{"symbol":"NFTY","url":"https://intraalpha.com/companies/NFTY","capturedAt":"2026-10-22T23:23:53.049Z","state":"ready","quote":{"symbol":"NFTY","last_price":51.37,"prev_close":51.3809,"regular_close":51.37,"change":-0.0109,"change_pct":-0.0212,"regular_change":-0.0109,"regular_change_pct":-0.0212,"extended_change":0,"extended_change_pct":0,"bid":48.51,"ask":55.55,"bid_size":100,"ask_size":100,"volume":3828,"vwap":51.274006,"open":51.16,"high":51.42,"low":51.12,"close":51.37,"trade_count":116,"last_trade_at":"2026-10-22T20:00:00.502900439Z","last_quote_at":"2026-10-22T20:05:16.927443187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:51.962967518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":100100000,"net_expense_ratio":0.008,"portfolio_turnover":0.22,"dividend_yield":0.0041,"inception_date":"2012-02-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:52.656050+00:00"},"optionObservedAt":"2026-10-22T19:55:01.269Z","bars":[{"c":51.63,"h":51.63,"l":51.63,"n":6,"o":51.63,"t":"2026-10-15T13:30:00Z","v":926,"vw":51.63},{"c":51.745,"h":51.745,"l":51.745,"n":2,"o":51.745,"t":"2026-10-15T13:35:00Z","v":101,"vw":51.745},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-15T14:20:00Z","v":1352,"vw":51.81},{"c":52.08,"h":52.08,"l":51.948,"n":2,"o":51.948,"t":"2026-10-15T17:10:00Z","v":296,"vw":51.992595},{"c":51.99,"h":51.99,"l":51.95,"n":9,"o":51.96,"t":"2026-10-15T17:40:00Z","v":554,"vw":51.966667},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-15T17:55:00Z","v":100,"vw":51.99},{"c":51.81,"h":51.81,"l":51.8,"n":10,"o":51.8,"t":"2026-10-15T18:25:00Z","v":1000,"vw":51.807037},{"c":51.955,"h":51.955,"l":51.955,"n":1,"o":51.955,"t":"2026-10-15T19:00:00Z","v":100,"vw":51.955},{"c":52.07,"h":52.07,"l":52.07,"n":6,"o":52.07,"t":"2026-10-15T19:45:00Z","v":391,"vw":52.07},{"c":51.95,"h":51.95,"l":51.95,"n":17,"o":51.95,"t":"2026-10-16T13:30:00Z","v":426,"vw":51.95},{"c":51.8001,"h":51.8001,"l":51.8001,"n":1,"o":51.8001,"t":"2026-10-16T13:35:00Z","v":167,"vw":51.8001},{"c":52.075,"h":52.075,"l":52.075,"n":3,"o":52.075,"t":"2026-10-16T14:00:00Z","v":201,"vw":52.075},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-10-16T15:55:00Z","v":115,"vw":51.91},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-10-16T16:05:00Z","v":967,"vw":51.75},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-16T16:30:00Z","v":100,"vw":51.81},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-10-16T16:45:00Z","v":166,"vw":51.87},{"c":51.87,"h":51.87,"l":51.75,"n":7,"o":51.75,"t":"2026-10-16T17:15:00Z","v":356,"vw":51.799793},{"c":51.9103,"h":51.9103,"l":51.9103,"n":2,"o":51.9103,"t":"2026-10-16T17:25:00Z","v":255,"vw":51.9103},{"c":51.855,"h":51.855,"l":51.855,"n":4,"o":51.855,"t":"2026-10-16T17:30:00Z","v":500,"vw":51.855},{"c":51.855,"h":51.855,"l":51.855,"n":1,"o":51.855,"t":"2026-10-16T17:40:00Z","v":250,"vw":51.855},{"c":51.89,"h":51.89,"l":51.89,"n":15,"o":51.89,"t":"2026-10-16T17:55:00Z","v":117,"vw":51.89},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-16T19:05:00Z","v":105,"vw":51.75},{"c":51.729,"h":51.729,"l":51.729,"n":2,"o":51.729,"t":"2026-10-19T15:10:00Z","v":1000,"vw":51.729},{"c":51.45,"h":51.679,"l":51.45,"n":5,"o":51.6763,"t":"2026-10-19T17:20:00Z","v":736,"vw":51.568382},{"c":51.4185,"h":51.51,"l":51.4185,"n":2,"o":51.51,"t":"2026-10-19T19:10:00Z","v":252,"vw":51.45481},{"c":51.495,"h":51.495,"l":51.495,"n":3,"o":51.495,"t":"2026-10-19T19:45:00Z","v":102,"vw":51.495},{"c":51.38,"h":51.38,"l":51.38,"n":4,"o":51.38,"t":"2026-10-20T13:30:00Z","v":171,"vw":51.38},{"c":52.02,"h":52.02,"l":52.01,"n":6,"o":52.01,"t":"2026-10-20T14:25:00Z","v":715,"vw":52.015714},{"c":51.92,"h":52.0901,"l":51.92,"n":5,"o":52.0901,"t":"2026-10-20T14:30:00Z","v":1532,"vw":52.023439},{"c":51.95,"h":52.115,"l":51.92,"n":35,"o":51.92,"t":"2026-10-20T14:35:00Z","v":5616,"vw":51.97838},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-20T15:25:00Z","v":814,"vw":51.88},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-20T18:00:00Z","v":100,"vw":51.94},{"c":51.76,"h":51.82,"l":51.76,"n":6,"o":51.82,"t":"2026-10-20T18:30:00Z","v":605,"vw":51.769975},{"c":51.455,"h":51.455,"l":51.34,"n":6,"o":51.34,"t":"2026-10-21T13:30:00Z","v":1546,"vw":51.378632},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-10-21T13:40:00Z","v":358,"vw":51.33},{"c":51.48,"h":51.48,"l":51.48,"n":1,"o":51.48,"t":"2026-10-21T14:00:00Z","v":376,"vw":51.48},{"c":51.445,"h":51.445,"l":51.445,"n":1,"o":51.445,"t":"2026-10-21T16:40:00Z","v":271,"vw":51.445},{"c":51.525,"h":51.525,"l":51.525,"n":1,"o":51.525,"t":"2026-10-21T17:00:00Z","v":298,"vw":51.525},{"c":51.31,"h":51.31,"l":51.31,"n":2,"o":51.31,"t":"2026-10-21T18:20:00Z","v":503,"vw":51.31},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-21T18:55:00Z","v":100,"vw":51.39},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-22T13:00:00Z","v":150,"vw":51},{"c":51.19,"h":51.19,"l":51.12,"n":7,"o":51.16,"t":"2026-10-22T14:15:00Z","v":612,"vw":51.168651},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-22T15:20:00Z","v":375,"vw":51.29},{"c":51.25,"h":51.25,"l":51.25,"n":8,"o":51.25,"t":"2026-10-22T15:40:00Z","v":849,"vw":51.25},{"c":51.405,"h":51.405,"l":51.405,"n":1,"o":51.405,"t":"2026-10-22T17:35:00Z","v":206,"vw":51.405},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-22T17:50:00Z","v":201,"vw":51.42},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-22T19:55:00Z","v":100,"vw":51.35},{"c":51.37,"h":51.37,"l":51.37,"n":2,"o":51.37,"t":"2026-10-22T20:00:00Z","v":102,"vw":51.37}],"history":[{"c":61.73,"h":62.177,"l":61.7157,"n":557,"o":61.92,"t":"2024-10-21T04:00:00Z","v":19937,"vw":61.902666},{"c":61,"h":61.23,"l":60.8901,"n":676,"o":61.23,"t":"2024-10-22T04:00:00Z","v":19203,"vw":61.032693},{"c":60.28,"h":60.9899,"l":60.19,"n":584,"o":60.81,"t":"2024-10-23T04:00:00Z","v":36774,"vw":60.453049},{"c":60.4,"h":60.625,"l":60.28,"n":424,"o":60.5,"t":"2024-10-24T04:00:00Z","v":14779,"vw":60.525061},{"c":59.91,"h":60.0699,"l":59.51,"n":804,"o":60.04,"t":"2024-10-25T04:00:00Z","v":31704,"vw":59.896682},{"c":60.61,"h":61.23,"l":60.0001,"n":485,"o":61.23,"t":"2024-10-28T04:00:00Z","v":41090,"vw":60.591789},{"c":60.58,"h":60.9851,"l":60.2,"n":609,"o":60.62,"t":"2024-10-29T04:00:00Z","v":35621,"vw":60.517187},{"c":60.46,"h":60.5799,"l":60.2544,"n":357,"o":60.41,"t":"2024-10-30T04:00:00Z","v":15642,"vw":60.433264},{"c":60.3,"h":60.48,"l":60.1001,"n":334,"o":60.33,"t":"2024-10-31T04:00:00Z","v":17399,"vw":60.314244},{"c":60.4,"h":60.47,"l":60.1001,"n":393,"o":60.11,"t":"2024-11-01T04:00:00Z","v":16785,"vw":60.311214},{"c":59.51,"h":60.04,"l":59.51,"n":673,"o":59.96,"t":"2024-11-04T05:00:00Z","v":28086,"vw":59.778649},{"c":60.51,"h":60.58,"l":59.9047,"n":449,"o":60,"t":"2024-11-05T05:00:00Z","v":41687,"vw":60.315108},{"c":60.53,"h":61,"l":60.17,"n":600,"o":61,"t":"2024-11-06T05:00:00Z","v":40456,"vw":60.65065},{"c":60.1,"h":60.34,"l":59.91,"n":442,"o":60.34,"t":"2024-11-07T05:00:00Z","v":31367,"vw":60.112294},{"c":59.59,"h":60.0394,"l":59.5301,"n":495,"o":59.95,"t":"2024-11-08T05:00:00Z","v":19004,"vw":59.768153},{"c":59.68,"h":60,"l":59.65,"n":388,"o":59.75,"t":"2024-11-11T05:00:00Z","v":14422,"vw":59.751182},{"c":58.44,"h":59.25,"l":58.3656,"n":812,"o":59.25,"t":"2024-11-12T05:00:00Z","v":138145,"vw":58.614456},{"c":57.97,"h":58.1499,"l":57.85,"n":1096,"o":58.14,"t":"2024-11-13T05:00:00Z","v":126446,"vw":58.011808},{"c":58.39,"h":58.4714,"l":58.05,"n":469,"o":58.05,"t":"2024-11-14T05:00:00Z","v":22346,"vw":58.328566},{"c":57.91,"h":58.2999,"l":57.9,"n":506,"o":58.2,"t":"2024-11-15T05:00:00Z","v":28843,"vw":58.095618},{"c":58.01,"h":58.3196,"l":57.84,"n":611,"o":57.97,"t":"2024-11-18T05:00:00Z","v":76775,"vw":57.938089},{"c":58.16,"h":58.16,"l":58.02,"n":543,"o":58.02,"t":"2024-11-19T05:00:00Z","v":46023,"vw":58.114128},{"c":58.19,"h":58.59,"l":58.01,"n":920,"o":58.16,"t":"2024-11-20T05:00:00Z","v":119084,"vw":58.443616},{"c":57.49,"h":57.68,"l":57.11,"n":1306,"o":57.49,"t":"2024-11-21T05:00:00Z","v":81941,"vw":57.499677},{"c":58.73,"h":58.74,"l":58.3701,"n":533,"o":58.65,"t":"2024-11-22T05:00:00Z","v":40412,"vw":58.602112},{"c":59.47,"h":59.75,"l":59.2,"n":462,"o":59.53,"t":"2024-11-25T05:00:00Z","v":23512,"vw":59.498704},{"c":58.89,"h":59.25,"l":58.875,"n":393,"o":59.25,"t":"2024-11-26T05:00:00Z","v":19821,"vw":59.045207},{"c":59.12,"h":59.306,"l":58.3,"n":354,"o":59.23,"t":"2024-11-27T05:00:00Z","v":31554,"vw":58.852472},{"c":58.82,"h":59.05,"l":58.275,"n":317,"o":58.58,"t":"2024-11-29T05:00:00Z","v":9321,"vw":58.714908},{"c":59.02,"h":59.2499,"l":58.54,"n":565,"o":58.82,"t":"2024-12-02T05:00:00Z","v":25863,"vw":58.890448},{"c":59.12,"h":59.47,"l":59.0201,"n":389,"o":59.23,"t":"2024-12-03T05:00:00Z","v":20673,"vw":59.213658},{"c":58.82,"h":59.07,"l":58.8,"n":286,"o":59.07,"t":"2024-12-04T05:00:00Z","v":14073,"vw":58.919447},{"c":59.55,"h":59.56,"l":59.21,"n":369,"o":59.21,"t":"2024-12-05T05:00:00Z","v":25465,"vw":59.42526},{"c":59.47,"h":59.55,"l":59.15,"n":301,"o":59.55,"t":"2024-12-06T05:00:00Z","v":27749,"vw":59.41749},{"c":59.21,"h":59.4699,"l":59.21,"n":407,"o":59.26,"t":"2024-12-09T05:00:00Z","v":19502,"vw":59.318775},{"c":59.1,"h":59.2,"l":59.0317,"n":241,"o":59.2,"t":"2024-12-10T05:00:00Z","v":10815,"vw":59.124567},{"c":59.49,"h":59.5134,"l":59.3,"n":233,"o":59.35,"t":"2024-12-11T05:00:00Z","v":10462,"vw":59.407091},{"c":58.93,"h":59.2299,"l":58.91,"n":332,"o":59.01,"t":"2024-12-12T05:00:00Z","v":26181,"vw":59.060798},{"c":58.84,"h":59.0553,"l":58.7,"n":400,"o":58.96,"t":"2024-12-13T05:00:00Z","v":42194,"vw":58.844984},{"c":58.5,"h":58.73,"l":58.2506,"n":404,"o":58.61,"t":"2024-12-16T05:00:00Z","v":26877,"vw":58.525204},{"c":57.89,"h":57.93,"l":57.5,"n":434,"o":57.93,"t":"2024-12-17T05:00:00Z","v":18514,"vw":57.738112},{"c":56.765,"h":57.73,"l":56.7,"n":660,"o":57.52,"t":"2024-12-18T05:00:00Z","v":29219,"vw":57.429548},{"c":57.06,"h":57.4199,"l":56.9159,"n":296,"o":56.94,"t":"2024-12-19T05:00:00Z","v":24981,"vw":57.05282},{"c":56.87,"h":57.0117,"l":56.23,"n":510,"o":56.61,"t":"2024-12-20T05:00:00Z","v":21766,"vw":56.637309},{"c":56.08,"h":56.77,"l":56.08,"n":496,"o":56.68,"t":"2024-12-23T05:00:00Z","v":48001,"vw":56.283722},{"c":56.59,"h":56.7087,"l":56.15,"n":204,"o":56.19,"t":"2024-12-24T05:00:00Z","v":11767,"vw":56.405188},{"c":56.36,"h":56.667,"l":56.2546,"n":330,"o":56.53,"t":"2024-12-26T05:00:00Z","v":16096,"vw":56.480952},{"c":56.23,"h":56.6099,"l":56.0001,"n":312,"o":56.35,"t":"2024-12-27T05:00:00Z","v":15617,"vw":56.201378},{"c":55.9,"h":56.095,"l":55.8,"n":510,"o":56,"t":"2024-12-30T05:00:00Z","v":34279,"vw":55.92569},{"c":55.99,"h":56.2565,"l":55.99,"n":245,"o":56.05,"t":"2024-12-31T05:00:00Z","v":16061,"vw":56.070563},{"c":57.14,"h":57.5386,"l":56.971,"n":347,"o":57.33,"t":"2025-01-02T05:00:00Z","v":11160,"vw":57.219714},{"c":57.15,"h":57.3779,"l":57.13,"n":385,"o":57.23,"t":"2025-01-03T05:00:00Z","v":21195,"vw":57.207597},{"c":56.05,"h":56.4168,"l":56.05,"n":573,"o":56.23,"t":"2025-01-06T05:00:00Z","v":38904,"vw":56.225137},{"c":55.82,"h":56.4432,"l":55.82,"n":404,"o":56.38,"t":"2025-01-07T05:00:00Z","v":67841,"vw":55.908792},{"c":55.56,"h":56.19,"l":55.511,"n":444,"o":56.07,"t":"2025-01-08T05:00:00Z","v":26006,"vw":55.789614},{"c":54.78,"h":55.1,"l":54.55,"n":745,"o":55.01,"t":"2025-01-10T05:00:00Z","v":36599,"vw":54.811397},{"c":54.11,"h":54.3,"l":53.9,"n":843,"o":53.9,"t":"2025-01-13T05:00:00Z","v":43843,"vw":54.146375