{"symbol":"FGM","url":"https://intraalpha.com/companies/FGM","capturedAt":"2026-10-24T20:17:12.187Z","state":"ready","quote":{"symbol":"FGM","last_price":56.38,"prev_close":56.99,"regular_close":56.38,"change":-0.61,"change_pct":-1.0704,"regular_change":-0.61,"regular_change_pct":-1.0704,"extended_change":0,"extended_change_pct":0,"bid":53.3,"ask":84.78,"bid_size":100,"ask_size":200,"volume":7003,"vwap":56.467454,"open":56.4,"high":56.49,"low":56.37,"close":56.38,"trade_count":40,"last_trade_at":"2026-10-23T20:00:00.080644938Z","last_quote_at":"2026-10-23T20:04:31.145634008Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:16:48.669291241-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":92100000,"net_expense_ratio":0.008,"portfolio_turnover":0.66,"dividend_yield":0.0216,"inception_date":"2012-02-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:17:11.740063+00:00"},"optionObservedAt":"2026-10-23T19:55:03.377Z","bars":[{"c":57.475,"h":57.475,"l":57.475,"n":2,"o":57.475,"t":"2026-10-19T14:00:00Z","v":308,"vw":57.475},{"c":57.455,"h":57.455,"l":57.455,"n":5,"o":57.455,"t":"2026-10-19T14:35:00Z","v":208,"vw":57.455},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-19T16:35:00Z","v":400,"vw":57.53},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-19T17:05:00Z","v":400,"vw":57.45},{"c":57.475,"h":57.475,"l":57.475,"n":1,"o":57.475,"t":"2026-10-19T17:10:00Z","v":412,"vw":57.475},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-19T17:35:00Z","v":400,"vw":57.44},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-19T18:05:00Z","v":502,"vw":57.46},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-19T18:50:00Z","v":400,"vw":57.44},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-20T13:30:00Z","v":518,"vw":56.91},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-21T16:15:00Z","v":144,"vw":57.97},{"c":57.99,"h":57.99,"l":57.99,"n":3,"o":57.99,"t":"2026-10-21T18:15:00Z","v":265,"vw":57.99},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-22T13:30:00Z","v":116,"vw":57.08},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-10-22T15:30:00Z","v":402,"vw":56.83},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-22T16:00:00Z","v":400,"vw":57},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-22T17:15:00Z","v":400,"vw":57.02},{"c":56.99,"h":56.99,"l":56.99,"n":2,"o":56.99,"t":"2026-10-22T19:20:00Z","v":500,"vw":56.99},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-22T20:00:00Z","v":114,"vw":56.99},{"c":56.4001,"h":56.4001,"l":56.4,"n":3,"o":56.4,"t":"2026-10-23T17:05:00Z","v":213,"vw":56.40005},{"c":56.3701,"h":56.3701,"l":56.37,"n":12,"o":56.37,"t":"2026-10-23T17:15:00Z","v":1114,"vw":56.37005},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-23T18:50:00Z","v":5310,"vw":56.49},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-23T20:00:00Z","v":101,"vw":56.38}],"history":[{"c":39.0735,"h":39.0735,"l":39.07,"n":3,"o":39.07,"t":"2024-10-22T04:00:00Z","v":702,"vw":39.07},{"c":38.6501,"h":38.6501,"l":38.5848,"n":3,"o":38.5848,"t":"2024-10-23T04:00:00Z","v":157,"vw":38.5848},{"c":38.99,"h":38.99,"l":38.48,"n":6,"o":38.98,"t":"2024-10-24T04:00:00Z","v":325,"vw":38.791321},{"c":38.8961,"h":38.8961,"l":38.8961,"n":3,"o":38.8961,"t":"2024-10-25T04:00:00Z","v":27,"vw":38.8961},{"c":39.1709,"h":39.1709,"l":39.1709,"n":1,"o":39.1709,"t":"2024-10-28T04:00:00Z","v":2,"vw":39.1709},{"c":38.78,"h":38.78,"l":38.7792,"n":5,"o":38.7792,"t":"2024-10-29T04:00:00Z","v":236,"vw":38.7792},{"c":38.71,"h":38.71,"l":38.71,"n":5,"o":38.71,"t":"2024-10-30T04:00:00Z","v":37,"vw":38.71},{"c":38.4505,"h":38.4505,"l":38.4505,"n":4,"o":38.4505,"t":"2024-10-31T04:00:00Z","v":12,"vw":38.4505},{"c":38.4736,"h":38.6201,"l":38.4736,"n":2,"o":38.62,"t":"2024-11-01T04:00:00Z","v":250,"vw":38.62005},{"c":38.4736,"h":38.4736,"l":38.4736,"n":0,"o":38.4736,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":38.9525,"h":38.9525,"l":38.9525,"n":1,"o":38.9525,"t":"2024-11-05T05:00:00Z","v":1,"vw":38.9525},{"c":37.9231,"h":37.9231,"l":37.9231,"n":6,"o":37.9231,"t":"2024-11-06T05:00:00Z","v":7,"vw":37.9231},{"c":38.7133,"h":38.7133,"l":38.7133,"n":1,"o":38.7133,"t":"2024-11-07T05:00:00Z","v":1,"vw":38.7133},{"c":38.1423,"h":38.1423,"l":38.09,"n":8,"o":38.09,"t":"2024-11-08T05:00:00Z","v":990,"vw":38.09},{"c":38.5292,"h":38.55,"l":38.5292,"n":5,"o":38.55,"t":"2024-11-11T05:00:00Z","v":354,"vw":38.544155},{"c":37.7791,"h":37.81,"l":37.55,"n":9,"o":37.61,"t":"2024-11-12T05:00:00Z","v":2308,"vw":37.614091},{"c":37.64,"h":37.64,"l":37.64,"n":5,"o":37.64,"t":"2024-11-13T05:00:00Z","v":74,"vw":37.64},{"c":37.81,"h":37.81,"l":37.81,"n":6,"o":37.81,"t":"2024-11-14T05:00:00Z","v":109,"vw":37.81},{"c":38.22,"h":38.22,"l":38.22,"n":4,"o":38.22,"t":"2024-11-15T05:00:00Z","v":27,"vw":38.22},{"c":38.1241,"h":38.1241,"l":38.1241,"n":5,"o":38.1241,"t":"2024-11-18T05:00:00Z","v":28,"vw":38.1241},{"c":38.0649,"h":38.0649,"l":37.97,"n":6,"o":37.97,"t":"2024-11-19T05:00:00Z","v":350,"vw":37.97},{"c":37.8418,"h":37.8418,"l":37.8418,"n":3,"o":37.8418,"t":"2024-11-20T05:00:00Z","v":88,"vw":0},{"c":37.54,"h":37.54,"l":37.54,"n":6,"o":37.54,"t":"2024-11-21T05:00:00Z","v":31,"vw":37.54},{"c":37.67,"h":37.67,"l":37.67,"n":5,"o":37.67,"t":"2024-11-22T05:00:00Z","v":52,"vw":37.67},{"c":37.99,"h":37.99,"l":37.99,"n":7,"o":37.99,"t":"2024-11-25T05:00:00Z","v":8,"vw":37.99},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2024-11-26T05:00:00Z","v":3,"vw":37.7},{"c":37.9525,"h":37.9525,"l":37.9525,"n":2,"o":37.9525,"t":"2024-11-27T05:00:00Z","v":2,"vw":37.9525},{"c":38.6238,"h":38.6238,"l":38.2601,"n":3,"o":38.2601,"t":"2024-11-29T05:00:00Z","v":175,"vw":38.2601},{"c":38.6466,"h":38.6466,"l":38.6466,"n":3,"o":38.6466,"t":"2024-12-02T05:00:00Z","v":33,"vw":38.6466},{"c":38.9263,"h":38.9263,"l":38.89,"n":12,"o":38.9,"t":"2024-12-03T05:00:00Z","v":1765,"vw":38.892941},{"c":39.2,"h":39.2,"l":39.2,"n":5,"o":39.2,"t":"2024-12-04T05:00:00Z","v":33,"vw":39.2},{"c":40.08,"h":40.08,"l":40.08,"n":6,"o":40.08,"t":"2024-12-05T05:00:00Z","v":56,"vw":40.08},{"c":39.95,"h":39.95,"l":39.95,"n":7,"o":39.95,"t":"2024-12-06T05:00:00Z","v":50,"vw":39.95},{"c":39.76,"h":39.76,"l":39.76,"n":6,"o":39.76,"t":"2024-12-09T05:00:00Z","v":13,"vw":39.76},{"c":39.606,"h":39.606,"l":39.606,"n":7,"o":39.606,"t":"2024-12-10T05:00:00Z","v":50,"vw":39.606},{"c":39.7102,"h":39.7102,"l":39.66,"n":13,"o":39.66,"t":"2024-12-11T05:00:00Z","v":14593,"vw":39.669862},{"c":39.36,"h":39.36,"l":39.36,"n":8,"o":39.36,"t":"2024-12-12T05:00:00Z","v":96,"vw":39.36},{"c":39.5012,"h":39.5012,"l":39.5012,"n":2,"o":39.5012,"t":"2024-12-13T05:00:00Z","v":2,"vw":39.5012},{"c":39.1,"h":39.2713,"l":39.1,"n":12,"o":39.2713,"t":"2024-12-16T05:00:00Z","v":396,"vw":39.2713},{"c":39.0278,"h":39.0859,"l":35.98,"n":7,"o":35.98,"t":"2024-12-17T05:00:00Z","v":282,"vw":37.84354},{"c":37.93,"h":38.99,"l":37.93,"n":9,"o":38.98,"t":"2024-12-18T05:00:00Z","v":584,"vw":38.563592},{"c":38.0942,"h":38.1,"l":38.0942,"n":3,"o":38.1,"t":"2024-12-19T05:00:00Z","v":102,"vw":38.1},{"c":38.325,"h":38.37,"l":38.2698,"n":11,"o":38.37,"t":"2024-12-20T05:00:00Z","v":451,"vw":38.31155},{"c":38.27,"h":38.27,"l":38.22,"n":7,"o":38.22,"t":"2024-12-23T05:00:00Z","v":116,"vw":38.22},{"c":38.5867,"h":38.5867,"l":38.51,"n":7,"o":38.5553,"t":"2024-12-24T05:00:00Z","v":374,"vw":38.527518},{"c":38.7791,"h":38.7791,"l":38.65,"n":10,"o":38.65,"t":"2024-12-26T05:00:00Z","v":2293,"vw":38.688182},{"c":38.57,"h":38.57,"l":38.57,"n":6,"o":38.57,"t":"2024-12-27T05:00:00Z","v":61,"vw":38.57},{"c":38.2937,"h":38.2937,"l":38.04,"n":24,"o":38.04,"t":"2024-12-30T05:00:00Z","v":634,"vw":38.220039},{"c":38.4052,"h":38.4052,"l":38.19,"n":11,"o":38.19,"t":"2024-12-31T05:00:00Z","v":1056,"vw":38.37},{"c":38.015,"h":38.11,"l":37.9284,"n":20,"o":38.11,"t":"2025-01-02T05:00:00Z","v":852,"vw":38.052051},{"c":38.16,"h":38.16,"l":38.16,"n":6,"o":38.16,"t":"2025-01-03T05:00:00Z","v":45,"vw":38.16},{"c":39.08,"h":39.08,"l":38.99,"n":5,"o":38.99,"t":"2025-01-06T05:00:00Z","v":120,"vw":38.99},{"c":38.93,"h":38.93,"l":38.93,"n":5,"o":38.93,"t":"2025-01-07T05:00:00Z","v":48,"vw":38.93},{"c":38.8608,"h":38.8608,"l":38.64,"n":4,"o":38.64,"t":"2025-01-08T05:00:00Z","v":208,"vw":38.65},{"c":38.22,"h":38.22,"l":38.21,"n":5,"o":38.21,"t":"2025-01-10T05:00:00Z","v":118,"vw":38.21},{"c":38.0398,"h":38.0398,"l":37.84,"n":3,"o":37.84,"t":"2025-01-13T05:00:00Z","v":136,"vw":37.84},{"c":38.5743,"h":38.5743,"l":38.48,"n":5,"o":38.48,"t":"2025-01-14T05:00:00Z","v":526,"vw":38.488073},{"c":39.2447,"h":39.2447,"l":39.031,"n":4,"o":39.031,"t":"2025-01-15T05:00:00Z","v":905,"vw":39.03105},{"c":39.2189,"h":39.2189,"l":39.2189,"n":3,"o":39.2189,"t":"2025-01-16T05:00:00Z","v":12,"vw":39.2189},{"c":39.6329,"h":39.6329,"l":39.6329,"n":1,"o":39.6329,"t":"2025-01-17T05:00:00Z","v":13,"vw":39.6329},{"c":40.57,"h":40.57,"l":40.56,"n":8,"o":40.56,"t":"2025-01-21T05:00:00Z","v":216,"vw":40.56},{"c":40.6,"h":40.6,"l":40.6,"n":7,"o":40.6,"t":"2025-01-22T05:00:00Z","v":87,"vw":40.6},{"c":41.32,"h":41.32,"l":41.32,"n":12,"o":41.32,"t":"2025-01-23T05:00:00Z","v":75,"vw":41.32},{"c":41.7122,"h":41.7122,"l":41.65,"n":14,"o":41.65,"t":"2025-01-24T05:00:00Z","v":1002,"vw":41.663998},{"c":41.59,"h":41.59,"l":41.59,"n":3,"o":41.59,"t":"2025-01-27T05:00:00Z","v":6,"vw":41.59},{"c":41.6797,"h":41.6797,"l":41.46,"n":14,"o":41.46,"t":"2025-01-28T05:00:00Z","v":344,"vw":41.46},{"c":41.63,"h":41.7,"l":41.63,"n":10,"o":41.7,"t":"2025-01-29T05:00:00Z","v":849,"vw":41.7},{"c":42.0498,"h":42.15,"l":42.0498,"n":7,"o":42.15,"t":"2025-01-30T05:00:00Z","v":162,"vw":42.15},{"c":41.8305,"h":42.02,"l":41.8305,"n":11,"o":42.02,"t":"2025-01-31T05:00:00Z","v":250,"vw":42.02},{"c":40.8929,"h":40.8929,"l":