n":91,"o":32.9,"t":"2025-08-07T04:00:00Z","v":9830,"vw":32.613865},{"c":32.3689,"h":32.46,"l":32.2534,"n":134,"o":32.37,"t":"2025-08-08T04:00:00Z","v":11626,"vw":32.350022},{"c":32.2028,"h":32.605,"l":32.2028,"n":121,"o":32.47,"t":"2025-08-11T04:00:00Z","v":10877,"vw":32.474594},{"c":32.735,"h":32.735,"l":32.24,"n":61,"o":32.37,"t":"2025-08-12T04:00:00Z","v":10308,"vw":32.483031},{"c":32.685,"h":33.17,"l":32.555,"n":260,"o":33.04,"t":"2025-08-13T04:00:00Z","v":31263,"vw":32.721771},{"c":32.445,"h":32.64,"l":32.4065,"n":41,"o":32.64,"t":"2025-08-14T04:00:00Z","v":1724,"vw":32.531765},{"c":32.475,"h":32.53,"l":32.4453,"n":50,"o":32.45,"t":"2025-08-15T04:00:00Z","v":2208,"vw":32.501575},{"c":32.615,"h":32.615,"l":32.45,"n":32,"o":32.55,"t":"2025-08-18T04:00:00Z","v":2699,"vw":32.486562},{"c":31.9178,"h":32.75,"l":31.9178,"n":74,"o":32.75,"t":"2025-08-19T04:00:00Z","v":6965,"vw":32.489934},{"c":31.6699,"h":31.72,"l":31.1393,"n":229,"o":31.1393,"t":"2025-08-20T04:00:00Z","v":9617,"vw":31.528784},{"c":31.55,"h":31.68,"l":31.485,"n":79,"o":31.6,"t":"2025-08-21T04:00:00Z","v":11436,"vw":31.564823},{"c":32.105,"h":32.3,"l":31.63,"n":113,"o":31.72,"t":"2025-08-22T04:00:00Z","v":6051,"vw":32.082915},{"c":32.1404,"h":32.3,"l":31.985,"n":56,"o":32.04,"t":"2025-08-25T04:00:00Z","v":3224,"vw":32.095911},{"c":32.27,"h":32.3077,"l":32.11,"n":67,"o":32.11,"t":"2025-08-26T04:00:00Z","v":4468,"vw":32.242613},{"c":32.43,"h":32.4979,"l":32.2504,"n":63,"o":32.3763,"t":"2025-08-27T04:00:00Z","v":5457,"vw":32.441627},{"c":33.0397,"h":33.1396,"l":32.47,"n":79,"o":32.47,"t":"2025-08-28T04:00:00Z","v":6826,"vw":32.921658},{"c":32.245,"h":32.6712,"l":32.195,"n":79,"o":32.6712,"t":"2025-08-29T04:00:00Z","v":5993,"vw":32.403642},{"c":32.01,"h":32.01,"l":31.32,"n":152,"o":31.57,"t":"2025-09-02T04:00:00Z","v":9939,"vw":31.731668},{"c":32.265,"h":32.39,"l":32.0414,"n":351,"o":32.39,"t":"2025-09-03T04:00:00Z","v":21960,"vw":32.273889},{"c":32.66,"h":32.66,"l":32.43,"n":40,"o":32.43,"t":"2025-09-04T04:00:00Z","v":1078,"vw":32.43},{"c":33.0989,"h":33.262,"l":32.7972,"n":91,"o":33.262,"t":"2025-09-05T04:00:00Z","v":7516,"vw":33.080876},{"c":33.3866,"h":33.52,"l":33.33,"n":137,"o":33.42,"t":"2025-09-08T04:00:00Z","v":8628,"vw":33.449485},{"c":33.6673,"h":33.6784,"l":33.36,"n":146,"o":33.49,"t":"2025-09-09T04:00:00Z","v":13722,"vw":33.539818},{"c":34.395,"h":34.74,"l":34.28,"n":335,"o":34.28,"t":"2025-09-10T04:00:00Z","v":13360,"vw":34.502771},{"c":34.4958,"h":34.63,"l":34.46,"n":67,"o":34.63,"t":"2025-09-11T04:00:00Z","v":5727,"vw":34.538172},{"c":34.27,"h":34.54,"l":34.27,"n":91,"o":34.535,"t":"2025-09-12T04:00:00Z","v":41468,"vw":34.382061},{"c":34.9,"h":35,"l":34.48,"n":107,"o":34.48,"t":"2025-09-15T04:00:00Z","v":7358,"vw":34.899391},{"c":34.8956,"h":35.13,"l":34.7401,"n":311,"o":35.08,"t":"2025-09-16T04:00:00Z","v":33880,"vw":34.906722},{"c":34.71,"h":35.03,"l":34.485,"n":325,"o":35.03,"t":"2025-09-17T04:00:00Z","v":28174,"vw":34.649153},{"c":35.305,"h":35.3992,"l":35.11,"n":183,"o":35.25,"t":"2025-09-18T04:00:00Z","v":8763,"vw":35.304735},{"c":35.5595,"h":35.57,"l":35.31,"n":157,"o":35.41,"t":"2025-09-19T04:00:00Z","v":12398,"vw":35.434746},{"c":35.77,"h":35.9399,"l":35.24,"n":140,"o":35.55,"t":"2025-09-22T04:00:00Z","v":12457,"vw":35.731684},{"c":35.2035,"h":35.77,"l":35.0946,"n":114,"o":35.6,"t":"2025-09-23T04:00:00Z","v":29879,"vw":35.555076},{"c":34.935,"h":35.51,"l":34.935,"n":65,"o":35.51,"t":"2025-09-24T04:00:00Z","v":3252,"vw":35.07643},{"c":34.825,"h":34.96,"l":34.0201,"n":80,"o":34.26,"t":"2025-09-25T04:00:00Z","v":4427,"vw":34.673616},{"c":34.945,"h":34.945,"l":34.56,"n":122,"o":34.92,"t":"2025-09-26T04:00:00Z","v":7740,"vw":34.780886},{"c":35.2894,"h":35.54,"l":35.2894,"n":88,"o":35.54,"t":"2025-09-29T04:00:00Z","v":8292,"vw":35.448409},{"c":35.31,"h":35.31,"l":35.0846,"n":58,"o":35.24,"t":"2025-09-30T04:00:00Z","v":1513,"vw":35.154187},{"c":35.865,"h":35.881,"l":35.22,"n":72,"o":35.22,"t":"2025-10-01T04:00:00Z","v":4289,"vw":35.550726},{"c":36.02,"h":36.34,"l":35.78,"n":142,"o":36.34,"t":"2025-10-02T04:00:00Z","v":11296,"vw":35.936689},{"c":35.8868,"h":36.185,"l":35.6401,"n":136,"o":36.17,"t":"2025-10-03T04:00:00Z","v":14431,"vw":35.949901},{"c":36.34,"h":36.6,"l":36.2,"n":97,"o":36.27,"t":"2025-10-06T04:00:00Z","v":6463,"vw":36.374918},{"c":35.8572,"h":36.51,"l":35.67,"n":107,"o":36.51,"t":"2025-10-07T04:00:00Z","v":2975,"vw":36.176633},{"c":36.7079,"h":36.73,"l":36.1,"n":139,"o":36.1,"t":"2025-10-08T04:00:00Z","v":8990,"vw":36.439794},{"c":36.6979,"h":36.92,"l":36.48,"n":207,"o":36.7,"t":"2025-10-09T04:00:00Z","v":35270,"vw":36.607037},{"c":35.28,"h":37.08,"l":35.28,"n":134,"o":36.82,"t":"2025-10-10T04:00:00Z","v":8202,"vw":36.133632},{"c":36.435,"h":36.51,"l":36.09,"n":86,"o":36.35,"t":"2025-10-13T04:00:00Z","v":4037,"vw":36.356234},{"c":35.705,"h":36.2,"l":35.15,"n":145,"o":35.72,"t":"2025-10-14T04:00:00Z","v":9003,"vw":35.788702},{"c":36.0431,"h":36.3013,"l":35.905,"n":126,"o":36.284,"t":"2025-10-15T04:00:00Z","v":7804,"vw":36.108679},{"c":36.095,"h":36.6628,"l":36.095,"n":63,"o":36.496,"t":"2025-10-16T04:00:00Z","v":2859,"vw":36.414101},{"c":36.0223,"h":36.0679,"l":35.6901,"n":57,"o":35.88,"t":"2025-10-17T04:00:00Z","v":4886,"vw":35.881465},{"c":36.38,"h":36.64,"l":36.311,"n":96,"o":36.35,"t":"2025-10-20T04:00:00Z","v":25996,"vw":36.524235},{"c":36.3396,"h":36.58,"l":36.13,"n":63,"o":36.46,"t":"2025-10-21T04:00:00Z","v":5296,"vw":36.31875},{"c":35.84,"h":36.42,"l":35.4401,"n":75,"o":36.34,"t":"2025-10-22T04:00:00Z","v":3489,"vw":35.900922},{"c":36.4784,"h":36.59,"l":35.72,"n":136,"o":35.72,"t":"2025-10-23T04:00:00Z","v":12289,"vw":36.285794},{"c":37.1003,"h":37.26,"l":36.87,"n":88,"o":37.05,"t":"2025-10-24T04:00:00Z","v":4590,"vw":37.1432},{"c":37.975,"h":38.06,"l":37.695,"n":99,"o":37.85,"t":"2025-10-27T04:00:00Z","v":5430,"vw":37.842095},{"c":38.22,"h":38.39,"l":38.1045,"n":87,"o":38.2362,"t":"2025-10-28T04:00:00Z","v":3074,"vw":38.181846},{"c":38.895,"h":38.98,"l":38.4601,"n":182,"o":38.57,"t":"2025-10-29T04:00:00Z","v":22007,"vw":38.726538},{"c":38.11,"h":38.76,"l":38.09,"n":93,"o":38.76,"t":"2025-10-30T04:00:00Z","v":28048,"vw":38.504762},{"c":38.325,"h":38.89,"l":38.09,"n":86,"o":38.89,"t":"2025-10-31T04:00:00Z","v":7295,"vw":38.436492},{"c":38.26,"h":38.74,"l":38.11,"n":396,"o":38.74,"t":"2025-11-03T05:00:00Z","v":30500,"vw":38.289228},{"c":37.045,"h":37.79,"l":36.91,"n":128,"o":37,"t":"2025-11-04T05:00:00Z","v":25975,"vw":37.288934},{"c":37.765,"h":38.07,"l":37.01,"n":126,"o":37.01,"t":"2025-11-05T05:00:00Z","v":9613,"vw":37.684679},{"c":37.2044,"h":37.51,"l":37.2044,"n":53,"o":37.3132,"t":"2025-11-06T05:00:00Z","v":4372,"vw":37.328907},{"c":36.9562,"h":36.9562,"l":36.022,"n":97,"o":36.62,"t":"2025-11-07T05:00:00Z","v":9278,"vw":36.477509},{"c":38.0993,"h":38.2099,"l":37.63,"n":116,"o":37.87,"t":"2025-11-10T05:00:00Z","v":8750,"vw":38.016614},{"c":37.5474,"h":37.7889,"l":37.4,"n":86,"o":37.7,"t":"2025-11-11T05:00:00Z","v":10748,"vw":37.612545},{"c":37.25,"h":37.61,"l":37.08,"n":122,"o":37.59,"t":"2025-11-12T05:00:00Z","v":5973,"vw":37.32953},{"c":35.8312,"h":36.81,"l":35.5,"n":291,"o":36.81,"t":"2025-11-13T05:00:00Z","v":30918,"vw":35.982138},{"c":36.0616,"h":36.5,"l":34.72,"n":95,"o":35,"t":"2025-11-14T05:00:00Z","v":5994,"vw":35.558205},{"c":35.77,"h":36.2508,"l":35.575,"n":102,"o":35.73,"t":"2025-11-17T05:00:00Z","v":8943,"vw":35.868876},{"c":35.2753,"h":35.627,"l":34.81,"n":101,"o":35.21,"t":"2025-11-18T05:00:00Z","v":9587,"vw":35.074195},{"c":35.8632,"h":36.29,"l":35.2,"n":73,"o":35.2,"t":"2025-11-19T05:00:00Z","v":10561,"vw":35.736731},{"c":34.325,"h":36.885,"l":34.2,"n":151,"o":36.53,"t":"2025-11-20T05:00:00Z","v":13036,"vw":35.754849},{"c":34.565,"h":34.565,"l":33.69,"n":56,"o":34.0201,"t":"2025-11-21T05:00:00Z","v":2287,"vw":34.145675},{"c":36.2367,"h":36.2367,"l":35.14,"n":77,"o":35.14,"t":"2025-11-24T05:00:00Z","v":8138,"vw":35.732943},{"c":36.73,"h":36.73,"l":36.1,"n":56,"o":36.1,"t":"2025-11-25T05:00:00Z","v":4978,"vw":36.362123},{"c":37.3872,"h":37.6089,"l":36.98,"n":88,"o":36.98,"t":"2025-11-26T05:00:00Z","v":5141,"vw":37.296655},{"c":37.7375,"h":37.7375,"l":37.33,"n":63,"o":37.33,"t":"2025-11-28T05:00:00Z","v":5758,"vw":37.590298},{"c":37.6121,"h":37.8,"l":37.03,"n":113,"o":37.12,"t":"2025-12-01T05:00:00Z","v":5761,"vw":37.484532},{"c":37.2924,"h":38.01,"l":37.14,"n":