},{"c":54.4,"h":54.8077,"l":54.1737,"n":478,"o":54.46,"t":"2025-01-14T05:00:00Z","v":22064,"vw":54.458399},{"c":55.17,"h":55.34,"l":54.7711,"n":385,"o":55,"t":"2025-01-15T05:00:00Z","v":35806,"vw":54.913712},{"c":54.44,"h":55.0299,"l":54.36,"n":411,"o":55,"t":"2025-01-16T05:00:00Z","v":68947,"vw":54.552352},{"c":55,"h":55.03,"l":54.569,"n":373,"o":54.81,"t":"2025-01-17T05:00:00Z","v":37411,"vw":54.877312},{"c":54.87,"h":54.92,"l":54.4521,"n":671,"o":54.72,"t":"2025-01-21T05:00:00Z","v":37252,"vw":54.689811},{"c":54.48,"h":54.8899,"l":54.3,"n":470,"o":54.71,"t":"2025-01-22T05:00:00Z","v":28019,"vw":54.450072},{"c":55.31,"h":55.33,"l":54.8321,"n":863,"o":54.92,"t":"2025-01-23T05:00:00Z","v":24458,"vw":55.094547},{"c":54.92,"h":55.1,"l":54.65,"n":326,"o":55.06,"t":"2025-01-24T05:00:00Z","v":27590,"vw":54.949152},{"c":54.43,"h":54.6399,"l":54.05,"n":506,"o":54.05,"t":"2025-01-27T05:00:00Z","v":24855,"vw":54.340324},{"c":54.16,"h":54.4,"l":54.03,"n":368,"o":54.26,"t":"2025-01-28T05:00:00Z","v":23653,"vw":54.240548},{"c":54.8,"h":54.88,"l":54.47,"n":366,"o":54.62,"t":"2025-01-29T05:00:00Z","v":203212,"vw":54.483257},{"c":55.05,"h":55.16,"l":54.81,"n":356,"o":55.15,"t":"2025-01-30T05:00:00Z","v":16655,"vw":55.005877},{"c":55.255,"h":55.6812,"l":55.255,"n":324,"o":55.57,"t":"2025-01-31T05:00:00Z","v":18617,"vw":55.387685},{"c":55.04,"h":55.2,"l":54.69,"n":399,"o":54.93,"t":"2025-02-03T05:00:00Z","v":44945,"vw":54.895547},{"c":55.48,"h":55.62,"l":55.1402,"n":263,"o":55.19,"t":"2025-02-04T05:00:00Z","v":19929,"vw":55.385268},{"c":55.2,"h":55.49,"l":54.9342,"n":310,"o":55.49,"t":"2025-02-05T05:00:00Z","v":11518,"vw":55.315361},{"c":54.68,"h":55.0399,"l":54.5,"n":435,"o":54.9,"t":"2025-02-06T05:00:00Z","v":225051,"vw":54.625405},{"c":54.58,"h":54.8446,"l":54.2037,"n":325,"o":54.79,"t":"2025-02-07T05:00:00Z","v":50252,"vw":54.546755},{"c":54.7,"h":54.8,"l":54.5001,"n":345,"o":54.52,"t":"2025-02-10T05:00:00Z","v":9622,"vw":54.672059},{"c":54.36,"h":54.6846,"l":54.1201,"n":287,"o":54.26,"t":"2025-02-11T05:00:00Z","v":12512,"vw":54.463502},{"c":54.04,"h":54.56,"l":54.03,"n":302,"o":54.03,"t":"2025-02-12T05:00:00Z","v":14273,"vw":54.193964},{"c":54.74,"h":54.88,"l":54.271,"n":303,"o":54.37,"t":"2025-02-13T05:00:00Z","v":16183,"vw":54.705391},{"c":54.22,"h":54.37,"l":54,"n":372,"o":54.25,"t":"2025-02-14T05:00:00Z","v":11390,"vw":54.194079},{"c":53.91,"h":54.3,"l":53.76,"n":784,"o":54.2,"t":"2025-02-18T05:00:00Z","v":44424,"vw":54.01013},{"c":53.99,"h":54.01,"l":53.6688,"n":414,"o":54,"t":"2025-02-19T05:00:00Z","v":16640,"vw":53.821665},{"c":54.48,"h":54.48,"l":54.0201,"n":807,"o":54.41,"t":"2025-02-20T05:00:00Z","v":18035,"vw":54.177366},{"c":53.54,"h":54.05,"l":53.52,"n":360,"o":54.05,"t":"2025-02-21T05:00:00Z","v":13679,"vw":53.801361},{"c":53.59,"h":53.59,"l":53.35,"n":327,"o":53.54,"t":"2025-02-24T05:00:00Z","v":24103,"vw":53.505832},{"c":53.45,"h":53.62,"l":53.2,"n":380,"o":53.27,"t":"2025-02-25T05:00:00Z","v":11189,"vw":53.371837},{"c":53.2952,"h":53.45,"l":53.11,"n":314,"o":53.26,"t":"2025-02-26T05:00:00Z","v":25890,"vw":53.216094},{"c":52.78,"h":53.12,"l":52.735,"n":319,"o":53.12,"t":"2025-02-27T05:00:00Z","v":49000,"vw":52.864912},{"c":52.02,"h":52.05,"l":51.6247,"n":610,"o":51.85,"t":"2025-02-28T05:00:00Z","v":22482,"vw":51.904044},{"c":51.98,"h":52.47,"l":51.7174,"n":746,"o":52.1,"t":"2025-03-03T05:00:00Z","v":23481,"vw":52.13412},{"c":51.68,"h":52.1815,"l":51.57,"n":533,"o":51.88,"t":"2025-03-04T05:00:00Z","v":47693,"vw":51.811131},{"c":52.985,"h":53.09,"l":52.47,"n":724,"o":52.5,"t":"2025-03-05T05:00:00Z","v":78513,"vw":52.665704},{"c":53,"h":53.401,"l":52.9857,"n":438,"o":53.05,"t":"2025-03-06T05:00:00Z","v":23779,"vw":53.141813},{"c":53.44,"h":53.44,"l":52.67,"n":574,"o":52.98,"t":"2025-03-07T05:00:00Z","v":70328,"vw":53.324505},{"c":52.67,"h":53.0338,"l":52.5439,"n":538,"o":52.71,"t":"2025-03-10T04:00:00Z","v":20776,"vw":52.729862},{"c":52.87,"h":53.0782,"l":52.54,"n":360,"o":52.83,"t":"2025-03-11T04:00:00Z","v":18823,"vw":52.804948},{"c":52.79,"h":53,"l":52.71,"n":290,"o":52.88,"t":"2025-03-12T04:00:00Z","v":18058,"vw":52.846966},{"c":52.54,"h":52.89,"l":52.4084,"n":230,"o":52.61,"t":"2025-03-13T04:00:00Z","v":12054,"vw":52.604552},{"c":52.91,"h":53.09,"l":52.845,"n":346,"o":52.97,"t":"2025-03-14T04:00:00Z","v":36830,"vw":53.025928},{"c":53.45,"h":53.45,"l":53.26,"n":444,"o":53.28,"t":"2025-03-17T04:00:00Z","v":30832,"vw":53.428494},{"c":54.04,"h":54.13,"l":53.6473,"n":323,"o":54,"t":"2025-03-18T04:00:00Z","v":39190,"vw":53.892468},{"c":54.65,"h":54.6645,"l":54.1874,"n":261,"o":54.3,"t":"2025-03-19T04:00:00Z","v":16532,"vw":54.353539},{"c":54.99,"h":55,"l":54.5952,"n":306,"o":54.72,"t":"2025-03-20T04:00:00Z","v":17246,"vw":54.831634},{"c":55.61,"h":55.8,"l":55.29,"n":264,"o":55.52,"t":"2025-03-21T04:00:00Z","v":21078,"vw":55.53496},{"c":56.3,"h":56.364,"l":56.0701,"n":395,"o":56.35,"t":"2025-03-24T04:00:00Z","v":14776,"vw":56.252804},{"c":56.38,"h":56.4899,"l":55.9919,"n":331,"o":56.14,"t":"2025-03-25T04:00:00Z","v":21483,"vw":56.27235},{"c":55.53,"h":56,"l":55.4,"n":606,"o":55.72,"t":"2025-03-26T04:00:00Z","v":46413,"vw":55.663566},{"c":56.11,"h":56.385,"l":55.66,"n":424,"o":55.66,"t":"2025-03-27T04:00:00Z","v":72857,"vw":56.213434},{"c":55.48,"h":55.9544,"l":55.34,"n":393,"o":55.83,"t":"2025-03-28T04:00:00Z","v":33334,"vw":55.609035},{"c":55.76,"h":55.76,"l":55.0888,"n":336,"o":55.33,"t":"2025-03-31T04:00:00Z","v":11885,"vw":55.402108},{"c":55.37,"h":55.52,"l":55,"n":318,"o":55.4,"t":"2025-04-01T04:00:00Z","v":20274,"vw":55.25967},{"c":55.8619,"h":55.9989,"l":55.6,"n":296,"o":55.6,"t":"2025-04-02T04:00:00Z","v":18879,"vw":55.81312},{"c":55.4,"h":55.85,"l":55.36,"n":409,"o":55.46,"t":"2025-04-03T04:00:00Z","v":36004,"vw":55.52827},{"c":53.16,"h":53.88,"l":52.8143,"n":553,"o":53.81,"t":"2025-04-04T04:00:00Z","v":35253,"vw":53.414071},{"c":53.3,"h":54,"l":52.49,"n":562,"o":52.67,"t":"2025-04-07T04:00:00Z","v":22399,"vw":52.867154},{"c":53.06,"h":54.55,"l":53,"n":349,"o":54.55,"t":"2025-04-08T04:00:00Z","v":17448,"vw":53.74652},{"c":55.11,"h":55.9999,"l":52.5301,"n":560,"o":52.94,"t":"2025-04-09T04:00:00Z","v":60769,"vw":54.284506},{"c":54.4,"h":54.7,"l":53.4948,"n":371,"o":54.6,"t":"2025-04-10T04:00:00Z","v":29029,"vw":54.395249},{"c":54.735,"h":54.95,"l":54.0635,"n":411,"o":54.44,"t":"2025-04-11T04:00:00Z","v":15755,"vw":54.420341},{"c":55.14,"h":55.88,"l":55,"n":448,"o":55.88,"t":"2025-04-14T04:00:00Z","v":28961,"vw":55.279964},{"c":55.39,"h":55.93,"l":55.25,"n":470,"o":55.93,"t":"2025-04-15T04:00:00Z","v":39079,"vw":55.574424},{"c":55.51,"h":56.03,"l":55.4177,"n":364,"o":55.98,"t":"2025-04-16T04:00:00Z","v":98091,"vw":55.676907},{"c":56.55,"h":57.1,"l":56.44,"n":452,"o":56.44,"t":"2025-04-17T04:00:00Z","v":48719,"vw":56.817273},{"c":57.36,"h":57.57,"l":56.9556,"n":547,"o":57.41,"t":"2025-04-21T04:00:00Z","v":28606,"vw":57.352936},{"c":57.8,"h":57.9629,"l":57.55,"n":361,"o":57.75,"t":"2025-04-22T04:00:00Z","v":22336,"vw":57.813281},{"c":57.55,"h":58.11,"l":57.55,"n":462,"o":58.11,"t":"2025-04-23T04:00:00Z","v":28757,"vw":57.836859},{"c":58.15,"h":58.51,"l":57.7814,"n":374,"o":57.965,"t":"2025-04-24T04:00:00Z","v":21121,"vw":58.203638},{"c":57.44,"h":57.6283,"l":56.9771,"n":454,"o":57.41,"t":"2025-04-25T04:00:00Z","v":23452,"vw":57.322618},{"c":57.43,"h":57.74,"l":56.63,"n":683,"o":57.74,"t":"2025-04-28T04:00:00Z","v":147891,"vw":57.136306},{"c":57.85,"h":57.87,"l":57.3001,"n":1025,"o":57.69,"t":"2025-04-29T04:00:00Z","v":14603,"vw":57.674732},{"c":57.77,"h":57.77,"l":57.3,"n":340,"o":57.71,"t":"2025-04-30T04:00:00Z","v":19305,"vw":57.537126},{"c":57.75,"h":58.01,"l":57.4901,"n":316,"o":58.01,"t":"2025-05-01T04:00:00Z","v":32902,"vw":57.779121},{"c":58.06,"h":58.3,"l":57.7901,"n":347,"o":58.15,"t":"2025-05-02T04:00:00Z","v":12781,"vw":57.980705},{"c":58.62,"h":58.62,"l":58.17,"n":402,"o":58.29,"t":"2025-05-05T04:00:00Z","v":19756,"vw":58.431822},{"c":57.94,"h":58.3599,"l":57.93,"n":478,"o":58.21,"t":"2025-05-06T04:00:00Z","v":20397,"vw":58.144534},{"c":57.16,"h":57.8835,"l":57.14,"n":434,"o":57.67,"t":"2025-05-07T04:00:00Z","v":38594,"vw":57.501087},{"c":55.8,"h":56.64,"l":55.2401,"n":572,"o":56.64,"t":"2025-05-08T04:00:00Z","v":47554,"vw":56.026654},{"c":56.59,"h":57.32,"l":56.2,"n":373,"o":57.06,"t":"2025-05-09T04:00:00Z","v":15651,"vw":56.620678},{"c":58.69,"h":58.79,"l":58.2275,"n":455,"o":58.79,"t":"2025-05-12T04:00:00Z","v":26886,"vw":58.603743},{"c":58.58,"h":58.6,"l":58.1027,"n":448,"o":58.42,"t":"2025-05-13T04:00:00Z","v":16580,"vw":58.483944},{"c":58.54,"h":58.6699,"l":58.1306,"n":357,"o":58.46,"t":"2025-05-14T04:00:00Z","v":13543,"vw":58.369369},{"c":59.48,"h":59.5599,"l":58.3242,"n":290,"o":59.2,"t":"2025-05-15T04:00:00Z","v":14110,"vw":59.251426},{"c":59.27,"h":59.3869,"l":59.04,"n":638,"o":59.25,"t":"2025-05-16T04:00:00Z","v":30731,"vw":59.149956},{"c":59.255,"h":59.4,"l":58.7101,"n":654,"o":58.96,"t":"2025-05-19T04:00:00Z","v":23481,"vw":59.139145},{"c":58.59,"h":59.3973,"l":58.355,"n":431,"o":58.59,"t":"2025-05-20T04:00:00Z","v":19778,"vw":58.56233},{"c":58.32,"h":58.8227,"l":58.25,"n":280,"o":58.59,"t":"2025-05-21T04:00:00Z","v":9377,"vw":58.555334},{"c":58.15,"h":58.3147,"l":57.82,"n":717,"o":58.3,"t":"2025-05-22T04:00:00Z","v":24213,"vw":58.125639},{"c":59.15,"h":59.1699,"l":58.62,"n":521,"o":58.62,"t":"2025-05-23T04:00:00Z","v":31487,"vw":58.946747},{"c":58.92,"h":59.44,"l":58.91,"n":639,"o":59.44,"t":"2025-05-27T04:00:00Z","v":33936,"vw":59.077441},{"c":58.49,"h":58.76,"l":58.12,"n":301,"o":58.61,"t":"2025-05-28T04:00:00Z","v":13666,"vw":58.525668},{"c":58.93,"h":59.07,"l":58.4801,"n":418,"o":58.84,"t":"2025-05-29T04:00:00Z","v":24609,"vw":58.828504},{"c":58.49,"h":58.66,"l":58.37,"n":246,"o":58.61,"t":"2025-05-30T04:00:00Z","v":9580,"vw":58.513248},{"c":58.62,"h":58.81,"l":58.42,"n":347,"o":58.49,"t":"2025-06-02T04:00:00Z","v":10723,"vw":58.626211},{"c":58.27,"h":58.52,"l":58,"n":376,"o":58.2,"t":"2025-06-03T04:00:00Z","v":20501,"vw":58.19501},{"c":58.07,"h":58.34,"l":57.97,"n":341,"o":58.34,"t":"2025-06-04T04:00:00Z","v":17347,"vw":58.087058},{"c":58.28,"h":58.54,"l":57.92,"n":267,"o":58.44,"t":"2025-06-05T04:00:00Z","v":22738,"vw":58.178825},{"c":59.06,"h":59.3667,"l":58.795,"n":332,"o":58.95,"t":"2025-06-06T04:00:00Z","v":17063,"vw":59.048422},{"c":59.47,"h":59.472,"l":59,"n":343,"o":59.38,"t":"2025-06-09T04:00:00Z","v":10259,"vw":59.186714},{"c":59.58,"h":59.6,"l":59.3595,"n":237,"o":59.6,"t":"2025-06-10T04:00:00Z","v":10304,"vw":59.434334},{"c":59.6,"h":59.72,"l":59.31,"n":361,"o":59.37,"t":"2025-06-11T04:00:00Z","v":24164,"vw":59.556863},{"c":59.01,"h":59.11,"l":58.9,"n":319,"o":58.9,"t":"2025-06-12T04:00:00Z","v":19720,"vw":58.985676},{"c":58.15,"h":58.5699,"l":58,"n":384,"o":58.17,"t":"2025-06-13T04:00:00Z","v":17093,"vw":58.177078},{"c":58.88,"h":59.1981,"l":58.6601,"n":308,"o":58.84,"t":"2025-06-16T04:00:00Z","v":12988,"vw":58.879526},{"c":57.95,"h":58.62,"l":57.7,"n":465,"o":58.39,"t":"2025-06-17T04:00:00Z","v":32960,"vw":58.000831},{"c":57.75,"h":58.1599,"l":57.4601,"n":390,"o":57.99,"t":"2025-06-18T04:00:00Z","v":39543,"vw":57.8433},{"c":58.2,"h":58.4371,"l":57.925,"n":490,"o":58.29,"t":"2025-06-20T04:00:00Z","v":29770,"vw":58.22335},{"c":58.6,"h":58.61,"l":58.08,"n":415,"o":58.08,"t":"2025-06-23T04:00:00Z","v":584587,"vw":58.460961},{"c":59.04,"h":59.24,"l":58.76,"n":279,"o":58.83,"t":"2025-06-24T04:00:00Z","v":13778,"vw":58.978437},{