40.75,"n":20,"o":40.77,"t":"2025-02-03T05:00:00Z","v":448,"vw":40.762384},{"c":41.2301,"h":41.2301,"l":41.2301,"n":4,"o":41.2301,"t":"2025-02-04T05:00:00Z","v":4,"vw":41.2301},{"c":41.5,"h":41.5,"l":41.5,"n":5,"o":41.5,"t":"2025-02-05T05:00:00Z","v":29,"vw":41.5},{"c":41.9438,"h":41.9438,"l":41.85,"n":5,"o":41.85,"t":"2025-02-06T05:00:00Z","v":141,"vw":41.85},{"c":41.421,"h":41.421,"l":41.421,"n":3,"o":41.421,"t":"2025-02-07T05:00:00Z","v":43,"vw":41.421},{"c":41.7125,"h":41.7125,"l":41.7125,"n":4,"o":41.7125,"t":"2025-02-10T05:00:00Z","v":6,"vw":41.7125},{"c":41.9,"h":41.9,"l":41.9,"n":6,"o":41.9,"t":"2025-02-11T05:00:00Z","v":13,"vw":41.9},{"c":42.56,"h":42.56,"l":42.28,"n":8,"o":42.28,"t":"2025-02-12T05:00:00Z","v":116,"vw":42.28},{"c":43.4411,"h":43.4411,"l":43.02,"n":9,"o":43.36,"t":"2025-02-13T05:00:00Z","v":908,"vw":43.318889},{"c":43.9178,"h":43.9178,"l":43.9,"n":2,"o":43.9,"t":"2025-02-14T05:00:00Z","v":120,"vw":43.9},{"c":44.7,"h":44.7,"l":44.56,"n":11,"o":44.6999,"t":"2025-02-18T05:00:00Z","v":1376,"vw":44.61228},{"c":43.28,"h":43.69,"l":43.28,"n":19,"o":43.529,"t":"2025-02-19T05:00:00Z","v":1050,"vw":43.573804},{"c":43.395,"h":43.395,"l":43.2,"n":14,"o":43.2,"t":"2025-02-20T05:00:00Z","v":446,"vw":43.2},{"c":43.26,"h":43.26,"l":43.26,"n":8,"o":43.26,"t":"2025-02-21T05:00:00Z","v":15,"vw":43.26},{"c":43.5509,"h":43.5509,"l":43.5509,"n":17,"o":43.5509,"t":"2025-02-24T05:00:00Z","v":137,"vw":43.5509},{"c":44.59,"h":44.59,"l":44.08,"n":25,"o":44.08,"t":"2025-02-25T05:00:00Z","v":1037,"vw":44.449171},{"c":44.4,"h":44.59,"l":44.4,"n":15,"o":44.59,"t":"2025-02-26T05:00:00Z","v":457,"vw":44.59},{"c":43.8063,"h":43.84,"l":43.61,"n":13,"o":43.84,"t":"2025-02-27T05:00:00Z","v":408,"vw":43.769878},{"c":43.9734,"h":43.9734,"l":43.65,"n":16,"o":43.65,"t":"2025-02-28T05:00:00Z","v":1836,"vw":43.755588},{"c":45.03,"h":45.81,"l":44.96,"n":65,"o":45.81,"t":"2025-03-03T05:00:00Z","v":5649,"vw":45.398414},{"c":45.0162,"h":45.43,"l":44.085,"n":40,"o":44.22,"t":"2025-03-04T05:00:00Z","v":2767,"vw":44.488049},{"c":47.91,"h":47.91,"l":47.49,"n":51,"o":47.49,"t":"2025-03-05T05:00:00Z","v":2422,"vw":47.768265},{"c":48.72,"h":49.23,"l":48.19,"n":279,"o":48.55,"t":"2025-03-06T05:00:00Z","v":25991,"vw":48.71004},{"c":48.4,"h":48.68,"l":48.02,"n":140,"o":48.02,"t":"2025-03-07T05:00:00Z","v":9096,"vw":48.389544},{"c":47.27,"h":47.72,"l":47.22,"n":125,"o":47.67,"t":"2025-03-10T04:00:00Z","v":18800,"vw":47.521904},{"c":47.86,"h":47.86,"l":47.19,"n":90,"o":47.7659,"t":"2025-03-11T04:00:00Z","v":4009,"vw":47.49008},{"c":48.11,"h":48.29,"l":47.84,"n":124,"o":48.02,"t":"2025-03-12T04:00:00Z","v":5840,"vw":48.123234},{"c":47.89,"h":47.99,"l":47.61,"n":124,"o":47.755,"t":"2025-03-13T04:00:00Z","v":23335,"vw":47.95694},{"c":49.33,"h":49.33,"l":48.8,"n":227,"o":49.23,"t":"2025-03-14T04:00:00Z","v":25024,"vw":49.133961},{"c":49.79,"h":49.84,"l":49.35,"n":298,"o":49.35,"t":"2025-03-17T04:00:00Z","v":47877,"vw":49.647706},{"c":50.64,"h":50.75,"l":50.04,"n":310,"o":50.17,"t":"2025-03-18T04:00:00Z","v":52245,"vw":50.512283},{"c":50.06,"h":50.25,"l":49.5454,"n":152,"o":50.25,"t":"2025-03-19T04:00:00Z","v":14013,"vw":49.95235},{"c":48.38,"h":48.725,"l":48.248,"n":378,"o":48.48,"t":"2025-03-20T04:00:00Z","v":41560,"vw":48.404099},{"c":47.91,"h":48.08,"l":47.731,"n":191,"o":47.86,"t":"2025-03-21T04:00:00Z","v":16097,"vw":47.912278},{"c":47.94,"h":48.2799,"l":47.691,"n":193,"o":48.04,"t":"2025-03-24T04:00:00Z","v":14455,"vw":47.977092},{"c":48.43,"h":48.59,"l":48.09,"n":61,"o":48.32,"t":"2025-03-25T04:00:00Z","v":8806,"vw":48.349457},{"c":47.59,"h":48.43,"l":47.32,"n":85,"o":48.19,"t":"2025-03-26T04:00:00Z","v":5399,"vw":47.866779},{"c":47.5,"h":47.63,"l":46.97,"n":142,"o":47,"t":"2025-03-27T04:00:00Z","v":16423,"vw":47.234481},{"c":46.94,"h":46.985,"l":46.461,"n":72,"o":46.66,"t":"2025-03-28T04:00:00Z","v":5486,"vw":46.562238},{"c":45.91,"h":46.1027,"l":45.36,"n":102,"o":45.54,"t":"2025-03-31T04:00:00Z","v":9056,"vw":45.631209},{"c":46.37,"h":46.4,"l":45.91,"n":37,"o":45.95,"t":"2025-04-01T04:00:00Z","v":3363,"vw":46.039561},{"c":46.3,"h":46.3,"l":45.92,"n":51,"o":45.96,"t":"2025-04-02T04:00:00Z","v":2208,"vw":46.005719},{"c":45.96,"h":46.48,"l":45.88,"n":62,"o":46.46,"t":"2025-04-03T04:00:00Z","v":4986,"vw":46.339279},{"c":42.62,"h":43.7437,"l":42.6,"n":133,"o":43.57,"t":"2025-04-04T04:00:00Z","v":7173,"vw":43.362552},{"c":41.85,"h":42.46,"l":40.61,"n":79,"o":40.61,"t":"2025-04-07T04:00:00Z","v":9972,"vw":41.279451},{"c":41.75,"h":43.83,"l":41.6,"n":44,"o":43.83,"t":"2025-04-08T04:00:00Z","v":4666,"vw":42.992283},{"c":45.71,"h":45.71,"l":42.41,"n":62,"o":42.8104,"t":"2025-04-09T04:00:00Z","v":5750,"vw":43.320927},{"c":44.77,"h":44.77,"l":44.13,"n":45,"o":44.5,"t":"2025-04-10T04:00:00Z","v":3438,"vw":44.432039},{"c":46,"h":46,"l":45.23,"n":34,"o":45.23,"t":"2025-04-11T04:00:00Z","v":1682,"vw":45.708511},{"c":46.68,"h":46.895,"l":46.37,"n":65,"o":46.49,"t":"2025-04-14T04:00:00Z","v":5798,"vw":46.760643},{"c":47.52,"h":47.67,"l":47.4476,"n":97,"o":47.58,"t":"2025-04-15T04:00:00Z","v":8350,"vw":47.594204},{"c":47.75,"h":47.92,"l":47.47,"n":55,"o":47.69,"t":"2025-04-16T04:00:00Z","v":7073,"vw":47.694454},{"c":47.8557,"h":47.9316,"l":47.69,"n":32,"o":47.7917,"t":"2025-04-17T04:00:00Z","v":8549,"vw":47.746124},{"c":47.43,"h":48.549,"l":47.001,"n":79,"o":48.549,"t":"2025-04-21T04:00:00Z","v":11927,"vw":47.648584},{"c":48.78,"h":48.9771,"l":48.1793,"n":34,"o":48.1793,"t":"2025-04-22T04:00:00Z","v":871,"vw":48.77765},{"c":48.8294,"h":49.16,"l":48.73,"n":36,"o":49.06,"t":"2025-04-23T04:00:00Z","v":3504,"vw":48.970733},{"c":49.68,"h":49.68,"l":49.2,"n":28,"o":49.2,"t":"2025-04-24T04:00:00Z","v":1116,"vw":49.347145},{"c":50.13,"h":50.13,"l":49.9664,"n":48,"o":49.9664,"t":"2025-04-25T04:00:00Z","v":1330,"vw":49.9808},{"c":50.2831,"h":50.29,"l":49.8807,"n":49,"o":50.01,"t":"2025-04-28T04:00:00Z","v":1996,"vw":50.088725},{"c":50.75,"h":50.75,"l":50.405,"n":69,"o":50.6,"t":"2025-04-29T04:00:00Z","v":6491,"vw":50.492513},{"c":50.17,"h":50.54,"l":50.17,"n":44,"o":50.365,"t":"2025-04-30T04:00:00Z","v":2152,"vw":50.246667},{"c":50.1,"h":50.55,"l":50.1,"n":44,"o":50.39,"t":"2025-05-01T04:00:00Z","v":9771,"vw":50.272238},{"c":51.28,"h":51.63,"l":50.37,"n":101,"o":50.37,"t":"2025-05-02T04:00:00Z","v":7875,"vw":51.104216},{"c":51.7383,"h":52.14,"l":51.3866,"n":91,"o":51.6414,"t":"2025-05-05T04:00:00Z","v":4211,"vw":51.837137},{"c":51.87,"h":52.04,"l":51.31,"n":85,"o":51.82,"t":"2025-05-06T04:00:00Z","v":8862,"vw":51.890902},{"c":50.92,"h":51.85,"l":50.9001,"n":30,"o":51.85,"t":"2025-05-07T04:00:00Z","v":2127,"vw":51.665564},{"c":51.78,"h":52.2402,"l":51.78,"n":49,"o":51.96,"t":"2025-05-08T04:00:00Z","v":6688,"vw":51.97224},{"c":52.11,"h":52.42,"l":52.11,"n":93,"o":52.42,"t":"2025-05-09T04:00:00Z","v":41886,"vw":52.310629},{"c":51.78,"h":52.36,"l":51.6345,"n":73,"o":52.21,"t":"2025-05-12T04:00:00Z","v":11776,"vw":51.89379},{"c":52.17,"h":52.59,"l":51.94,"n":100,"o":52.09,"t":"2025-05-13T04:00:00Z","v":9913,"vw":52.322959},{"c":51.8,"h":52.2,"l":51.8,"n":91,"o":52.11,"t":"2025-05-14T04:00:00Z","v":10652,"vw":51.979623},{"c":52.65,"h":52.65,"l":52.39,"n":65,"o":52.4,"t":"2025-05-15T04:00:00Z","v":6702,"vw":52.495745},{"c":52.65,"h":54,"l":52.28,"n":168,"o":54,"t":"2025-05-16T04:00:00Z","v":16196,"vw":52.712473},{"c":53.475,"h":53.475,"l":53.1741,"n":43,"o":53.1741,"t":"2025-05-19T04:00:00Z","v":3386,"vw":53.324729},{"c":54.11,"h":55.66,"l":53.6658,"n":238,"o":53.99,"t":"2025-05-20T04:00:00Z","v":19694,"vw":54.048415},{"c":54.12,"h":55.7235,"l":53.87,"n":415,"o":54.68,"t":"2025-05-21T04:00:00Z","v":97550,"vw":54.43621},{"c":53.88,"h":54.1899,"l":53.52,"n":104,"o":53.54,"t":"2025-05-22T04:00:00Z","v":15769,"vw":53.849225},{"c":53.6146,"h":55,"l":53.18,"n":85,"o":55,"t":"2025-05-23T04:00:00Z","v":9062,"vw":53.856829},{"c":55.0655,"h":55.19,"l":54.58,"n":100,"o":55.1,"t":"2025-05-27T04:00:00Z","v":7215,"vw":54.915234},{"c":54.7198,"h":55.06,"l":54.65,"n":164,"o":55.06,"t":"2025-05-28T04:00:00Z","v":13522,"vw":54.708673},{"c":54.8111,"h":55.17,"l":54.58,"n":135,"o":55.17,"t":"2025-05-29T04:00:00Z","v":12224,"vw":54.758055},{"c":54.7688,"h":55.21,"l":54.3397,"n":92,"o":55.21,"t":"2025-05-30T04:00:00Z","v":8719,"vw":54.71545},{"c":55.0612,"h":55.0612,"l":54.25,"n":102,"o":54.82,"t":"2025-06-02T04:00:00Z","v":4251,"vw":54.722991},{"c":54.7885,"h":54.95,"l":54.53,"n":99,"o":54.53,"t":"2025-06-03T04:00:00Z","v":6774,"vw":54.78645},{"c":55.005,"h":55.37,"l":54.47,"n":80,"o":54.47,"t":"2025-06-04T04:00:00Z","v":16471,"vw":55.066709},{"c":55.5125,"h":55.865,"l":54.17,"n":85,"o":54.17,"t":"2025-06-05T04:00:00Z","v":5706,"vw":55.474646},{"c":55.1042,"h":55.21,"l":55.01,"n":75,"o":55.1284,"t":"2025-06-06T04:00:00Z","v":3906,"vw":55.135925},{"c":55.0429,"h":55.2,"l":54.913,"n":124,"o":54.913,"t":"2025-06-09T04:00:00Z","v":7065,"vw":55.138832},{"c":54.77,"h":55.17,"l":54.42,"n":62,"o":55.17,"t":"2025-06-10T04:00:00Z","v":5391,"vw":54.871769},{"c":54.77,"h":55.31,"l":54.42,"n":71,"o":54.42,"t":"2025-06-11T04:00:00Z","v":4993,"vw":55.097864},{"c":55.22,"h":55.53,"l":55.22,"n":46,"o":55.52,"t":"2025-06-12T04:00:00Z","v":5196,"vw":55.491353},{"c":54.5488,"h":54.9275,"l":54.25,"n":59,"o":54.56,"t":"2025-06-13T04:00:00Z","v":4467,"vw":54.653578},{"c":55.1,"h":55.685,"l":54.9322,"n":39,"o":55.685,"t":"2025-06-16T04:00:00Z","v":2079,"vw":55.131777},{"c":54.06,"h":55.05,"l":53.7,"n":123,"o":55.05,"t":"2025-06-17T04:00:00Z","v":5507,"vw":54.169024},{"c":53.91,"h":54.2799,"l":53.61,"n":102,"o":53.87,"t":"2025-06-18T04:00:00Z","v":49120,"vw":53.9194},{"c":53.69,"h":54.04,"l":53.61,"n":72,"o":53.83,"t":"2025-06-20T04:00:00Z","v":5663,"vw":53.778755},{"c":54.27,"h":54.88,"l":53.466,"n":177,