219,"o":37.55,"t":"2025-12-02T05:00:00Z","v":37540,"vw":37.518994},{"c":37.5101,"h":37.5575,"l":37.105,"n":88,"o":37.33,"t":"2025-12-03T05:00:00Z","v":12661,"vw":37.378597},{"c":37.795,"h":37.9,"l":37.46,"n":81,"o":37.46,"t":"2025-12-04T05:00:00Z","v":13809,"vw":37.80563},{"c":38.1,"h":38.292,"l":37.95,"n":67,"o":38.1,"t":"2025-12-05T05:00:00Z","v":3143,"vw":38.139519},{"c":38.3255,"h":38.3255,"l":38.25,"n":74,"o":38.3,"t":"2025-12-08T05:00:00Z","v":2393,"vw":38.280186},{"c":38.655,"h":38.7,"l":38.13,"n":100,"o":38.13,"t":"2025-12-09T05:00:00Z","v":7257,"vw":38.613541},{"c":38.9866,"h":39.1,"l":38.21,"n":89,"o":38.5,"t":"2025-12-10T05:00:00Z","v":13726,"vw":38.786408},{"c":38.6966,"h":38.81,"l":37.89,"n":237,"o":38.66,"t":"2025-12-11T05:00:00Z","v":19335,"vw":38.445535},{"c":36.9756,"h":38.02,"l":36.9756,"n":85,"o":38.02,"t":"2025-12-12T05:00:00Z","v":4977,"vw":37.325865},{"c":36.605,"h":37.07,"l":36.605,"n":95,"o":37.07,"t":"2025-12-15T05:00:00Z","v":10399,"vw":36.735677},{"c":36.565,"h":36.68,"l":36.25,"n":72,"o":36.29,"t":"2025-12-16T05:00:00Z","v":10131,"vw":36.366679},{"c":35.683,"h":36.56,"l":35.683,"n":179,"o":36.56,"t":"2025-12-17T05:00:00Z","v":10370,"vw":36.05628},{"c":36.3924,"h":36.55,"l":36.28,"n":54,"o":36.28,"t":"2025-12-18T05:00:00Z","v":1849,"vw":36.453955},{"c":37.3506,"h":37.42,"l":37.1008,"n":59,"o":37.1008,"t":"2025-12-19T05:00:00Z","v":4763,"vw":37.346619},{"c":37.855,"h":37.95,"l":37.7,"n":89,"o":37.87,"t":"2025-12-22T05:00:00Z","v":7016,"vw":37.816912},{"c":38.054,"h":38.11,"l":37.7,"n":53,"o":37.7,"t":"2025-12-23T05:00:00Z","v":3707,"vw":37.940961},{"c":38.1493,"h":38.22,"l":38.01,"n":114,"o":38.0774,"t":"2025-12-24T05:00:00Z","v":12542,"vw":38.094228},{"c":38.185,"h":38.26,"l":38.1,"n":104,"o":38.14,"t":"2025-12-26T05:00:00Z","v":4247,"vw":38.146315},{"c":37.97,"h":38.08,"l":37.75,"n":82,"o":37.75,"t":"2025-12-29T05:00:00Z","v":9783,"vw":37.829769},{"c":37.8881,"h":38.14,"l":37.8881,"n":97,"o":38.05,"t":"2025-12-30T05:00:00Z","v":4688,"vw":38.038925},{"c":37.58,"h":37.85,"l":37.58,"n":55,"o":37.85,"t":"2025-12-31T05:00:00Z","v":1836,"vw":37.743453},{"c":38.165,"h":38.47,"l":37.98,"n":143,"o":38.2,"t":"2026-01-02T05:00:00Z","v":11713,"vw":38.234791},{"c":38.21,"h":38.79,"l":38.17,"n":85,"o":38.79,"t":"2026-01-05T05:00:00Z","v":3213,"vw":38.367247},{"c":38.925,"h":38.925,"l":37.87,"n":176,"o":38.13,"t":"2026-01-06T05:00:00Z","v":12755,"vw":38.600292},{"c":38.835,"h":38.95,"l":38.52,"n":129,"o":38.64,"t":"2026-01-07T05:00:00Z","v":9853,"vw":38.77288},{"c":37.84,"h":38.79,"l":37.6,"n":501,"o":38.79,"t":"2026-01-08T05:00:00Z","v":61263,"vw":37.860893},{"c":38.22,"h":38.27,"l":37.91,"n":49,"o":37.91,"t":"2026-01-09T05:00:00Z","v":1995,"vw":38.088592},{"c":38.425,"h":38.425,"l":37.83,"n":92,"o":37.83,"t":"2026-01-12T05:00:00Z","v":4430,"vw":38.225173},{"c":38.5684,"h":38.8,"l":38.42,"n":119,"o":38.46,"t":"2026-01-13T05:00:00Z","v":5564,"vw":38.620218},{"c":37.85,"h":38.065,"l":37.47,"n":1528,"o":37.96,"t":"2026-01-14T05:00:00Z","v":13817,"vw":37.707968},{"c":38.055,"h":38.59,"l":38.055,"n":129,"o":38.48,"t":"2026-01-15T05:00:00Z","v":9733,"vw":38.485039},{"c":38.185,"h":38.34,"l":38,"n":88,"o":38.34,"t":"2026-01-16T05:00:00Z","v":5172,"vw":38.202032},{"c":37.2856,"h":37.86,"l":37.08,"n":117,"o":37.26,"t":"2026-01-20T05:00:00Z","v":4266,"vw":37.399524},{"c":37.6541,"h":37.92,"l":37.1,"n":154,"o":37.64,"t":"2026-01-21T05:00:00Z","v":6793,"vw":37.600663},{"c":38.27,"h":38.49,"l":37.98,"n":114,"o":38.49,"t":"2026-01-22T05:00:00Z","v":4973,"vw":38.257521},{"c":38.115,"h":38.48,"l":38.01,"n":149,"o":38.21,"t":"2026-01-23T05:00:00Z","v":12151,"vw":38.232932},{"c":38.41,"h":38.72,"l":38.195,"n":135,"o":38.2,"t":"2026-01-26T05:00:00Z","v":12422,"vw":38.476303},{"c":39.065,"h":39.209,"l":38.14,"n":174,"o":38.56,"t":"2026-01-27T05:00:00Z","v":13971,"vw":38.992056},{"c":39.3543,"h":39.55,"l":39.04,"n":98,"o":39.55,"t":"2026-01-28T05:00:00Z","v":5990,"vw":39.185441},{"c":38.8598,"h":39.3216,"l":38.09,"n":127,"o":39.3216,"t":"2026-01-29T05:00:00Z","v":22479,"vw":38.806324},{"c":38.39,"h":39.26,"l":38.31,"n":128,"o":38.81,"t":"2026-01-30T05:00:00Z","v":41689,"vw":38.735925},{"c":38.745,"h":39.04,"l":38.45,"n":185,"o":38.45,"t":"2026-02-02T05:00:00Z","v":10996,"vw":38.824399},{"c":37.9675,"h":38.99,"l":37.37,"n":115,"o":38.99,"t":"2026-02-03T05:00:00Z","v":4716,"vw":38.11332},{"c":37.1003,"h":38.24,"l":36.39,"n":118,"o":38.24,"t":"2026-02-04T05:00:00Z","v":6495,"vw":37.083545},{"c":36.8816,"h":37.15,"l":36.49,"n":101,"o":36.7,"t":"2026-02-05T05:00:00Z","v":8240,"vw":36.796264},{"c":38.52,"h":38.59,"l":37.45,"n":102,"o":37.45,"t":"2026-02-06T05:00:00Z","v":5739,"vw":37.940263},{"c":39.265,"h":39.395,"l":38.74,"n":157,"o":38.925,"t":"2026-02-09T05:00:00Z","v":8806,"vw":39.215817},{"c":39.2581,"h":39.55,"l":39.21,"n":133,"o":39.47,"t":"2026-02-10T05:00:00Z","v":7812,"vw":39.36242},{"c":39.645,"h":40.145,"l":38.97,"n":295,"o":39.94,"t":"2026-02-11T05:00:00Z","v":35456,"vw":39.468418},{"c":39.17,"h":39.92,"l":39.09,"n":83,"o":39.92,"t":"2026-02-12T05:00:00Z","v":4317,"vw":39.440077},{"c":39.2198,"h":39.6456,"l":38.82,"n":102,"o":38.93,"t":"2026-02-13T05:00:00Z","v":10420,"vw":39.158393},{"c":39.38,"h":39.6379,"l":38.53,"n":132,"o":38.83,"t":"2026-02-17T05:00:00Z","v":3425,"vw":39.304814},{"c":39.585,"h":39.9299,"l":39.35,"n":145,"o":39.43,"t":"2026-02-18T05:00:00Z","v":10840,"vw":39.593613},{"c":39.6588,"h":39.6699,"l":39.07,"n":262,"o":39.38,"t":"2026-02-19T05:00:00Z","v":31926,"vw":39.47719},{"c":39.867,"h":40.3,"l":39.68,"n":101,"o":39.68,"t":"2026-02-20T05:00:00Z","v":25705,"vw":40.141835},{"c":39.1711,"h":39.59,"l":38.9501,"n":124,"o":39.59,"t":"2026-02-23T05:00:00Z","v":13689,"vw":39.27839},{"c":39.725,"h":39.81,"l":39.25,"n":147,"o":39.34,"t":"2026-02-24T05:00:00Z","v":10355,"vw":39.639908},{"c":40.4368,"h":40.5399,"l":40.32,"n":184,"o":40.44,"t":"2026-02-25T05:00:00Z","v":20457,"vw":40.466301},{"c":39.6024,"h":40.35,"l":39.01,"n":223,"o":40.35,"t":"2026-02-26T05:00:00Z","v":21271,"vw":39.534046},{"c":39.4989,"h":39.51,"l":38.97,"n":91,"o":38.97,"t":"2026-02-27T05:00:00Z","v":9945,"vw":39.294692},{"c":39.905,"h":39.916,"l":38.91,"n":179,"o":38.91,"t":"2026-03-02T05:00:00Z","v":7461,"vw":39.521231},{"c":38.783,"h":38.842,"l":38.08,"n":91,"o":38.52,"t":"2026-03-03T05:00:00Z","v":5735,"vw":38.589828},{"c":39.23,"h":39.485,"l":38.71,"n":565,"o":38.78,"t":"2026-03-04T05:00:00Z","v":54030,"vw":39.173618},{"c":39.345,"h":39.46,"l":38.66,"n":73,"o":39.46,"t":"2026-03-05T05:00:00Z","v":8545,"vw":38.967318},{"c":38.3834,"h":39.2365,"l":38.285,"n":102,"o":38.675,"t":"2026-03-06T05:00:00Z","v":6473,"vw":38.905286},{"c":39.5847,"h":39.6517,"l":38.01,"n":213,"o":38.01,"t":"2026-03-09T04:00:00Z","v":28354,"vw":38.694718},{"c":39.8743,"h":40.375,"l":39.77,"n":126,"o":39.8,"t":"2026-03-10T04:00:00Z","v":10706,"vw":40.204462},{"c":40.1189,"h":40.43,"l":39.98,"n":118,"o":40.32,"t":"2026-03-11T04:00:00Z","v":9304,"vw":40.274673},{"c":39.2475,"h":39.71,"l":39.09,"n":101,"o":39.71,"t":"2026-03-12T04:00:00Z","v":6643,"vw":39.46406},{"c":39.025,"h":39.76,"l":38.86,"n":112,"o":39.76,"t":"2026-03-13T04:00:00Z","v":8035,"vw":39.323844},{"c":39.72,"h":40.0699,"l":39.42,"n":111,"o":39.42,"t":"2026-03-16T04:00:00Z","v":66616,"vw":39.986871},{"c":40.13,"h":40.18,"l":39.76,"n":87,"o":39.875,"t":"2026-03-17T04:00:00Z","v":8484,"vw":39.983188},{"c":40.1031,"h":40.7999,"l":40.1031,"n":153,"o":40.45,"t":"2026-03-18T04:00:00Z","v":12587,"vw":40.452153},{"c":40.3582,"h":40.4499,"l":39.18,"n":178,"o":39.38,"t":"2026-03-19T04:00:00Z","v":14934,"vw":39.72326},{"c":39.075,"h":40.2,"l":38.952,"n":225,"o":40.2,"t":"2026-03-20T04:00:00Z","v":28018,"vw":39.357684},{"c":39.905,"h":40.54,"l":39.6,"n":425,"o":39.65,"t":"2026-03-23T04:00:00Z","v":39198,"vw":40.024984},{"c":39.94,"h":40.055,"l":39.47,"n":106,"o":39.64,"t":"2026-03-24T04:00:00Z","v":10693,"vw":39.937012},{"c":40.115,"h":40.51,"l":39.95,"n":175,"o":40.06,"t":"2026-03-25T04:00:00Z","v":7495,"vw":40.224986},{"c":38.365,"h":39.53,"l":38.28,"n":201,"o":39.36,"t":"2026-03-26T04:00:00Z","v":20948,"vw":38.795602},{"c":37.6009,"h":38.0882,"l":37,"n":123,"o":38,"t":"2026-03-27T04:00:00Z","v":13051,"vw":37.596507},{"c":36.5194,"h":37.77,"l":36.22,"n":336,"o":37.77,"t":"2026-03-30T04:00:00Z","v":50399,"vw":36.481945},{"c":38.5617,"h":38.5617,"l":37.46,"n":127,"o":37.59