"c":59.2,"h":59.3,"l":59.04,"n":262,"o":59.04,"t":"2025-06-25T04:00:00Z","v":9572,"vw":59.198806},{"c":60.08,"h":60.17,"l":59.69,"n":309,"o":59.9,"t":"2025-06-26T04:00:00Z","v":11258,"vw":59.976368},{"c":60.2,"h":60.4699,"l":60.1,"n":401,"o":60.35,"t":"2025-06-27T04:00:00Z","v":20161,"vw":60.325649},{"c":59.97,"h":59.9775,"l":59.69,"n":371,"o":59.95,"t":"2025-06-30T04:00:00Z","v":14972,"vw":59.891469},{"c":60.08,"h":60.21,"l":59.86,"n":286,"o":59.98,"t":"2025-07-01T04:00:00Z","v":9523,"vw":59.97663},{"c":59.94,"h":59.9899,"l":59.6365,"n":342,"o":59.9,"t":"2025-07-02T04:00:00Z","v":11144,"vw":59.783667},{"c":60.14,"h":60.2,"l":59.9031,"n":225,"o":60.03,"t":"2025-07-03T04:00:00Z","v":6439,"vw":60.081754},{"c":59.6,"h":59.83,"l":59.53,"n":439,"o":59.78,"t":"2025-07-07T04:00:00Z","v":13162,"vw":59.692183},{"c":59.9,"h":59.9,"l":59.6201,"n":239,"o":59.82,"t":"2025-07-08T04:00:00Z","v":9082,"vw":59.776949},{"c":59.85,"h":60,"l":59.6756,"n":303,"o":59.79,"t":"2025-07-09T04:00:00Z","v":6995,"vw":59.819882},{"c":59.62,"h":59.7799,"l":59.478,"n":332,"o":59.49,"t":"2025-07-10T04:00:00Z","v":29235,"vw":59.608379},{"c":59.25,"h":59.3337,"l":59.1616,"n":240,"o":59.24,"t":"2025-07-11T04:00:00Z","v":9106,"vw":59.244999},{"c":59.21,"h":59.2353,"l":59,"n":293,"o":59.01,"t":"2025-07-14T04:00:00Z","v":13077,"vw":59.135616},{"c":59.08,"h":59.604,"l":59.08,"n":351,"o":59.42,"t":"2025-07-15T04:00:00Z","v":14633,"vw":59.305953},{"c":59.5138,"h":59.59,"l":59.1,"n":406,"o":59.3,"t":"2025-07-16T04:00:00Z","v":32691,"vw":59.462967},{"c":59.265,"h":59.3237,"l":59,"n":358,"o":59.03,"t":"2025-07-17T04:00:00Z","v":36349,"vw":59.10824},{"c":58.7278,"h":59.035,"l":58.53,"n":692,"o":58.97,"t":"2025-07-18T04:00:00Z","v":90186,"vw":58.74229},{"c":58.955,"h":59.1064,"l":58.75,"n":392,"o":59.05,"t":"2025-07-21T04:00:00Z","v":18187,"vw":59.030287},{"c":58.8452,"h":58.94,"l":58.56,"n":308,"o":58.74,"t":"2025-07-22T04:00:00Z","v":10585,"vw":58.815492},{"c":59.0223,"h":59.03,"l":58.75,"n":287,"o":58.75,"t":"2025-07-23T04:00:00Z","v":14276,"vw":58.878565},{"c":58.2746,"h":58.655,"l":58.05,"n":322,"o":58.47,"t":"2025-07-24T04:00:00Z","v":12387,"vw":58.437267},{"c":58.0998,"h":58.21,"l":57.67,"n":345,"o":57.82,"t":"2025-07-25T04:00:00Z","v":14137,"vw":57.858425},{"c":57.56,"h":57.81,"l":57.251,"n":551,"o":57.6,"t":"2025-07-28T04:00:00Z","v":34296,"vw":57.481767},{"c":57.61,"h":57.91,"l":57.4029,"n":341,"o":57.91,"t":"2025-07-29T04:00:00Z","v":17771,"vw":57.667082},{"c":56.8293,"h":57.2371,"l":56.56,"n":425,"o":57,"t":"2025-07-30T04:00:00Z","v":23401,"vw":56.920757},{"c":56.8,"h":57.1675,"l":56.66,"n":424,"o":56.9,"t":"2025-07-31T04:00:00Z","v":26517,"vw":56.830382},{"c":56.9722,"h":57.0557,"l":56.5752,"n":384,"o":56.72,"t":"2025-08-01T04:00:00Z","v":11740,"vw":56.803292},{"c":56.649,"h":57.132,"l":56.5,"n":453,"o":57.02,"t":"2025-08-04T04:00:00Z","v":29745,"vw":56.66786},{"c":56.815,"h":56.97,"l":56.5401,"n":325,"o":56.97,"t":"2025-08-05T04:00:00Z","v":11497,"vw":56.778264},{"c":56.3678,"h":56.73,"l":56.15,"n":413,"o":56.73,"t":"2025-08-06T04:00:00Z","v":22136,"vw":56.389904},{"c":56.74,"h":57,"l":56.5101,"n":296,"o":56.72,"t":"2025-08-07T04:00:00Z","v":13959,"vw":56.782269},{"c":56.5705,"h":56.73,"l":56.2255,"n":344,"o":56.46,"t":"2025-08-08T04:00:00Z","v":25480,"vw":56.492789},{"c":56.9009,"h":57,"l":56.58,"n":530,"o":56.73,"t":"2025-08-11T04:00:00Z","v":43495,"vw":56.797639},{"c":57.1551,"h":57.2599,"l":56.89,"n":317,"o":56.97,"t":"2025-08-12T04:00:00Z","v":12658,"vw":57.022425},{"c":57.4605,"h":57.6502,"l":57.22,"n":230,"o":57.36,"t":"2025-08-13T04:00:00Z","v":5098,"vw":57.362557},{"c":57.12,"h":57.39,"l":57.1,"n":278,"o":57.11,"t":"2025-08-14T04:00:00Z","v":12009,"vw":57.194831},{"c":57.165,"h":57.31,"l":57.02,"n":228,"o":57.02,"t":"2025-08-15T04:00:00Z","v":8238,"vw":57.13328},{"c":58.2948,"h":58.4273,"l":58.01,"n":349,"o":58.22,"t":"2025-08-18T04:00:00Z","v":14991,"vw":58.254913},{"c":58.49,"h":58.7162,"l":58.38,"n":290,"o":58.64,"t":"2025-08-19T04:00:00Z","v":17968,"vw":58.467539},{"c":58.665,"h":58.7221,"l":58.49,"n":375,"o":58.69,"t":"2025-08-20T04:00:00Z","v":50121,"vw":58.572165},{"c":58.365,"h":58.69,"l":58,"n":247,"o":58.19,"t":"2025-08-21T04:00:00Z","v":70418,"vw":58.294529},{"c":58.285,"h":58.43,"l":57.87,"n":302,"o":57.87,"t":"2025-08-22T04:00:00Z","v":22105,"vw":58.175777},{"c":57.9772,"h":58.3237,"l":57.8945,"n":276,"o":58.01,"t":"2025-08-25T04:00:00Z","v":7447,"vw":58.080209},{"c":57.445,"h":57.52,"l":57.1931,"n":369,"o":57.52,"t":"2025-08-26T04:00:00Z","v":17384,"vw":57.345255},{"c":57.31,"h":57.36,"l":57.01,"n":302,"o":57.2,"t":"2025-08-27T04:00:00Z","v":15347,"vw":57.185017},{"c":57.36,"h":57.5199,"l":57.1771,"n":263,"o":57.2,"t":"2025-08-28T04:00:00Z","v":8500,"vw":57.299789},{"c":56.8516,"h":56.92,"l":56.5,"n":339,"o":56.92,"t":"2025-08-29T04:00:00Z","v":9086,"vw":56.717364},{"c":57.3304,"h":57.64,"l":57.12,"n":453,"o":57.12,"t":"2025-09-02T04:00:00Z","v":15197,"vw":57.237241},{"c":57.79,"h":57.86,"l":57.52,"n":306,"o":57.52,"t":"2025-09-03T04:00:00Z","v":19646,"vw":57.630184},{"c":57.815,"h":57.9,"l":57.41,"n":255,"o":57.64,"t":"2025-09-04T04:00:00Z","v":7684,"vw":57.616961},{"c":57.64,"h":58.03,"l":57.3847,"n":320,"o":58.03,"t":"2025-09-05T04:00:00Z","v":11702,"vw":57.681073},{"c":57.9,"h":58.01,"l":57.66,"n":275,"o":57.74,"t":"2025-09-08T04:00:00Z","v":10935,"vw":57.889979},{"c":57.8355,"h":57.9975,"l":57.6801,"n":322,"o":57.98,"t":"2025-09-09T04:00:00Z","v":14454,"vw":57.865873},{"c":58.15,"h":58.4785,"l":58.02,"n":344,"o":58.11,"t":"2025-09-10T04:00:00Z","v":22639,"vw":58.191337},{"c":58.255,"h":58.3,"l":58.02,"n":233,"o":58.04,"t":"2025-09-11T04:00:00Z","v":18586,"vw":58.17307},{"c":58.1059,"h":58.26,"l":58.0101,"n":273,"o":58.26,"t":"2025-09-12T04:00:00Z","v":15435,"vw":58.09749},{"c":58.12,"h":58.17,"l":58.07,"n":319,"o":58.07,"t":"2025-09-15T04:00:00Z","v":8850,"vw":58.108175},{"c":58.64,"h":58.81,"l":58.3123,"n":307,"o":58.4,"t":"2025-09-16T04:00:00Z","v":26010,"vw":58.49459},{"c":59.0117,"h":59.3,"l":58.86,"n":268,"o":58.98,"t":"2025-09-17T04:00:00Z","v":8763,"vw":59.013969},{"c":58.58,"h":58.82,"l":58.5215,"n":302,"o":58.76,"t":"2025-09-18T04:00:00Z","v":8204,"vw":58.625833},{"c":58.79,"h":58.98,"l":58.64,"n":234,"o":58.69,"t":"2025-09-19T04:00:00Z","v":8451,"vw":58.787135},{"c":58.5463,"h":58.68,"l":58.18,"n":338,"o":58.62,"t":"2025-09-22T04:00:00Z","v":16057,"vw":58.503583},{"c":58.08,"h":58.1782,"l":58,"n":300,"o":58.14,"t":"2025-09-23T04:00:00Z","v":14923,"vw":58.090373},{"c":57.81,"h":58.2687,"l":57.75,"n":373,"o":58.02,"t":"2025-09-24T04:00:00Z","v":9688,"vw":57.902109},{"c":57.5575,"h":57.8,"l":57.3472,"n":253,"o":57.42,"t":"2025-09-25T04:00:00Z","v":13757,"vw":57.464162},{"c":57.24,"h":57.2933,"l":56.89,"n":251,"o":57.13,"t":"2025-09-26T04:00:00Z","v":6405,"vw":57.138528},{"c":57.11,"h":57.145,"l":57.01,"n":352,"o":57.05,"t":"2025-09-29T04:00:00Z","v":8910,"vw":57.058937},{"c":56.9208,"h":57.14,"l":56.9208,"n":321,"o":57.09,"t":"2025-09-30T04:00:00Z","v":11306,"vw":57.012287},{"c":57.3638,"h":57.72,"l":57.3301,"n":316,"o":57.38,"t":"2025-10-01T04:00:00Z","v":8670,"vw":57.457551},{"c":57.4684,"h":57.6988,"l":57.139,"n":207,"o":57.51,"t":"2025-10-02T04:00:00Z","v":11228,"vw":57.364004},{"c":57.37,"h":57.6966,"l":57.26,"n":312,"o":57.45,"t":"2025-10-03T04:00:00Z","v":20978,"vw":57.32498},{"c":57.5639,"h":57.735,"l":57.4299,"n":304,"o":57.67,"t":"2025-10-06T04:00:00Z","v":10022,"vw":57.663484},{"c":57.635,"h":57.7196,"l":57.57,"n":214,"o":57.68,"t":"2025-10-07T04:00:00Z","v":6680,"vw":57.63862},{"c":57.38,"h":57.63,"l":57.2822,"n":208,"o":57.56,"t":"2025-10-08T04:00:00Z","v":5829,"vw":57.464081},{"c":57.825,"h":57.95,"l":57.6443,"n":194,"o":57.93,"t":"2025-10-09T04:00:00Z","v":6487,"vw":57.793917},{"c":57.82,"h":58.43,"l":57.665,"n":434,"o":58.17,"t":"2025-10-10T04:00:00Z","v":18151,"vw":57.953741},{"c":58.015,"h":58.18,"l":57.87,"n":269,"o":58.06,"t":"2025-10-13T04:00:00Z","v":10215,"vw":58.033245},{"c":57.78,"h":57.9899,"l":57.48,"n":410,"o":57.48,"t":"2025-10-14T04:00:00Z","v":12117,"vw":57.755149},{"c":58.75,"h":58.98,"l":58.3701,"n":596,"o":58.9,"t":"2025-10-15T04:00:00Z","v":39789,"vw":58.71482},{"c":58.905,"h":59.44,"l":58.77,"n":495,"o":59.44,"t":"2025-10-16T04:00:00Z","v":14655,"vw":59.047194},{"c":59.4348,"h":59.8,"l":59.13,"n":808,"o":59.48,"t":"2025-10-17T04:00:00Z","v":41032,"vw":59.427236},{"c":59.9,"h":59.9,"l":59.56,"n":1036,"o":59.75,"t":"2025-10-20T04:00:00Z","v":35897,"vw":59.743642},{"c":59.5012,"h":59.89,"l":59.4,"n":1125,"o":59.75,"t":"2025-10-21T04:00:00Z","v":101904,"vw":59.581581},{"c":60.435,"h":60.7,"l":60.2,"n":776,"o":60.2,"t":"2025-10-22T04:00:00Z","v":44036,"vw":60.424733},{"c":60.015,"h":60.04,"l":59.65,"n":420,"o":60.02,"t":"2025-10-23T04:00:00Z","v":31324,"vw":59.868516},{"c":59.6061,"h":59.8,"l":59.52,"n":282,"o":59.74,"t":"2025-10-24T04:00:00Z","v":11461,"vw":59.625487},{"c":59.83,"h":59.9,"l":59.61,"n":425,"o":59.8,"t":"2025-10-27T04:00:00Z","v":20136,"vw":59.722405},{"c":59.7326,"h":59.98,"l":59.502,"n":324,"o":59.58,"t":"2025-10-28T04:00:00Z","v":14332,"vw":59.684442},{"c":59.45,"h":59.85,"l":59.3,"n":445,"o":59.85,"t":"2025-10-29T04:00:00Z","v":36756,"vw":59.469434},{"c":59.15,"h":59.4,"l":59.055,"n":339,"o":59.16,"t":"2025-10-30T04:00:00Z","v":16768,"vw":59.229161},{"c":58.7475,"h":58.9,"l":58.601,"n":315,"o":58.77,"t":"2025-10-31T04:00:00Z","v":13981,"vw":58.735721},{"c":58.98,"h":59.08,"l":58.84,"n":394,"o":59.08,"t":"2025-11-03T05:00:00Z","v":24153,"vw":58.932721},{"c":58.6717,"h":58.835,"l":58.49,"n":260,"o":58.55,"t":"2025-11-04T05:00:00Z","v":10885,"vw":58.694798},{"c":58.9344,"h":59.02,"l":58.53,"n":196,"o":58.6,"t":"2025-11-05T05:00:00Z","v":10550,"vw":58.876984},{"c":58.1138,"h":58.49,"l":57.9601,"n":340,"o":58.49,"t":"2025-11-06T05:00:00Z","v":15914,"vw":58.126579},{"c":58.245,"h":58.62,"l":58.0025,"n":251,"o":58.25,"t":"2025-11-07T05:00:00Z","v":9169,"vw":58.190774},{"c":58.49,"h":58.73,"l":58.26,"n":285,"o":58.54,"t":"2025-11-10T05:00:00Z","v":9780,"vw":58.474189},{"c":59.24,"h":59.429,"l":58.92,"n":199,"o":59.09,"t":"2025-11-11T05:00:00Z","v":7365,"vw":59.162425},{"c":59.24,"h":59.4818,"l":58.91,"n":184,"o":59.29,"t":"2025-11-12T05:00:00Z","v":4994,"vw":59.247221},{"c":58.655,"h":59.14,"l":58.655,"n":211,"o":59.14,"t":"2025-11-13T05:00:00Z","v":5759,"vw":58.980038},{"c":59.335,"h":59.3973,"l":59.04,"n":207,"o":59.04,"t":"2025-11-14T05:00:00Z","v":4918,"vw":59.186446},{"c":59.215,"h":59.58,"l":58.961,"n":441,"o":59.58,"t":"2025-11-17T05:00:00Z","v":24303,"vw":59.320722},{"c":59.155,"h":59.225,"l":58.9,"n":190,"o":58.9,"t":"2025-11-18T05:00:00Z","v":4462,"vw":59.135161},{"c":59.645,"h":59.675,"l":59.28,"n":229,"o":59.28,"t":"2025-11-19T05:00:00Z","v":9997,"vw":59.48878},{"c":59.325,"h":59.91,"l":59.2,"n":244,"o":59.91,"t":"2025-11-20T05:00:00Z","v":11704,"vw":59.443574},{"c":58.855,"h":58.9999,"l":58.45,"n":224,"o":58.84,"t":"2025-11-21T05:00:00Z","v":8588,"vw":58.711035},{"c":58.7692,"h":59,"l":58.5941,"n":321,"o":58.71,"t":"2025-11-24T05:00:00Z","v":18645,"vw":58.876915},{"c":58.885,"h":58.95,"l":58.66,"n":288,"o":58.8,"t":"2025-11-25T05:00:00Z","v":12399,"vw":58.809293},{"c":59.245,"h":59.4363,"l":58.86,"n":187,"o":59.04,"t":"2025-11-26T05:00:00Z","v":12164,"vw":59.030115},{"c":59.2872,"h":59.5108,"l":59.04,"n":123,"o":59.24,"t":"2025-11-28T05:00:00Z","v":1979,"vw":59.224932},{"c":59.01,"h":59.12,"l":58.7523,"n":352,"o":