"o":53.466,"t":"2025-06-23T04:00:00Z","v":519720,"vw":54.293622},{"c":55.1901,"h":55.1901,"l":54.72,"n":49,"o":54.72,"t":"2025-06-24T04:00:00Z","v":2167,"vw":54.935698},{"c":54.97,"h":55.17,"l":54.51,"n":86,"o":54.51,"t":"2025-06-25T04:00:00Z","v":6403,"vw":54.87602},{"c":55.5,"h":55.6,"l":55.2548,"n":55,"o":55.38,"t":"2025-06-26T04:00:00Z","v":4652,"vw":55.49159},{"c":56.1,"h":56.3288,"l":55.795,"n":59,"o":55.795,"t":"2025-06-27T04:00:00Z","v":5299,"vw":56.118585},{"c":56.36,"h":56.47,"l":55.79,"n":91,"o":56.47,"t":"2025-06-30T04:00:00Z","v":11594,"vw":56.146259},{"c":55.93,"h":55.93,"l":55.56,"n":88,"o":55.85,"t":"2025-07-01T04:00:00Z","v":6417,"vw":55.757697},{"c":56.1,"h":56.1599,"l":55.7801,"n":62,"o":55.7801,"t":"2025-07-02T04:00:00Z","v":3435,"vw":55.998925},{"c":56.1,"h":56.19,"l":55.8776,"n":48,"o":56.03,"t":"2025-07-03T04:00:00Z","v":3605,"vw":55.996067},{"c":56.09,"h":56.4399,"l":55.18,"n":83,"o":55.18,"t":"2025-07-07T04:00:00Z","v":5967,"vw":55.955046},{"c":56.96,"h":56.99,"l":56.46,"n":48,"o":56.46,"t":"2025-07-08T04:00:00Z","v":9012,"vw":56.723633},{"c":57.55,"h":57.65,"l":57.37,"n":64,"o":57.37,"t":"2025-07-09T04:00:00Z","v":4370,"vw":57.488683},{"c":57.34,"h":57.4448,"l":57.24,"n":72,"o":57.36,"t":"2025-07-10T04:00:00Z","v":7512,"vw":57.356315},{"c":57.01,"h":57.34,"l":57.01,"n":224,"o":57.34,"t":"2025-07-11T04:00:00Z","v":28291,"vw":57.114431},{"c":56.895,"h":56.99,"l":56.51,"n":94,"o":56.51,"t":"2025-07-14T04:00:00Z","v":6191,"vw":56.831213},{"c":56.06,"h":56.52,"l":56.06,"n":804,"o":56.52,"t":"2025-07-15T04:00:00Z","v":57608,"vw":56.285968},{"c":56.1171,"h":56.135,"l":55.66,"n":113,"o":55.919,"t":"2025-07-16T04:00:00Z","v":9306,"vw":55.819746},{"c":55.9741,"h":55.9741,"l":55.61,"n":72,"o":55.61,"t":"2025-07-17T04:00:00Z","v":5368,"vw":55.817812},{"c":55.6234,"h":56.3,"l":55.48,"n":87,"o":56.3,"t":"2025-07-18T04:00:00Z","v":8473,"vw":55.895698},{"c":56.2099,"h":56.355,"l":56.07,"n":61,"o":56.09,"t":"2025-07-21T04:00:00Z","v":3243,"vw":56.264299},{"c":56.3548,"h":57.54,"l":55.5836,"n":69,"o":57.54,"t":"2025-07-22T04:00:00Z","v":3566,"vw":56.115208},{"c":58.4238,"h":58.4238,"l":57.24,"n":92,"o":57.24,"t":"2025-07-23T04:00:00Z","v":8531,"vw":57.955551},{"c":57.6614,"h":57.83,"l":57.5013,"n":72,"o":57.7065,"t":"2025-07-24T04:00:00Z","v":1849,"vw":57.671273},{"c":57.8998,"h":57.8998,"l":57.86,"n":65,"o":57.86,"t":"2025-07-25T04:00:00Z","v":1663,"vw":57.863027},{"c":56.066,"h":57.84,"l":56.066,"n":104,"o":57.84,"t":"2025-07-28T04:00:00Z","v":5838,"vw":56.255744},{"c":56.2509,"h":56.51,"l":56.01,"n":89,"o":56.51,"t":"2025-07-29T04:00:00Z","v":8243,"vw":56.259368},{"c":55.4272,"h":56,"l":55.36,"n":61,"o":56,"t":"2025-07-30T04:00:00Z","v":1840,"vw":55.811491},{"c":55.4857,"h":55.95,"l":55.3631,"n":61,"o":55.95,"t":"2025-07-31T04:00:00Z","v":4876,"vw":55.59068},{"c":54.9392,"h":55.08,"l":52.93,"n":63,"o":52.93,"t":"2025-08-01T04:00:00Z","v":2029,"vw":54.643462},{"c":55.5909,"h":55.6869,"l":55.3503,"n":49,"o":55.5701,"t":"2025-08-04T04:00:00Z","v":3288,"vw":55.466129},{"c":56.0061,"h":56.23,"l":55.7861,"n":59,"o":55.9452,"t":"2025-08-05T04:00:00Z","v":3105,"vw":55.88514},{"c":56.78,"h":56.88,"l":56.65,"n":55,"o":56.86,"t":"2025-08-06T04:00:00Z","v":8451,"vw":56.825919},{"c":57.2108,"h":58.13,"l":56.7844,"n":458,"o":58.13,"t":"2025-08-07T04:00:00Z","v":57856,"vw":57.083408},{"c":57.6044,"h":57.8054,"l":57.41,"n":80,"o":57.41,"t":"2025-08-08T04:00:00Z","v":13224,"vw":57.521204},{"c":57.0781,"h":57.72,"l":56.997,"n":85,"o":57.72,"t":"2025-08-11T04:00:00Z","v":2588,"vw":57.267477},{"c":57.9286,"h":58.0326,"l":57.9286,"n":26,"o":58.0326,"t":"2025-08-12T04:00:00Z","v":2192,"vw":58.0326},{"c":58.015,"h":58.4199,"l":57.92,"n":55,"o":58.4199,"t":"2025-08-13T04:00:00Z","v":1954,"vw":58.095023},{"c":57.9891,"h":57.9891,"l":57.7201,"n":97,"o":57.9345,"t":"2025-08-14T04:00:00Z","v":1882,"vw":57.868037},{"c":58.1778,"h":58.2966,"l":58.0929,"n":55,"o":58.0929,"t":"2025-08-15T04:00:00Z","v":1526,"vw":58.178101},{"c":58.1,"h":58.3,"l":57.785,"n":55,"o":58.3,"t":"2025-08-18T04:00:00Z","v":1783,"vw":57.843135},{"c":57.6681,"h":58.41,"l":57.6681,"n":79,"o":58.41,"t":"2025-08-19T04:00:00Z","v":7861,"vw":57.911179},{"c":57.6309,"h":57.6309,"l":57.27,"n":166,"o":57.455,"t":"2025-08-20T04:00:00Z","v":10451,"vw":57.405814},{"c":57.4165,"h":58.1,"l":57.4165,"n":40,"o":58.1,"t":"2025-08-21T04:00:00Z","v":1686,"vw":57.878075},{"c":58.4819,"h":58.69,"l":57.36,"n":56,"o":57.36,"t":"2025-08-22T04:00:00Z","v":1798,"vw":58.222198},{"c":57.6899,"h":58.49,"l":57.6899,"n":91,"o":58.49,"t":"2025-08-25T04:00:00Z","v":5249,"vw":58.090206},{"c":57.6627,"h":57.86,"l":57.572,"n":50,"o":57.86,"t":"2025-08-26T04:00:00Z","v":2155,"vw":57.789756},{"c":56.9708,"h":57.06,"l":56.45,"n":262,"o":57.05,"t":"2025-08-27T04:00:00Z","v":8845,"vw":56.772465},{"c":57.3101,"h":57.38,"l":57.1974,"n":45,"o":57.2187,"t":"2025-08-28T04:00:00Z","v":1425,"vw":57.301491},{"c":57.3029,"h":57.31,"l":57,"n":96,"o":57,"t":"2025-08-29T04:00:00Z","v":1303,"vw":57.216367},{"c":56.2253,"h":56.3033,"l":55.89,"n":114,"o":55.89,"t":"2025-09-02T04:00:00Z","v":8130,"vw":56.112932},{"c":56.1899,"h":56.1899,"l":56.12,"n":32,"o":56.12,"t":"2025-09-03T04:00:00Z","v":394,"vw":56.12},{"c":56.3867,"h":56.4784,"l":56.08,"n":111,"o":56.3374,"t":"2025-09-04T04:00:00Z","v":11807,"vw":56.193538},{"c":56.845,"h":57.1525,"l":56.735,"n":43,"o":57.1525,"t":"2025-09-05T04:00:00Z","v":2492,"vw":56.905367},{"c":57.5696,"h":57.5696,"l":57.3501,"n":47,"o":57.36,"t":"2025-09-08T04:00:00Z","v":1652,"vw":57.422584},{"c":57.0083,"h":57.0083,"l":56.81,"n":39,"o":56.82,"t":"2025-09-09T04:00:00Z","v":1247,"vw":56.8131},{"c":56.9071,"h":57.116,"l":55.73,"n":55,"o":55.73,"t":"2025-09-10T04:00:00Z","v":3481,"vw":56.533944},{"c":57.475,"h":57.66,"l":57.16,"n":59,"o":57.16,"t":"2025-09-11T04:00:00Z","v":1602,"vw":57.486109},{"c":57.395,"h":57.4075,"l":57.045,"n":39,"o":57.151,"t":"2025-09-12T04:00:00Z","v":2539,"vw":57.194262},{"c":58.09,"h":58.21,"l":57.96,"n":40,"o":58.115,"t":"2025-09-15T04:00:00Z","v":74021,"vw":58.208385},{"c":57.9392,"h":57.97,"l":57.83,"n":33,"o":57.83,"t":"2025-09-16T04:00:00Z","v":771,"vw":57.923333},{"c":57.4867,"h":57.73,"l":57.4867,"n":28,"o":57.73,"t":"2025-09-17T04:00:00Z","v":1295,"vw":57.73},{"c":57.705,"h":57.705,"l":57.04,"n":54,"o":57.21,"t":"2025-09-18T04:00:00Z","v":2025,"vw":57.413625},{"c":57.3496,"h":57.41,"l":57.23,"n":53,"o":57.4,"t":"2025-09-19T04:00:00Z","v":4536,"vw":57.283057},{"c":57.67,"h":57.67,"l":57.07,"n":51,"o":57.49,"t":"2025-09-22T04:00:00Z","v":22434,"vw":57.29569},{"c":57.6,"h":57.9179,"l":57.6,"n":36,"o":57.87,"t":"2025-09-23T04:00:00Z","v":639,"vw":57.785075},{"c":58.1296,"h":58.145,"l":57.611,"n":38,"o":57.611,"t":"2025-09-24T04:00:00Z","v":2261,"vw":58.047692},{"c":57.36,"h":57.65,"l":57.35,"n":32,"o":57.35,"t":"2025-09-25T04:00:00Z","v":1369,"vw":57.612927},{"c":57.975,"h":57.975,"l":57.69,"n":40,"o":57.69,"t":"2025-09-26T04:00:00Z","v":974,"vw":57.812929},{"c":58.3472,"h":58.5,"l":58.22,"n":57,"o":58.23,"t":"2025-09-29T04:00:00Z","v":3704,"vw":58.274113},{"c":58.8076,"h":58.8076,"l":58.69,"n":39,"o":58.69,"t":"2025-09-30T04:00:00Z","v":1862,"vw":58.69},{"c":59.6166,"h":59.808,"l":59.42,"n":47,"o":59.42,"t":"2025-10-01T04:00:00Z","v":6555,"vw":59.692738},{"c":60.2784,"h":60.41,"l":59.89,"n":62,"o":60,"t":"2025-10-02T04:00:00Z","v":4006,"vw":60.15587},{"c":60.4044,"h":60.6799,"l":60.19,"n":103,"o":60.6,"t":"2025-10-03T04:00:00Z","v":9928,"vw":60.439639},{"c":60.3359,"h":60.3359,"l":60.28,"n":45,"o":60.285,"t":"2025-10-06T04:00:00Z","v":858,"vw":60.283},{"c":59.7097,"h":60.2499,"l":59.7097,"n":71,"o":60.0942,"t":"2025-10-07T04:00:00Z","v":5991,"vw":60.147711},{"c":59.635,"h":60.01,"l":59.3199,"n":54,"o":60.01,"t":"2025-10-08T04:00:00Z","v":3159,"vw":59.456307},{"c":59.26,"h":59.64,"l":59.225,"n":46,"o":59.5318,"t":"2025-10-09T04:00:00Z","v":2496,"vw":59.381764},{"c":58.2347,"h":58.56,"l":58.2347,"n":46,"o":58.56,"t":"2025-10-10T04:00:00Z","v":2651,"vw":58.453367},{"c":58.6499,"h":58.79,"l":58.4,"n":48,"o":58.68,"t":"2025-10-13T04:00:00Z","v":1221,"vw":58.530172},{"c":58.1187,"h":58.1187,"l":57.857,"n":43,"o":57.857,"t":"2025-10-14T04:00:00Z","v":1208,"vw":58.001704},{"c":57.36,"h":57.61,"l":57.1045,"n":90,"o":57.61,"t":"2025-10-15T04:00:00Z","v":6316,"vw":57.329181},{"c":57.5844,"h":57.82,"l":57.36,"n":65,"o":57.36,"t":"2025-10-16T04:00:00Z","v":1639,"vw":57.560793},{"c":57.51,"h":57.51,"l":57.15,"n":44,"o":57.28,"t":"2025-10-17T04:00:00Z","v":15147,"vw":57.384586},{"c":58.3304,"h":58.55,"l":58,"n":40,"o":58,"t":"2025-10-20T04:00:00Z","v":1228,"vw":58.20741},{"c":57.7964,"h":57.99,"l":57.7632,"n":32,"o":57.98,"t":"2025-10-21T04:00:00Z","v":1280,"vw":57.805247},{"c":57.3334,"h":57.63,"l":57.3334,"n":74,"o":57.62,"t":"2025-10-22T04:00:00Z","v":1741,"vw":57.620909},{"c":57.5312,"h":57.69,"l":54.5,"n":77,"o":54.57,"t":"2025-10-23T04:00:00Z","v":4603,"vw":56.480804},{"c":58.1325,"h":58.3,"l":58.1325,"n":38,"o":58.28,"t":"2025-10-24T04:00:00Z","v":695,"vw":58.285},{"c":58.2908,"h":58.2908,"l":58.07,"n":46,"o":58.18,"t":"2025-10-27T04:00:00Z","v":2202,"vw":58.165566},{"c":58.7736,"h":59,"l":58.65,"n":46,"o":58.65,"t":"2025-10-28T04:00:00Z","v":2461,"vw":58.84959},{"c":58.8003,"h":59.2,"l":58.8003,"n":44,"o":59.1999,"t":"2025-10-29T04:00:00Z","v":1110,"vw":59.156809},{"c":58.4159,"h":58.5408,"l":58.3701,"n":42,"o":58.5392,"t":"2025-10-30T04:00:00Z","v":1203,"vw":58.470315},{"c":58.1773,"h":58.1773,"l":58.03,"n":37,"o":58.05,"t":"2025-10-31T04:00:00Z","v":5660,"vw":58.044279},{"c":58.7505,"h":58.81,"l":58.742,"n":27,"o":58.742,"t":"2025-11-03T05:00:00Z","v":469,"vw":58.783152},{"c":57.6941,"h":57.8528,"l":57.41,"n":57,"o":57.41,"t":"2025-11-04T05:00