,"t":"2026-03-31T04:00:00Z","v":10000,"vw":37.872001},{"c":39.485,"h":39.93,"l":39.112,"n":133,"o":39.112,"t":"2026-04-01T04:00:00Z","v":11867,"vw":39.614287},{"c":39.8247,"h":39.8247,"l":38.11,"n":99,"o":38.11,"t":"2026-04-02T04:00:00Z","v":6998,"vw":39.294037},{"c":39.67,"h":40,"l":39.45,"n":116,"o":40,"t":"2026-04-06T04:00:00Z","v":16121,"vw":39.690727},{"c":40.2706,"h":40.35,"l":39.17,"n":213,"o":39.59,"t":"2026-04-07T04:00:00Z","v":23955,"vw":39.892179},{"c":42.0199,"h":42.33,"l":41.76,"n":147,"o":42.25,"t":"2026-04-08T04:00:00Z","v":9636,"vw":42.069589},{"c":42.225,"h":42.2899,"l":41.83,"n":169,"o":42.13,"t":"2026-04-09T04:00:00Z","v":45826,"vw":42.109344},{"c":42.3795,"h":42.8,"l":42.34,"n":136,"o":42.495,"t":"2026-04-10T04:00:00Z","v":13375,"vw":42.567662},{"c":43.1849,"h":43.28,"l":42.27,"n":206,"o":42.27,"t":"2026-04-13T04:00:00Z","v":12501,"vw":42.949061},{"c":43.9509,"h":44.11,"l":43.435,"n":303,"o":43.98,"t":"2026-04-14T04:00:00Z","v":20592,"vw":43.860994},{"c":44.25,"h":44.33,"l":43.71,"n":152,"o":44.05,"t":"2026-04-15T04:00:00Z","v":15830,"vw":44.090607},{"c":44.78,"h":44.88,"l":44.06,"n":540,"o":44.42,"t":"2026-04-16T04:00:00Z","v":88381,"vw":44.592031},{"c":45.508,"h":45.62,"l":45.2,"n":224,"o":45.62,"t":"2026-04-17T04:00:00Z","v":19753,"vw":45.462696},{"c":45.835,"h":46.08,"l":45.245,"n":211,"o":45.5,"t":"2026-04-20T04:00:00Z","v":87374,"vw":45.601091},{"c":45.6313,"h":46.27,"l":45,"n":222,"o":46.19,"t":"2026-04-21T04:00:00Z","v":27014,"vw":46.027158},{"c":46.6655,"h":46.71,"l":45.91,"n":172,"o":46.37,"t":"2026-04-22T04:00:00Z","v":17976,"vw":46.327645},{"c":46.0268,"h":46.7037,"l":45.96,"n":185,"o":46.15,"t":"2026-04-23T04:00:00Z","v":9767,"vw":46.401349},{"c":46.8546,"h":46.99,"l":46.1083,"n":214,"o":46.85,"t":"2026-04-24T04:00:00Z","v":23188,"vw":46.622515},{"c":46.815,"h":46.86,"l":46.11,"n":186,"o":46.81,"t":"2026-04-27T04:00:00Z","v":12804,"vw":46.701143},{"c":45.2616,"h":45.69,"l":45,"n":212,"o":45.28,"t":"2026-04-28T04:00:00Z","v":21366,"vw":45.340847},{"c":45.7115,"h":45.73,"l":45.21,"n":167,"o":45.5,"t":"2026-04-29T04:00:00Z","v":18470,"vw":45.517124},{"c":46.6968,"h":46.79,"l":45.61,"n":168,"o":46.41,"t":"2026-04-30T04:00:00Z","v":12796,"vw":46.389948},{"c":47.4986,"h":47.71,"l":46.97,"n":304,"o":46.97,"t":"2026-05-01T04:00:00Z","v":31889,"vw":47.511427},{"c":47.9497,"h":48.235,"l":47.63,"n":233,"o":47.87,"t":"2026-05-04T04:00:00Z","v":11414,"vw":47.978876},{"c":49.1706,"h":49.48,"l":48.74,"n":337,"o":48.74,"t":"2026-05-05T04:00:00Z","v":53761,"vw":49.25913},{"c":49.7717,"h":49.8,"l":48.93,"n":399,"o":49.8,"t":"2026-05-06T04:00:00Z","v":41863,"vw":49.326849},{"c":49.0341,"h":50.01,"l":48.66,"n":337,"o":50.01,"t":"2026-05-07T04:00:00Z","v":35949,"vw":49.112425},{"c":49.9887,"h":50.07,"l":49.34,"n":258,"o":49.49,"t":"2026-05-08T04:00:00Z","v":28978,"vw":49.697501},{"c":50.9457,"h":51.29,"l":50.04,"n":363,"o":50.25,"t":"2026-05-11T04:00:00Z","v":31612,"vw":50.742482},{"c":50.075,"h":50.8096,"l":48.865,"n":322,"o":50.32,"t":"2026-05-12T04:00:00Z","v":22121,"vw":49.62754},{"c":51.0552,"h":51.29,"l":50.07,"n":361,"o":50.95,"t":"2026-05-13T04:00:00Z","v":24291,"vw":50.811473},{"c":51.82,"h":52.01,"l":50.51,"n":377,"o":51.26,"t":"2026-05-14T04:00:00Z","v":29671,"vw":51.581432},{"c":50.5346,"h":51.005,"l":50.03,"n":220,"o":50.47,"t":"2026-05-15T04:00:00Z","v":12261,"vw":50.482146},{"c":49.2514,"h":50.69,"l":48.5967,"n":278,"o":50.69,"t":"2026-05-18T04:00:00Z","v":18950,"vw":49.276848},{"c":48.8166,"h":49.42,"l":48,"n":234,"o":48.57,"t":"2026-05-19T04:00:00Z","v":13338,"vw":48.741926},{"c":49.6816,"h":50.22,"l":49.31,"n":187,"o":49.73,"t":"2026-05-20T04:00:00Z","v":11847,"vw":49.783334},{"c":50.9142,"h":51.3099,"l":49.86,"n":245,"o":49.86,"t":"2026-05-21T04:00:00Z","v":15394,"vw":50.863693},{"c":51.2602,"h":51.7,"l":51.1,"n":224,"o":51.4,"t":"2026-05-22T04:00:00Z","v":14841,"vw":51.400939},{"c":52.1891,"h":52.54,"l":51.9891,"n":288,"o":52.27,"t":"2026-05-26T04:00:00Z","v":26520,"vw":52.182512},{"c":51.735,"h":52.63,"l":51.375,"n":211,"o":52.63,"t":"2026-05-27T04:00:00Z","v":19055,"vw":51.884196},{"c":52.095,"h":52.3687,"l":51.565,"n":204,"o":51.96,"t":"2026-05-28T04:00:00Z","v":18612,"vw":52.119858},{"c":53.1013,"h":53.26,"l":52.3383,"n":326,"o":52.55,"t":"2026-05-29T04:00:00Z","v":26011,"vw":52.821372},{"c":55.4741,"h":55.6,"l":53.22,"n":378,"o":53.84,"t":"2026-06-01T04:00:00Z","v":33494,"vw":54.989033},{"c":57.295,"h":57.38,"l":56.19,"n":419,"o":56.19,"t":"2026-06-02T04:00:00Z","v":44086,"vw":57.005633},{"c":56.3603,"h":57.8,"l":55.905,"n":368,"o":57.8,"t":"2026-06-03T04:00:00Z","v":33337,"vw":56.651349},{"c":56.0206,"h":56.33,"l":54.21,"n":325,"o":54.52,"t":"2026-06-04T04:00:00Z","v":24892,"vw":55.546284},{"c":52.1684,"h":54.96,"l":51.7,"n":482,"o":54.96,"t":"2026-06-05T04:00:00Z","v":44594,"vw":52.698414},{"c":53.0691,"h":53.63,"l":52.746,"n":211,"o":53.38,"t":"2026-06-08T04:00:00Z","v":17534,"vw":53.178376},{"c":52.0427,"h":54.15,"l":49.8101,"n":290,"o":53.83,"t":"2026-06-09T04:00:00Z","v":24827,"vw":51.121759},{"c":51.1066,"h":52.456,"l":51.0196,"n":225,"o":51.7,"t":"2026-06-10T04:00:00Z","v":23267,"vw":51.540111},{"c":53.14,"h":53.29,"l":51.1,"n":170,"o":51.42,"t":"2026-06-11T04:00:00Z","v":18640,"vw":52.022558},{"c":53.34,"h":53.7799,"l":52.72,"n":190,"o":53.18,"t":"2026-06-12T04:00:00Z","v":34948,"vw":53.412617},{"c":55.3027,"h":55.53,"l":54.7,"n":247,"o":54.94,"t":"2026-06-15T04:00:00Z","v":34923,"vw":55.188795},{"c":53.662,"h":55.47,"l":53.662,"n":207,"o":55.3,"t":"2026-06-16T04:00:00Z","v":14486,"vw":54.308488},{"c":53.7908,"h":55.12,"l":53.78,"n":207,"o":54.42,"t":"2026-06-17T04:00:00Z","v":41892,"vw":54.42466},{"c":55.2,"h":55.38,"l":54.42,"n":229,"o":55.25,"t":"2026-06-18T04:00:00Z","v":22443,"vw":54.99787},{"c":55.1767,"h":55.405,"l":54.2,"n":782,"o":55.4,"t":"2026-06-22T04:00:00Z","v":119959,"vw":54.909205},{"c":52.446,"h":53.35,"l":52.1841,"n":236,"o":53.15,"t":"2026-06-23T04:00:00Z","v":11397,"vw":52.815295},{"c":51.8952,"h":52.8,"l":51.25,"n":183,"o":52.8,"t":"2026-06-24T04:00:00Z","v":8762,"vw":51.905887},{"c":52.7223,"h":53.68,"l":52,"n":144,"o":53.68,"t":"2026-06-25T04:00:00Z","v":13121,"vw":52.730491},{"c":51.891,"h":52.24,"l":51.43,"n":123,"o":51.49,"t":"2026-06-26T04:00:00Z","v":14614,"vw":51.945876},{"c":53.6365,"h":53.87,"l":51.29,"n":136,"o":52.41,"t":"2026-06-29T04:00:00Z","v":14605,"vw":52.817645},{"c":55.432,"h":55.517,"l":53.76,"n":180,"o":53.76,"t":"2026-06-30T04:00:00Z","v":39617,"vw":55.100886},{"c":53.74,"h":54.515,"l":53.64,"n":186,"o":54.17,"t":"2026-07-01T04:00:00Z","v":18998,"vw":53.883434},{"c":51.613,"h":53.8,"l":51.01,"n":249,"o":53.71,"t":"2026-07-02T04:00:00Z","v":18351,"vw":51.650669},{"c":52.94,"h":53.38,"l":52.32,"n":159,"o":52.32,"t":"2026-07-06T04:00:00Z","v":12160,"vw":52.857631},{"c":51.3953,"h":52.44,"l":50.89,"n":180,"o":52.44,"t":"2026-07-07T04:00:00Z","v":22462,"vw":51.369479},{"c":52.0326,"h":52.13,"l":50.71,"n":127,"o":50.71,"t":"2026-07-08T04:00:00Z","v":16236,"vw":51.641694},{"c":53.0823,"h":54.015,"l":52.75,"n":169,"o":53.34,"t":"2026-07-09T04:00:00Z","v":20041,"vw":53.215666},{"c":52.7899,"h":53.1,"l":52.719,"n":97,"o":53.1,"t":"2026-07-10T04:00:00Z","v":3817,"vw":52.850892},{"c":51.49,"h":52.5,"l":51.36,"n":127,"o":52.5,"t":"2026-07-13T04:00:00Z","v":6889,"vw":51.946063},{"c":52.11,"h":52.23,"l":51.7301,"n":102,"o":51.74,"t":"2026-07-14T04:00:00Z","v":4037,"vw":52.031678},{"c":51.26,"h":52.6793,"l":50.335,"n":203,"o":52.46,"t":"2026-07-15T04:00:00Z","v":18543,"vw":51.215123},{"c":49.6066,"h":50.5,"l":49.5,"n":224,"o":50.44,"t":"2026-07-16T04:00:00Z","v":28222,"vw":49.72462},{"c":49.4,"h":49.95,"l":47.8,"n":152,"o":48.24,"t":"2026-07-17T04:00:00Z","v":8787,"vw":48.848089},{"c":49.5973,"h":50.34,"l":49.5973,"n":175,"o":50.34,"t":"2026-07-20T04:00:00Z","v":29222,"vw":50.030826},{"c":51.3045,"h":51.4,"l":50.645,"n":121,"o":50.8406,"t":"2026-07-21T04:00:00Z","v":5423,"vw":51.22184},{"c":51.1294,"h":51.3854,"l":50.56,"n":109,"o":50.56,"t":"2026-07-22T04:00:00Z","v":8021,"vw":51.187901},{"c":50.3451,"h":51.03,"l":50.085,"n":92,"o":50.61,"t":"2026-07-23T04:00:00Z","v":6806,"vw":50.392175},{"c":49.0737,"h":49.74,"l":48.9,"n":134,"o":49.74,"t":"2026-07-24T04:00:00Z","v":5461,"vw":49.3478},{"c":48.56,"h":49.395,"l":47.7529,"n":170,"o":49.247,"t":"2026-07-27T04:00:00Z","v":14453,"vw":48.396917},{"c":47.6843