59.12,"t":"2025-12-01T05:00:00Z","v":12751,"vw":58.97251},{"c":58.46,"h":58.76,"l":58.32,"n":280,"o":58.76,"t":"2025-12-02T05:00:00Z","v":23731,"vw":58.586061},{"c":57.96,"h":58.12,"l":57.92,"n":337,"o":57.99,"t":"2025-12-03T05:00:00Z","v":29544,"vw":58.036368},{"c":58.4349,"h":58.4902,"l":58.17,"n":207,"o":58.24,"t":"2025-12-04T05:00:00Z","v":11854,"vw":58.318315},{"c":58.745,"h":58.9,"l":58.4301,"n":219,"o":58.9,"t":"2025-12-05T05:00:00Z","v":16385,"vw":58.648028},{"c":57.69,"h":58.05,"l":57.53,"n":281,"o":58.05,"t":"2025-12-08T05:00:00Z","v":10927,"vw":57.6888},{"c":57.74,"h":58.04,"l":57.7,"n":280,"o":57.7,"t":"2025-12-09T05:00:00Z","v":15516,"vw":57.830598},{"c":58.01,"h":58.0795,"l":57.6801,"n":196,"o":57.98,"t":"2025-12-10T05:00:00Z","v":8171,"vw":57.89914},{"c":58.1194,"h":58.32,"l":57.994,"n":237,"o":58,"t":"2025-12-11T05:00:00Z","v":14646,"vw":58.176363},{"c":56.975,"h":57.45,"l":56.82,"n":262,"o":57.45,"t":"2025-12-12T05:00:00Z","v":12617,"vw":57.017935},{"c":57.0996,"h":57.38,"l":56.84,"n":281,"o":57.1,"t":"2025-12-15T05:00:00Z","v":16195,"vw":57.120002},{"c":56.6643,"h":56.86,"l":56.535,"n":365,"o":56.72,"t":"2025-12-16T05:00:00Z","v":23353,"vw":56.661011},{"c":56.8,"h":56.99,"l":56.65,"n":270,"o":56.99,"t":"2025-12-17T05:00:00Z","v":16546,"vw":56.810173},{"c":57.185,"h":57.4267,"l":57.09,"n":191,"o":57.1871,"t":"2025-12-18T05:00:00Z","v":10606,"vw":57.219663},{"c":58.275,"h":58.439,"l":57.704,"n":365,"o":57.89,"t":"2025-12-19T05:00:00Z","v":22280,"vw":58.1495},{"c":58.3878,"h":58.49,"l":58.28,"n":280,"o":58.28,"t":"2025-12-22T05:00:00Z","v":14983,"vw":58.355108},{"c":58.5209,"h":58.6,"l":58.16,"n":221,"o":58.22,"t":"2025-12-23T05:00:00Z","v":18057,"vw":58.291975},{"c":58.06,"h":58.42,"l":58,"n":222,"o":58.34,"t":"2025-12-24T05:00:00Z","v":15539,"vw":58.06414},{"c":57.885,"h":58.37,"l":57.71,"n":201,"o":57.93,"t":"2025-12-26T05:00:00Z","v":8192,"vw":57.88143},{"c":57.58,"h":57.75,"l":57.5001,"n":286,"o":57.71,"t":"2025-12-29T05:00:00Z","v":14164,"vw":57.638458},{"c":57.865,"h":58.04,"l":57.764,"n":254,"o":57.8,"t":"2025-12-30T05:00:00Z","v":28565,"vw":57.893936},{"c":58.3211,"h":58.4899,"l":58.011,"n":281,"o":58.24,"t":"2025-12-31T05:00:00Z","v":11611,"vw":58.271709},{"c":58.685,"h":58.795,"l":58.51,"n":788,"o":58.75,"t":"2026-01-02T05:00:00Z","v":41166,"vw":58.641076},{"c":58.78,"h":58.87,"l":58.41,"n":356,"o":58.63,"t":"2026-01-05T05:00:00Z","v":26664,"vw":58.575475},{"c":58.7673,"h":58.9999,"l":58.595,"n":391,"o":58.73,"t":"2026-01-06T05:00:00Z","v":32312,"vw":58.725895},{"c":58.77,"h":58.99,"l":58.6,"n":252,"o":58.94,"t":"2026-01-07T05:00:00Z","v":13724,"vw":58.841982},{"c":58.25,"h":58.5,"l":58.02,"n":250,"o":58.2,"t":"2026-01-08T05:00:00Z","v":11294,"vw":58.304885},{"c":57.76,"h":57.8098,"l":57.59,"n":275,"o":57.78,"t":"2026-01-09T05:00:00Z","v":7790,"vw":57.722639},{"c":58.12,"h":58.2305,"l":57.87,"n":313,"o":57.92,"t":"2026-01-12T05:00:00Z","v":13774,"vw":58.057415},{"c":57.645,"h":58.16,"l":57.61,"n":378,"o":58.16,"t":"2026-01-13T05:00:00Z","v":75112,"vw":57.954302},{"c":57.825,"h":57.92,"l":57.65,"n":332,"o":57.74,"t":"2026-01-14T05:00:00Z","v":13493,"vw":57.797372},{"c":57.81,"h":57.9846,"l":57.68,"n":242,"o":57.86,"t":"2026-01-15T05:00:00Z","v":11596,"vw":57.849546},{"c":57.3498,"h":57.6,"l":57.1985,"n":334,"o":57.5,"t":"2026-01-16T05:00:00Z","v":17278,"vw":57.411632},{"c":56.27,"h":56.5,"l":56.05,"n":537,"o":56.5,"t":"2026-01-20T05:00:00Z","v":23846,"vw":56.311746},{"c":56.025,"h":56.2,"l":55.7,"n":504,"o":55.79,"t":"2026-01-21T05:00:00Z","v":33137,"vw":56.016316},{"c":56.2115,"h":56.4999,"l":56.13,"n":294,"o":56.42,"t":"2026-01-22T05:00:00Z","v":25241,"vw":56.339227},{"c":55.67,"h":55.7754,"l":55.36,"n":328,"o":55.5,"t":"2026-01-23T05:00:00Z","v":13086,"vw":55.576916},{"c":55.825,"h":55.995,"l":55.66,"n":390,"o":55.7,"t":"2026-01-26T05:00:00Z","v":19674,"vw":55.82256},{"c":56.215,"h":56.29,"l":56.05,"n":312,"o":56.21,"t":"2026-01-27T05:00:00Z","v":11667,"vw":56.178425},{"c":56.115,"h":56.45,"l":55.85,"n":363,"o":55.9,"t":"2026-01-28T05:00:00Z","v":25674,"vw":56.001554},{"c":56.095,"h":56.4306,"l":55.5101,"n":285,"o":56.29,"t":"2026-01-29T05:00:00Z","v":24667,"vw":55.988896},{"c":56.205,"h":56.397,"l":56.11,"n":227,"o":56.16,"t":"2026-01-30T05:00:00Z","v":6537,"vw":56.212081},{"c":58.2979,"h":58.2979,"l":55.58,"n":755,"o":55.58,"t":"2026-02-02T05:00:00Z","v":46263,"vw":57.510928},{"c":57.7802,"h":58.44,"l":57.64,"n":580,"o":58.44,"t":"2026-02-03T05:00:00Z","v":44954,"vw":58.043725},{"c":58.235,"h":58.25,"l":57.99,"n":222,"o":58.21,"t":"2026-02-04T05:00:00Z","v":7592,"vw":58.147184},{"c":57.8,"h":58.2299,"l":57.61,"n":356,"o":57.85,"t":"2026-02-05T05:00:00Z","v":15064,"vw":57.84737},{"c":57.8949,"h":58,"l":57.7,"n":479,"o":57.7,"t":"2026-02-06T05:00:00Z","v":55053,"vw":57.820169},{"c":58.275,"h":58.37,"l":58.0001,"n":264,"o":58.11,"t":"2026-02-09T05:00:00Z","v":10979,"vw":58.219879},{"c":58.6062,"h":58.6062,"l":58.32,"n":320,"o":58.44,"t":"2026-02-10T05:00:00Z","v":31688,"vw":58.45155},{"c":58.4578,"h":58.5999,"l":58.13,"n":247,"o":58.21,"t":"2026-02-11T05:00:00Z","v":13498,"vw":58.352286},{"c":58.1206,"h":58.602,"l":58.025,"n":395,"o":58.14,"t":"2026-02-12T05:00:00Z","v":31210,"vw":58.255597},{"c":57.985,"h":57.985,"l":57.49,"n":225,"o":57.49,"t":"2026-02-13T05:00:00Z","v":13811,"vw":57.677101},{"c":58.405,"h":58.48,"l":58.02,"n":321,"o":58.32,"t":"2026-02-17T05:00:00Z","v":23478,"vw":58.255077},{"c":58.4,"h":58.5999,"l":58.22,"n":211,"o":58.42,"t":"2026-02-18T05:00:00Z","v":32035,"vw":58.467569},{"c":57.365,"h":57.5699,"l":57.1,"n":350,"o":57.4,"t":"2026-02-19T05:00:00Z","v":40994,"vw":57.229852},{"c":58.43,"h":58.5,"l":57.64,"n":238,"o":57.64,"t":"2026-02-20T05:00:00Z","v":14996,"vw":58.224474},{"c":57.78,"h":58.18,"l":57.64,"n":342,"o":58.18,"t":"2026-02-23T05:00:00Z","v":26214,"vw":57.881271},{"c":58.0241,"h":58.34,"l":57.7575,"n":414,"o":57.8,"t":"2026-02-24T05:00:00Z","v":58334,"vw":58.083249},{"c":58.18,"h":58.32,"l":57.95,"n":262,"o":58.13,"t":"2026-02-25T05:00:00Z","v":23904,"vw":58.11686},{"c":57.82,"h":58.09,"l":57.7,"n":295,"o":58.09,"t":"2026-02-26T05:00:00Z","v":20760,"vw":57.879167},{"c":57.21,"h":57.45,"l":56.79,"n":395,"o":57.23,"t":"2026-02-27T05:00:00Z","v":83511,"vw":56.981971},{"c":56.205,"h":56.415,"l":56.01,"n":361,"o":56.01,"t":"2026-03-02T05:00:00Z","v":15502,"vw":56.089816},{"c":55.2626,"h":55.49,"l":53.8,"n":765,"o":54.74,"t":"2026-03-03T05:00:00Z","v":46356,"vw":54.222026},{"c":55.245,"h":55.38,"l":54.56,"n":301,"o":55.11,"t":"2026-03-04T05:00:00Z","v":91805,"vw":55.134088},{"c":55.165,"h":55.51,"l":54.76,"n":380,"o":55.51,"t":"2026-03-05T05:00:00Z","v":27935,"vw":54.950356},{"c":54.8434,"h":55.085,"l":54.6,"n":260,"o":54.87,"t":"2026-03-06T05:00:00Z","v":14856,"vw":54.918542},{"c":54.9236,"h":54.9236,"l":53.7,"n":956,"o":53.83,"t":"2026-03-09T04:00:00Z","v":76894,"vw":54.057414},{"c":54.7845,"h":55.4536,"l":54.5621,"n":424,"o":54.97,"t":"2026-03-10T04:00:00Z","v":25119,"vw":54.956747},{"c":54.174,"h":54.53,"l":54.03,"n":360,"o":54.4,"t":"2026-03-11T04:00:00Z","v":32585,"vw":54.171764},{"c":53.16,"h":53.5,"l":53.0407,"n":487,"o":53.5,"t":"2026-03-12T04:00:00Z","v":32165,"vw":53.212841},{"c":52.695,"h":53.23,"l":52.62,"n":551,"o":53.03,"t":"2026-03-13T04:00:00Z","v":39647,"vw":52.922851},{"c":53.41,"h":53.5999,"l":53.21,"n":499,"o":53.21,"t":"2026-03-16T04:00:00Z","v":35552,"vw":53.381932},{"c":53.3537,"h":53.635,"l":53.1836,"n":336,"o":53.61,"t":"2026-03-17T04:00:00Z","v":21751,"vw":53.403998},{"c":52.565,"h":53.07,"l":52.46,"n":461,"o":52.9,"t":"2026-03-18T04:00:00Z","v":36886,"vw":52.803438},{"c":52.205,"h":52.3854,"l":51.7609,"n":498,"o":51.86,"t":"2026-03-19T04:00:00Z","v":21280,"vw":51.965557},{"c":51.41,"h":51.94,"l":51.2,"n":625,"o":51.94,"t":"2026-03-20T04:00:00Z","v":50345,"vw":51.583911},{"c":52.7378,"h":53.205,"l":52.16,"n":489,"o":52.47,"t":"2026-03-23T04:00:00Z","v":45248,"vw":52.607019},{"c":51.2,"h":51.73,"l":51.13,"n":371,"o":51.45,"t":"2026-03-24T04:00:00Z","v":25119,"vw":51.433454},{"c":52.505,"h":52.71,"l":52.3401,"n":343,"o":52.43,"t":"2026-03-25T04:00:00Z","v":77342,"vw":52.447827},{"c":51.0515,"h":51.785,"l":51,"n":472,"o":51.55,"t":"2026-03-26T04:00:00Z","v":40487,"vw":51.4707},{"c":50.4089,"h":50.84,"l":50.32,"n":412,"o":50.77,"t":"2026-03-27T04:00:00Z","v":23463,"vw":50.59144},{"c":49.7615,"h":50.09,"l":49.6202,"n":529,"o":49.9,"t":"2026-03-30T04:00:00Z","v":25607,"vw":49.867948},{"c":51.4966,"h":51.4966,"l":50.35,"n":391,"o":50.36,"t":"2026-03-31T04:00:00Z","v":25047,"vw":50.630885},{"c":51.29,"h":51.3627,"l":50.81,"n":380,"o":50.97,"t":"2026-04-01T04:00:00Z","v":22018,"vw":50.99095},{"c":51.1549,"h":51.58,"l":50.79,"n":779,"o":50.84,"t":"2026-04-02T04:00:00Z","v":75469,"vw":51.204115},{"c":51.925,"h":52.14,"l":51.54,"n":405,"o":51.85,"t":"2026-04-06T04:00:00Z","v":33302,"vw":51.881775},{"c":52.0459,"h":52.25,"l":51.0508,"n":464,"o":52,"t":"2026-04-07T04:00:00Z","v":44454,"vw":51.826029},{"c":53.9314,"h":54.4487,"l":53.6435,"n":413,"o":53.85,"t":"2026-04-08T04:00:00Z","v":48451,"vw":54.137868},{"c":53.9,"h":54.4252,"l":53.59,"n":490,"o":54.02,"t":"2026-04-09T04:00:00Z","v":64453,"vw":53.944516},{"c":53.8,"h":54.18,"l":53.6244,"n":350,"o":53.93,"t":"2026-04-10T04:00:00Z","v":37031,"vw":54.062907},{"c":53.81,"h":54.1,"l":53.38,"n":373,"o":53.38,"t":"2026-04-13T04:00:00Z","v":36902,"vw":53.656085},{"c":54.3,"h":54.48,"l":54.1121,"n":273,"o":54.22,"t":"2026-04-14T04:00:00Z","v":11650,"vw":54.321165},{"c":54.48,"h":54.4899,"l":53.97,"n":239,"o":54.39,"t":"2026-04-15T04:00:00Z","v":90214,"vw":54.136179},{"c":54.38,"h":54.623,"l":54.1901,"n":335,"o":54.55,"t":"2026-04-16T04:00:00Z","v":30296,"vw":54.452513},{"c":55.6723,"h":56.255,"l":55.4,"n":440,"o":55.4,"t":"2026-04-17T04:00:00Z","v":33641,"vw":55.882616},{"c":54.885,"h":55.2,"l":54.33,"n":311,"o":54.69,"t":"2026-04-20T04:00:00Z","v":48019,"vw":54.779656},{"c":54.28,"h":54.765,"l":54.02,"n":327,"o":54.7,"t":"2026-04-21T04:00:00Z","v":22675,"vw":54.528595},{"c":54.43,"h":54.61,"l":54.18,"n":270,"o":54.25,"t":"2026-04-22T04:00:00Z","v":20378,"vw":54.416687},{"c":53.955,"h":54.42,"l":53.56,"n":236,"o":54.17,"t":"2026-04-23T04:00:00Z","v":22421,"vw":54.004169},{"c":53.99,"h":54.33,"l":53.5,"n":256,"o":53.73,"t":"2026-04-24T04:00:00Z","v":31359,"vw":53.851647},{"c":54.045,"h":54.13,"l":53.835,"n":334,"o":53.89,"t":"2026-04-27T04:00:00Z","v":27830,"vw":53.972089},{"c":53.5281,"h":53.89,"l":53.2701,"n":278,"o":53.89,"t":"2026-04-28T04:00:00Z","v":28795,"vw":53.561671},{"c":53.49,"h":54.04,"l":53.26,"n":308,"o":53.62,"t":"2026-04-29T04:00:00Z","v":37556,"vw":53.611111},{"c":53.85,"h":53.85,"l":53.39,"n":405,"o":53.54,"t":"2026-04-30T04:00:00Z","v":45330,"vw":53.677374},{"c":53.6234,"h":54.055,"l":53.5735,"n":483,"o":53.86,"t":"2026-05-01T04:00:00Z","v":45724,"vw":53.843146},{"c":53.235,"h":53.645,"l":53,"n":480,"o":53.31,"t":"2026-05-04T04:00:00Z","v":45107,"vw":53.392319},{"c":53.66,"h":53.7697,"l":53.34,"n":386,"o":53.43,"t":"2026-05-05T04:00:00Z","v":39650,"vw":53.576079},{"c":54.4701,"h":54.99,"l":54.31,"n":424,"o":54.31,"t":"2026-05-06T04:00:00Z","v":64701,"vw":54.598665},{"c":54.145,"h":55.5,"l":53.85,"n":431,"o":54.8,"t":"2026-05-07T04:00:00Z","v":59218,"vw":54.469431},{"c":54.115,"h":54.45,"l":53.96,"n":598,"o":54.3389,"t":"2026-05-08T04:00:00Z","v":127927,"vw":54.069686},{"c":53.075,"h":53.445,"l":52.85,"n":589,"o":53.38,"t":"2026-05-11T04:00:00