:00Z","v":2633,"vw":57.738259},{"c":58.2594,"h":58.2594,"l":58.2594,"n":30,"o":58.2594,"t":"2025-11-05T05:00:00Z","v":163,"vw":58.2594},{"c":58.052,"h":58.33,"l":57.74,"n":45,"o":58.11,"t":"2025-11-06T05:00:00Z","v":2198,"vw":58.113423},{"c":58.4016,"h":58.4016,"l":57.9,"n":155,"o":57.9,"t":"2025-11-07T05:00:00Z","v":2419,"vw":58.018221},{"c":59.3431,"h":59.3431,"l":59.0658,"n":43,"o":59.11,"t":"2025-11-10T05:00:00Z","v":3747,"vw":59.124416},{"c":59.1779,"h":59.1779,"l":59.1252,"n":43,"o":59.1252,"t":"2025-11-11T05:00:00Z","v":339,"vw":59.1252},{"c":59.9196,"h":60,"l":59.5,"n":53,"o":59.5,"t":"2025-11-12T05:00:00Z","v":2185,"vw":59.86772},{"c":59.8439,"h":60.2145,"l":59.633,"n":66,"o":60.13,"t":"2025-11-13T05:00:00Z","v":8548,"vw":59.854676},{"c":59.3535,"h":59.4085,"l":59.27,"n":27,"o":59.27,"t":"2025-11-14T05:00:00Z","v":1231,"vw":59.284234},{"c":58.4332,"h":59.25,"l":58.4332,"n":42,"o":58.71,"t":"2025-11-17T05:00:00Z","v":1336,"vw":58.787044},{"c":57.4299,"h":57.75,"l":57.4299,"n":35,"o":57.75,"t":"2025-11-18T05:00:00Z","v":691,"vw":57.705},{"c":57.2216,"h":57.415,"l":57.21,"n":40,"o":57.415,"t":"2025-11-19T05:00:00Z","v":816,"vw":57.288705},{"c":56.2282,"h":57.43,"l":56.2282,"n":59,"o":57.43,"t":"2025-11-20T05:00:00Z","v":2351,"vw":56.7971},{"c":56.244,"h":56.244,"l":54.83,"n":66,"o":54.83,"t":"2025-11-21T05:00:00Z","v":2265,"vw":55.600727},{"c":56.4636,"h":56.7278,"l":56.4636,"n":48,"o":56.7278,"t":"2025-11-24T05:00:00Z","v":925,"vw":56.637849},{"c":57.659,"h":57.659,"l":57.17,"n":39,"o":57.4,"t":"2025-11-25T05:00:00Z","v":1827,"vw":57.329952},{"c":58.2683,"h":58.2683,"l":57.8238,"n":39,"o":57.8238,"t":"2025-11-26T05:00:00Z","v":1379,"vw":57.962941},{"c":58.7697,"h":58.7697,"l":58.7697,"n":26,"o":58.7697,"t":"2025-11-28T05:00:00Z","v":429,"vw":58.7697},{"c":58.2113,"h":58.4446,"l":58.2,"n":41,"o":58.4446,"t":"2025-12-01T05:00:00Z","v":834,"vw":58.32123},{"c":58.9273,"h":58.9273,"l":58.92,"n":48,"o":58.92,"t":"2025-12-02T05:00:00Z","v":1469,"vw":58.92},{"c":59.205,"h":59.329,"l":59.205,"n":36,"o":59.22,"t":"2025-12-03T05:00:00Z","v":33566,"vw":59.26008},{"c":59.8446,"h":59.893,"l":59.35,"n":38,"o":59.35,"t":"2025-12-04T05:00:00Z","v":2745,"vw":59.452919},{"c":59.9265,"h":60.1205,"l":59.9265,"n":57,"o":60.1205,"t":"2025-12-05T05:00:00Z","v":5982,"vw":60.05234},{"c":60.1565,"h":60.4099,"l":59.81,"n":35,"o":59.81,"t":"2025-12-08T05:00:00Z","v":1783,"vw":59.938432},{"c":60.3662,"h":60.67,"l":60.3662,"n":63,"o":60.67,"t":"2025-12-09T05:00:00Z","v":4689,"vw":60.473778},{"c":61.0067,"h":61.0067,"l":60.77,"n":51,"o":60.77,"t":"2025-12-10T05:00:00Z","v":3840,"vw":60.84848},{"c":61.743,"h":61.9,"l":61.743,"n":48,"o":61.82,"t":"2025-12-11T05:00:00Z","v":2210,"vw":61.805874},{"c":61.5196,"h":61.98,"l":61.3681,"n":53,"o":61.98,"t":"2025-12-12T05:00:00Z","v":2043,"vw":61.636587},{"c":61.84,"h":61.84,"l":61.5501,"n":46,"o":61.73,"t":"2025-12-15T05:00:00Z","v":2972,"vw":61.692282},{"c":61.3088,"h":61.429,"l":61.205,"n":41,"o":61.36,"t":"2025-12-16T05:00:00Z","v":1093,"vw":61.36197},{"c":60.5334,"h":61.01,"l":60.5334,"n":43,"o":61.01,"t":"2025-12-17T05:00:00Z","v":664,"vw":60.903333},{"c":61.21,"h":61.3399,"l":60.91,"n":60,"o":60.92,"t":"2025-12-18T05:00:00Z","v":2045,"vw":61.055573},{"c":61.53,"h":61.86,"l":61.5177,"n":87,"o":61.74,"t":"2025-12-19T05:00:00Z","v":81097,"vw":61.719116},{"c":61.7643,"h":62.04,"l":61.58,"n":45,"o":61.58,"t":"2025-12-22T05:00:00Z","v":2487,"vw":61.763691},{"c":61.9016,"h":62.16,"l":61.88,"n":50,"o":62.03,"t":"2025-12-23T05:00:00Z","v":2324,"vw":61.977763},{"c":61.932,"h":61.932,"l":61.836,"n":36,"o":61.925,"t":"2025-12-24T05:00:00Z","v":1444,"vw":61.911607},{"c":62.265,"h":62.44,"l":61.96,"n":54,"o":62.135,"t":"2025-12-26T05:00:00Z","v":1735,"vw":62.157478},{"c":62.2239,"h":62.2239,"l":61.6,"n":56,"o":61.6,"t":"2025-12-29T05:00:00Z","v":1298,"vw":62.046227},{"c":62.5509,"h":62.7599,"l":62.5102,"n":101,"o":62.64,"t":"2025-12-30T05:00:00Z","v":5147,"vw":62.696565},{"c":62.3612,"h":62.4399,"l":62.29,"n":82,"o":62.4,"t":"2025-12-31T05:00:00Z","v":3379,"vw":62.361257},{"c":63.48,"h":63.6999,"l":62.81,"n":77,"o":62.81,"t":"2026-01-02T05:00:00Z","v":8549,"vw":63.116681},{"c":64.31,"h":64.38,"l":62.7201,"n":755,"o":63.95,"t":"2026-01-05T05:00:00Z","v":71743,"vw":63.985916},{"c":64.4775,"h":64.73,"l":64.14,"n":632,"o":64.45,"t":"2026-01-06T05:00:00Z","v":11009,"vw":64.476071},{"c":65.015,"h":65.4,"l":64.83,"n":145,"o":64.87,"t":"2026-01-07T05:00:00Z","v":34754,"vw":65.130168},{"c":64.8172,"h":64.8172,"l":64.5,"n":102,"o":64.6,"t":"2026-01-08T05:00:00Z","v":18484,"vw":64.593291},{"c":64.9389,"h":65.22,"l":64.81,"n":91,"o":65.22,"t":"2026-01-09T05:00:00Z","v":14583,"vw":64.924746},{"c":65.51,"h":65.59,"l":65.28,"n":93,"o":65.5,"t":"2026-01-12T05:00:00Z","v":3533,"vw":65.398364},{"c":65.2093,"h":65.52,"l":65.1686,"n":126,"o":65.22,"t":"2026-01-13T05:00:00Z","v":8017,"vw":65.284079},{"c":65.1749,"h":65.2299,"l":64.8807,"n":73,"o":65.2,"t":"2026-01-14T05:00:00Z","v":7725,"vw":65.132347},{"c":65.4355,"h":66,"l":65.0401,"n":99,"o":65.0401,"t":"2026-01-15T05:00:00Z","v":27117,"vw":65.617847},{"c":65.4295,"h":65.4295,"l":65.37,"n":65,"o":65.4,"t":"2026-01-16T05:00:00Z","v":2139,"vw":65.383718},{"c":63.7154,"h":64.185,"l":62.86,"n":128,"o":62.86,"t":"2026-01-20T05:00:00Z","v":3904,"vw":63.852635},{"c":65.1828,"h":65.2999,"l":64.11,"n":96,"o":64.42,"t":"2026-01-21T05:00:00Z","v":10715,"vw":64.601202},{"c":66.4561,"h":66.945,"l":65.81,"n":202,"o":65.81,"t":"2026-01-22T05:00:00Z","v":15690,"vw":66.271498},{"c":67.1781,"h":67.1894,"l":66.45,"n":74,"o":66.65,"t":"2026-01-23T05:00:00Z","v":6337,"vw":66.903122},{"c":67.7682,"h":67.88,"l":67.7682,"n":59,"o":67.88,"t":"2026-01-26T05:00:00Z","v":1079,"vw":67.848615},{"c":68.557,"h":68.557,"l":67.96,"n":82,"o":67.96,"t":"2026-01-27T05:00:00Z","v":6303,"vw":68.271651},{"c":68.1195,"h":68.445,"l":67.91,"n":89,"o":68.29,"t":"2026-01-28T05:00:00Z","v":2769,"vw":68.104084},{"c":68.47,"h":68.47,"l":67.5901,"n":111,"o":68,"t":"2026-01-29T05:00:00Z","v":4490,"vw":68.173695},{"c":66.8804,"h":67.6899,"l":66.8804,"n":73,"o":67.56,"t":"2026-01-30T05:00:00Z","v":2243,"vw":67.539107},{"c":67.2019,"h":67.3099,"l":67.12,"n":64,"o":67.178,"t":"2026-02-02T05:00:00Z","v":3616,"vw":67.180694},{"c":67.93,"h":67.93,"l":67.4167,"n":84,"o":67.4167,"t":"2026-02-03T05:00:00Z","v":6963,"vw":67.649704},{"c":68.26,"h":68.785,"l":68,"n":92,"o":68.56,"t":"2026-02-04T05:00:00Z","v":10189,"vw":68.50244},{"c":67.58,"h":67.87,"l":67.05,"n":78,"o":67.05,"t":"2026-02-05T05:00:00Z","v":16240,"vw":67.764799},{"c":68.8,"h":68.82,"l":68.2801,"n":279,"o":68.4515,"t":"2026-02-06T05:00:00Z","v":29263,"vw":68.652726},{"c":70.15,"h":70.23,"l":68.775,"n":325,"o":69.33,"t":"2026-02-09T05:00:00Z","v":33425,"vw":69.749569},{"c":69.7045,"h":71.12,"l":69.53,"n":123,"o":71.12,"t":"2026-02-10T05:00:00Z","v":16236,"vw":69.679972},{"c":69.9218,"h":70.1799,"l":69.4597,"n":82,"o":69.4597,"t":"2026-02-11T05:00:00Z","v":3689,"vw":69.704101},{"c":68.7,"h":69.97,"l":68.5,"n":228,"o":69.93,"t":"2026-02-12T05:00:00Z","v":19136,"vw":69.314475},{"c":68.62,"h":69.48,"l":67.7501,"n":544,"o":68.208,"t":"2026-02-13T05:00:00Z","v":311104,"vw":69.044768},{"c":69.5458,"h":69.78,"l":68.88,"n":114,"o":69.23,"t":"2026-02-17T05:00:00Z","v":2994,"vw":69.462531},{"c":69.2193,"h":69.82,"l":69.1859,"n":106,"o":69.49,"t":"2026-02-18T05:00:00Z","v":9839,"vw":69.583392},{"c":68.83,"h":68.8399,"l":68.4,"n":98,"o":68.77,"t":"2026-02-19T05:00:00Z","v":56443,"vw":68.755774},{"c":69.1828,"h":69.775,"l":69.17,"n":64,"o":69.77,"t":"2026-02-20T05:00:00Z","v":2168,"vw":69.317485},{"c":68.7091,"h":69.01,"l":68.7091,"n":111,"o":68.93,"t":"2026-02-23T05:00:00Z","v":4410,"vw":68.859045},{"c":68.9314,"h":68.99,"l":68.8,"n":71,"o":68.82,"t":"2026-02-24T05:00:00Z","v":4363,"vw":68.89838},{"c":69.74,"h":69.75,"l":69.505,"n":386,"o":69.56,"t":"2026-02-25T05:00:00Z","v":28048,"vw":69.689913},{"c":69.64,"h":69.64,"l":68.995,"n":81,"o":69.22,"t":"2026-02-26T05:00:00Z","v":3107,"vw":69.180427},{"c":69.49,"h":70.015,"l":69.39,"n":101,"o":69.995,"t":"2026-02-27T05:00:00Z","v":4480,"vw":69.625693},{"c":66.9929,"h":67.32,"l":66.79,"n":144,"o":67.28,"t":"2026-03-02T05:00:00Z","v":8936,"vw":67.070967},{"c":64.0793,"h":64.0793,"l":62.4101,"n":200,"o":63.19,"t":"2026-03-03T05:00:00Z","v":38310,"vw":63.273275},{"c":64.4775,"h":64.4775,"l":64.085,"n":81,"o":64.32,"t":"2026-03-04T05:00:00Z","v":3676,"vw":64.251266},{"c":62.42,"h":63.75,"l":61.9,"n":238,"o":63.75,"t":"2026-03-05T05:00:00Z","v":87516,"vw":62.173968},{"c":62.0531,"h":62.27,"l":61.17,"n":174,"o":61.17,"t":"2026-03-06T05:00:00Z","v":34818,"vw":61.965448},{"c":61.7472,"h":61.88,"l":59.8,"n":208,"o":60.74,"t":"2026-03-09T04:00:00Z","v":36812,"vw":61.11136},{"c":62.1804,"h":63.15,"l":62.1804,"n":70,"o":62.425,"t":"2026-03-10T04:00:00Z","v":2294,"vw":63.027856},{"c":62.31,"h":62.75,"l":61.774,"n":571,"o":61.95,"t":"2026-03-11T04:00:00Z","v":94846,"vw":61.954728},{"c":60.74,"h":61.46,"l":59.98,"n":117,"o":61.07,"t":"2026-03-12T04:00:00Z","v":5727,"vw":60.612389},{"c":59.19,"h":60.48,"l":59.08,"n":92,"o":60.05,"t":"2026-03-13T04:00:00Z","v":3316,"vw":59.71379},{"c":60.2758,"h":60.4,"l":59.77,"n":106,"o":60.2,"t":"2026-03-16T04:00:00Z","v":5415,"vw":60.065948},{"c":61.25,"h":61.46,"l":61.02,"n":148,"o":61.19,"t":"2026-03-17T04:00:00Z","v":21263,"vw":61.146415},{"c":60.5304,"h":61.42,"l":60.38,"n":104,"o":61.42,"t":"2026-03-18T04:00:00Z","v":5401,"vw":60.706002},{"c":59.68,"h":60.05,"l":58.6201,"n":99,"o":58.93,"t":"2026-03-19T04:00:00Z","v":7285,"vw":59.275908},{"c":57.6917,"h":59.1101,"l":57.45,"n":136,"o":59.11,"t":"2026-03-20T04:00:00Z","v":26061,"vw":57.863074},{"c":59.5,"h":60.48,"l":58.95,"n":176,"o":59.1,"t":"2