,"h":47.89,"l":46.435,"n":223,"o":47.64,"t":"2026-07-28T04:00:00Z","v":25907,"vw":47.298982},{"c":45.7096,"h":47.61,"l":45.7,"n":222,"o":47.405,"t":"2026-07-29T04:00:00Z","v":29135,"vw":46.359798},{"c":48.3034,"h":48.49,"l":47.32,"n":134,"o":47.32,"t":"2026-07-30T04:00:00Z","v":11847,"vw":48.177179},{"c":49.0195,"h":50,"l":48.515,"n":165,"o":49.67,"t":"2026-07-31T04:00:00Z","v":10681,"vw":49.268816},{"c":50.7114,"h":50.85,"l":48.5,"n":167,"o":48.6,"t":"2026-08-03T04:00:00Z","v":18568,"vw":50.191287},{"c":52.9609,"h":53.26,"l":52.26,"n":193,"o":52.26,"t":"2026-08-04T04:00:00Z","v":13293,"vw":52.926866},{"c":52.686,"h":53.72,"l":52.68,"n":169,"o":53.33,"t":"2026-08-05T04:00:00Z","v":99704,"vw":53.070873},{"c":51.792,"h":52.36,"l":51.05,"n":117,"o":51.06,"t":"2026-08-06T04:00:00Z","v":6494,"vw":51.878377},{"c":52.4363,"h":52.91,"l":52.11,"n":98,"o":52.87,"t":"2026-08-07T04:00:00Z","v":8756,"vw":52.452597},{"c":52.3341,"h":52.895,"l":52.221,"n":187,"o":52.6299,"t":"2026-08-10T04:00:00Z","v":17451,"vw":52.471566},{"c":52.3127,"h":52.7199,"l":52.24,"n":102,"o":52.6,"t":"2026-08-11T04:00:00Z","v":4730,"vw":52.623089},{"c":53.8,"h":53.93,"l":53.4,"n":173,"o":53.77,"t":"2026-08-12T04:00:00Z","v":12300,"vw":53.716159},{"c":54.048,"h":54.7,"l":53.84,"n":182,"o":53.84,"t":"2026-08-13T04:00:00Z","v":16189,"vw":54.265075},{"c":53.91,"h":54.45,"l":53.7709,"n":113,"o":54.21,"t":"2026-08-14T04:00:00Z","v":10284,"vw":53.994452},{"c":54.2375,"h":54.7327,"l":54.2101,"n":155,"o":54.29,"t":"2026-08-17T04:00:00Z","v":6219,"vw":54.398157},{"c":52.0461,"h":53.21,"l":51.38,"n":154,"o":52.8,"t":"2026-08-18T04:00:00Z","v":7642,"vw":52.266723},{"c":51.43,"h":51.62,"l":50.78,"n":135,"o":51.58,"t":"2026-08-19T04:00:00Z","v":7861,"vw":51.233465},{"c":51.4286,"h":51.445,"l":50.885,"n":102,"o":50.885,"t":"2026-08-20T04:00:00Z","v":4815,"vw":51.310569},{"c":51.5863,"h":51.725,"l":51.302,"n":93,"o":51.302,"t":"2026-08-21T04:00:00Z","v":6331,"vw":51.489297},{"c":50.4762,"h":50.79,"l":50.0715,"n":117,"o":50.79,"t":"2026-08-24T04:00:00Z","v":6535,"vw":50.455101},{"c":51.0973,"h":51.45,"l":51.05,"n":77,"o":51.27,"t":"2026-08-25T04:00:00Z","v":5038,"vw":51.128525},{"c":51.6,"h":51.74,"l":50.89,"n":89,"o":50.89,"t":"2026-08-26T04:00:00Z","v":4238,"vw":51.462221},{"c":52.7569,"h":52.86,"l":52.15,"n":128,"o":52.52,"t":"2026-08-27T04:00:00Z","v":9374,"vw":52.614759},{"c":51.5171,"h":52.48,"l":51.362,"n":145,"o":52.48,"t":"2026-08-28T04:00:00Z","v":11044,"vw":51.788899},{"c":51.5938,"h":51.73,"l":51.3028,"n":182,"o":51.36,"t":"2026-08-31T04:00:00Z","v":16470,"vw":51.498107},{"c":50.45,"h":50.84,"l":50.12,"n":137,"o":50.45,"t":"2026-09-01T04:00:00Z","v":9811,"vw":50.48578},{"c":50.225,"h":50.3057,"l":49.9,"n":126,"o":50.3,"t":"2026-09-02T04:00:00Z","v":7762,"vw":50.134727},{"c":50.9233,"h":51.059,"l":50.1201,"n":97,"o":50.1201,"t":"2026-09-03T04:00:00Z","v":4010,"vw":50.799411},{"c":51.8326,"h":51.909,"l":51.28,"n":118,"o":51.28,"t":"2026-09-04T04:00:00Z","v":11591,"vw":51.669667},{"c":52.6906,"h":53.115,"l":52.375,"n":157,"o":52.39,"t":"2026-09-08T04:00:00Z","v":6550,"vw":52.898725},{"c":52.635,"h":52.9792,"l":52.61,"n":118,"o":52.61,"t":"2026-09-09T04:00:00Z","v":6972,"vw":52.710973},{"c":51.5718,"h":51.87,"l":51.5718,"n":103,"o":51.84,"t":"2026-09-10T04:00:00Z","v":2143,"vw":51.806686},{"c":52.1494,"h":52.32,"l":52.1494,"n":109,"o":52.23,"t":"2026-09-11T04:00:00Z","v":6867,"vw":52.293314},{"c":50.824,"h":51.169,"l":50.27,"n":163,"o":50.27,"t":"2026-09-14T04:00:00Z","v":11099,"vw":50.938549},{"c":50.6358,"h":51.06,"l":50.577915,"n":131,"o":50.91,"t":"2026-09-15T04:00:00Z","v":9644,"vw":50.686367},{"c":51.1439,"h":51.73,"l":50.78,"n":132,"o":51.02,"t":"2026-09-16T04:00:00Z","v":9710,"vw":51.295369},{"c":52.1782,"h":52.5067,"l":52.115,"n":111,"o":52.5067,"t":"2026-09-17T04:00:00Z","v":4542,"vw":52.238268},{"c":52.4,"h":52.59,"l":52.025,"n":140,"o":52.5,"t":"2026-09-18T04:00:00Z","v":9045,"vw":52.346657},{"c":54.02,"h":54.13,"l":53.25,"n":173,"o":53.25,"t":"2026-09-21T04:00:00Z","v":33195,"vw":54.029939},{"c":54.5,"h":54.69,"l":54.28,"n":109,"o":54.385,"t":"2026-09-22T04:00:00Z","v":7464,"vw":54.360804},{"c":54.02,"h":54.44,"l":53.944,"n":187,"o":54.44,"t":"2026-09-23T04:00:00Z","v":17874,"vw":54.174368},{"c":54.19,"h":54.28,"l":53.52,"n":111,"o":53.52,"t":"2026-09-24T04:00:00Z","v":3260,"vw":54.042757},{"c":54.245,"h":54.63,"l":54.245,"n":81,"o":54.63,"t":"2026-09-25T04:00:00Z","v":3401,"vw":54.441625},{"c":53.61,"h":53.81,"l":53.53,"n":77,"o":53.81,"t":"2026-09-28T04:00:00Z","v":1504,"vw":53.634039},{"c":54.04,"h":54.39,"l":53.995,"n":133,"o":54.07,"t":"2026-09-29T04:00:00Z","v":5169,"vw":54.160295},{"c":54.16,"h":54.61,"l":54.1,"n":105,"o":54.61,"t":"2026-09-30T04:00:00Z","v":14866,"vw":54.23024},{"c":54.864,"h":54.965,"l":54.02,"n":115,"o":54.45,"t":"2026-10-01T04:00:00Z","v":6369,"vw":54.400809},{"c":55.66,"h":56.0295,"l":55.66,"n":113,"o":55.79,"t":"2026-10-02T04:00:00Z","v":10391,"vw":55.860118},{"c":55.81,"h":56.0399,"l":55.7,"n":126,"o":55.78,"t":"2026-10-05T04:00:00Z","v":6210,"vw":55.887198},{"c":56.46,"h":56.75,"l":56.34,"n":161,"o":56.34,"t":"2026-10-06T04:00:00Z","v":9648,"vw":56.564814},{"c":55.84,"h":56.02,"l":55.3509,"n":151,"o":55.71,"t":"2026-10-07T04:00:00Z","v":7186,"vw":55.686877},{"c":54.6208,"h":55.6,"l":54.23,"n":133,"o":55.31,"t":"2026-10-08T04:00:00Z","v":8231,"vw":54.84163},{"c":55.5214,"h":55.94,"l":55.23,"n":179,"o":55.94,"t":"2026-10-09T04:00:00Z","v":24691,"vw":55.332728},{"c":54.21,"h":55.33,"l":54.21,"n":170,"o":55.33,"t":"2026-10-12T04:00:00Z","v":20511,"vw":54.373558},{"c":53.7654,"h":53.84,"l":53,"n":137,"o":53.26,"t":"2026-10-13T04:00:00Z","v":7343,"vw":53.478303},{"c":51.271,"h":52.88,"l":51.27,"n":166,"o":52.88,"t":"2026-10-14T04:00:00Z","v":10633,"vw":51.922551},{"c":50.868,"h":50.999,"l":49.38,"n":185,"o":49.91,"t":"2026-10-15T04:00:00Z","v":16078,"vw":49.89932},{"c":48.8953,"h":50.93,"l":48.69,"n":123,"o":50.93,"t":"2026-10-16T04:00:00Z","v":25626,"vw":48.981064},{"c":49.7355,"h":50.46,"l":49.7201,"n":102,"o":50.01,"t":"2026-10-19T04:00:00Z","v":3032,"vw":50.015841},{"c":49.6069,"h":50.06,"l":49.605,"n":102,"o":50.05,"t":"2026-10-20T04:00:00Z","v":4515,"vw":49.724238},{"c":50.566,"h":50.64,"l":50.35,"n":113,"o":50.6177,"t":"2026-10-21T04:00:00Z","v":9030,"vw":50.590994}],"volatilityBars":[{"c":53.25,"h":53.25,"l":53.25,"n":13,"o":53.25,"t":"2026-09-21T13:30:00Z","v":213,"vw":53.25},{"c":53.49,"h":53.49,"l":53.375,"n":6,"o":53.425,"t":"2026-09-21T14:00:00Z","v":740,"vw":53.426429},{"c":53.74,"h":53.74,"l":53.74,"n":3,"o":53.74,"t":"2026-09-21T14:45:00Z","v":477,"vw":53.74},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-09-21T15:00:00Z","v":186,"vw":53.655},{"c":54.0088,"h":54.0088,"l":54.0088,"n":1,"o":54.0088,"t":"2026-09-21T16:00:00Z","v":148,"vw":54.0088},{"c":53.94,"h":53.9401,"l":53.94,"n":2,"o":53.9401,"t":"2026-09-21T17:30:00Z","v":307,"vw":53.940065},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-09-21T17:45:00Z","v":281,"vw":53.94},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-09-21T18:15:00Z","v":20082,"vw":54.07},{"c":54.05,"h":54.13,"l":53.99,"n":14,"o":53.99,"t":"2026-09-21T18:45:00Z","v":3703,"vw":54.004468},{"c":54.05,"h":54.05,"l":54.05,"n":9,"o":54.05,"t":"2026-09-21T19:00:00Z","v":1451,"vw":54.05},{"c":54.035,"h":54.035,"l":54.0201,"n":5,"o":54.0201,"t":"2026-09-21T19:15:00Z","v":392,"vw":54.026629},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-09-21T19:45:00Z","v":3489,"vw":54.05},{"c":54.02,"h":54.02,"l":54.02,"n":4,"o":54.02,"t":"2026-09-21T20:00:00Z","v":108,"vw":54.02},{"c":54.385,"h":54.385,"l":54.385,"n":1,"o":54.385,"t":"2026-09-22T13:30:00Z","v":100,"vw":54.385},{"c":54.69,"h":54.69,"l":54.69,"n":2,"o":54.69,"t":"2026-09-22T14:00:00Z","v":400,"vw":54.69},{"c":54.2801,"h":54.382,"l":54.28,"n":4,"o":54.382,"t":"2026-09-22T14:30:00Z","v":3403,"vw":54.283512},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-09-22T14:45:00Z","v":116,"vw":54.29},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-09-22T15:15:00Z","v":184,"vw":54.35},{"c":54.28,"h":54.38,"l":54.28,"n":4,"o":54.38,"t":"2026-09-22T16:15:00Z","v":993,"vw":54.32127},{"c":54.2802,"h":54.2802,"l":54.2802,"n":1,"o":54.2802,"t":"2026-09-22T17:30:00Z","v":142,"vw":54.2802},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-09-22T19:30:00Z","v":921,"vw":54.55},