{"symbol":"BIGY","url":"https://intraalpha.com/companies/BIGY","capturedAt":"2026-10-22T13:29:22.484Z","state":"ready","quote":{"symbol":"BIGY","last_price":51.43,"prev_close":51.7294,"regular_close":52.22,"change":-0.2994,"change_pct":-0.5788,"regular_change":0.4906,"regular_change_pct":0.9484,"extended_change":-0.79,"extended_change_pct":-1.5128,"bid":51.06,"ask":52.15,"bid_size":2000,"ask_size":2000,"volume":6051,"vwap":52.180068,"open":52.1,"high":52.31,"low":52.01,"close":52.22,"trade_count":137,"last_trade_at":"2026-10-22T12:01:06.381338391Z","last_quote_at":"2026-10-22T13:29:00.008620232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:29:08.958828125-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34000000,"net_expense_ratio":0.0109,"portfolio_turnover":0.41,"dividend_yield":0.0023,"inception_date":"2024-11-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:29:18.753032+00:00"},"optionObservedAt":"2026-10-21T19:51:13.279Z","bars":[{"c":51.65,"h":51.81,"l":51.65,"n":10,"o":51.81,"t":"2026-10-15T13:30:00Z","v":2395,"vw":51.803203},{"c":51.6741,"h":51.715,"l":51.6741,"n":4,"o":51.715,"t":"2026-10-15T13:45:00Z","v":376,"vw":51.701367},{"c":51.76,"h":51.76,"l":51.76,"n":7,"o":51.76,"t":"2026-10-15T14:15:00Z","v":281,"vw":51.76},{"c":51.82,"h":51.82,"l":51.77,"n":7,"o":51.77,"t":"2026-10-15T14:20:00Z","v":850,"vw":51.783333},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-15T14:25:00Z","v":100,"vw":51.82},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-15T14:30:00Z","v":345,"vw":51.8},{"c":51.875,"h":51.875,"l":51.875,"n":1,"o":51.875,"t":"2026-10-15T14:40:00Z","v":100,"vw":51.875},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-15T14:45:00Z","v":400,"vw":51.91},{"c":51.86,"h":51.88,"l":51.86,"n":10,"o":51.88,"t":"2026-10-15T14:50:00Z","v":689,"vw":51.863333},{"c":51.945,"h":51.945,"l":51.945,"n":1,"o":51.945,"t":"2026-10-15T15:00:00Z","v":192,"vw":51.945},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-15T17:10:00Z","v":231,"vw":52.04},{"c":52.005607,"h":52.015,"l":52.005607,"n":5,"o":52.015,"t":"2026-10-15T18:00:00Z","v":305,"vw":52.011869},{"c":51.935,"h":51.935,"l":51.935,"n":4,"o":51.935,"t":"2026-10-15T18:25:00Z","v":135,"vw":51.935},{"c":51.93,"h":51.93,"l":51.92,"n":15,"o":51.93,"t":"2026-10-15T18:45:00Z","v":1479,"vw":51.929286},{"c":52.06,"h":52.06,"l":52.06,"n":2,"o":52.06,"t":"2026-10-15T19:00:00Z","v":201,"vw":52.06},{"c":52.09,"h":52.09,"l":52.09,"n":3,"o":52.09,"t":"2026-10-15T19:10:00Z","v":248,"vw":52.09},{"c":52.11,"h":52.18,"l":52.11,"n":2,"o":52.18,"t":"2026-10-15T19:15:00Z","v":200,"vw":52.145},{"c":52.18,"h":52.18,"l":52.18,"n":2,"o":52.18,"t":"2026-10-15T19:20:00Z","v":105,"vw":52.18},{"c":51.8805,"h":51.8805,"l":51.8805,"n":4,"o":51.8805,"t":"2026-10-16T13:40:00Z","v":228,"vw":51.8805},{"c":51.94,"h":51.99,"l":51.94,"n":2,"o":51.99,"t":"2026-10-16T14:20:00Z","v":200,"vw":51.965},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-16T16:15:00Z","v":150,"vw":51.69},{"c":51.271,"h":51.271,"l":51.271,"n":5,"o":51.271,"t":"2026-10-16T19:00:00Z","v":359,"vw":51.271},{"c":51.76,"h":51.81,"l":51.67,"n":4,"o":51.81,"t":"2026-10-19T13:30:00Z","v":1401,"vw":51.744286},{"c":51.7799,"h":51.78,"l":51.7799,"n":2,"o":51.78,"t":"2026-10-19T13:35:00Z","v":1000,"vw":51.77995},