026-03-23T04:00:00Z","v":22039,"vw":59.673369},{"c":59.0641,"h":59.33,"l":58.49,"n":160,"o":58.49,"t":"2026-03-24T04:00:00Z","v":9548,"vw":59.076238},{"c":60.2606,"h":60.7,"l":60.14,"n":67,"o":60.7,"t":"2026-03-25T04:00:00Z","v":8076,"vw":60.315861},{"c":58.77,"h":59.54,"l":58.77,"n":62,"o":59.39,"t":"2026-03-26T04:00:00Z","v":9381,"vw":59.017852},{"c":58.0079,"h":58.41,"l":57.965,"n":61,"o":58.41,"t":"2026-03-27T04:00:00Z","v":877,"vw":58.165},{"c":57.9,"h":58.2449,"l":57.9,"n":71,"o":58.065,"t":"2026-03-30T04:00:00Z","v":5303,"vw":58.080697},{"c":60.0179,"h":60.0179,"l":58.77,"n":38,"o":59.35,"t":"2026-03-31T04:00:00Z","v":2587,"vw":58.887826},{"c":61.2339,"h":61.4999,"l":60.91,"n":290,"o":60.91,"t":"2026-04-01T04:00:00Z","v":10048,"vw":61.107178},{"c":60.3481,"h":65.03,"l":59.12,"n":92,"o":59.12,"t":"2026-04-02T04:00:00Z","v":8736,"vw":60.347779},{"c":61.21,"h":61.83,"l":60.855,"n":113,"o":60.87,"t":"2026-04-06T04:00:00Z","v":89286,"vw":61.155742},{"c":61.0922,"h":61.1,"l":60.29,"n":56,"o":60.29,"t":"2026-04-07T04:00:00Z","v":1975,"vw":60.531104},{"c":64.16,"h":65.46,"l":64.02,"n":94,"o":65.33,"t":"2026-04-08T04:00:00Z","v":12522,"vw":64.436597},{"c":64.4543,"h":64.716,"l":64.28,"n":56,"o":64.6,"t":"2026-04-09T04:00:00Z","v":2711,"vw":64.604208},{"c":65.0504,"h":65.0504,"l":64.78,"n":41,"o":64.94,"t":"2026-04-10T04:00:00Z","v":5511,"vw":64.873342},{"c":65.3622,"h":65.3622,"l":64.231,"n":73,"o":64.231,"t":"2026-04-13T04:00:00Z","v":2930,"vw":64.490281},{"c":65.7729,"h":65.8,"l":65.54,"n":544,"o":65.77,"t":"2026-04-14T04:00:00Z","v":86354,"vw":65.653096},{"c":65.8274,"h":65.8274,"l":65.59,"n":54,"o":65.59,"t":"2026-04-15T04:00:00Z","v":1661,"vw":65.595385},{"c":65.3602,"h":65.76,"l":65.236,"n":67,"o":65.7,"t":"2026-04-16T04:00:00Z","v":5610,"vw":65.610532},{"c":67.18,"h":67.6,"l":66.87,"n":83,"o":66.87,"t":"2026-04-17T04:00:00Z","v":4052,"vw":67.223028},{"c":66.7374,"h":66.7374,"l":66.3999,"n":72,"o":66.66,"t":"2026-04-20T04:00:00Z","v":1711,"vw":66.515189},{"c":65.0981,"h":65.735,"l":65.0981,"n":45,"o":65.735,"t":"2026-04-21T04:00:00Z","v":849,"vw":65.487016},{"c":65.343,"h":65.56,"l":65.2142,"n":48,"o":65.56,"t":"2026-04-22T04:00:00Z","v":793,"vw":65.381407},{"c":64.4793,"h":65.0799,"l":64.05,"n":68,"o":65.0799,"t":"2026-04-23T04:00:00Z","v":6859,"vw":64.160538},{"c":64.1054,"h":64.1054,"l":63.95,"n":39,"o":63.95,"t":"2026-04-24T04:00:00Z","v":9333,"vw":64.011659},{"c":64.1032,"h":64.11,"l":64.09,"n":57,"o":64.11,"t":"2026-04-27T04:00:00Z","v":1063,"vw":64.10311},{"c":63.5488,"h":63.715,"l":63.36,"n":37,"o":63.715,"t":"2026-04-28T04:00:00Z","v":796,"vw":63.528485},{"c":62.7343,"h":62.885,"l":62.62,"n":46,"o":62.885,"t":"2026-04-29T04:00:00Z","v":2307,"vw":62.817678},{"c":64.6066,"h":64.6066,"l":64.16,"n":87,"o":64.16,"t":"2026-04-30T04:00:00Z","v":1521,"vw":64.295279},{"c":64.5186,"h":65.13,"l":64.5186,"n":96,"o":64.81,"t":"2026-05-01T04:00:00Z","v":19996,"vw":64.91843},{"c":63.1162,"h":63.83,"l":62.75,"n":289,"o":63.83,"t":"2026-05-04T04:00:00Z","v":109054,"vw":62.974246},{"c":64.67,"h":64.8,"l":64.511,"n":92,"o":64.511,"t":"2026-05-05T04:00:00Z","v":6832,"vw":64.68394},{"c":66.94,"h":66.94,"l":66.56,"n":76,"o":66.56,"t":"2026-05-06T04:00:00Z","v":14773,"vw":66.793969},{"c":65.61,"h":68.85,"l":65.61,"n":235,"o":68.85,"t":"2026-05-07T04:00:00Z","v":42106,"vw":65.752169},{"c":66.24,"h":66.24,"l":65.835,"n":158,"o":66.085,"t":"2026-05-08T04:00:00Z","v":21150,"vw":66.026682},{"c":66.46,"h":66.545,"l":65.075,"n":214,"o":65.86,"t":"2026-05-11T04:00:00Z","v":20943,"vw":66.291265},{"c":65.61,"h":65.62,"l":65.34,"n":67,"o":65.395,"t":"2026-05-12T04:00:00Z","v":2509,"vw":65.420342},{"c":65.8488,"h":65.8488,"l":65.485,"n":42,"o":65.485,"t":"2026-05-13T04:00:00Z","v":1707,"vw":65.485},{"c":65.79,"h":65.83,"l":65.77,"n":61,"o":65.83,"t":"2026-05-14T04:00:00Z","v":1162,"vw":65.805331},{"c":64.1794,"h":64.28,"l":64.1794,"n":33,"o":64.28,"t":"2026-05-15T04:00:00Z","v":2683,"vw":64.237608},{"c":64.6855,"h":64.6855,"l":64.375,"n":48,"o":64.5,"t":"2026-05-18T04:00:00Z","v":4252,"vw":64.495973},{"c":63.3904,"h":63.5177,"l":63.3904,"n":37,"o":63.44,"t":"2026-05-19T04:00:00Z","v":1022,"vw":63.442093},{"c":64.5841,"h":64.64,"l":64.5841,"n":56,"o":64.64,"t":"2026-05-20T04:00:00Z","v":693,"vw":64.64},{"c":65.0296,"h":65.0296,"l":64.3101,"n":70,"o":64.3101,"t":"2026-05-21T04:00:00Z","v":1422,"vw":64.461529},{"c":64.76,"h":65.16,"l":64.72,"n":38,"o":65.16,"t":"2026-05-22T04:00:00Z","v":1452,"vw":64.889861},{"c":66.37,"h":66.37,"l":66.1955,"n":61,"o":66.1955,"t":"2026-05-26T04:00:00Z","v":1312,"vw":66.26433},{"c":66.84,"h":66.84,"l":66.7,"n":37,"o":66.8299,"t":"2026-05-27T04:00:00Z","v":1486,"vw":66.735956},{"c":66.8748,"h":67.11,"l":66.8748,"n":52,"o":67.09,"t":"2026-05-28T04:00:00Z","v":1009,"vw":67.013797},{"c":66.5896,"h":66.97,"l":66.5896,"n":59,"o":66.97,"t":"2026-05-29T04:00:00Z","v":2653,"vw":66.797286},{"c":65.96,"h":66.05,"l":65.5,"n":41,"o":65.69,"t":"2026-06-01T04:00:00Z","v":1515,"vw":65.783731},{"c":65.7357,"h":65.92,"l":65.6,"n":50,"o":65.92,"t":"2026-06-02T04:00:00Z","v":2115,"vw":65.675453},{"c":64.9353,"h":65.13,"l":64.9353,"n":63,"o":65.13,"t":"2026-06-03T04:00:00Z","v":1820,"vw":65.012881},{"c":65.025,"h":65.17,"l":64.96,"n":39,"o":65.17,"t":"2026-06-04T04:00:00Z","v":1245,"vw":65.13875},{"c":63.8407,"h":64.37,"l":63.8407,"n":134,"o":64.37,"t":"2026-06-05T04:00:00Z","v":2963,"vw":64.07136},{"c":63.345,"h":63.815,"l":63.345,"n":79,"o":63.7,"t":"2026-06-08T04:00:00Z","v":2903,"vw":63.710165},{"c":62.9277,"h":63.94,"l":62.35,"n":64,"o":63.94,"t":"2026-06-09T04:00:00Z","v":1249,"vw":63.215379},{"c":61.6613,"h":62.44,"l":61.6,"n":50,"o":62.44,"t":"2026-06-10T04:00:00Z","v":2428,"vw":61.702026},{"c":63.5837,"h":63.73,"l":61.66,"n":229,"o":61.66,"t":"2026-06-11T04:00:00Z","v":29460,"vw":63.318897},{"c":64.3524,"h":64.474,"l":64.13,"n":41,"o":64.42,"t":"2026-06-12T04:00:00Z","v":1245,"vw":64.376225},{"c":65.216,"h":65.53,"l":64.58,"n":80,"o":64.58,"t":"2026-06-15T04:00:00Z","v":3935,"vw":65.185614},{"c":65.1326,"h":65.1326,"l":65.1326,"n":36,"o":65.1326,"t":"2026-06-16T04:00:00Z","v":307,"vw":65.1326},{"c":64.7026,"h":65.4,"l":64.7026,"n":63,"o":65.4,"t":"2026-06-17T04:00:00Z","v":1746,"vw":65.324832},{"c":64.65,"h":64.65,"l":64.65,"n":54,"o":64.65,"t":"2026-06-18T04:00:00Z","v":788,"vw":64.65},{"c":65.05,"h":65.05,"l":64.52,"n":143,"o":64.74,"t":"2026-06-22T04:00:00Z","v":12328,"vw":64.663944},{"c":63.771,"h":63.94,"l":63.61,"n":180,"o":63.61,"t":"2026-06-23T04:00:00Z","v":9715,"vw":63.846758},{"c":63.4174,"h":63.699,"l":63.315,"n":239,"o":63.6799,"t":"2026-06-24T04:00:00Z","v":6496,"vw":63.478749},{"c":63.7992,"h":64.26,"l":63.525,"n":45,"o":63.525,"t":"2026-06-25T04:00:00Z","v":1219,"vw":63.835712},{"c":62.7938,"h":63.08,"l":62.66,"n":40,"o":63.08,"t":"2026-06-26T04:00:00Z","v":710,"vw":62.853847},{"c":62.7564,"h":62.7564,"l":61.38,"n":226,"o":61.38,"t":"2026-06-29T04:00:00Z","v":2930,"vw":61.444632},{"c":63.4693,"h":63.4693,"l":62.3,"n":137,"o":62.3,"t":"2026-06-30T04:00:00Z","v":3542,"vw":63.110732},{"c":62.8408,"h":63,"l":62.64,"n":71,"o":62.64,"t":"2026-07-01T04:00:00Z","v":1168,"vw":62.82},{"c":64.7855,"h":64.7855,"l":64.65,"n":45,"o":64.65,"t":"2026-07-02T04:00:00Z","v":1436,"vw":64.721023},{"c":65.5245,"h":65.65,"l":65.44,"n":75,"o":65.44,"t":"2026-07-06T04:00:00Z","v":1097,"vw":65.56253},{"c":64.1945,"h":64.1945,"l":64.1945,"n":47,"o":64.1945,"t":"2026-07-07T04:00:00Z","v":281,"vw":64.1945},{"c":62.497,"h":62.65,"l":62.497,"n":47,"o":62.65,"t":"2026-07-08T04:00:00Z","v":639,"vw":62.65},{"c":62.8583,"h":62.86,"l":62.73,"n":42,"o":62.73,"t":"2026-07-09T04:00:00Z","v":685,"vw":62.787003},{"c":62.8937,"h":62.8937,"l":62.29,"n":40,"o":62.29,"t":"2026-07-10T04:00:00Z","v":330,"vw":62.29},{"c":62.4327,"h":63,"l":62.4327,"n":145,"o":62.58,"t":"2026-07-13T04:00:00Z","v":2603,"vw":62.855931},{"c":62.8438,"h":62.93,"l":62.8438,"n":49,"o":62.93,"t":"2026-07-14T04:00:00Z","v":420,"vw":62.905},{"c":63.1182,"h":63.215,"l":62.98,"n":34,"o":63.1,"t":"2026-07-15T04:00:00Z","v":1109,"vw":63.1425},{"c":62.7921,"h":62.97,"l":62.7,"n":132,"o":62.96,"t":"2026-07-16T04:00:00Z","v":5421,"vw":62.787412},{"c":62.6913,"h":62.6913,"l":62.1601,"n":57,"o":62.1601,"t":"2026-07-17T04:00:00Z","v":3839,"vw":62.509811},{"c":61.9038,"h":61.9038,"l":61.9038,"n":40,"o":61.9038,"t":"2026-07-20T04:00:00Z","v":203,"vw":61.9038},{"c":62.7744,"h":62.7744,"l":62.7744,"n":33,"o":62.7744,"t":"2026-07-21T04:00:00Z","v":245,"vw":62.7744},{"c":62.8811,"h":62.8811,"l":62.8811,"n":52,"o":62.8811,"t":"2026-07-22T04:00:00Z","v":366,"vw":62.8811},{"c":61.7707,"h":61.78,"l":61.71,"n":121,"o":61.78,"t":"2026-07-23T04:00:00Z","v":1446,"vw":61.727995},{"c":61.9996,"h":61.9996,"l":61.895,"n":48,"o":61.895,"t":"2026-07-24T04:00:00Z","v":719,"vw":61.895},{"c":62.3106,"h":62.3106,"l":62.1,"n":79,"o":62.1,"t":"2026-07-27T04:00:00Z","v":4412,"vw":62.204393},{"c":62.5711,"h":62.5711,"l":62.5711,"n":35,"o":62.5711,"t":"2026-07-28T04:00:00Z","v":144,"vw":62.5711},{"c":62.4649,"h":62.8999,"l":62.4,"n":54,"o":62.4,"t":"2026-07-29T04:00:00Z","v":1265,"vw":62.651176},{"c":63.9196,"h":63.9196,"l":63.75,"n":35,"o":63.75,"t":"2026-07-30T04:00:00Z","v":625,"vw":63.754763},{"c":63.2392,"h":63.245,"l":63.2392,"n":33,"o":63.245,"t":"2026-07-31T04:00:00Z","v":912,"vw":63.245},{"c":63.7375,"h":63.7375,"l":63.7375,"n":40,"o":63.7375,"t":"2026-08-03T04:00:00Z","v":250,"vw":63.7375},{"c":64.1664,"h":64.1664,"l":63.59,"n":68,"o":63.59,"t":"2026-08-04T04:00:00Z","v":1271,"vw":63.948725},{"c":63.9256,"h":63.9256,"l":63.9256,"n":195,"o":63.9256,"t":"2026-08-05T04:00:00Z","v":1708,"vw":63.9256},{"c":63.7005,"h":63.7005,"l":63.63,"n":62,"o":63.685,"t":"2026-08-06T04:00:00Z","v":1415,"vw