Z","v":56802,"vw":53.231694},{"c":52.17,"h":52.4,"l":51.885,"n":473,"o":52.11,"t":"2026-05-12T04:00:00Z","v":48841,"vw":52.041758},{"c":52.61,"h":52.71,"l":52.1462,"n":269,"o":52.32,"t":"2026-05-13T04:00:00Z","v":30298,"vw":52.392327},{"c":53.21,"h":53.23,"l":52.91,"n":267,"o":53.14,"t":"2026-05-14T04:00:00Z","v":18425,"vw":53.119389},{"c":52.91,"h":53.15,"l":52.5501,"n":325,"o":52.98,"t":"2026-05-15T04:00:00Z","v":24425,"vw":52.997056},{"c":52.585,"h":52.9099,"l":52.28,"n":440,"o":52.66,"t":"2026-05-18T04:00:00Z","v":26050,"vw":52.647264},{"c":52.2,"h":52.5699,"l":51.84,"n":231,"o":51.84,"t":"2026-05-19T04:00:00Z","v":19744,"vw":52.163347},{"c":52.765,"h":52.86,"l":51.99,"n":299,"o":52.1,"t":"2026-05-20T04:00:00Z","v":21142,"vw":52.581319},{"c":53.015,"h":53.125,"l":52.1701,"n":298,"o":52.4321,"t":"2026-05-21T04:00:00Z","v":29990,"vw":52.543784},{"c":53.215,"h":53.3883,"l":53.035,"n":272,"o":53.35,"t":"2026-05-22T04:00:00Z","v":29785,"vw":53.258113},{"c":53.355,"h":53.67,"l":53.28,"n":319,"o":53.43,"t":"2026-05-26T04:00:00Z","v":29100,"vw":53.431146},{"c":53.475,"h":53.89,"l":53.3,"n":312,"o":53.54,"t":"2026-05-27T04:00:00Z","v":26402,"vw":53.641499},{"c":53.79,"h":53.79,"l":53.13,"n":362,"o":53.13,"t":"2026-05-28T04:00:00Z","v":24411,"vw":53.402319},{"c":53.735,"h":54.055,"l":53.56,"n":372,"o":53.8,"t":"2026-05-29T04:00:00Z","v":33724,"vw":53.795109},{"c":52.83,"h":52.95,"l":52.425,"n":411,"o":52.63,"t":"2026-06-01T04:00:00Z","v":29424,"vw":52.630664},{"c":53.07,"h":53.43,"l":52.85,"n":486,"o":52.93,"t":"2026-06-02T04:00:00Z","v":47056,"vw":53.076049},{"c":52.36,"h":52.9,"l":52.1301,"n":313,"o":52.73,"t":"2026-06-03T04:00:00Z","v":22183,"vw":52.55461},{"c":52.8,"h":53.23,"l":52.66,"n":226,"o":52.86,"t":"2026-06-04T04:00:00Z","v":21858,"vw":52.977448},{"c":52.215,"h":53.01,"l":52.0101,"n":284,"o":53.01,"t":"2026-06-05T04:00:00Z","v":21005,"vw":52.700561},{"c":52.205,"h":52.545,"l":52.1858,"n":298,"o":52.22,"t":"2026-06-08T04:00:00Z","v":18670,"vw":52.333615},{"c":52.455,"h":53.2,"l":52.15,"n":263,"o":52.53,"t":"2026-06-09T04:00:00Z","v":24895,"vw":52.498718},{"c":52.27,"h":52.8662,"l":52.09,"n":523,"o":52.44,"t":"2026-06-10T04:00:00Z","v":49130,"vw":52.549298},{"c":52.575,"h":52.8,"l":51.52,"n":373,"o":51.86,"t":"2026-06-11T04:00:00Z","v":30041,"vw":51.885025},{"c":52.895,"h":53.18,"l":52.6095,"n":433,"o":52.84,"t":"2026-06-12T04:00:00Z","v":34254,"vw":52.949616},{"c":54.02,"h":54.4899,"l":53.835,"n":878,"o":54.04,"t":"2026-06-15T04:00:00Z","v":67904,"vw":54.115997},{"c":54.105,"h":54.365,"l":53.89,"n":378,"o":54.14,"t":"2026-06-16T04:00:00Z","v":33682,"vw":54.110451},{"c":53.56,"h":54.42,"l":53.37,"n":325,"o":54.25,"t":"2026-06-17T04:00:00Z","v":36040,"vw":54.16592},{"c":53.96,"h":54.41,"l":53.91,"n":159,"o":54.41,"t":"2026-06-18T04:00:00Z","v":5022,"vw":54.170779},{"c":54.465,"h":54.58,"l":54.22,"n":200,"o":54.22,"t":"2026-06-22T04:00:00Z","v":8233,"vw":54.444382},{"c":53.75,"h":53.95,"l":53.39,"n":236,"o":53.55,"t":"2026-06-23T04:00:00Z","v":10641,"vw":53.64179},{"c":54.26,"h":54.46,"l":53.92,"n":236,"o":53.92,"t":"2026-06-24T04:00:00Z","v":17103,"vw":54.049711},{"c":54.0378,"h":54.17,"l":53.7301,"n":191,"o":54.17,"t":"2026-06-25T04:00:00Z","v":8198,"vw":54.031194},{"c":54.085,"h":54.21,"l":53.9401,"n":153,"o":54.05,"t":"2026-06-26T04:00:00Z","v":6961,"vw":54.029885},{"c":53.8138,"h":54.06,"l":53.5101,"n":203,"o":53.83,"t":"2026-06-29T04:00:00Z","v":21254,"vw":53.684819},{"c":53.795,"h":53.86,"l":53.48,"n":205,"o":53.6,"t":"2026-06-30T04:00:00Z","v":26455,"vw":53.630123},{"c":53.705,"h":53.81,"l":53.53,"n":305,"o":53.55,"t":"2026-07-01T04:00:00Z","v":13076,"vw":53.643289},{"c":54.09,"h":54.3,"l":53.69,"n":252,"o":53.69,"t":"2026-07-02T04:00:00Z","v":7692,"vw":53.966792},{"c":54.345,"h":54.5,"l":53.93,"n":252,"o":54.01,"t":"2026-07-06T04:00:00Z","v":18974,"vw":54.210491},{"c":54.05,"h":54.67,"l":53.94,"n":203,"o":54.335,"t":"2026-07-07T04:00:00Z","v":105173,"vw":54.624657},{"c":53.4415,"h":53.65,"l":53.13,"n":249,"o":53.13,"t":"2026-07-08T04:00:00Z","v":22322,"vw":53.522283},{"c":53.675,"h":53.8026,"l":53.28,"n":253,"o":53.34,"t":"2026-07-09T04:00:00Z","v":18094,"vw":53.467568},{"c":53.835,"h":53.96,"l":53.63,"n":127,"o":53.96,"t":"2026-07-10T04:00:00Z","v":3246,"vw":53.770741},{"c":53.545,"h":53.72,"l":53.3,"n":172,"o":53.72,"t":"2026-07-13T04:00:00Z","v":6220,"vw":53.599751},{"c":53.2841,"h":53.325,"l":53.07,"n":168,"o":53.09,"t":"2026-07-14T04:00:00Z","v":6043,"vw":53.202156},{"c":53.25,"h":53.3892,"l":52.97,"n":197,"o":53.14,"t":"2026-07-15T04:00:00Z","v":8870,"vw":53.221334},{"c":53.1406,"h":53.38,"l":52.9201,"n":126,"o":53.07,"t":"2026-07-16T04:00:00Z","v":7052,"vw":53.174497},{"c":53.395,"h":53.59,"l":53.31,"n":152,"o":53.44,"t":"2026-07-17T04:00:00Z","v":7272,"vw":53.453317},{"c":53.4751,"h":53.94,"l":53.22,"n":168,"o":53.67,"t":"2026-07-20T04:00:00Z","v":7263,"vw":53.613021},{"c":53.55,"h":53.58,"l":53.32,"n":182,"o":53.46,"t":"2026-07-21T04:00:00Z","v":21296,"vw":53.528819},{"c":52.945,"h":53.39,"l":52.75,"n":242,"o":53.21,"t":"2026-07-22T04:00:00Z","v":10232,"vw":53.113584},{"c":52.5,"h":52.715,"l":52.23,"n":340,"o":52.53,"t":"2026-07-23T04:00:00Z","v":179830,"vw":52.46241},{"c":52.76,"h":53.29,"l":52.67,"n":373,"o":52.83,"t":"2026-07-24T04:00:00Z","v":58862,"vw":52.892521},{"c":53.8627,"h":53.8627,"l":53.4391,"n":304,"o":53.67,"t":"2026-07-27T04:00:00Z","v":27302,"vw":53.615481},{"c":54.485,"h":54.62,"l":54.05,"n":229,"o":54.05,"t":"2026-07-28T04:00:00Z","v":22977,"vw":54.516441},{"c":54.225,"h":54.48,"l":54.01,"n":235,"o":54.48,"t":"2026-07-29T04:00:00Z","v":84784,"vw":54.313332},{"c":54.61,"h":54.9,"l":54.4637,"n":246,"o":54.8,"t":"2026-07-30T04:00:00Z","v":18207,"vw":54.635571},{"c":54.555,"h":54.77,"l":54.49,"n":258,"o":54.49,"t":"2026-07-31T04:00:00Z","v":18767,"vw":54.626597},{"c":55.035,"h":55.27,"l":54.7901,"n":286,"o":54.98,"t":"2026-08-03T04:00:00Z","v":25902,"vw":55.001649},{"c":55.5,"h":55.5,"l":55.04,"n":256,"o":55.04,"t":"2026-08-04T04:00:00Z","v":21920,"vw":55.321862},{"c":55.41,"h":55.53,"l":55.2001,"n":265,"o":55.31,"t":"2026-08-05T04:00:00Z","v":20677,"vw":55.372413},{"c":55.06,"h":55.41,"l":54.87,"n":402,"o":55.25,"t":"2026-08-06T04:00:00Z","v":45811,"vw":55.091877},{"c":55.14,"h":55.5499,"l":55.0401,"n":254,"o":55.09,"t":"2026-08-07T04:00:00Z","v":39411,"vw":55.288794},{"c":54.8575,"h":55.1082,"l":54.74,"n":235,"o":55.01,"t":"2026-08-10T04:00:00Z","v":11489,"vw":54.883663},{"c":54.845,"h":55,"l":54.71,"n":311,"o":54.76,"t":"2026-08-11T04:00:00Z","v":14477,"vw":54.787098},{"c":54.625,"h":54.85,"l":54.3601,"n":424,"o":54.63,"t":"2026-08-12T04:00:00Z","v":42577,"vw":54.551148},{"c":54.72,"h":54.96,"l":54.45,"n":211,"o":54.78,"t":"2026-08-13T04:00:00Z","v":18812,"vw":54.647094},{"c":54.585,"h":54.86,"l":54.36,"n":152,"o":54.52,"t":"2026-08-14T04:00:00Z","v":3394,"vw":54.490343},{"c":54.235,"h":54.5599,"l":54.11,"n":331,"o":54.38,"t":"2026-08-17T04:00:00Z","v":35564,"vw":54.259538},{"c":53.9326,"h":54.13,"l":53.7085,"n":252,"o":54.13,"t":"2026-08-18T04:00:00Z","v":28481,"vw":53.907733},{"c":54.28,"h":54.41,"l":54.0026,"n":279,"o":54.09,"t":"2026-08-19T04:00:00Z","v":25964,"vw":54.150937},{"c":54.12,"h":54.31,"l":54.01,"n":307,"o":54.17,"t":"2026-08-20T04:00:00Z","v":32476,"vw":54.172146},{"c":54.265,"h":54.465,"l":53.98,"n":291,"o":54.36,"t":"2026-08-21T04:00:00Z","v":33971,"vw":54.16963},{"c":53.945,"h":54.095,"l":53.8001,"n":341,"o":54.01,"t":"2026-08-24T04:00:00Z","v":27605,"vw":53.922484},{"c":54.7692,"h":54.9596,"l":54.4402,"n":423,"o":54.5,"t":"2026-08-25T04:00:00Z","v":40081,"vw":54.69821},{"c":54.33,"h":54.5822,"l":54.0301,"n":129,"o":54.465,"t":"2026-08-26T04:00:00Z","v":2955,"vw":54.309088},{"c":54.1,"h":54.33,"l":53.8701,"n":174,"o":54.11,"t":"2026-08-27T04:00:00Z","v":3018,"vw":54.12675},{"c":54.215,"h":54.5588,"l":54.04,"n":310,"o":54.14,"t":"2026-08-28T04:00:00Z","v":21605,"vw":54.190334},{"c":54.155,"h":54.39,"l":53.881,"n":248,"o":54.29,"t":"2026-08-31T04:00:00Z","v":21705,"vw":54.083368},{"c":54.0979,"h":54.3862,"l":53.83,"n":307,"o":54.298,"t":"2026-09-01T04:00:00Z","v":25373,"vw":54.039007},{"c":54.515,"h":54.66,"l":54.3,"n":274,"o":54.42,"t":"2026-09-02T04:00:00Z","v":27327,"vw":54.458939},{"c":54.23,"h":54.37,"l":54.185,"n":296,"o":54.37,"t":"2026-09-03T04:00:00Z","v":19741,"vw":54.286872},{"c":54.221,"h":54.37,"l":54.16,"n":114,"o":54.36,"t":"2026-09-04T04:00:00Z","v":2343,"vw":54.26947},{"c":53.4331,"h":53.78,"l":53.42,"n":198,"o":53.72,"t":"2026-09-08T04:00:00Z","v":16453,"vw":53.525588},{"c":53.21,"h":53.39,"l":52.95,"n":363,"o":53.325,"t":"2026-09-09T04:00:00Z","v":16539,"vw":53.224331},{"c":52.7294,"h":52.94,"l":52.6,"n":149,"o":52.65,"t":"2026-09-10T04:00:00Z","v":5882,"vw":52.672169},{"c":53.0058,"h":53.0058,"l":52.66,"n":236,"o":52.66,"t":"2026-09-11T04:00:00Z","v":11282,"vw":52.811401},{"c":52.79,"h":52.84,"l":52.41,"n":272,"o":52.63,"t":"2026-09-14T04:00:00Z","v":6402,"vw":52.672277},{"c":51.8704,"h":52.11,"l":51.7401,"n":233,"o":52.0201,"t":"2026-09-15T04:00:00Z","v":6006,"vw":51.94006},{"c":51.85,"h":52.28,"l":51.5901,"n":228,"o":52.03,"t":"2026-09-16T04:00:00Z","v":4358,"vw":52.043647},{"c":52.78,"h":52.93,"l":52.5301,"n":239,"o":52.62,"t":"2026-09-17T04:00:00Z","v":17034,"vw":52.724144},{"c":52.54,"h":52.795,"l":52.5,"n":346,"o":52.63,"t":"2026-09-18T04:00:00Z","v":125502,"vw":52.727342},{"c":53.1645,"h":53.2424,"l":52.82,"n":386,"o":52.89,"t":"2026-09-21T04:00:00Z","v":27876,"vw":53.110177},{"c":52.87,"h":53.0416,"l":52.721,"n":158,"o":52.95,"t":"2026-09-22T04:00:00Z","v":6791,"vw":52.835188},{"c":52.655,"h":52.75,"l":52.51,"n":275,"o":52.63,"t":"2026-09-23T04:00:00Z","v":23733,"vw":52.605676},{"c":52.175,"h":52.29,"l":52.12,"n":122,"o":52.232,"t":"2026-09-24T04:00:00Z","v":3602,"vw":52.224413},{"c":52.3,"h":52.49,"l":52.07,"n":241,"o":52.28,"t":"2026-09-25T04:00:00Z","v":19913,"vw":52.315225},{"c":51.652,"h":51.86,"l":51.57,"n":278,"o":51.76,"t":"2026-09-28T04:00:00Z","v":8926,"vw":51.657614},{"c":51.43,"h":51.5,"l":51.22,"n":298,"o":51.38,"t":"2026-09-29T04:00:00Z","v":18124,"vw":51.37391},{"c":50.995,"h":51.05,"l":50.85,"n":161,"o":51.05,"t":"2026-09-30T04:00:00Z","v":2113,"vw":50.966921},{"c":50.5529,"h":50.87,"l":50.31,"n":252,"o":50.7,"t":"2026-10-01T04:00:00Z","v":6233,"vw":50.60143},{"c":50.73,"h":50.9196,"l":50.64,"n":151,"o":50.73,"t":"2026-10-02T04:00:00Z","v":10161,"vw":50.773517},{"c":50.6828,"h":50.8899,"l":50.5,"n":193,"o":50.56,"t":"2026-10-05T04:00:00Z","v":22586,"vw":50.807606},{"c":50.8406,"h":51.2964,"l":50.6,"n":242,"o":51.14,"t":"2026-10-06T04:00:00Z","v":34586,"vw":50.809252},{"c":50.21,"h":50.211,"l":50.08,"n":322,"o":50.11,"t":"2026-10-07T04:00:00Z","v":4639,"vw":50.144558},{"c":49.555,"h":49.74,"l":49.247,"n":217,"o":49.55,"t":"2026-10-08T04:00:00Z","v":6813,"vw":49.481544},{"c":50.16,"h":50.16,"l":49.94,"n":125,"o":49.99,"t":"2026-10-09T04:00:00Z","v":6415,"vw":49.999471},{"c":50.365,"h":50.5449,"l":50.25,"n":119,"o":50.51,"t":"2026-10-12T04:00:00Z","v":5467,"vw":50.396851},{"c":51.46,"h":51.54,"l":51.36,"n":168,"o":51.45,"t":"2026-10-13T04:00:00Z","v":18835,"vw":51.4115},{"c":51.11,"h":51.14,"l":50.92,"n":129,"o":51.14,"t":"2026-10-14T04:00:00Z","v":2885,"vw":50.9648},{"c":51.97,"h":52.08,"l":51.63,"n":194,"o":51.63,"t":"2026-10-15T04:00:00Z","v":6176,"vw":51.818914},{"c":51.78,"h":52.075,"l":51.75,"n":191,"o":51.95,"t":"2026-10-16T04:00:00Z","v":5397,"vw":51.843809},{"c":51.475