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-09-22T20:00:00Z","v":103,"vw":54.5},{"c":54.325,"h":54.44,"l":54.315,"n":7,"o":54.44,"t":"2026-09-23T13:30:00Z","v":1656,"vw":54.347082},{"c":54.21,"h":54.21,"l":54.19,"n":2,"o":54.19,"t":"2026-09-23T14:00:00Z","v":200,"vw":54.2},{"c":53.944,"h":53.944,"l":53.944,"n":2,"o":53.944,"t":"2026-09-23T14:30:00Z","v":256,"vw":53.944},{"c":54.1708,"h":54.1708,"l":53.985,"n":3,"o":53.985,"t":"2026-09-23T14:45:00Z","v":300,"vw":54.1086},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-09-23T15:00:00Z","v":100,"vw":54.1},{"c":54.1,"h":54.19,"l":54.1,"n":4,"o":54.19,"t":"2026-09-23T16:30:00Z","v":527,"vw":54.131447},{"c":53.9602,"h":53.9602,"l":53.9602,"n":1,"o":53.9602,"t":"2026-09-23T17:30:00Z","v":295,"vw":53.9602},{"c":54.195,"h":54.21,"l":54.07,"n":82,"o":54.1703,"t":"2026-09-23T17:45:00Z","v":12723,"vw":54.159877},{"c":54.39,"h":54.39,"l":54.39,"n":3,"o":54.39,"t":"2026-09-23T18:00:00Z","v":348,"vw":54.39},{"c":54.25,"h":54.26,"l":54.25,"n":3,"o":54.255,"t":"2026-09-23T18:45:00Z","v":300,"vw":54.255},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-09-23T19:15:00Z","v":180,"vw":54.24},{"c":54.02,"h":54.02,"l":54.02,"n":4,"o":54.02,"t":"2026-09-23T20:00:00Z","v":154,"vw":54.02},{"c":53.52,"h":53.52,"l":53.52,"n":9,"o":53.52,"t":"2026-09-24T13:30:00Z","v":405,"vw":53.52},{"c":54.09,"h":54.09,"l":54.09,"n":3,"o":54.09,"t":"2026-09-24T16:30:00Z","v":300,"vw":54.09},{"c":54.27,"h":54.28,"l":54.27,"n":4,"o":54.27,"t":"2026-09-24T17:15:00Z","v":500,"vw":54.273},{"c":54.134,"h":54.134,"l":54.134,"n":1,"o":54.134,"t":"2026-09-24T17:30:00Z","v":464,"vw":54.134},{"c":54.08,"h":54.08,"l":54.08,"n":2,"o":54.08,"t":"2026-09-24T18:15:00Z","v":120,"vw":54.08},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-09-24T18:30:00Z","v":290,"vw":54.01},{"c":54.19,"h":54.19,"l":54.19,"n":4,"o":54.19,"t":"2026-09-24T20:00:00Z","v":105,"vw":54.19},{"c":54.53,"h":54.63,"l":54.53,"n":4,"o":54.63,"t":"2026-09-25T13:30:00Z","v":1098,"vw":54.547883},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-09-25T14:00:00Z","v":100,"vw":54.26},{"c":54.305,"h":54.305,"l":54.305,"n":1,"o":54.305,"t":"2026-09-25T15:00:00Z","v":686,"vw":54.305},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-09-25T16:00:00Z","v":200,"vw":54.53},{"c":54.445,"h":54.445,"l":54.445,"n":1,"o":54.445,"t":"2026-09-25T16:45:00Z","v":250,"vw":54.445},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-09-25T17:15:00Z","v":165,"vw":54.42},{"c":54.2464,"h":54.2464,"l":54.2464,"n":1,"o":54.2464,"t":"2026-09-25T19:30:00Z","v":100,"vw":54.2464},{"c":53.81,"h":53.81,"l":53.81,"n":9,"o":53.81,"t":"2026-09-28T13:30:00Z","v":111,"vw":53.81},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-09-28T14:00:00Z","v":100,"vw":53.58},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-09-28T18:15:00Z","v":125,"vw":53.53},{"c":53.6251,"h":53.72,"l":53.6251,"n":2,"o":53.72,"t":"2026-09-28T19:45:00Z","v":402,"vw":53.649179},{"c":53.61,"h":53.61,"l":53.61,"n":4,"o":53.61,"t":"2026-09-28T20:00:00Z","v":237,"vw":53.61},{"c":54.07,"h":54.07,"l":54.07,"n":6,"o":54.07,"t":"2026-09-29T13:30:00Z","v":503,"vw":54.07},{"c":54.2199,"h":54.22,"l":54.2199,"n":2,"o":54.22,"t":"2026-09-29T14:30:00Z","v":206,"vw":54.21995},{"c":54.285,"h":54.39,"l":54.285,"n":5,"o":54.39,"t":"2026-09-29T15:00:00Z","v":601,"vw":54.354646},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-09-29T15:30:00Z","v":100,"vw":54.25},{"c":54.135,"h":54.135,"l":54.135,"n":2,"o":54.135,"t":"2026-09-29T15:45:00Z","v":287,"vw":54.135},{"c":53.995,"h":53.995,"l":53.995,"n":3,"o":53.995,"t":"2026-09-29T17:15:00Z","v":167,"vw":53.995},{"c":54.12,"h":54.19,"l":54.12,"n":3,"o":54.12,"t":"2026-09-29T19:00:00Z","v":400,"vw":54.1375},{"c":54.07,"h":54.07,"l":54.07,"n":3,"o":54.07,"t":"2026-09-29T19:30:00Z","v":606,"vw":54.07},{"c":54.04,"h":54.04,"l":54.04,"n":4,"o":54.04,"t":"2026-09-29T20:00:00Z","v":103,"vw":54.04},{"c":54.61,"h":54.61,"l":54.61,"n":6,"o":54.61,"t":"2026-09-30T13:30:00Z","v":292,"vw":54.61},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-09-30T14:30:00Z","v":4489,"vw":54.1},{"c":54.28,"h":54.28,"l":54.28,"n":3,"o":54.28,"t":"2026-09-30T15:15:00Z","v":373,"vw":54.28},{"c":54.354,"h":54.354,"l":54.354,"n":1,"o":54.354,"t":"2026-09-30T15:45:00Z","v":100,"vw":54.354},{"c":54.44,"h":54.44,"l":54.44,"n":1,"o":54.44,"t":"2026-09-30T16:15:00Z","v":333,"vw":54.44},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-09-30T16:45:00Z","v":183,"vw":54.42},{"c":54.226,"h":54.226,"l":54.226,"n":2,"o":54.226,"t":"2026-09-30T17:15:00Z","v":1748,"vw":54.226},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-09-30T17:45:00Z","v":200,"vw":54.2},{"c":54.202,"h":54.315,"l":54.202,"n":4,"o":54.315,"t":"2026-09-30T18:30:00Z","v":1800,"vw":54.267444},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-09-30T19:00:00Z","v":2152,"vw":54.3},{"c":54.3,"h":54.31,"l":54.3,"n":6,"o":54.31,"t":"2026-09-30T19:15:00Z","v":700,"vw":54.30639},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-09-30T19:30:00Z","v":214,"vw":54.3},{"c":54.35,"h":54.35,"l":54.245,"n":6,"o":54.245,"t":"2026-09-30T19:45:00Z","v":1400,"vw":54.313571},{"c":54.16,"h":54.16,"l":54.16,"n":4,"o":54.16,"t":"2026-09-30T20:00:00Z","v":108,"vw":54.16},{"c":54.45,"h":54.45,"l":54.45,"n":6,"o":54.45,"t":"2026-10-01T13:30:00Z","v":154,"vw":54.45},{"c":54.02,"h":54.063,"l":54.02,"n":2,"o":54.063,"t":"2026-10-01T14:00:00Z","v":900,"vw":54.039446},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-10-01T15:00:00Z","v":128,"vw":54.21},{"c":54.385,"h":54.385,"l":54.385,"n":2,"o":54.385,"t":"2026-10-01T15:30:00Z","v":313,"vw":54.385},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-01T16:00:00Z","v":1841,"vw":54.34},{"c":54.4179,"h":54.42,"l":54.4,"n":6,"o":54.42,"t":"2026-10-01T16:15:00Z","v":691,"vw":54.416216},{"c":54.39,"h":54.39,"l":54.39,"n":2,"o":54.39,"t":"2026-10-01T17:00:00Z","v":187,"vw":54.39},{"c":54.965,"h":54.965,"l":54.965,"n":1,"o":54.965,"t":"2026-10-01T17:45:00Z","v":400,"vw":54.965},{"c":54.625,"h":54.785,"l":54.625,"n":2,"o":54.785,"t":"2026-10-01T18:00:00Z","v":600,"vw":54.705},{"c":54.82,"h":54.82,"l":54.82,"n":1,"o":54.82,"t":"2026-10-01T19:45:00Z","v":100,"vw":54.82},{"c":55.79,"h":55.79,"l":55.79,"n":9,"o":55.79,"t":"2026-10-02T13:30:00Z","v":1707,"vw":55.79},{"c":56.0295,"h":56.0295,"l":56,"n":3,"o":56,"t":"2026-10-02T14:00:00Z","v":803,"vw":56.018438},{"c":55.91,"h":55.91,"l":55.91,"n":1,"o":55.91,"t":"2026-10-02T14:15:00Z","v":100,"vw":55.91},{"c":55.71,"h":55.74,"l":55.71,"n":5,"o":55.74,"t":"2026-10-02T15:00:00Z","v":1300,"vw":55.724615},{"c":55.678,"h":55.678,"l":55.678,"n":1,"o":55.678,"t":"2026-10-02T18:30:00Z","v":150,"vw":55.678},{"c":55.9,"h":55.9,"l":55.9,"n":2,"o":55.9,"t":"2026-10-02T19:30:00Z","v":5384,"vw":55.9},{"c":55.66,"h":55.66,"l":55.66,"n":3,"o":55.66,"t":"2026-10-02T20:00:00Z","v":102,"vw":55.66},{"c":55.7522,"h":55.78,"l":55.725,"n":11,"o":55.78,"t":"2026-10-05T13:30:00Z","v":956,"vw":55.7625},{"c":56.0399,"h":56.0399,"l":56.0399,"n":1,"o":56.0399,"t":"2026-10-05T17:45:00Z","v":125,"vw":56.0399},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-05T18:00:00Z","v":100,"vw":55.97},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-05T18:15:00Z","v":200,"vw":56},{"c":55.9,"h":55.97,"l":55.9,"n":5,"o":55.9,"t":"2026-10-05T19:30:00Z","v":900,"vw":55.915555},{"c":55.91,"h":55.96,"l":55.7,"n":19,"o":55.96,"t":"2026-10-05T19:45:00Z","v":2919,"vw":55.90505},{"c":55.81,"h":55.81,"l":55.81,"n":5,"o":55.81,"t":"2026-10-05T20:00:00Z","v":104,"vw":55.81},{"c":56.34,"h":56.34,"l":56.34,"n":7,"o":56.34,"t":"2026-10-06T13:30:00Z","v":510,"vw":56.34},{"c":56.68,"h":56.68,"l":56.6,"n":6,"o":56.6,"t":"2026-10-06T13:45:00Z","v":2213,"vw":56.603818},{"c":56.57,"h":56.6,"l":56.57,"n":8,"o":56.6,"t":"2026-10-06T14:15:00Z","v":1748,"vw":56.573569},{"c":56.475,"h":56.6,"l":56.4,"n":11,"o":56.4,"t":"2026-10-06T14:30:00Z","v":1106,"vw":56.476644},{"c":56.67,"h":56.67,"l":56.67,"n":3,"o":56.67,"t":"2026-10-06T15:30:00Z","v":248,"vw":56.67},{"c":56.52,"h":56.52,"l":56.52,"n":3,"o":56.52,"t":"2026-10-06T16:00:00Z","v":202,"vw":56.52},{"c":56.54,"h":56.56,"l":56.54,"n":4,"o":56.56,"t":"2026-10-06T16:30:00Z","v":884,"vw":56.549501},{"c":56.635,"h":56.635,"l":56.635,"n":2,"o":56.635,"t":"2026-10-06T16:45:00Z","v":442,"vw":56.635},