":63.662643},{"c":63.93,"h":64.02,"l":63.815,"n":83,"o":63.815,"t":"2026-08-07T04:00:00Z","v":2804,"vw":63.932908},{"c":63.3022,"h":63.375,"l":63.3022,"n":61,"o":63.375,"t":"2026-08-10T04:00:00Z","v":1545,"vw":63.375},{"c":63.3634,"h":63.55,"l":63.3634,"n":38,"o":63.55,"t":"2026-08-11T04:00:00Z","v":409,"vw":63.443627},{"c":63.4595,"h":63.63,"l":63.44,"n":98,"o":63.63,"t":"2026-08-12T04:00:00Z","v":1205,"vw":63.480698},{"c":63.4673,"h":63.4673,"l":63.33,"n":62,"o":63.38,"t":"2026-08-13T04:00:00Z","v":3182,"vw":63.366027},{"c":63.5787,"h":63.5787,"l":63.54,"n":33,"o":63.54,"t":"2026-08-14T04:00:00Z","v":386,"vw":63.54},{"c":63.1913,"h":63.38,"l":62.92,"n":64,"o":62.92,"t":"2026-08-17T04:00:00Z","v":1547,"vw":63.172124},{"c":62.5447,"h":62.89,"l":62.485,"n":52,"o":62.89,"t":"2026-08-18T04:00:00Z","v":1773,"vw":62.618302},{"c":63.1474,"h":63.1474,"l":63,"n":38,"o":63,"t":"2026-08-19T04:00:00Z","v":507,"vw":63.016667},{"c":62.8394,"h":62.8394,"l":62.76,"n":36,"o":62.76,"t":"2026-08-20T04:00:00Z","v":265,"vw":62.76},{"c":63.5272,"h":63.545,"l":63.5272,"n":60,"o":63.545,"t":"2026-08-21T04:00:00Z","v":529,"vw":63.545},{"c":63.5,"h":63.5,"l":63.25,"n":97,"o":63.25,"t":"2026-08-24T04:00:00Z","v":3249,"vw":63.432429},{"c":63.8569,"h":63.86,"l":63.53,"n":53,"o":63.53,"t":"2026-08-25T04:00:00Z","v":3160,"vw":63.810187},{"c":64.0243,"h":64.16,"l":63.88,"n":79,"o":64.16,"t":"2026-08-26T04:00:00Z","v":2947,"vw":63.990355},{"c":64.406,"h":64.406,"l":64.32,"n":64,"o":64.32,"t":"2026-08-27T04:00:00Z","v":2696,"vw":64.350417},{"c":64.4847,"h":64.6115,"l":64.41,"n":76,"o":64.61,"t":"2026-08-28T04:00:00Z","v":4677,"vw":64.571955},{"c":63.9721,"h":64.25,"l":63.76,"n":69,"o":64.25,"t":"2026-08-31T04:00:00Z","v":2255,"vw":63.890654},{"c":62.9273,"h":63.16,"l":62.9273,"n":108,"o":63.16,"t":"2026-09-01T04:00:00Z","v":1079,"vw":62.98404},{"c":62.8939,"h":62.8939,"l":60.25,"n":60,"o":60.25,"t":"2026-09-02T04:00:00Z","v":956,"vw":61.226732},{"c":63.69,"h":63.82,"l":63.69,"n":41,"o":63.82,"t":"2026-09-03T04:00:00Z","v":355,"vw":63.754677},{"c":64.2734,"h":64.7,"l":64.2,"n":80,"o":64.69,"t":"2026-09-04T04:00:00Z","v":3364,"vw":64.448156},{"c":64.7247,"h":64.7247,"l":64.71,"n":61,"o":64.71,"t":"2026-09-08T04:00:00Z","v":382,"vw":64.71},{"c":64.07,"h":64.07,"l":64.07,"n":44,"o":64.07,"t":"2026-09-09T04:00:00Z","v":193,"vw":64.07},{"c":63.0974,"h":63.38,"l":63.0974,"n":45,"o":63.38,"t":"2026-09-10T04:00:00Z","v":1406,"vw":63.207283},{"c":63.4114,"h":63.52,"l":63.37,"n":54,"o":63.52,"t":"2026-09-11T04:00:00Z","v":964,"vw":63.448934},{"c":62.3967,"h":62.46,"l":61.71,"n":77,"o":61.71,"t":"2026-09-14T04:00:00Z","v":2517,"vw":62.358045},{"c":62.2646,"h":62.2646,"l":62.2646,"n":35,"o":62.2646,"t":"2026-09-15T04:00:00Z","v":171,"vw":62.2646},{"c":61.9838,"h":62.535,"l":61.9838,"n":47,"o":62.45,"t":"2026-09-16T04:00:00Z","v":780,"vw":62.478333},{"c":62.4451,"h":62.54,"l":61.35,"n":92,"o":62.54,"t":"2026-09-17T04:00:00Z","v":4346,"vw":62.400598},{"c":61.556,"h":61.556,"l":61.45,"n":48,"o":61.45,"t":"2026-09-18T04:00:00Z","v":34414,"vw":61.45},{"c":61.8114,"h":61.87,"l":61.66,"n":79,"o":61.66,"t":"2026-09-21T04:00:00Z","v":36659,"vw":61.758368},{"c":62.4149,"h":62.4149,"l":62.11,"n":103,"o":62.41,"t":"2026-09-22T04:00:00Z","v":1598,"vw":62.143378},{"c":60.9011,"h":61.165,"l":60.9011,"n":59,"o":61.165,"t":"2026-09-23T04:00:00Z","v":944,"vw":61.107069},{"c":60.3774,"h":60.625,"l":60.3774,"n":38,"o":60.625,"t":"2026-09-24T04:00:00Z","v":729,"vw":60.625},{"c":60.8572,"h":60.8572,"l":60.16,"n":39,"o":60.46,"t":"2026-09-25T04:00:00Z","v":495,"vw":60.31},{"c":60.3683,"h":60.6201,"l":60.1,"n":189,"o":60.62,"t":"2026-09-28T04:00:00Z","v":3844,"vw":60.426403},{"c":59.7498,"h":59.7498,"l":59.7498,"n":54,"o":59.7498,"t":"2026-09-29T04:00:00Z","v":305,"vw":59.7498},{"c":59.1861,"h":59.26,"l":59.1861,"n":80,"o":59.26,"t":"2026-09-30T04:00:00Z","v":857,"vw":59.26},{"c":58.0178,"h":58.0178,"l":57.83,"n":78,"o":57.84,"t":"2026-10-01T04:00:00Z","v":2251,"vw":57.892368},{"c":58.41,"h":58.52,"l":58.4,"n":63,"o":58.52,"t":"2026-10-02T04:00:00Z","v":13544,"vw":58.404435},{"c":58.1657,"h":61.59,"l":58.06,"n":74,"o":59.8,"t":"2026-10-05T04:00:00Z","v":3416,"vw":58.764267},{"c":58.3921,"h":58.595,"l":58.3921,"n":48,"o":58.595,"t":"2026-10-06T04:00:00Z","v":490,"vw":58.595},{"c":57.4408,"h":57.4408,"l":57.1,"n":37,"o":57.1,"t":"2026-10-07T04:00:00Z","v":1030,"vw":57.186695},{"c":56.746,"h":56.746,"l":56.375,"n":136,"o":56.54,"t":"2026-10-08T04:00:00Z","v":6318,"vw":56.58505},{"c":57.097,"h":57.19,"l":56.96,"n":80,"o":57.19,"t":"2026-10-09T04:00:00Z","v":2249,"vw":57.012661},{"c":57.0103,"h":57.14,"l":56.9607,"n":53,"o":57.14,"t":"2026-10-12T04:00:00Z","v":1331,"vw":57.05719},{"c":57.4178,"h":57.4178,"l":57.07,"n":95,"o":57.4,"t":"2026-10-13T04:00:00Z","v":6741,"vw":57.315292},{"c":56.9755,"h":57.17,"l":56.92,"n":51,"o":57.17,"t":"2026-10-14T04:00:00Z","v":891,"vw":57.041693},{"c":57.6528,"h":57.6528,"l":56.88,"n":45,"o":56.88,"t":"2026-10-15T04:00:00Z","v":1292,"vw":57.299184},{"c":57.9569,"h":58.465,"l":57.93,"n":49,"o":58.465,"t":"2026-10-16T04:00:00Z","v":2118,"vw":58.075478},{"c":57.432,"h":57.53,"l":57.432,"n":49,"o":57.475,"t":"2026-10-19T04:00:00Z","v":3394,"vw":57.466264},{"c":57.9484,"h":57.9484,"l":56.91,"n":43,"o":56.91,"t":"2026-10-20T04:00:00Z","v":829,"vw":56.91},{"c":57.9342,"h":57.99,"l":57.9342,"n":25,"o":57.97,"t":"2026-10-21T04:00:00Z","v":486,"vw":57.981628},{"c":56.99,"h":57.08,"l":56.83,"n":39,"o":57.08,"t":"2026-10-22T04:00:00Z","v":2146,"vw":56.970482},{"c":56.38,"h":56.49,"l":56.37,"n":40,"o":56.4,"t":"2026-10-23T04:00:00Z","v":7003,"vw":56.467454}],"volatilityBars":[{"c":60.625,"h":60.625,"l":60.625,"n":3,"o":60.625,"t":"2026-09-24T13:45:00Z","v":450,"vw":60.625},{"c":60.46,"h":60.46,"l":60.46,"n":2,"o":60.46,"t":"2026-09-25T14:00:00Z","v":153,"vw":60.46},{"c":60.16,"h":60.16,"l":60.16,"n":1,"o":60.16,"t":"2026-09-25T15:15:00Z","v":100,"vw":60.16},{"c":60.6201,"h":60.6201,"l":60.61,"n":11,"o":60.62,"t":"2026-09-28T14:15:00Z","v":721,"vw":60.616717},{"c":60.145,"h":60.145,"l":60.1,"n":2,"o":60.1,"t":"2026-09-28T15:45:00Z","v":360,"vw":60.1225},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-09-28T16:30:00Z","v":200,"vw":60.5},{"c":60.31,"h":60.31,"l":60.31,"n":2,"o":60.31,"t":"2026-09-28T17:00:00Z","v":112,"vw":60.31},{"c":60.555,"h":60.555,"l":60.555,"n":3,"o":60.555,"t":"2026-09-28T17:15:00Z","v":200,"vw":60.555},{"c":60.52,"h":60.52,"l":60.52,"n":2,"o":60.52,"t":"2026-09-28T17:30:00Z","v":101,"vw":60.52},{"c":60.51,"h":60.51,"l":60.51,"n":2,"o":60.51,"t":"2026-09-28T18:00:00Z","v":101,"vw":60.51},{"c":60.43,"h":60.43,"l":60.43,"n":4,"o":60.43,"t":"2026-09-28T18:30:00Z","v":109,"vw":60.43},{"c":60.42,"h":60.42,"l":60.36,"n":10,"o":60.37,"t":"2026-09-28T19:00:00Z","v":1217,"vw":60.390938},{"c":60.365,"h":60.365,"l":60.365,"n":2,"o":60.365,"t":"2026-09-28T19:45:00Z","v":198,"vw":60.365},{"c":59.26,"h":59.26,"l":59.26,"n":1,"o":59.26,"t":"2026-09-30T19:00:00Z","v":319,"vw":59.26},{"c":57.985,"h":57.985,"l":57.84,"n":6,"o":57.84,"t":"2026-10-01T15:30:00Z","v":1010,"vw":57.9125},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-01T16:30:00Z","v":500,"vw":57.83},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-01T18:30:00Z","v":400,"vw":57.92},{"c":58.43,"h":58.52,"l":58.4,"n":17,"o":58.52,"t":"2026-10-02T19:45:00Z","v":12859,"vw":58.404184},{"c":58.41,"h":58.41,"l":58.41,"n":3,"o":58.41,"t":"2026-10-02T20:00:00Z","v":579,"vw":58.41},{"c":61.59,"h":61.59,"l":59.8,"n":10,"o":59.8,"t":"2026-10-05T13:30:00Z","v":794,"vw":60.906489},{"c":58.06,"h":58.06,"l":58.06,"n":5,"o":58.06,"t":"2026-10-05T18:00:00Z","v":404,"vw":58.06},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-10-05T18:30:00Z","v":180,"vw":58.09},{"c":58.16,"h":58.215,"l":58.16,"n":14,"o":58.16,"t":"2026-10-05T19:30:00Z","v":1624,"vw":58.174667},{"c":58.595,"h":58.595,"l":58.595,"n":1,"o":58.595,"t":"2026-10-06T16:00:00Z","v":350,"vw":58.595},{"c":57.365,"h":57.365,"l":57.1,"n":4,"o":57.1,"t":"2026-10-07T16:30:00Z","v":756,"vw":57.186695},{"c":56.55,"h":56.55,"l":56.54,"n":20,"o":56.54,"t":"2026-10-08T13:30:00Z","v":1377,"vw":56.542817},{"c":56.55,"h":56.55,"l":56.55,"n":10,"o":56.55,"t":"2026-10-08T13:45:00Z","v":1103,"vw":56.55},{"c":56.68,"h":56.68,"l":56.58,"n":7,"o":56.58,"t":"2026-10-08T14:00:00Z","v":866,"vw":56.659271},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-08T14:15:00Z","v":125,"vw":56.7},{"c":56.425,"h":56.425,"l":56.425,"n":2,"o":56.425,"t":"2026-10-08T15:00:00Z","v":101,"vw":56.425},{"c":56.375,"h":56.375,"l":56.375,"n":5,"o":56.375,"t":"2026-10-08T16:45:00Z","v":117,"vw":56.375},{"c":56.475,"h":56.475,"l":56.475,"n":1,"o":56.475,"t":"2026-10-08T17:00:00Z","v":100,"vw":56.475},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-08T17:30:00Z","v":100,"vw":56.47},{"c":56.5601,"h":56.5601,"l":56.5601,"n":1,"o":56.5601,"t":"2026-10-08T17:45:00Z","v":104,"vw":56.5601},{"c":56.61,"h":56.62,"l":56.61,"n":14,"o":56.62,"t":"2026-10-08T19:00:00Z","v":1338,"vw":56.612389},{"c":56.695,"h":56.695,"l":56.695,"n":1,"o":56.695,"t":"2026-10-08T19:30:00Z","v":100,"vw":56.695},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-08T19:45:00Z","v":100,"vw":56.74},{"c":57.19,"h":57.19,"l":57.19,"n":3,"o":57.19,"t":"2026-10-09T13:30:00Z","v":102,"vw":57.19},{"c":57.05,"h":57.07,"l":57.05,"n":5,"o":57.07,"t":"2026-10-09T14:45:00Z","v":613,"vw":57.059338},{"c":56.9601,"h":56.9949,"l":56.96,"n":15,"o":56.9601,"t":"2026-10-09T15:15:00Z","v":1182,"vw":56.97399},{"c":56.98,"h":56.98,"l":56.98,"n":2,"o":56.98,"t":"2026-10-09T18:30:00Z","v":116,"vw":56.98},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-12T13:30:00Z","v":620,"vw":57.14},{"c":56.9701,"h":56.9701