,"h":51.729,"l":51.4185,"n":171,"o":51.729,"t":"2026-10-19T04:00:00Z","v":3280,"vw":51.628575},{"c":51.86,"h":52.115,"l":51.38,"n":161,"o":51.38,"t":"2026-10-20T04:00:00Z","v":10898,"vw":51.954874},{"c":51.3809,"h":51.525,"l":51.31,"n":138,"o":51.34,"t":"2026-10-21T04:00:00Z","v":5044,"vw":51.39282},{"c":51.37,"h":51.42,"l":51.12,"n":116,"o":51.16,"t":"2026-10-22T04:00:00Z","v":3828,"vw":51.274006}],"volatilityBars":[{"c":52.84,"h":52.89,"l":52.84,"n":3,"o":52.89,"t":"2026-09-21T13:45:00Z","v":419,"vw":52.878038},{"c":52.82,"h":52.82,"l":52.82,"n":5,"o":52.82,"t":"2026-09-21T14:00:00Z","v":228,"vw":52.82},{"c":53.03,"h":53.03,"l":52.9,"n":3,"o":52.9,"t":"2026-09-21T15:00:00Z","v":637,"vw":52.967773},{"c":53.0237,"h":53.0237,"l":53.0237,"n":1,"o":53.0237,"t":"2026-09-21T16:00:00Z","v":100,"vw":53.0237},{"c":53.09,"h":53.184,"l":53.0149,"n":71,"o":53.03,"t":"2026-09-21T17:30:00Z","v":7380,"vw":53.047849},{"c":53.23,"h":53.235,"l":53.03,"n":104,"o":53.09,"t":"2026-09-21T17:45:00Z","v":12581,"vw":53.148305},{"c":53.104,"h":53.104,"l":53.104,"n":2,"o":53.104,"t":"2026-09-21T18:00:00Z","v":102,"vw":53.104},{"c":53.1901,"h":53.23,"l":53.09,"n":24,"o":53.2,"t":"2026-09-21T18:15:00Z","v":1581,"vw":53.183854},{"c":53.14,"h":53.2424,"l":53.07,"n":27,"o":53.18,"t":"2026-09-21T18:30:00Z","v":3204,"vw":53.165988},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-09-21T20:00:00Z","v":100,"vw":53.08},{"c":52.95,"h":52.95,"l":52.95,"n":8,"o":52.95,"t":"2026-09-22T13:30:00Z","v":606,"vw":52.95},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-09-22T13:45:00Z","v":158,"vw":53},{"c":53.03,"h":53.04,"l":53.03,"n":4,"o":53.04,"t":"2026-09-22T14:15:00Z","v":278,"vw":53.034},{"c":53.0416,"h":53.0416,"l":53.0416,"n":3,"o":53.0416,"t":"2026-09-22T14:30:00Z","v":190,"vw":53.0416},{"c":52.895,"h":52.895,"l":52.895,"n":1,"o":52.895,"t":"2026-09-22T14:45:00Z","v":338,"vw":52.895},{"c":52.7725,"h":52.7725,"l":52.7725,"n":1,"o":52.7725,"t":"2026-09-22T16:15:00Z","v":300,"vw":52.7725},{"c":52.79,"h":52.9,"l":52.79,"n":8,"o":52.9,"t":"2026-09-22T16:45:00Z","v":519,"vw":52.872431},{"c":52.98,"h":52.98,"l":52.98,"n":4,"o":52.98,"t":"2026-09-22T17:00:00Z","v":300,"vw":52.98},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-09-22T18:00:00Z","v":510,"vw":52.87},{"c":52.794,"h":52.794,"l":52.721,"n":4,"o":52.721,"t":"2026-09-22T18:15:00Z","v":2381,"vw":52.725762},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-09-22T19:30:00Z","v":172,"vw":52.87},{"c":52.63,"h":52.63,"l":52.63,"n":2,"o":52.63,"t":"2026-09-23T17:00:00Z","v":364,"vw":52.63},{"c":52.61,"h":52.75,"l":52.51,"n":144,"o":52.57,"t":"2026-09-23T17:15:00Z","v":20099,"vw":52.607813},{"c":52.5951,"h":52.5951,"l":52.5951,"n":1,"o":52.5951,"t":"2026-09-23T17:30:00Z","v":500,"vw":52.5951},{"c":52.55,"h":52.648,"l":52.55,"n":2,"o":52.648,"t":"2026-09-23T18:15:00Z","v":500,"vw":52.6284},{"c":52.55,"h":52.55,"l":52.55,"n":9,"o":52.55,"t":"2026-09-23T19:30:00Z","v":981,"vw":52.55},{"c":52.232,"h":52.232,"l":52.232,"n":2,"o":52.232,"t":"2026-09-24T14:15:00Z","v":124,"vw":52.232},{"c":52.175,"h":52.175,"l":52.175,"n":1,"o":52.175,"t":"2026-09-24T14:45:00Z","v":505,"vw":52.175},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-09-24T15:15:00Z","v":130,"vw":52.16},{"c":52.25,"h":52.25,"l":52.25,"n":11,"o":52.25,"t":"2026-09-24T16:15:00Z","v":828,"vw":52.25},{"c":52.29,"h":52.29,"l":52.12,"n":2,"o":52.12,"t":"2026-09-24T16:45:00Z","v":890,"vw":52.263449},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-09-24T18:45:00Z","v":191,"vw":52.16},{"c":52.175,"h":52.175,"l":52.175,"n":1,"o":52.175,"t":"2026-09-24T19:30:00Z","v":161,"vw":52.175},{"c":52.28,"h":52.28,"l":52.28,"n":3,"o":52.28,"t":"2026-09-25T13:30:00Z","v":520,"vw":52.28},{"c":52.49,"h":52.49,"l":52.49,"n":2,"o":52.49,"t":"2026-09-25T13:45:00Z","v":115,"vw":52.49},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-09-25T14:00:00Z","v":112,"vw":52.07},{"c":52.175,"h":52.175,"l":52.175,"n":1,"o":52.175,"t":"2026-09-25T14:15:00Z","v":876,"vw":52.175},{"c":52.43,"h":52.43,"l":52.1146,"n":2,"o":52.1146,"t":"2026-09-25T15:45:00Z","v":366,"vw":52.25765},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-09-25T16:00:00Z","v":482,"vw":52.34},{"c":52.375,"h":52.375,"l":52.375,"n":1,"o":52.375,"t":"2026-09-25T16:45:00Z","v":148,"vw":52.375},{"c":52.33,"h":52.33,"l":52.33,"n":1,"o":52.33,"t":"2026-09-25T17:45:00Z","v":190,"vw":52.33},{"c":52.4441,"h":52.4441,"l":52.4441,"n":1,"o":52.4441,"t":"2026-09-25T18:15:00Z","v":900,"vw":52.4441},{"c":52.255,"h":52.36,"l":52.225,"n":90,"o":52.36,"t":"2026-09-25T18:30:00Z","v":11554,"vw":52.291137},{"c":52.4075,"h":52.435,"l":52.38,"n":18,"o":52.38,"t":"2026-09-25T18:45:00Z","v":3199,"vw":52.411545},{"c":51.76,"h":51.76,"l":51.76,"n":11,"o":51.76,"t":"2026-09-28T13:30:00Z","v":1242,"vw":51.76},{"c":51.63,"h":51.63,"l":51.63,"n":1,"o":51.63,"t":"2026-09-28T14:00:00Z","v":1479,"vw":51.63},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-09-28T14:30:00Z","v":220,"vw":51.67},{"c":51.7152,"h":51.7152,"l":51.7152,"n":1,"o":51.7152,"t":"2026-09-28T17:45:00Z","v":171,"vw":51.7152},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-09-28T18:15:00Z","v":100,"vw":51.745},{"c":51.712,"h":51.712,"l":51.57,"n":16,"o":51.6499,"t":"2026-09-28T18:30:00Z","v":3502,"vw":51.613945},{"c":51.86,"h":51.86,"l":51.64,"n":3,"o":51.65,"t":"2026-09-28T18:45:00Z","v":662,"vw":51.724773},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-09-28T21:00:00Z","v":100,"vw":51.67},{"c":51.47,"h":51.47,"l":51.38,"n":5,"o":51.38,"t":"2026-09-29T13:30:00Z","v":215,"vw":51.425},{"c":51.345,"h":51.345,"l":51.345,"n":1,"o":51.345,"t":"2026-09-29T14:15:00Z","v":100,"vw":51.345},{"c":51.31,"h":51.31,"l":51.28,"n":2,"o":51.28,"t":"2026-09-29T16:45:00Z","v":700,"vw":51.305714},{"c":51.28,"h":51.28,"l":51.28,"n":1,"o":51.28,"t":"2026-09-29T17:15:00Z","v":277,"vw":51.28},{"c":51.3,"h":51.3,"l":51.25,"n":10,"o":51.25,"t":"2026-09-29T19:15:00Z","v":531,"vw":51.2875},{"c":51.45,"h":51.495,"l":51.22,"n":89,"o":51.36,"t":"2026-09-29T19:30:00Z","v":7060,"vw":51.358594},{"c":51.4077,"h":51.5,"l":51.305,"n":57,"o":51.45,"t":"2026-09-29T19:45:00Z","v":7798,"vw":51.40387},{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-09-29T22:00:00Z","v":100,"vw":51.55},{"c":51.05,"h":51.05,"l":51.05,"n":10,"o":51.05,"t":"2026-09-30T13:30:00Z","v":356,"vw":51.05},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-09-30T13:45:00Z","v":101,"vw":51.04},{"c":50.85,"h":50.975,"l":50.85,"n":3,"o":50.975,"t":"2026-09-30T15:00:00Z","v":300,"vw":50.891946},{"c":50.995,"h":50.995,"l":50.995,"n":1,"o":50.995,"t":"2026-09-30T19:00:00Z","v":100,"vw":50.995},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-09-30T19:30:00Z","v":150,"vw":50.9},{"c":50.87,"h":50.87,"l":50.7,"n":13,"o":50.7,"t":"2026-10-01T13:30:00Z","v":1963,"vw":50.720408},{"c":50.5016,"h":50.5016,"l":50.5016,"n":2,"o":50.5016,"t":"2026-10-01T14:15:00Z","v":310,"vw":50.5016},{"c":50.48,"h":50.575,"l":50.48,"n":5,"o":50.575,"t":"2026-10-01T15:00:00Z","v":503,"vw":50.50052},{"c":50.3422,"h":50.3422,"l":50.3422,"n":1,"o":50.3422,"t":"2026-10-01T16:00:00Z","v":183,"vw":50.3422},{"c":50.31,"h":50.31,"l":50.31,"n":2,"o":50.31,"t":"2026-10-01T16:15:00Z","v":106,"vw":50.31},{"c":50.5463,"h":50.5463,"l":50.5463,"n":2,"o":50.5463,"t":"2026-10-01T16:45:00Z","v":127,"vw":50.5463},{"c":50.525,"h":50.525,"l":50.525,"n":1,"o":50.525,"t":"2026-10-01T18:30:00Z","v":670,"vw":50.525},{"c":50.5,"h":50.5,"l":50.4,"n":7,"o":50.4,"t":"2026-10-01T19:15:00Z","v":407,"vw":50.45},{"c":50.39,"h":50.74,"l":50.39,"n":3,"o":50.74,"t":"2026-10-01T19:30:00Z","v":495,"vw":50.644505},{"c":50.73,"h":50.73,"l":50.73,"n":10,"o":50.73,"t":"2026-10-02T13:30:00Z","v":428,"vw":50.73},{"c":50.9196,"h":50.9196,"l":50.9196,"n":1,"o":50.9196,"t":"2026-10-02T13:45:00Z","v":292,"vw":50.9196},{"c":50.7851,"h":50.7851,"l":50.7851,"n":2,"o":50.7851,"t":"2026-10-02T15:00:00Z","v":716,"vw":50.7851},{"c":50.66,"h":50.66,"l":50.66,"n":6,"o":50.66,"t":"2026-10-02T15:30:00Z","v":207,"vw":50.66},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-10-02T17:45:00Z","v":500,"vw":50.64},{"c":50.78,"h":50.78,"l":50.78,"n":4,"o":50.78,"t":"2026-10-02T19:00:00Z","v":7035,"vw":50.78},{"c":50.83,"h":50.83,"l":50.56,"n":25,"o":50.56,"t":"2026-10-05T13:30:00Z","v":19786,"vw":50.818535},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-05T14:00:00Z","v":100,"vw":50.5},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-05T15:00:00Z","v":239,"vw":50.71},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-10-05T16:45:00Z","v":451,"vw":50.54},{"c":50.82,"h":50.82,"l":50.8,"n":2,"o":50.8,"t":"2026-10-05T17:00:00Z","v":200,"vw":50.81},{"c":50.8899,"h":50.8899,"l":50.8899,"n":1,"o":50.8899,"t":"2026-10-05T19:30:00Z","v":100,"vw":50.8899},{"c":50.62,"h":50.62,"l":50.62,"n":4,"o":50.62,"t":"2026-10-05T19:45:00Z","v":347,"vw":50.62},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-05T23:15:00Z","v":100,"vw":50.5},{"c":51.2964,"h":51.2964,"l":51.14,"n":25,"o":51.14,"t":"2026-10-06T13:30:00Z","v":1626,"vw":51.156957},{"c":50.901,"h":50.9037,"l":50.901,"n":8,"o":50.9037,"t":"2026-10-06T13:45:00Z","v":449,"vw":50.90235},{"c":50.9133,"h":50.9133,"l":50.9133,"n":2,"o":50.9133,"t":"2026-10-06T14:00:00Z","v":104,"vw":50.9133},{"c":50.97,"h":50.97,"l":50.97,"n":2,"o":50.97,"t":"2026-10-06T14:15:00Z","v":127,"vw":50.97},{"c":50.75,"h":50.91,"l":50.75,"n":12,"o":50.9,"t":"2026-10-06T14:45:00Z","v":5392,"vw":50.783413},{"c":50.74,"h":50.82,"l":50.6,"n":41,"o":50.81,"t":"2026-10-06T15:00:00Z","v":23781,"vw":50.790504},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-06T15:15:00Z","v":295,"vw":50.75},{"c":50.875,"h":50.9383,"l":50.875,"n":3,"o":50.9383,"t":"2026-10-06T16:45:00Z","v":407,"vw":50.902129},{"c":50.741,"h":50.741,"l":50.741,"n":3,"o":50.741,"t":"2026-10-06T17:00:00Z","v":517,"vw":50.741},{"c":50.7532,"h":50.7532,"l":50.7532,"n":2,"o":50.7532,"t":"2026-10-06T17:30:00Z","v":198,"vw":50.7532},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-06T18:30:00Z","v":172,"vw":50.75},{"c":50.01,"h":50.01,"l":50.01,"n":3,"o":50.01,"t":"2026-10-07T13:15:00Z","v":301,"vw":50.01},{"c":50.11,"h":50.11,"l":50.11,"n":10,"o":50.11,"t":"2026-10-07T13:30:00Z","v":627,"vw":50.11},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-10-07T13:45:00Z","v":103,"vw":50.16},{"c":50.1,"h":50.1,"l":50.1,"n":5,"o":50.1,"t":"2026-10-07T14:00:00Z","v":225,"vw":50.1},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-07T14:15:00Z","v":100,"vw":50.2},{"c":50.08,"h":50.08,"l":50.08,"n":3,"o":50.08,"t":"2026-10-07T14:30:00Z","v":202,"vw":50.08},{"c":50.08,"h":50.08,"l":50.08,"n":2,"o":50.08,"t":"2026-10-07T15:00:00Z","v":123,"vw":50.08},{"c":50.135,"h":50.135,"l":50.135,"n":2,"o":50.135,"t":"2026-10-07T15:15:00Z","v":277,"vw":50.135},{"c":50.211,"h":50.211,"l":50.211,"n":3,"o":50.211,"t":"2026-10-07T15:30:00Z","v":277,"vw":50.211},{"c":50.165,"h":50.165,"l":50.165,"n":4,"o":50.165,"t":"2026-10-07T16:15:00Z","v":500,"vw":50.165},{"c":50.175,"h":50.175,"l":50.175,"n":2,"o":50.175,"t":"2026-10-07T17:00:00Z","v":200,"vw":50.175},{"c":50.195,"h":50.195,"l":50.195,"n":2,"o":50.195,"t":"2026-10-07T17:45:00Z","v":200,"vw":50.195},{"c":50.135,"h":50.135,"l":50.135,"n":5,"o":50.135,"t":"2026-10-07T19:30:00Z","v":306,"vw":50.135},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-07T19:45:00Z","v":100,"vw":50.17},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