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-06T17:00:00Z","v":150,"vw":56.5},{"c":56.75,"h":56.75,"l":56.75,"n":3,"o":56.75,"t":"2026-10-06T18:00:00Z","v":107,"vw":56.75},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-06T18:30:00Z","v":200,"vw":56.6},{"c":56.648,"h":56.648,"l":56.648,"n":4,"o":56.648,"t":"2026-10-06T18:45:00Z","v":191,"vw":56.648},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-06T19:15:00Z","v":100,"vw":56.6},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-10-06T20:00:00Z","v":103,"vw":56.46},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-07T09:00:00Z","v":100,"vw":56.46},{"c":55.84,"h":55.84,"l":55.71,"n":10,"o":55.71,"t":"2026-10-07T13:30:00Z","v":215,"vw":55.773725},{"c":55.3509,"h":55.3509,"l":55.3509,"n":1,"o":55.3509,"t":"2026-10-07T15:00:00Z","v":150,"vw":55.3509},{"c":55.4855,"h":55.4855,"l":55.46,"n":9,"o":55.48,"t":"2026-10-07T15:15:00Z","v":1901,"vw":55.473436},{"c":55.685,"h":55.685,"l":55.685,"n":2,"o":55.685,"t":"2026-10-07T15:30:00Z","v":1100,"vw":55.685},{"c":55.62,"h":55.62,"l":55.62,"n":2,"o":55.62,"t":"2026-10-07T15:45:00Z","v":290,"vw":55.62},{"c":55.886,"h":55.999,"l":55.886,"n":2,"o":55.999,"t":"2026-10-07T17:15:00Z","v":440,"vw":55.944041},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-07T17:45:00Z","v":178,"vw":56.02},{"c":55.9496,"h":55.9496,"l":55.9496,"n":1,"o":55.9496,"t":"2026-10-07T18:45:00Z","v":162,"vw":55.9496},{"c":55.9588,"h":55.9588,"l":55.9588,"n":1,"o":55.9588,"t":"2026-10-07T19:00:00Z","v":623,"vw":55.9588},{"c":55.84,"h":55.84,"l":55.84,"n":4,"o":55.84,"t":"2026-10-07T19:15:00Z","v":287,"vw":55.84},{"c":55.84,"h":55.84,"l":55.84,"n":4,"o":55.84,"t":"2026-10-07T20:00:00Z","v":183,"vw":55.84},{"c":55.3624,"h":55.3624,"l":55.31,"n":4,"o":55.31,"t":"2026-10-08T13:30:00Z","v":320,"vw":55.33274},{"c":55.5748,"h":55.5748,"l":55.3164,"n":3,"o":55.3164,"t":"2026-10-08T13:45:00Z","v":363,"vw":55.390636},{"c":55.535,"h":55.535,"l":55.535,"n":2,"o":55.535,"t":"2026-10-08T14:00:00Z","v":101,"vw":55.535},{"c":55.6,"h":55.6,"l":55.6,"n":7,"o":55.6,"t":"2026-10-08T14:45:00Z","v":493,"vw":55.6},{"c":55.37,"h":55.37,"l":55.37,"n":1,"o":55.37,"t":"2026-10-08T15:30:00Z","v":100,"vw":55.37},{"c":55.4,"h":55.4,"l":55.4,"n":5,"o":55.4,"t":"2026-10-08T15:45:00Z","v":910,"vw":55.4},{"c":55.47,"h":55.47,"l":55.47,"n":2,"o":55.47,"t":"2026-10-08T16:15:00Z","v":300,"vw":55.47},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-08T16:45:00Z","v":197,"vw":55},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-08T17:00:00Z","v":100,"vw":54.5},{"c":54.23,"h":54.23,"l":54.23,"n":3,"o":54.23,"t":"2026-10-08T17:45:00Z","v":1003,"vw":54.23},{"c":54.371,"h":54.371,"l":54.371,"n":2,"o":54.371,"t":"2026-10-08T18:00:00Z","v":120,"vw":54.371},{"c":54.77,"h":54.77,"l":54.77,"n":2,"o":54.77,"t":"2026-10-08T18:30:00Z","v":200,"vw":54.77},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-10-08T19:15:00Z","v":996,"vw":54.68},{"c":54.46,"h":54.46,"l":54.46,"n":3,"o":54.46,"t":"2026-10-08T19:30:00Z","v":409,"vw":54.46},{"c":54.57,"h":54.57,"l":54.5,"n":10,"o":54.51,"t":"2026-10-08T19:45:00Z","v":1299,"vw":54.520113},{"c":55.445,"h":55.94,"l":55.445,"n":11,"o":55.94,"t":"2026-10-09T13:30:00Z","v":1657,"vw":55.791563},{"c":55.24,"h":55.25,"l":55.23,"n":16,"o":55.25,"t":"2026-10-09T13:45:00Z","v":6900,"vw":55.244928},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-09T14:00:00Z","v":9100,"vw":55.28},{"c":55.24,"h":55.24,"l":55.23,"n":8,"o":55.24,"t":"2026-10-09T14:15:00Z","v":2170,"vw":55.237619},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-09T14:45:00Z","v":236,"vw":55.31},{"c":55.345,"h":55.345,"l":55.345,"n":1,"o":55.345,"t":"2026-10-09T15:15:00Z","v":200,"vw":55.345},{"c":55.499,"h":55.499,"l":55.45,"n":9,"o":55.45,"t":"2026-10-09T16:00:00Z","v":1533,"vw":55.488713},{"c":55.57,"h":55.57,"l":55.57,"n":4,"o":55.57,"t":"2026-10-09T16:45:00Z","v":156,"vw":55.57},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-09T17:15:00Z","v":100,"vw":55.58},{"c":55.6104,"h":55.6104,"l":55.6104,"n":4,"o":55.6104,"t":"2026-10-09T18:15:00Z","v":122,"vw":55.6104},{"c":55.545,"h":55.545,"l":55.44,"n":6,"o":55.44,"t":"2026-10-09T19:30:00Z","v":702,"vw":55.514172},{"c":55.57,"h":55.57,"l":55.5599,"n":4,"o":55.57,"t":"2026-10-09T19:45:00Z","v":500,"vw":55.56596},{"c":55,"h":55.33,"l":55,"n":18,"o":55.33,"t":"2026-10-12T13:30:00Z","v":1244,"vw":55.046981},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-10-12T14:00:00Z","v":100,"vw":54.65},{"c":54.38,"h":54.59,"l":54.38,"n":6,"o":54.57,"t":"2026-10-12T14:15:00Z","v":705,"vw":54.518571},{"c":54.3001,"h":54.3001,"l":54.3001,"n":1,"o":54.3001,"t":"2026-10-12T15:00:00Z","v":100,"vw":54.3001},{"c":54.27,"h":54.27,"l":54.265,"n":6,"o":54.265,"t":"2026-10-12T15:15:00Z","v":1617,"vw":54.266773},{"c":54.3499,"h":54.3499,"l":54.3,"n":3,"o":54.3,"t":"2026-10-12T15:30:00Z","v":1021,"vw":54.345008},{"c":54.396,"h":54.396,"l":54.396,"n":1,"o":54.396,"t":"2026-10-12T16:15:00Z","v":102,"vw":54.396},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-12T16:30:00Z","v":200,"vw":54.3},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-10-12T17:00:00Z","v":13505,"vw":54.33},{"c":54.234,"h":54.234,"l":54.234,"n":3,"o":54.234,"t":"2026-10-12T17:30:00Z","v":153,"vw":54.234},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-12T17:45:00Z","v":462,"vw":54.21},{"c":54.215,"h":54.215,"l":54.215,"n":2,"o":54.215,"t":"2026-10-12T19:30:00Z","v":101,"vw":54.215},{"c":53.5,"h":53.5,"l":53,"n":24,"o":53.26,"t":"2026-10-13T13:30:00Z","v":2554,"vw":53.175855},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-13T13:45:00Z","v":200,"vw":53.71},{"c":53.42,"h":53.42,"l":53.42,"n":7,"o":53.42,"t":"2026-10-13T15:15:00Z","v":866,"vw":53.42},{"c":53.84,"h":53.84,"l":53.73,"n":11,"o":53.76,"t":"2026-10-13T16:30:00Z","v":1099,"vw":53.764693},{"c":53.734,"h":53.734,"l":53.734,"n":1,"o":53.734,"t":"2026-10-13T18:15:00Z","v":100,"vw":53.734},{"c":53.67,"h":53.685,"l":53.67,"n":3,"o":53.685,"t":"2026-10-13T18:45:00Z","v":1158,"vw":53.677228},{"c":53.775,"h":53.775,"l":53.775,"n":1,"o":53.775,"t":"2026-10-13T19:30:00Z","v":300,"vw":53.775},{"c":53.84,"h":53.84,"l":53.84,"n":3,"o":53.84,"t":"2026-10-13T19:45:00Z","v":203,"vw":53.84},{"c":52.88,"h":52.88,"l":52.88,"n":2,"o":52.88,"t":"2026-10-14T13:30:00Z","v":228,"vw":52.88},{"c":52.51,"h":52.69,"l":52.5,"n":7,"o":52.69,"t":"2026-10-14T13:45:00Z","v":1531,"vw":52.543665},{"c":52.5,"h":52.51,"l":52.5,"n":4,"o":52.51,"t":"2026-10-14T14:15:00Z","v":1000,"vw":52.502033},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-14T14:30:00Z","v":117,"vw":52.55},{"c":52.365,"h":52.365,"l":52.365,"n":2,"o":52.365,"t":"2026-10-14T14:45:00Z","v":195,"vw":52.365},{"c":52.25,"h":52.34,"l":52.25,"n":4,"o":52.34,"t":"2026-10-14T15:00:00Z","v":488,"vw":52.286961},{"c":52.065,"h":52.065,"l":52.065,"n":1,"o":52.065,"t":"2026-10-14T15:15:00Z","v":145,"vw":52.065},{"c":51.5155,"h":51.5155,"l":51.5155,"n":2,"o":51.5155,"t":"2026-10-14T16:15:00Z","v":151,"vw":51.5155},{"c":51.735,"h":51.735,"l":51.735,"n":1,"o":51.735,"t":"2026-10-14T16:45:00Z","v":100,"vw":51.735},{"c":51.7349,"h":51.7349,"l":51.66,"n":7,"o":51.7,"t":"2026-10-14T17:00:00Z","v":1747,"vw":51.699749},{"c":51.4862,"h":51.4862,"l":51.425,"n":6,"o":51.425,"t":"2026-10-14T17:30:00Z","v":524,"vw":51.468446},{"c":51.43,"h":51.43,"l":51.43,"n":2,"o":51.43,"t":"2026-10-14T17:45:00Z","v":794,"vw":51.43},{"c":51.42,"h":51.42,"l":51.34,"n":4,"o":51.34,"t":"2026-10-14T18:00:00Z","v":222,"vw":51.38},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-14T18:15:00Z","v":580,"vw":51.43},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-14T18:30:00Z","v":165,"vw":51.4},{"c":51.34,"h":51.48,"l":51.34,"n":3,"o":51.48,"t":"2026-10-14T19:30:00Z","v":434,"vw":51.423548},{"c":51.27,"h":51.4099,"l":51.27,"n":4,"o":51.4099,"t":"2026-10-14T19:45:00Z","v":469,"vw":51.328117},{"c":49.44,"h":49.91,"l":49.38,"n":16,"o":49.91,"t":"2026-10-15T13:30:00Z","v":848,"vw":49.683585},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-15T13:45:00Z","v":105,"vw":49.72},{"c":49.555,"h":49.79,"l":49.555,"n":47,"o":49.62,"t":"2026-10-15T14:15:00Z","v":9143,"vw":49.724414},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-15T14:30:00Z","v":100,"vw":49.67},{"c":49.895,"h":49.895,"l":49.895,"n":2,"o":49.895,"t":"2026-10-15T14:45:00Z","v":101,"vw":49.895},