,"l":56.97,"n":5,"o":56.97,"t":"2026-10-12T18:30:00Z","v":415,"vw":56.97005},{"c":56.9607,"h":56.9607,"l":56.9607,"n":1,"o":56.9607,"t":"2026-10-12T19:00:00Z","v":170,"vw":56.9607},{"c":57.4011,"h":57.4011,"l":57.4,"n":22,"o":57.4,"t":"2026-10-13T13:30:00Z","v":2772,"vw":57.400602},{"c":57.2578,"h":57.2578,"l":57.07,"n":5,"o":57.07,"t":"2026-10-13T13:45:00Z","v":297,"vw":57.1639},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-13T16:15:00Z","v":613,"vw":57.28},{"c":57.23,"h":57.24,"l":57.23,"n":11,"o":57.24,"t":"2026-10-13T16:30:00Z","v":886,"vw":57.23375},{"c":57.21,"h":57.275,"l":57.2,"n":17,"o":57.275,"t":"2026-10-13T16:45:00Z","v":1845,"vw":57.242923},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-14T13:30:00Z","v":277,"vw":57.17},{"c":56.92,"h":56.92,"l":56.92,"n":6,"o":56.92,"t":"2026-10-14T19:45:00Z","v":300,"vw":56.92},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-15T13:45:00Z","v":100,"vw":56.88},{"c":57.04,"h":57.04,"l":57.04,"n":3,"o":57.04,"t":"2026-10-15T14:15:00Z","v":182,"vw":57.04},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-15T15:30:00Z","v":400,"vw":57.35},{"c":57.36,"h":57.36,"l":57.36,"n":1,"o":57.36,"t":"2026-10-15T17:00:00Z","v":100,"vw":57.36},{"c":57.6,"h":57.62,"l":57.6,"n":2,"o":57.62,"t":"2026-10-15T19:45:00Z","v":200,"vw":57.61},{"c":58.465,"h":58.465,"l":58.465,"n":2,"o":58.465,"t":"2026-10-16T15:00:00Z","v":118,"vw":58.465},{"c":58.12,"h":58.13,"l":58.12,"n":9,"o":58.12,"t":"2026-10-16T16:15:00Z","v":900,"vw":58.121667},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-16T17:45:00Z","v":400,"vw":57.95},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-16T18:15:00Z","v":100,"vw":57.99},{"c":57.93,"h":57.93,"l":57.93,"n":6,"o":57.93,"t":"2026-10-16T19:45:00Z","v":146,"vw":57.93},{"c":57.475,"h":57.475,"l":57.475,"n":2,"o":57.475,"t":"2026-10-19T14:00:00Z","v":308,"vw":57.475},{"c":57.455,"h":57.455,"l":57.455,"n":5,"o":57.455,"t":"2026-10-19T14:30:00Z","v":208,"vw":57.455},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-19T16:30:00Z","v":400,"vw":57.53},{"c":57.475,"h":57.475,"l":57.45,"n":2,"o":57.45,"t":"2026-10-19T17:00:00Z","v":812,"vw":57.462685},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-19T17:30:00Z","v":400,"vw":57.44},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-19T18:00:00Z","v":502,"vw":57.46},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-19T18:45:00Z","v":400,"vw":57.44},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-20T13:30:00Z","v":518,"vw":56.91},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-21T16:15:00Z","v":144,"vw":57.97},{"c":57.99,"h":57.99,"l":57.99,"n":3,"o":57.99,"t":"2026-10-21T18:15:00Z","v":265,"vw":57.99},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-22T13:30:00Z","v":116,"vw":57.08},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-10-22T15:30:00Z","v":402,"vw":56.83},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-22T16:00:00Z","v":400,"vw":57},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-22T17:15:00Z","v":400,"vw":57.02},{"c":56.99,"h":56.99,"l":56.99,"n":2,"o":56.99,"t":"2026-10-22T19:15:00Z","v":500,"vw":56.99},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-22T20:00:00Z","v":114,"vw":56.99},{"c":56.4001,"h":56.4001,"l":56.4,"n":3,"o":56.4,"t":"2026-10-23T17:00:00Z","v":213,"vw":56.40005},{"c":56.3701,"h":56.3701,"l":56.37,"n":12,"o":56.37,"t":"2026-10-23T17:15:00Z","v":1114,"vw":56.37005},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-23T18:45:00Z","v":5310,"vw":56.49},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-23T20:00:00Z","v":101,"vw":56.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.75,"strike":69.76304134351052,"iv":0.6820408790387549,"gamma":0.022293324555706255,"theta":-0.04607202942481296,"vega":0.035771020652017815,"rho":0.005545717196898483,"breakevenPct":25.06747311725882},{"delta":0.2,"premium":0.7806172750225127,"strike":63.775308999099494,"iv":0.48494678298522237,"gamma":0.037670536358307465,"theta":-0.039794384448164806,"vega":0.042941915332599404,"rho":0.007496951929947166,"breakevenPct":14.501465544735737},{"delta":0.25,"premium":0.8469974178383194,"strike":61.12010328646722,"iv":0.3902883235173993,"gamma":0.05312963748819269,"theta":-0.03680575984848706,"vega":0.04874255062771016,"rho":0.009420962651954709,"breakevenPct":9.90972100799138},{"delta":0.3,"premium":0.9553150876382053,"strike":59.696849123617945,"iv":0.34404016821550354,"gamma":0.06597406069288754,"theta":-0.03581607675019987,"vega":0.05325445213487832,"rho":0.011333656045912018,"breakevenPct":7.577446277502923},{"delta":0.35,"premium":1.0903793489250766,"strike":58.70942511588855,"iv":0.3160651836607331,"gamma":0.07624777178089297,"theta":-0.03539213554662203,"vega":0.05664526452843893,"rho":0.013246014891098916,"breakevenPct":6.0656340276935445},{"delta":0.4,"premium":1.2577762919835072,"strike":57.95556404580853,"iv":0.30148425552752117,"gamma":0.08353134896062084,"theta":-0.03563459334154105,"vega":0.0592278933622709,"rho":0.01516120978560552,"breakevenPct":5.025435150393818},{"delta":0.45,"premium":1.3763746664632892,"strike":57.2778590487812,"iv":0.2773110246569388,"gamma":0.09308358374032238,"theta":-0.03369516543973888,"vega":0.06048470658051849,"rho":0.01715123196174415,"breakevenPct":4.033759693587244},{"delta":0.5,"premium":1.6126988335100743,"strike":56.68716861081654,"iv":0.27318738069989396,"gamma":0.09474761399787911,"theta":-0.03361951219512195,"vega":0.060812301166489925,"rho":0.01907718147923984,"breakevenPct":3.4052278189546152},{"delta":0.55,"premium":1.9308324496288445,"strike":56.156945917285256,"iv":0.2829965005302227,"gamma":0.09093001060445387,"theta":-0.0348390243902439,"vega":0.06049416755037116,"rho":0.02095860592886502,"breakevenPct":3.0290499590530318},{"delta":0.6,"premium":2.3476295828065736,"strike":55.554993678887485,"iv":0.29742566371681417,"gamma":0.08450442477876106,"theta":-0.035823008849557525,"vega":0.05897597977243995,"rho":0.022783434313957806,"breakevenPct":2.7006443094963726},{"delta":0.65,"premium":2.8228428351309707,"strike":54.9060092449923,"iv":0.3140557781201849,"gamma":0.07683790446841295,"theta":-0.0366,"vega":0.05676764252696456,"rho":0.024572912516288688,"breakevenPct":2.3924300818078463},{"delta":0.7,"premium":3.4199152542372877,"strike":54.13559322033898,"iv":0.33254576271186437,"gamma":0.06813220338983052,"theta":-0.0366,"vega":0.05322372881355933,"rho":0.026279239007692124,"breakevenPct":2.0849742365666324},{"delta":0.75,"premium":4.124272727272727,"strike":53.25090909090909,"iv":0.3501825454545454,"gamma":0.05910909090909092,"theta":-0.03555127272727273,"vega":0.048629818181818184,"rho":0.02791247612619458,"breakevenPct":1.7651327034086863},{"delta":0.8,"premium":4.840716911764706,"strike":52.33455882352941,"iv":0.3571959558823529,"gamma":0.050943749999999996,"theta":-0.032604779411764706,"vega":0.042775,"rho":0.029527876907465368,"breakevenPct":1.410563560294638},{"delta":0.85,"premium":6.17158469945355,"strike":50.84153005464481,"iv":0.3923010928961748,"gamma":0.03906393442622952,"theta":-0.03008360655737705,"vega":0.03551857923497268,"rho":0.030713968172876742,"breakevenPct":1.122942096662576},{"delta":0.9,"premium":8.644628647214855,"strike":48.216180371352785,"iv":0.46066790450928385,"gamma":0.02547175066312997,"theta":-0.02616750663129973,"vega":0.026298806366047738,"rho":0.03106468424377079,"breakevenPct":0.8528006714573242}],"put":[{"delta":0.1,"premium":0.7674984042433391,"strike":41.74984042433391,"iv":0.9637868297616485,"gamma":0.012237954486862955,"theta":-0.04633139225191854,"vega":0.026822203828765073,"rho":-0.004849896085600246,"breakevenPct":27.310496594376424},{"delta":0.15,"premium":0.856052757407821,"strike":47.24211029631284,"iv":0.6851414074576725,"gamma":0.02326023594539821,"theta":-0.042662617209504,"vega":0.03543909094450222,"rho":-0.007096093258264999,"breakevenPct":17.72604196717804},{"delta":0.2,"premium":0.949489443657143,"strike":50.653051830857144,"iv":0.5220590984491191,"gamma":0.03533091487321899,"theta":-0.03964100517629124,"vega":0.04283468212490509,"rho":-0.009354450307647515,"breakevenPct":11.841854581057108},{"delta":0.25,"premium":1.057002244594035,"strike":52.57002244594035,"iv":0.4357913530483355,"gamma":0.047621307455413854,"theta":-0.03731357340419464,"vega":0.04868294584470697,"rho":-0.01162502709711316,"breakevenPct":8.632457961429033},{"delta":0.3,"premium":1.1833957466674188,"strike":53.833957466674185,"iv":0.3838147589452371,"gamma":0.059134985041136276,"theta":-0.035564612010618495,"vega":0.05329051180587968,"rho":-0.013903224653993317,"breakevenPct":6.614824902435678},{"delta":0.35,"premium":1.2626434201081502,"strike":54.835245601442004,"iv":0.3331243143868192,"gamma":0.07268074424682013,"theta":-0.032337812721605956,"vega":0.05675224752145348,"rho":-0.016162262616631264,"breakevenPct":4.979421459145347},{"delta":0.4,"premium":1.383510996310327,"strike":55.54255498155164,"iv":0.3029159771016007,"gamma":0.08326037890880622,"theta":-0.030261588053976905,"vega":0.058989157657119755,"rho":-0.018375206849704256,"breakevenPct":3.9392621758756547},{"delta":0.45,"premium":1.5338389121338911,"strike":56.15690376569038,"iv":0.2812324267782427,"gamma":0.09154937238493724,"theta":-0.028560669456066945,"vega":0.06049414225941423,"rho":-0.020597708202622945,"breakevenPct":3.1162382874131223},{"delta":0.5,"premium":1.729968619246862,"strike":56.67991631799163,"iv":0.2696738493723849,"gamma":0.09604728033472804,"theta":-0.02709623430962343,"vega":0.06080794979079498,"rho":-0.022863293628511052,"breakevenPct":2.536453177111092},{"delta":0.55,"premium":1.9890297684674758,"strike":57.21389195148842,"iv":0.2642683572216097,"gamma":0.09728136714443218,"theta":-0.025986108048511578,"vega":0.06042249173098125,"rho":-0.02515394325418859,"breakevenPct":2.0488432369263125},{"delta":0.6,"premium":2.347353914002205,"strike":57.7651598676957,"iv":0.26856824696802645,"gamma":0.09336736493936053,"theta":-0.0254348401323043,"vega":0.058934068357221606,"rho":-0.02748412713314223,"breakevenPct":1.7066229980604963},{"delta":0.65,"premium":2.674822335025381,"strike":58.29137055837563,"iv":0.2654467005076142,"gamma":0.09021401015228427,"theta":-0.02353918781725888,"vega":0.05634781725888324,"rho":-0.02979690282720508,"breakevenPct":1.3541180855795476},{"delta":0.7,"premium":2.979390862944162,"strike":58.7989847715736,"iv":0.25681725888324874,"gamma":0.08762517766497462,"theta":-0.02064578680203046,"vega":0.05294680203045685,"rho":-0.03209675885791691,"breakevenPct":0.9939802968615861},{"delta":0.75,"premium":3.4809633027522935,"strike":59.46177370030581,"iv":0.25838715596330275,"gamma":0.07990428134556575,"theta":-0.018207033639143732,"vega":0.04845993883792049,"rho":-0.034505147180975124,"breakevenPct":0.7080340589685796},{"delta":0.8,"premium":4.184,"strike":60.296,"iv":0.2675448,"gamma":0.06813359999999999,"theta":-0.015841599999999997,"vega":0.0427872,"rho":-0.03703578570939074,"breakevenPct":0.4753458673288393},{"delta":0.85,"premium":5.128888888888888,"strike":61.36543209876543,"iv":0.27864271604938273,"gamma":0.05446098765432101,"theta":-0.012630617283950622,"vega":0.03558814814814816,"rho":-0.03973688234194138,"breakevenPct":0.2544462400203241},{"delta":0.9,"premium":6.72246376811595,"strike":63.07246376811595,"iv":0.3036550724637684,"gamma":0.03770869565217387,"theta":-0.00894347826086957,"vega":0.02689855072463767,"rho":-0.0428980464725384,"breakevenPct":0.05321035828308112}]},"raw":{"call":[{"delta":0.15,"premium":0.75,"strike":69.76304134351052,"iv":0.6820408790387549,"gamma":0.022293324555706255,"theta":-0.04607202942481296,"vega":0.035771020652017815,"rho":0.005545717196898483,"breakevenPct":25.06747311725882},{"delta":0.2,"premium":0.7806172750225127,"strike":63.775308999099494,"iv":0.48494678298522237,"gamma":0.037670536358307465,"theta":-0.039794384448164806,"vega":0.042941915332599404,"rho":0.007496951929947166,"breakevenPct":14.501465544735737},{"delta":0.25,"premium":0.8469974178383194,"strike":61.12010328646722,"iv":0.3902883235173993,"gamma":0.05312963748819269,"theta":-0.03680575984848706,"vega":0.04874255062771016,"rho":0.009420962651954709,"breakevenPct":9.90972100799138},{"delta":0.3,"premium":0.9553150876382053,"strike":59.696849123617945,"iv":0.34404016821550354,"gamma":0.06597406069288754,"theta":-0.03581607675019987,"vega":0.05325445213487832,"rho":0.011333656045912018,"breakevenPct":7.577446277502923},{"delta":0.35,"premium":1.0903793489250766,"strike":58.70942511588855,"iv":0.3160651836607331,"gamma":0.07624777178089297,"theta":-0.03539213554662203,"vega":0.05664526452843893,"rho":0.013246014891098916,"breakevenPct":6.0656340276935445},{"delta":0.4,"premium":1.2577762919835072,"strike":57.95556404580853,"iv":0.30148425552752117,"gamma":0.08353134896062084,"theta":-0.03563459334154105,"vega":0.0592278933622709,"rho":0.01516120978560552,"breakevenPct":5.025435150393818},{"delta":0.45,"premium":1.3763746664632892,"strike":57.2778590487812,"iv":0.2773110246569388,"gamma":0.09308358374032238,"theta":-0.03369516543973888,"vega":0.06048470658051849,"rho":0.01715123196174415,"breakevenPct":4.033759693587244},{"delta":0.5,"premium":1.6126988335100743,"strike":56.68716861081654,"iv":0.27318738069989396,"gamma":0.09474761399787911,"theta":-0.03361951219512195,"vega":0.060812301166489925,"rho":0.01907718147923984,"breakevenPct":3.4052278189546152},{"delta":0.55,"premium":1.9308324496288445,"strike":56.156945917285256,"iv":0.2829965005302227,"gamma":0.09093001060445387,"theta":-0.0348390243902439,"vega":0.06049416755037116,"rho":0.02095860592886502,"breakevenPct":3.0290499590530318},{"delta":0.6,"premium":2.3476295828065736,"strike":55.554993678887485,"iv":0.29742566371681417,"gamma":0.08450442477876106,"theta":-0.035823008849557525,"vega":0.05897597977243995,"rho":0.022783434313957806,"breakevenPct":2.7006443094963726},{"delta":0.65,"premium":2.8228428351309707,"strike":54.9060092449923,"iv":0.3140557781201849,"gamma":0.07683790446841295,"theta":-0.0366,"vega":0.05676764252696456,"rho":0.024572912516288688,"breakevenPct":2.3924300818078463},{"delta":0.7,"premium":3.4199152542372877,"strike":54.13559322033898,"iv":0.33254576271186437,"gamma":0.06813220338983052,"theta":-0.0366,"vega":0.05322372881355933,"rho":0.026279239007692124,"breakevenPct":2.0849742365666324},{"delta":0.75,"premium":4.124272727272727,"strike":53.25090909090909,"iv":0.3501825454545454,"gamma":0.05910909090909092,"theta":-0.03555127272727273,"vega":0.048629818181818184,"rho":0.02791247612619458,"breakevenPct":1.7651327034086863},{"delta":0.8,"premium":4.840716911764706,"strike":52.33455882352941,"iv":0.3571959558823529,"gamma":0.050943749999999996,"theta":-0.032604779411764706,"vega":0.042775,"rho":0.029527876907465368,"breakevenPct":1.410563560294638},{"delta":0.85,"premium":6.17158469945355,"strike":50.84153005464481,"iv":0.3923010928961748,"gamma":0.03906393442622952,"theta":-0.03008360655737705,"vega":0.03551857923497268,"rho":0.030713968172876742,"breakevenPct":1.122942096662576},{"delta":0.9,"premium":8.644628647214855,"strike":48.216180371352785,"iv":0.46066790450928385,"gamma":0.02547175066312997,"theta":-0.02616750663129973,"vega":0.026298806366047738,"rho":0.03106468424377079,"breakevenPct":0.8528006714573242}],"put":[{"delta":0.1,"premium":0.7674984042433391,"strike":41.74984042433391,"iv":0.9637868297616485,"gamma":0.012237954486862955,"theta":-0.04633139225191854,"vega":0.026822203828765073,"rho":-0.004849896085600246,"breakevenPct":27.310496594376424},{"delta":0.15,"premium":0.856052757407821,"strike":47.24211029631284,"iv":0.6851414074576725,"gamma":0.02326023594539821,"theta":-0.042662617209504,"vega":0.03543909094450222,"rho":-0.007096093258264999,"breakevenPct":17.72604196717804},{"delta":0.2,"premium":0.949489443657143,"strike":50.653051830857144,"iv":0.5220590984491191,"gamma":0.03533091487321899,"theta":-0.03964100517629124,"vega":0.04283468212490509,"rho":-0.009354450307647515,"breakevenPct":11.841854581057108},{"delta":0.25,"premium":1.057002244594035,"strike":52.57002244594035,"iv":0.4357913530483355,"gamma":0.047621307455413854,"theta":-0.03731357340419464,"vega":0.04868294584470697,"rho":-0.01162502709711316,"breakevenPct":8.632457961429033},{"delta":0.3,"premium":1.1833957466674188,"strike":53.833957466674185,"iv":0.3838147589452371,"gamma":0.059134985041136276,"theta":-0.035564612010618495,"vega":0.05329051180587968,"rho":-0.013903224653993317,"breakevenPct":6.614824902435678},{"delta":0.35,"premium":1.2626434201081502,"strike":54.835245601442004,"iv":0.3331243143868192,"gamma":0.07268074424682013,"theta":-0.032337812721605956,"vega":0.05675224752145348,"rho":-0.016162262616631264,"breakevenPct":4.979421459145347},{"delta":0.4,"premium":1.383510996310327,"strike":55.54255498155164,"iv":0.3029159771016007,"gamma":0.08326037890880622,"theta":-0.030261588053976905,"vega":0.058989157657119755,"rho":-0.018375206849704256,"breakevenPct":3.9392621758756547},{"delta":0.45,"premium":1.5338389121338911,"strike":56.15690376569038,"iv":0.2812324267782427,"gamma":0.09154937238493724,"theta":-0.028560669456066945,"vega":0.06049414225941423,"rho":-0.020597708202622945,"breakevenPct":3.1162382874131223},{"delta":0.5,"premium":1.729968619246862,"strike":56.67991631799163,"iv":0.2696738493723849,"gamma":0.09604728033472804,"theta":-0.02709623430962343,"vega":0.06080794979079498,"rho":-0.022863293628511052,"breakevenPct":2.536453177111092},{"delta":0.55,"premium":1.9890297684674758,"strike":57.21389195148842,"iv":0.2642683572216097,"gamma":0.09728136714443218,"theta":-0.025986108048511578,"vega":0.06042249173098125,"rho":-0.02515394325418859,"breakevenPct":2.0488432369263125},{"delta":0.6,"premium":2.347353914002205,"strike":57.7651598676957,"iv":0.26856824696802645,"gamma":0.09336736493936053,"theta":-0.0254348401323043,"vega":0.058934068357221606,"rho":-0.02748412713314223,"breakevenPct":1.7066229980604963},{"delta":0.65,"premium":2.674822335025381,"strike":58.29137055837563,"iv":0.2654467005076142,"gamma":0.09021401015228427,"theta":-0.02353918781725888,"vega":0.05634781725888324,"rho":-0.02979690282720508,"breakevenPct":1.3541180855795476},{"delta":0.7,"premium":2.979390862944162,"strike":58.7989847715736,"iv":0.25681725888324874,"gamma":0.08762517766497462,"theta":-0.02064578680203046,"vega":0.05294680203045685,"rho":-0.03209675885791691,"breakevenPct":0.9939802968615861},{"delta":0.75,"premium":3.4809633027522935,"strike":59.46177370030581,"iv":0.25838715596330275,"gamma":0.07990428134556575,"theta":-0.018207033639143732,"vega":0.04845993883792049,"rho":-0.034505147180975124,"breakevenPct":0.7080340589685796},{"delta":0.8,"premium":4.184,"strike":60.296,"iv":0.2675448,"gamma":0.06813359999999999,"theta":-0.015841599999999997,"vega":0.0427872,"rho":-0.03703578570939074,"breakevenPct":0.4753458673288393},{"delta":0.85,"premium":5.128888888888888,"strike":61.36543209876543,"iv":0.27864271604938273,"gamma":0.05446098765432101,"theta":-0.012630617283950622,"vega":0.03558814814814816,"rho":-0.03973688234194138,"breakevenPct":0.2544462400203241},{"delta":0.9,"premium":6.72246376811595,"strike":63.07246376811595,"iv":0.3036550724637684,"gamma":0.03770869565217387,"theta":-0.00894347826086957,"vega":0.02689855072463767,"rho":-0.0428980464725384,"breakevenPct":0.05321035828308112}]}},"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"}}