-07T23:00:00Z","v":200,"vw":49},{"c":49.74,"h":49.74,"l":49.55,"n":11,"o":49.55,"t":"2026-10-08T13:30:00Z","v":1393,"vw":49.566253},{"c":49.63,"h":49.7082,"l":49.63,"n":2,"o":49.7082,"t":"2026-10-08T14:15:00Z","v":350,"vw":49.663514},{"c":49.655,"h":49.655,"l":49.655,"n":1,"o":49.655,"t":"2026-10-08T14:30:00Z","v":200,"vw":49.655},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-08T14:45:00Z","v":263,"vw":49.56},{"c":49.4251,"h":49.4251,"l":49.3952,"n":5,"o":49.3952,"t":"2026-10-08T15:15:00Z","v":467,"vw":49.40961},{"c":49.39,"h":49.445,"l":49.39,"n":7,"o":49.445,"t":"2026-10-08T15:30:00Z","v":443,"vw":49.432059},{"c":49.32,"h":49.325,"l":49.247,"n":5,"o":49.325,"t":"2026-10-08T15:45:00Z","v":594,"vw":49.287727},{"c":49.4,"h":49.41,"l":49.35,"n":11,"o":49.35,"t":"2026-10-08T16:15:00Z","v":1043,"vw":49.395556},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-08T16:45:00Z","v":100,"vw":49.49},{"c":49.544,"h":49.544,"l":49.544,"n":1,"o":49.544,"t":"2026-10-08T17:15:00Z","v":103,"vw":49.544},{"c":49.4672,"h":49.4672,"l":49.4672,"n":1,"o":49.4672,"t":"2026-10-08T18:15:00Z","v":169,"vw":49.4672},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-09T12:00:00Z","v":151,"vw":50},{"c":50.14,"h":50.14,"l":49.99,"n":7,"o":49.99,"t":"2026-10-09T13:30:00Z","v":3085,"vw":50.043191},{"c":49.9501,"h":49.9501,"l":49.9501,"n":3,"o":49.9501,"t":"2026-10-09T14:00:00Z","v":539,"vw":49.9501},{"c":49.96,"h":50.0035,"l":49.96,"n":2,"o":50.0035,"t":"2026-10-09T14:45:00Z","v":200,"vw":49.98175},{"c":49.955,"h":50.0748,"l":49.955,"n":4,"o":50.0748,"t":"2026-10-09T15:00:00Z","v":351,"vw":50.007771},{"c":50.11,"h":50.11,"l":50.11,"n":3,"o":50.11,"t":"2026-10-09T15:15:00Z","v":202,"vw":50.11},{"c":49.95,"h":49.96,"l":49.95,"n":2,"o":49.96,"t":"2026-10-09T15:45:00Z","v":200,"vw":49.955},{"c":49.9502,"h":49.9502,"l":49.9502,"n":2,"o":49.9502,"t":"2026-10-09T16:45:00Z","v":502,"vw":49.9502},{"c":49.94,"h":49.94,"l":49.94,"n":2,"o":49.94,"t":"2026-10-09T18:45:00Z","v":368,"vw":49.94},{"c":50.145,"h":50.145,"l":50.145,"n":5,"o":50.145,"t":"2026-10-09T19:45:00Z","v":208,"vw":50.145},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-12T11:00:00Z","v":185,"vw":50.17},{"c":50.51,"h":50.51,"l":50.51,"n":12,"o":50.51,"t":"2026-10-12T13:30:00Z","v":963,"vw":50.51},{"c":50.5449,"h":50.5449,"l":50.5449,"n":3,"o":50.5449,"t":"2026-10-12T13:45:00Z","v":160,"vw":50.5449},{"c":50.4052,"h":50.4052,"l":50.4052,"n":1,"o":50.4052,"t":"2026-10-12T14:15:00Z","v":916,"vw":50.4052},{"c":50.4148,"h":50.4149,"l":50.29,"n":5,"o":50.29,"t":"2026-10-12T14:30:00Z","v":848,"vw":50.37456},{"c":50.3511,"h":50.3511,"l":50.3511,"n":1,"o":50.3511,"t":"2026-10-12T16:45:00Z","v":177,"vw":50.3511},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-12T18:00:00Z","v":100,"vw":50.4},{"c":50.3814,"h":50.3814,"l":50.31,"n":3,"o":50.31,"t":"2026-10-12T19:15:00Z","v":802,"vw":50.354514},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-12T19:45:00Z","v":500,"vw":50.25},{"c":51.45,"h":51.45,"l":51.45,"n":4,"o":51.45,"t":"2026-10-13T13:30:00Z","v":682,"vw":51.45},{"c":51.37,"h":51.37,"l":51.37,"n":4,"o":51.37,"t":"2026-10-13T13:45:00Z","v":460,"vw":51.37},{"c":51.52,"h":51.52,"l":51.52,"n":2,"o":51.52,"t":"2026-10-13T14:00:00Z","v":201,"vw":51.52},{"c":51.54,"h":51.54,"l":51.54,"n":3,"o":51.54,"t":"2026-10-13T14:15:00Z","v":600,"vw":51.54},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-10-13T14:30:00Z","v":983,"vw":51.45},{"c":51.36,"h":51.45,"l":51.36,"n":14,"o":51.44,"t":"2026-10-13T14:45:00Z","v":2143,"vw":51.415157},{"c":51.45,"h":51.45,"l":51.4,"n":8,"o":51.4,"t":"2026-10-13T15:00:00Z","v":589,"vw":51.42},{"c":51.54,"h":51.54,"l":51.37,"n":16,"o":51.37,"t":"2026-10-13T15:15:00Z","v":1442,"vw":51.456709},{"c":51.425,"h":51.425,"l":51.425,"n":1,"o":51.425,"t":"2026-10-13T15:45:00Z","v":2583,"vw":51.425},{"c":51.425,"h":51.425,"l":51.425,"n":1,"o":51.425,"t":"2026-10-13T16:15:00Z","v":100,"vw":51.425},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-13T17:00:00Z","v":100,"vw":51.45},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-13T17:30:00Z","v":100,"vw":51.49},{"c":51.48,"h":51.48,"l":51.48,"n":16,"o":51.48,"t":"2026-10-13T17:45:00Z","v":315,"vw":51.48},{"c":51.49,"h":51.49,"l":51.37,"n":4,"o":51.37,"t":"2026-10-13T18:15:00Z","v":612,"vw":51.411601},{"c":51.448,"h":51.47,"l":51.448,"n":4,"o":51.47,"t":"2026-10-13T18:30:00Z","v":700,"vw":51.457429},{"c":51.3601,"h":51.37,"l":51.36,"n":14,"o":51.37,"t":"2026-10-13T19:00:00Z","v":6473,"vw":51.362705},{"c":51.14,"h":51.14,"l":51.14,"n":1,"o":51.14,"t":"2026-10-14T15:30:00Z","v":250,"vw":51.14},{"c":51.005,"h":51.005,"l":51.005,"n":1,"o":51.005,"t":"2026-10-14T16:00:00Z","v":221,"vw":51.005},{"c":50.92,"h":50.92,"l":50.92,"n":10,"o":50.92,"t":"2026-10-14T18:30:00Z","v":1378,"vw":50.92},{"c":51.745,"h":51.745,"l":51.63,"n":8,"o":51.63,"t":"2026-10-15T13:30:00Z","v":1027,"vw":51.641263},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-15T14:15:00Z","v":1352,"vw":51.81},{"c":52.08,"h":52.08,"l":51.948,"n":2,"o":51.948,"t":"2026-10-15T17:00:00Z","v":296,"vw":51.992595},{"c":51.99,"h":51.99,"l":51.95,"n":9,"o":51.96,"t":"2026-10-15T17:30:00Z","v":554,"vw":51.966667},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-15T17:45:00Z","v":100,"vw":51.99},{"c":51.81,"h":51.81,"l":51.8,"n":10,"o":51.8,"t":"2026-10-15T18:15:00Z","v":1000,"vw":51.807037},{"c":51.955,"h":51.955,"l":51.955,"n":1,"o":51.955,"t":"2026-10-15T19:00:00Z","v":100,"vw":51.955},{"c":52.07,"h":52.07,"l":52.07,"n":6,"o":52.07,"t":"2026-10-15T19:45:00Z","v":391,"vw":52.07},{"c":51.8001,"h":51.95,"l":51.8001,"n":18,"o":51.95,"t":"2026-10-16T13:30:00Z","v":593,"vw":51.898597},{"c":52.075,"h":52.075,"l":52.075,"n":3,"o":52.075,"t":"2026-10-16T14:00:00Z","v":201,"vw":52.075},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-10-16T15:45:00Z","v":115,"vw":51.91},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-10-16T16:00:00Z","v":967,"vw":51.75},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-16T16:30:00Z","v":100,"vw":51.81},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-10-16T16:45:00Z","v":166,"vw":51.87},{"c":51.9103,"h":51.9103,"l":51.75,"n":9,"o":51.75,"t":"2026-10-16T17:15:00Z","v":611,"vw":51.856059},{"c":51.855,"h":51.855,"l":51.855,"n":5,"o":51.855,"t":"2026-10-16T17:30:00Z","v":750,"vw":51.855},{"c":51.89,"h":51.89,"l":51.89,"n":15,"o":51.89,"t":"2026-10-16T17:45:00Z","v":117,"vw":51.89},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-16T19:00:00Z","v":105,"vw":51.75},{"c":51.729,"h":51.729,"l":51.729,"n":2,"o":51.729,"t":"2026-10-19T15:00:00Z","v":1000,"vw":51.729},{"c":51.45,"h":51.679,"l":51.45,"n":5,"o":51.6763,"t":"2026-10-19T17:15:00Z","v":736,"vw":51.568382},{"c":51.4185,"h":51.51,"l":51.4185,"n":2,"o":51.51,"t":"2026-10-19T19:00:00Z","v":252,"vw":51.45481},{"c":51.495,"h":51.495,"l":51.495,"n":3,"o":51.495,"t":"2026-10-19T19:45:00Z","v":102,"vw":51.495},{"c":51.38,"h":51.38,"l":51.38,"n":4,"o":51.38,"t":"2026-10-20T13:30:00Z","v":171,"vw":51.38},{"c":52.02,"h":52.02,"l":52.01,"n":6,"o":52.01,"t":"2026-10-20T14:15:00Z","v":715,"vw":52.015714},{"c":51.95,"h":52.115,"l":51.92,"n":40,"o":52.0901,"t":"2026-10-20T14:30:00Z","v":7148,"vw":51.988308},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-20T15:15:00Z","v":814,"vw":51.88},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-20T18:00:00Z","v":100,"vw":51.94},{"c":51.76,"h":51.82,"l":51.76,"n":6,"o":51.82,"t":"2026-10-20T18:30:00Z","v":605,"vw":51.769975},{"c":51.33,"h":51.455,"l":51.33,"n":7,"o":51.34,"t":"2026-10-21T13:30:00Z","v":1904,"vw":51.369468},{"c":51.48,"h":51.48,"l":51.48,"n":1,"o":51.48,"t":"2026-10-21T14:00:00Z","v":376,"vw":51.48},{"c":51.445,"h":51.445,"l":51.445,"n":1,"o":51.445,"t":"2026-10-21T16:30:00Z","v":271,"vw":51.445},{"c":51.525,"h":51.525,"l":51.525,"n":1,"o":51.525,"t":"2026-10-21T17:00:00Z","v":298,"vw":51.525},{"c":51.31,"h":51.31,"l":51.31,"n":2,"o":51.31,"t":"2026-10-21T18:15:00Z","v":503,"vw":51.31},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-21T18:45:00Z","v":100,"vw":51.39},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-22T13:00:00Z","v":150,"vw":51},{"c":51.19,"h":51.19,"l":51.12,"n":7,"o":51.16,"t":"2026-10-22T14:15:00Z","v":612,"vw":51.168651},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-22T15:15:00Z","v":375,"vw":51.29},{"c":51.25,"h":51.25,"l":51.25,"n":8,"o":51.25,"t":"2026-10-22T15:30:00Z","v":849,"vw":51.25},{"c":51.405,"h":51.405,"l":51.405,"n":1,"o":51.405,"t":"2026-10-22T17:30:00Z","v":206,"vw":51.405},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-22T17:45:00Z","v":201,"vw":51.42},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-22T19:45:00Z","v":100,"vw":51.35},{"c":51.37,"h":51.37,"l":51.37,"n":2,"o":51.37,"t":"2026-10-22T20:00:00Z","v":102,"vw":51.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.775,"strike":58.842359318819014,"iv":0.514213817372423,"gamma":0.037735824681816243,"theta":-0.037180939430320074,"vega":0.04043373869393646,"rho":0.007268535364914497,"breakevenPct":16.054816661123255},{"delta":0.25,"premium":0.8000175331950292,"strike":55.99929867219883,"iv":0.3962679464829031,"gamma":0.056261164705222584,"theta":-0.03272963372527924,"vega":0.04576052585971545,"rho":0.009151686174154114,"breakevenPct":10.569040695724865},{"delta":0.3,"premium":0.842337728396688,"strike":54.306490864132485,"iv":0.3222413665989388,"gamma":0.07506359371750153,"theta":-0.02975327288789785,"vega":0.050163466916489347,"rho":0.011018574575365684,"breakevenPct":7.356100043856674},{"delta":0.35,"premium":0.9150053959759537,"strike":53.34994604024046,"iv":0.28200254076875864,"gamma":0.09123714903057714,"theta":-0.0281113900574197,"vega":0.05334214487287248,"rho":0.012879623716262511,"breakevenPct":5.635490434526809},{"delta":0.4,"premium":1.0071386356626157,"strike":52.67349351049934,"iv":0.2559790897452556,"gamma":0.10456935538744115,"theta":-0.026976149157506162,"vega":0.05548058367903201,"rho":0.014745093797135046,"breakevenPct":4.498018583145724},{"delta":0.45,"premium":1.1054055494641852,"strike":52.11196828877608,"iv":0.23503804930592698,"gamma":0.11662760825634047,"theta":-0.025918597794353702,"vega":0.05702626158012905,"rho":0.016614506764567855,"breakevenPct":3.596211481877113},{"delta":0.5,"premium":1.218754726488546,"strike":51.68748424503818,"iv":0.22023143111005078,"gamma":0.12460888337935164,"theta":-0.024774335145621412,"vega":0.05698468541981417,"rho":0.018500620023764666,"breakevenPct":2.990537223139435},{"delta":0.55,"premium":1.3358603469801573,"strike":51.29713217673281,"iv":0.20695267448384597,"gamma":0.13157473156056784,"theta":-0.023608475867958723,"vega":0.056547781975935706,"rho":0.020390892718516435,"breakevenPct":2.458618889844203},{"delta":0.6,"premium":1.471398518173565,"strike":50.915639057866244,"iv":0.1956432919370178,"gamma":0.1358919786904262,"theta":-0.02239868905957693,"vega":0.05551373594664028,"rho":0.02229661938095014,"breakevenPct":1.9798278684831823},{"delta":0.65,"premium":1.6656892133226526,"strike":50.56238324850427,"iv":0.19061115770205722,"gamma":0.1317669869117124,"theta":-0.02104888618165373,"vega":0.05257633781907844,"rho":0.02425160453295117,"breakevenPct":1.6703766046854627},{"delta":0.7,"premium":1.85997990847174,"strike":50.20912743914229,"iv":0.18557902346709668,"gamma":0.1276419951329986,"theta":-0.019699083303730533,"vega":0.04963893969151661