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-10-15T15:30:00Z","v":209,"vw":50.39},{"c":50.19,"h":50.19,"l":50.19,"n":3,"o":50.19,"t":"2026-10-15T16:30:00Z","v":3121,"vw":50.19},{"c":50.28,"h":50.28,"l":50.18,"n":3,"o":50.28,"t":"2026-10-15T17:00:00Z","v":900,"vw":50.246667},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-15T17:15:00Z","v":130,"vw":50.27},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-15T18:00:00Z","v":100,"vw":50.28},{"c":50.99,"h":50.999,"l":50.99,"n":4,"o":50.9978,"t":"2026-10-15T19:45:00Z","v":380,"vw":50.996067},{"c":50.25,"h":50.93,"l":50.25,"n":7,"o":50.93,"t":"2026-10-16T13:30:00Z","v":208,"vw":50.593366},{"c":49.965,"h":49.965,"l":49.965,"n":1,"o":49.965,"t":"2026-10-16T14:15:00Z","v":200,"vw":49.965},{"c":49.068,"h":49.068,"l":49.068,"n":1,"o":49.068,"t":"2026-10-16T17:15:00Z","v":100,"vw":49.068},{"c":49.0001,"h":49.0001,"l":49.0001,"n":3,"o":49.0001,"t":"2026-10-16T18:00:00Z","v":350,"vw":49.0001},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-10-16T19:00:00Z","v":156,"vw":48.69},{"c":48.96,"h":48.96,"l":48.88,"n":3,"o":48.88,"t":"2026-10-16T19:30:00Z","v":23291,"vw":48.959313},{"c":50.01,"h":50.01,"l":50.01,"n":10,"o":50.01,"t":"2026-10-19T13:30:00Z","v":240,"vw":50.01},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-19T13:45:00Z","v":130,"vw":49.74},{"c":49.7201,"h":49.7201,"l":49.7201,"n":1,"o":49.7201,"t":"2026-10-19T14:30:00Z","v":500,"vw":49.7201},{"c":50.46,"h":50.46,"l":50.46,"n":5,"o":50.46,"t":"2026-10-19T15:15:00Z","v":397,"vw":50.46},{"c":50.44,"h":50.44,"l":50.44,"n":1,"o":50.44,"t":"2026-10-19T15:45:00Z","v":103,"vw":50.44},{"c":50.2399,"h":50.2399,"l":50.2399,"n":2,"o":50.2399,"t":"2026-10-19T16:30:00Z","v":246,"vw":50.2399},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-19T17:30:00Z","v":140,"vw":50},{"c":49.79,"h":49.79,"l":49.79,"n":5,"o":49.79,"t":"2026-10-19T19:45:00Z","v":212,"vw":49.79},{"c":49.95,"h":50.06,"l":49.95,"n":5,"o":50.05,"t":"2026-10-20T14:45:00Z","v":560,"vw":50.010714},{"c":49.605,"h":49.605,"l":49.605,"n":1,"o":49.605,"t":"2026-10-20T15:00:00Z","v":540,"vw":49.605},{"c":49.65,"h":49.65,"l":49.65,"n":4,"o":49.65,"t":"2026-10-20T16:00:00Z","v":106,"vw":49.65},{"c":49.6487,"h":49.6487,"l":49.6487,"n":1,"o":49.6487,"t":"2026-10-20T16:15:00Z","v":468,"vw":49.6487},{"c":49.715,"h":49.715,"l":49.715,"n":1,"o":49.715,"t":"2026-10-20T17:30:00Z","v":200,"vw":49.715},{"c":49.705,"h":49.705,"l":49.705,"n":2,"o":49.705,"t":"2026-10-20T18:30:00Z","v":762,"vw":49.705},{"c":49.72,"h":49.72,"l":49.628,"n":3,"o":49.628,"t":"2026-10-20T19:30:00Z","v":412,"vw":49.690136},{"c":49.65,"h":49.765,"l":49.605,"n":7,"o":49.765,"t":"2026-10-20T19:45:00Z","v":460,"vw":49.672865},{"c":50.57,"h":50.619,"l":50.57,"n":18,"o":50.6177,"t":"2026-10-21T16:00:00Z","v":5880,"vw":50.604137},{"c":50.565,"h":50.57,"l":50.565,"n":2,"o":50.57,"t":"2026-10-21T16:15:00Z","v":1155,"vw":50.569329},{"c":50.615,"h":50.615,"l":50.615,"n":1,"o":50.615,"t":"2026-10-21T17:45:00Z","v":162,"vw":50.615},{"c":50.52,"h":50.64,"l":50.52,"n":9,"o":50.61,"t":"2026-10-21T18:45:00Z","v":347,"vw":50.588627},{"c":50.47,"h":50.47,"l":50.35,"n":3,"o":50.35,"t":"2026-10-21T19:15:00Z","v":300,"vw":50.413333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7089839623914345,"strike":57.32032075217131,"iv":0.47107373280678094,"gamma":0.04143040124656044,"theta":-0.033289203446986645,"vega":0.04017640728036385,"rho":0.007294968745028776,"breakevenPct":14.759531532181194},{"delta":0.25,"premium":0.9373412695220464,"strike":55.750211640637275,"iv":0.4523269833926277,"gamma":0.048591800416591883,"theta":-0.03649040474931073,"vega":0.045222700394517035,"rho":0.009101636947720558,"breakevenPct":12.106065162677124},{"delta":0.3,"premium":1.3151318294945988,"strike":55.2464908940072,"iv":0.5067766414777618,"gamma":0.04749633734560942,"theta":-0.04464807417776414,"vega":0.04953367170600728,"rho":0.01084819178563682,"breakevenPct":11.857023936047536},{"delta":0.35,"premium":1.5,"strike":53.96574409304494,"iv":0.47710886726756163,"gamma":0.05410008754979231,"theta":-0.04509637318141755,"vega":0.0531769679390873,"rho":0.012693923366206448,"breakevenPct":9.68979965400652},{"delta":0.4,"premium":1.5,"strike":52.56004013199546,"iv":0.3921103986318099,"gamma":0.0690615125330988,"theta":-0.039162751490306395,"vega":0.05538455329093888,"rho":0.014627082916298759,"breakevenPct":6.909860641528808},{"delta":0.45,"premium":1.6957808054893089,"strike":51.67369865751782,"iv":0.367801421545502,"gamma":0.07493747505148333,"theta":-0.037958189872067644,"vega":0.05646534898187318,"rho":0.01649104994441679,"breakevenPct":5.544198597886179},{"delta":0.5,"premium":2.0807514669280627,"strike":51.03208088845323,"iv":0.39103816293073823,"gamma":0.07156845119292778,"theta":-0.040855151898669895,"vega":0.05687930233247015,"rho":0.018291842676265716,"breakevenPct":5.036649834634518},{"delta":0.55,"premium":2.275335570469799,"strike":50.36241610738255,"iv":0.36739798657718115,"gamma":0.07548053691275168,"theta":-0.03838590604026845,"vega":0.056198657718120805,"rho":0.02014114641936345,"breakevenPct":4.097123913009425},{"delta":0.6,"premium":2.64144245142003,"strike":49.65620328849028,"iv":0.3662611360239163,"gamma":0.07405261584454409,"theta":-0.037621973094170404,"vega":0.05487174887892377,"rho":0.02188350249247623,"breakevenPct":3.424525847229978},{"delta":0.65,"premium":3.177477477477477,"strike":48.931306306306304,"iv":0.3876202702702703,"gamma":0.06694121621621622,"theta":-0.03846418918918919,"vega":0.0526740990990991,"rho":0.02352589150012138,"breakevenPct":3.0510299089977058},{"delta":0.7,"premium":3.4027027027027024,"strike":48.36824324324324,"iv":0.3599175675675676,"gamma":0.06727905405405406,"theta":-0.0340722972972973,"vega":0.04918310810810811,"rho":0.025373944430568264,"breakevenPct":2.382917268413443},{"delta":0.75,"premium":3.8956050228310497,"strike":47.60502283105023,"iv":0.35394554794520544,"gamma":0.06317500000000001,"theta":-0.030943264840182647,"vega":0.04502385844748859,"rho":0.027036290461144002,"breakevenPct":1.8483325829238484},{"delta":0.8,"premium":4.894463470319635,"strike":46.4634703196347,"iv":0.3890482876712329,"gamma":0.050675,"theta":-0.030201255707762557,"vega":0.03960148401826484,"rho":0.028347618247454607,"breakevenPct":1.566138887699902},{"delta":0.85,"premium":4.212394366197184,"strike":46.836619718309855,"iv":0.2867588732394368,"gamma":0.057898309859154916,"theta":-0.02069718309859156,"vega":0.03321690140845071,"rho":0.030888118805497432,"breakevenPct":0.9552151337005884}],"put":[{"delta":0.25,"premium":0.9599980983060731,"strike":47.133307977414304,"iv":0.42238427216001223,"gamma":0.052496740393109594,"theta":-0.031002872213152514,"vega":0.04558711453045987,"rho":-0.011393435419182573,"breakevenPct":8.687042915974706},{"delta":0.3,"premium":1.0663082901808982,"strike":48.27538860120599,"iv":0.36981911453373784,"gamma":0.06557527660468991,"theta":-0.02923187902023874,"vega":0.049793785793496956,"rho":-0.013622790807495806,"breakevenPct":6.638689413785766},{"delta":0.35,"premium":1.2664201142355573,"strike":49.104480130554926,"iv":0.3502605642605133,"gamma":0.07373528929573157,"theta":-0.02935089505065361,"vega":0.05299822916191428,"rho":-0.015884021413175353,"breakevenPct":5.394810710122679},{"delta":0.4,"premium":1.7648806013630658,"strike":49.674149258700645,"iv":0.3972958287258357,"gamma":0.06811487625773438,"theta":-0.03510732313547956,"vega":0.05484413936425889,"rho":-0.01825358830389201,"breakevenPct":5.2539875463007135},{"delta":0.45,"premium":2.0029522613065325,"strike":50.268844221105525,"iv":0.3919386934673367,"gamma":0.07218567839195981,"theta":-0.03530829145728642,"vega":0.05614195979899497,"rho":-0.020485444138247783,"breakevenPct":4.548724518848643},{"delta":0.5,"premium":1.8930276381909548,"strike":50.89698492462312,"iv":0.31656180904522613,"gamma":0.08920829145728644,"theta":-0.028084673366834168,"vega":0.05670728643216081,"rho":-0.02253325622438293,"breakevenPct":3.0891166269189596},{"delta":0.55,"premium":2.124619978284474,"strike":51.45385450597177,"iv":0.3012953311617807,"gamma":0.09154614549402823,"theta":-0.02594690553745928,"vega":0.05602844733984799,"rho":-0.02476382408192213,"breakevenPct":2.4458439906512366},{"delta":0.6,"premium":2.423208469055375,"strike":51.99674267100977,"iv":0.29782084690553745,"gamma":0.09100325732899023,"theta":-0.024806840390879478,"vega":0.05510553745928339,"rho":-0.027030243550119536,"breakevenPct":1.962713677264569},{"delta":0.65,"premium":2.537326147426982,"strike":52.345618915159946,"iv":0.27312280945757994,"gamma":0.09400688456189152,"theta":-0.02092906815020862,"vega":0.05192030598052851,"rho":-0.029172056143907346,"breakevenPct":1.4984519880295808},{"delta":0.7,"premium":2.6503303198887345,"strike":52.69332406119611,"iv":0.24829666203059805,"gamma":0.09703191933240611,"theta":-0.017034770514603618,"vega":0.048721418636995834,"rho":-0.03131311658352366,"breakevenPct":1.0343041939101971},{"delta":0.75,"premium":3.711956521739131,"strike":53.85507246376812,"iv":0.29258260869565217,"gamma":0.08165797101449275,"theta":-0.018302898550724638,"vega":0.04530144927536232,"rho":-0.034106934939947924,"breakevenPct":0.8363011865107325},{"delta":0.8,"premium":3.7831983805667972,"strike":54.11336032388664,"iv":0.26165870445344097,"gamma":0.07607327935222678,"theta":-0.013293522267206452,"vega":0.039864372469635624,"rho":-0.036167193857328625,"breakevenPct":0.4663965049245786},{"delta":0.85,"premium":5.245737327188939,"strike":55.67972350230415,"iv":0.2941970046082949,"gamma":0.056983410138248855,"theta":-0.010988248847926268,"vega":0.032645161290322584,"rho":-0.03927366215085569,"breakevenPct":0.26107231120672886},{"delta":0.9,"premium":7.70181347150259,"strike":58.21243523316062,"iv":0.36581917098445593,"gamma":0.03364663212435234,"theta":-0.009996373056994818,"vega":0.0250139896373057,"rho":-0.043157783128605305,"breakevenPct":0.10951674710669626}]},"raw":{"call":[{"delta":0.2,"premium":0.7089839623914345,"strike":57.32032075217131,"iv":0.47107373280678094,"gamma":0.04143040124656044,"theta":-0.033289203446986645,"vega":0.04017640728036385,"rho":0.007294968745028776,"breakevenPct":14.759531532181194},{"delta":0.25,"premium":0.9373412695220464,"strike":55.750211640637275,"iv":0.4523269833926277,"gamma":0.048591800416591883,"theta":-0.03649040474931073,"vega":0.045222700394517035,"rho":0.009101636947720558,"breakevenPct":12.106065162677124},{"delta":0.3,"premium":1.3151318294945988,"strike":55.2464908940072,"iv":0.5067766414777618,"gamma":0.04749633734560942,"theta":-0.04464807417776414,"vega":0.04953367170600728,"rho":0.01084819178563682,"breakevenPct":11.857023936047536},{"delta":0.35,"premium":1.5,"strike":53.96574409304494,"iv":0.47710886726756163,"gamma":0.05410008754979231,"theta":-0.04509637318141755,"vega":0.0531769679390873,"rho":0.012693923366206448,"breakevenPct":9.68979965400652},{"delta":0.4,"premium":1.5,"strike":52.56004013199546,"iv":0.3921103986318099,"gamma":0.0690615125330988,"theta":-0.039162751490306395,"vega":0.05538455329093888,"rho":0.014627082916298759,"breakevenPct":6.909860641528808},{"delta":0.45,"premium":1.6957808054893089,"strike":51.67369865751782,"iv":0.367801421545502,"gamma":0.07493747505148333,"theta":-0.037958189872067644,"vega":0.05646534898187318,"rho":0.01649104994441679,"breakevenPct":5.544198597886179},{"delta":0.5,"premium":2.0807514669280627,"strike":51.03208088845323,"iv":0.39103816293073823,"gamma":0.07156845119292778,"theta":-0.040855151898669895,"vega":0.05687930233247015,"rho":0.018291842676265716,"breakevenPct":5.036649834634518},{"delta":0.55,"premium":2.275335570469799,"strike":50.36241610738255,"iv":0.36739798657718115,"gamma":0.07548053691275168,"theta":-0.03838590604026845,"vega":0.056198657718120805,"rho":0.02014114641936345,"breakevenPct":4.097123913009425},{"delta":0.6,"premium":2.64144245142003,"strike":49.65620328849028,"iv":0.3662611360239163,"gamma":0.07405261584454409,"theta":-0.037621973094170404,"vega":0.05487174887892377,"rho":0.02188350249247623,"breakevenPct":3.424525847229978},{"delta":0.65,"premium":3.177477477477477,"strike":48.931306306306304,"iv":0.3876202702702703,"gamma":0.06694121621621622,"theta":-0.03846418918918919,"vega":0.0526740990990991,"rho":0.02352589150012138,"breakevenPct":3.0510299089977058},{"delta":0.7,"premium":3.4027027027027024,"strike":48.36824324324324,"iv":0.3599175675675676,"gamma":0.06727905405405406,"theta":-0.0340722972972973,"vega":0.04918310810810811,"rho":0.025373944430568264,"breakevenPct":2.382917268413443},{"delta":0.75,"premium":3.8956050228310497,"strike":47.60502283105023,"iv":0.35394554794520544,"gamma":0.06317500000000001,"theta":-0.030943264840182647,"vega":0.04502385844748859,"rho":0.027036290461144002,"breakevenPct":1.8483325829238484},{"delta":0.8,"premium":4.894463470319635,"strike":46.4634703196347,"iv":0.3890482876712329,"gamma":0.050675,"theta":-0.030201255707762557,"vega":0.03960148401826484,"rho":0.028347618247454607,"breakevenPct":1.566138887699902},{"delta":0.85,"premium":4.212394366197184,"strike":46.836619718309855,"iv":0.2867588732394368,"gamma":0.057898309859154916,"theta":-0.02069718309859156,"vega":0.03321690140845071,"rho":0.030888118805497432,"breakevenPct":0.9552151337005884}],"put":[{"delta":0.25,"premium":0.9599980983060731,"strike":47.133307977414304,"iv":0.42238427216001223,"gamma":0.052496740393109594,"theta":-0.031002872213152514,"vega":0.04558711453045987,"rho":-0.011393435419182573,"breakevenPct":8.687042915974706},{"delta":0.3,"premium":1.0663082901808982,"strike":48.27538860120599,"iv":0.36981911453373784,"gamma":0.06557527660468991,"theta":-0.02923187902023874,"vega":0.049793785793496956,"rho":-0.013622790807495806,"breakevenPct":6.638689413785766},{"delta":0.35,"premium":1.2664201142355573,"strike":49.104480130554926,"iv":0.3502605642605133,"gamma":0.07373528929573157,"theta":-0.02935089505065361,"vega":0.05299822916191428,"rho":-0.015884021413175353,"breakevenPct":5.394810710122679},{"delta":0.4,"premium":1.7648806013630658,"strike":49.674149258700645,"iv":0.3972958287258357,"gamma":0.06811487625773438,"theta":-0.03510732313547956,"vega":0.05484413936425889,"rho":-0.01825358830389201,"breakevenPct":5.2539875463007135},{"delta":0.45,"premium":2.0029522613065325,"strike":50.268844221105525,"iv":0.3919386934673367,"gamma":0.07218567839195981,"theta":-0.03530829145728642,"vega":0.05614195979899497,"rho":-0.020485444138247783,"breakevenPct":4.548724518848643},{"delta":0.5,"premium":1.8930276381909548,"strike":50.89698492462312,"iv":0.31656180904522613,"gamma":0.08920829145728644,"theta":-0.028084673366834168,"vega":0.05670728643216081,"rho":-0.02253325622438293,"breakevenPct":3.0891166269189596},{"delta":0.55,"premium":2.124619978284474,"strike":51.45385450597177,"iv":0.3012953311617807,"gamma":0.09154614549402823,"theta":-0.02594690553745928,"vega":0.05602844733984799,"rho":-0.02476382408192213,"breakevenPct":2.4458439906512366},{"delta":0.6,"premium":2.423208469055375,"strike":51.99674267100977,"iv":0.29782084690553745,"gamma":0.09100325732899023,"theta":-0.024806840390879478,"vega":0.05510553745928339,"rho":-0.027030243550119536,"breakevenPct":1.962713677264569},{"delta":0.65,"premium":2.537326147426982,"strike":52.345618915159946,"iv":0.27312280945757994,"gamma":0.09400688456189152,"theta":-0.02092906815020862,"vega":0.05192030598052851,"rho":-0.029172056143907346,"breakevenPct":1.4984519880295808},{"delta":0.7,"premium":2.6503303198887345,"strike":52.69332406119611,"iv":0.24829666203059805,"gamma":0.09703191933240611,"theta":-0.017034770514603618,"vega":0.048721418636995834,"rho":-0.03131311658352366,"breakevenPct":1.0343041939101971},{"delta":0.75,"premium":3.711956521739131,"strike":53.85507246376812,"iv":0.29258260869565217,"gamma":0.08165797101449275,"theta":-0.018302898550724638,"vega":0.04530144927536232,"rho":-0.034106934939947924,"breakevenPct":0.8363011865107325},{"delta":0.8,"premium":3.7831983805667972,"strike":54.11336032388664,"iv":0.26165870445344097,"gamma":0.07607327935222678,"theta":-0.013293522267206452,"vega":0.039864372469635624,"rho":-0.036167193857328625,"breakevenPct":0.4663965049245786},{"delta":0.85,"premium":5.245737327188939,"strike":55.67972350230415,"iv":0.2941970046082949,"gamma":0.056983410138248855,"theta":-0.010988248847926268,"vega":0.032645161290322584,"rho":-0.03927366215085569,"breakevenPct":0.26107231120672886},{"delta":0.9,"premium":7.70181347150259,"strike":58.21243523316062,"iv":0.36581917098445593,"gamma":0.03364663212435234,"theta":-0.009996373056994818,"vega":0.0250139896373057,"rho":-0.043157783128605305,"breakevenPct":0.10951674710669626}]}},"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"}}