,"rho":0.02620658968495219,"breakevenPct":1.360925340887744},{"delta":0.75,"premium":2.1733981693363846,"strike":49.76659038901602,"iv":0.1875949656750572,"gamma":0.11691395881006866,"theta":-0.018619908466819223,"vega":0.045682608695652174,"rho":0.028094634645555967,"breakevenPct":1.109574768059971},{"delta":0.8,"premium":2.6596681922196805,"strike":49.19450800915332,"iv":0.19983752860411902,"gamma":0.09660503432494276,"theta":-0.01793340961098398,"vega":0.04024782608695651,"rho":0.0298855507009951,"breakevenPct":0.9425271586003556},{"delta":0.85,"premium":3.3301020408163264,"strike":48.43877551020408,"iv":0.21539285714285714,"gamma":0.07477142857142859,"theta":-0.016689795918367348,"vega":0.03351734693877551,"rho":0.03153498248041333,"breakevenPct":0.7764795620409048},{"delta":0.9,"premium":4.419561933534744,"strike":47.26888217522659,"iv":0.2441132930513595,"gamma":0.049866767371601214,"theta":-0.015095770392749246,"vega":0.025313293051359518,"rho":0.03287232371276529,"breakevenPct":0.6199028786477131}],"put":[{"delta":0.2,"premium":0.8120762684089484,"strike":46.48305073635794,"iv":0.4735835662676544,"gamma":0.04109879950443959,"theta":-0.03172180767132118,"vega":0.04040420694669688,"rho":-0.009115903996252825,"breakevenPct":11.094073451530097},{"delta":0.25,"premium":0.8612939945409657,"strike":48.225879890819314,"iv":0.3800000845145572,"gamma":0.05814163960452476,"theta":-0.028430647617097387,"vega":0.0458374626400472,"rho":-0.011322348919586504,"breakevenPct":7.797185329417268},{"delta":0.3,"premium":0.9249276351812067,"strike":49.33236846908276,"iv":0.3225329739642427,"gamma":0.07509714974427271,"theta":-0.025887695182049333,"vega":0.05007519997275873,"rho":-0.013538813216661123,"breakevenPct":5.767099797738851},{"delta":0.35,"premium":0.9995634647085476,"strike":50.14036265547742,"iv":0.2819928254268442,"gamma":0.09104579434015721,"theta":-0.023682132091742813,"vega":0.05332883112318374,"rho":-0.01575560937740206,"breakevenPct":4.339499336638371},{"delta":0.4,"premium":1.1006541686682532,"strike":50.71802382096145,"iv":0.25766161454373776,"gamma":0.10401654273966757,"theta":-0.02205970860126629,"vega":0.055518392386444446,"rho":-0.017969958114831475,"breakevenPct":3.411777978794634},{"delta":0.45,"premium":1.2011553967873572,"strike":51.20462158714943,"iv":0.23664521630664603,"gamma":0.11565211803135295,"theta":-0.020245626458824606,"vega":0.05670869001804605,"rho":-0.020172824105690518,"breakevenPct":2.6601787222852327},{"delta":0.5,"premium":1.3010944788632468,"strike":51.604377915452986,"iv":0.2187899464561802,"gamma":0.12601442268517002,"theta":-0.018248771511410685,"vega":0.05694605275736702,"rho":-0.022364739723175167,"breakevenPct":2.076536039342525},{"delta":0.55,"premium":1.404950013864111,"strike":52.005500015404564,"iv":0.20137607857108356,"gamma":0.13609152823646603,"theta":-0.016289218780505828,"vega":0.05716346537980555,"rho":-0.02455714726119326,"breakevenPct":1.4978586693781182},{"delta":0.6,"premium":1.8835863700865112,"strike":52.53731818898501,"iv":0.2262017050036592,"gamma":0.11887680725439864,"theta":-0.017899262213390412,"vega":0.055471772663331996,"rho":-0.02679662861447998,"breakevenPct":1.3943316743264436},{"delta":0.65,"premium":2.3129104872881356,"strike":53.034427966101696,"iv":0.24506297669491522,"gamma":0.10386901483050848,"theta":-0.018831779661016946,"vega":0.053390625,"rho":-0.02901976494480175,"breakevenPct":1.2623759415737497},{"delta":0.7,"premium":2.4122219279661015,"strike":53.29925847457627,"iv":0.22400895127118645,"gamma":0.10363066737288136,"theta":-0.015230084745762715,"vega":0.048703125,"rho":-0.031133515352204218,"breakevenPct":0.9401663488219296},{"delta":0.75,"premium":2.5115333686440677,"strike":53.564088983050844,"iv":0.2029549258474576,"gamma":0.10339231991525424,"theta":-0.011628389830508476,"vega":0.044015625,"rho":-0.03324726575960669,"breakevenPct":0.617956756070109},{"delta":0.8,"premium":2.610844809322034,"strike":53.828919491525426,"iv":0.1819009004237288,"gamma":0.10315397245762711,"theta":-0.008026694915254236,"vega":0.039328125,"rho":-0.035361016167009166,"breakevenPct":0.29574716331828843},{"delta":0.85,"premium":3.0461920529801314,"strike":54.39072847682119,"iv":0.17841986754966885,"gamma":0.0909264900662252,"theta":-0.00527019867549669,"vega":0.033603973509933785,"rho":-0.03766693591531779,"breakevenPct":0.05717512347118958}]},"raw":{"call":[{"delta":0.2,"premium":0.775,"strike":58.842359318819014,"iv":0.514213817372423,"gamma":0.037735824681816243,"theta":-0.037180939430320074,"vega":0.04043373869393646,"rho":0.007268535364914497,"breakevenPct":16.054816661123255},{"delta":0.25,"premium":0.8000175331950292,"strike":55.99929867219883,"iv":0.3962679464829031,"gamma":0.056261164705222584,"theta":-0.03272963372527924,"vega":0.04576052585971545,"rho":0.009151686174154114,"breakevenPct":10.569040695724865},{"delta":0.3,"premium":0.842337728396688,"strike":54.306490864132485,"iv":0.3222413665989388,"gamma":0.07506359371750153,"theta":-0.02975327288789785,"vega":0.050163466916489347,"rho":0.011018574575365684,"breakevenPct":7.356100043856674},{"delta":0.35,"premium":0.9150053959759537,"strike":53.34994604024046,"iv":0.28200254076875864,"gamma":0.09123714903057714,"theta":-0.0281113900574197,"vega":0.05334214487287248,"rho":0.012879623716262511,"breakevenPct":5.635490434526809},{"delta":0.4,"premium":1.0071386356626157,"strike":52.67349351049934,"iv":0.2559790897452556,"gamma":0.10456935538744115,"theta":-0.026976149157506162,"vega":0.05548058367903201,"rho":0.014745093797135046,"breakevenPct":4.498018583145724},{"delta":0.45,"premium":1.1054055494641852,"strike":52.11196828877608,"iv":0.23503804930592698,"gamma":0.11662760825634047,"theta":-0.025918597794353702,"vega":0.05702626158012905,"rho":0.016614506764567855,"breakevenPct":3.596211481877113},{"delta":0.5,"premium":1.218754726488546,"strike":51.68748424503818,"iv":0.22023143111005078,"gamma":0.12460888337935164,"theta":-0.024774335145621412,"vega":0.05698468541981417,"rho":0.018500620023764666,"breakevenPct":2.990537223139435},{"delta":0.55,"premium":1.3358603469801573,"strike":51.29713217673281,"iv":0.20695267448384597,"gamma":0.13157473156056784,"theta":-0.023608475867958723,"vega":0.056547781975935706,"rho":0.020390892718516435,"breakevenPct":2.458618889844203},{"delta":0.6,"premium":1.471398518173565,"strike":50.915639057866244,"iv":0.1956432919370178,"gamma":0.1358919786904262,"theta":-0.02239868905957693,"vega":0.05551373594664028,"rho":0.02229661938095014,"breakevenPct":1.9798278684831823},{"delta":0.65,"premium":1.6656892133226526,"strike":50.56238324850427,"iv":0.19061115770205722,"gamma":0.1317669869117124,"theta":-0.02104888618165373,"vega":0.05257633781907844,"rho":0.02425160453295117,"breakevenPct":1.6703766046854627},{"delta":0.7,"premium":1.85997990847174,"strike":50.20912743914229,"iv":0.18557902346709668,"gamma":0.1276419951329986,"theta":-0.019699083303730533,"vega":0.04963893969151661,"rho":0.02620658968495219,"breakevenPct":1.360925340887744},{"delta":0.75,"premium":2.1733981693363846,"strike":49.76659038901602,"iv":0.1875949656750572,"gamma":0.11691395881006866,"theta":-0.018619908466819223,"vega":0.045682608695652174,"rho":0.028094634645555967,"breakevenPct":1.109574768059971},{"delta":0.8,"premium":2.6596681922196805,"strike":49.19450800915332,"iv":0.19983752860411902,"gamma":0.09660503432494276,"theta":-0.01793340961098398,"vega":0.04024782608695651,"rho":0.0298855507009951,"breakevenPct":0.9425271586003556},{"delta":0.85,"premium":3.3301020408163264,"strike":48.43877551020408,"iv":0.21539285714285714,"gamma":0.07477142857142859,"theta":-0.016689795918367348,"vega":0.03351734693877551,"rho":0.03153498248041333,"breakevenPct":0.7764795620409048},{"delta":0.9,"premium":4.419561933534744,"strike":47.26888217522659,"iv":0.2441132930513595,"gamma":0.049866767371601214,"theta":-0.015095770392749246,"vega":0.025313293051359518,"rho":0.03287232371276529,"breakevenPct":0.6199028786477131}],"put":[{"delta":0.2,"premium":0.8120762684089484,"strike":46.48305073635794,"iv":0.4735835662676544,"gamma":0.04109879950443959,"theta":-0.03172180767132118,"vega":0.04040420694669688,"rho":-0.009115903996252825,"breakevenPct":11.094073451530097},{"delta":0.25,"premium":0.8612939945409657,"strike":48.225879890819314,"iv":0.3800000845145572,"gamma":0.05814163960452476,"theta":-0.028430647617097387,"vega":0.0458374626400472,"rho":-0.011322348919586504,"breakevenPct":7.797185329417268},{"delta":0.3,"premium":0.9249276351812067,"strike":49.33236846908276,"iv":0.3225329739642427,"gamma":0.07509714974427271,"theta":-0.025887695182049333,"vega":0.05007519997275873,"rho":-0.013538813216661123,"breakevenPct":5.767099797738851},{"delta":0.35,"premium":0.9995634647085476,"strike":50.14036265547742,"iv":0.2819928254268442,"gamma":0.09104579434015721,"theta":-0.023682132091742813,"vega":0.05332883112318374,"rho":-0.01575560937740206,"breakevenPct":4.339499336638371},{"delta":0.4,"premium":1.1006541686682532,"strike":50.71802382096145,"iv":0.25766161454373776,"gamma":0.10401654273966757,"theta":-0.02205970860126629,"vega":0.055518392386444446,"rho":-0.017969958114831475,"breakevenPct":3.411777978794634},{"delta":0.45,"premium":1.2011553967873572,"strike":51.20462158714943,"iv":0.23664521630664603,"gamma":0.11565211803135295,"theta":-0.020245626458824606,"vega":0.05670869001804605,"rho":-0.020172824105690518,"breakevenPct":2.6601787222852327},{"delta":0.5,"premium":1.3010944788632468,"strike":51.604377915452986,"iv":0.2187899464561802,"gamma":0.12601442268517002,"theta":-0.018248771511410685,"vega":0.05694605275736702,"rho":-0.022364739723175167,"breakevenPct":2.076536039342525},{"delta":0.55,"premium":1.404950013864111,"strike":52.005500015404564,"iv":0.20137607857108356,"gamma":0.13609152823646603,"theta":-0.016289218780505828,"vega":0.05716346537980555,"rho":-0.02455714726119326,"breakevenPct":1.4978586693781182},{"delta":0.6,"premium":1.8835863700865112,"strike":52.53731818898501,"iv":0.2262017050036592,"gamma":0.11887680725439864,"theta":-0.017899262213390412,"vega":0.055471772663331996,"rho":-0.02679662861447998,"breakevenPct":1.3943316743264436},{"delta":0.65,"premium":2.3129104872881356,"strike":53.034427966101696,"iv":0.24506297669491522,"gamma":0.10386901483050848,"theta":-0.018831779661016946,"vega":0.053390625,"rho":-0.02901976494480175,"breakevenPct":1.2623759415737497},{"delta":0.7,"premium":2.4122219279661015,"strike":53.29925847457627,"iv":0.22400895127118645,"gamma":0.10363066737288136,"theta":-0.015230084745762715,"vega":0.048703125,"rho":-0.031133515352204218,"breakevenPct":0.9401663488219296},{"delta":0.75,"premium":2.5115333686440677,"strike":53.564088983050844,"iv":0.2029549258474576,"gamma":0.10339231991525424,"theta":-0.011628389830508476,"vega":0.044015625,"rho":-0.03324726575960669,"breakevenPct":0.617956756070109},{"delta":0.8,"premium":2.610844809322034,"strike":53.828919491525426,"iv":0.1819009004237288,"gamma":0.10315397245762711,"theta":-0.008026694915254236,"vega":0.039328125,"rho":-0.035361016167009166,"breakevenPct":0.29574716331828843},{"delta":0.85,"premium":3.0461920529801314,"strike":54.39072847682119,"iv":0.17841986754966885,"gamma":0.0909264900662252,"theta":-0.00527019867549669,"vega":0.033603973509933785,"rho":-0.03766693591531779,"breakevenPct":0.05717512347118958}]}},"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"}}