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-19T13:40:00Z","v":460,"vw":51.8},{"c":51.7685,"h":51.8,"l":51.7685,"n":2,"o":51.8,"t":"2026-10-19T14:10:00Z","v":1000,"vw":51.77165},{"c":51.9401,"h":51.9401,"l":51.9401,"n":2,"o":51.9401,"t":"2026-10-19T14:25:00Z","v":147,"vw":51.9401},{"c":51.9,"h":51.9,"l":51.9,"n":3,"o":51.9,"t":"2026-10-19T14:30:00Z","v":202,"vw":51.9},{"c":51.865,"h":51.865,"l":51.865,"n":4,"o":51.865,"t":"2026-10-19T14:35:00Z","v":136,"vw":51.865},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-19T15:10:00Z","v":100,"vw":52},{"c":51.93,"h":51.9348,"l":51.93,"n":6,"o":51.93,"t":"2026-10-19T15:15:00Z","v":574,"vw":51.93192},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-19T15:40:00Z","v":100,"vw":52.09},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-19T16:30:00Z","v":201,"vw":51.93},{"c":51.8801,"h":51.8801,"l":51.8801,"n":1,"o":51.8801,"t":"2026-10-19T16:40:00Z","v":200,"vw":51.8801},{"c":51.86,"h":51.86,"l":51.86,"n":2,"o":51.86,"t":"2026-10-19T17:00:00Z","v":102,"vw":51.86},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-19T17:10:00Z","v":100,"vw":51.82},{"c":51.825,"h":51.825,"l":51.825,"n":2,"o":51.825,"t":"2026-10-19T18:05:00Z","v":772,"vw":51.825},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-19T18:25:00Z","v":200,"vw":51.8},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-19T19:25:00Z","v":241,"vw":51.89},{"c":51.86,"h":51.86,"l":51.86,"n":2,"o":51.86,"t":"2026-10-19T19:50:00Z","v":102,"vw":51.86},{"c":51.83,"h":51.83,"l":51.83,"n":6,"o":51.83,"t":"2026-10-19T19:55:00Z","v":2041,"vw":51.83},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-20T12:10:00Z","v":100,"vw":51.82},{"c":51.49,"h":51.49,"l":51.44,"n":2,"o":51.44,"t":"2026-10-20T13:45:00Z","v":200,"vw":51.465},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-20T14:10:00Z","v":100,"vw":51.77},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-20T14:35:00Z","v":139,"vw":51.975},{"c":52.03,"h":52.03,"l":52.03,"n":2,"o":52.03,"t":"2026-10-20T14:40:00Z","v":101,"vw":52.03},{"c":52.06,"h":52.06,"l":52.06,"n":4,"o":52.06,"t":"2026-10-20T14:55:00Z","v":501,"vw":52.06},{"c":51.8032,"h":51.8032,"l":51.8032,"n":2,"o":51.8032,"t":"2026-10-20T15:30:00Z","v":185,"vw":51.8032},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-20T17:45:00Z","v":232,"vw":51.89},{"c":51.81,"h":51.81,"l":51.81,"n":10,"o":51.81,"t":"2026-10-20T17:50:00Z","v":1000,"vw":51.81},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-20T18:00:00Z","v":120,"vw":51.88},{"c":51.835,"h":51.835,"l":51.835,"n":2,"o":51.835,"t":"2026-10-20T18:15:00Z","v":155,"vw":51.835},{"c":51.805,"h":51.805,"l":51.805,"n":1,"o":51.805,"t":"2026-10-20T18:30:00Z","v":100,"vw":51.805},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-20T18:35:00Z","v":256,"vw":51.75},{"c":51.7661,"h":51.7661,"l":51.7661,"n":1,"o":51.7661,"t":"2026-10-20T19:05:00Z","v":180,"vw":51.7661},{"c":51.745,"h":51.745,"l":51.6901,"n":3,"o":51.6901,"t":"2026-10-20T19:15:00Z","v":315,"vw":51.71755},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-10-20T19:20:00Z","v":266,"vw":51.67},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-21T13:35:00Z","v":100,"vw":52.1},{"c":52.01,"h":52.02,"l":52.01,"n":4,"o":52.02,"t":"2026-10-21T13:50:00Z","v":231,"vw":52.015},{"c":52.07,"h":52.07,"l":52.07,"n":4,"o":52.07,"t":"2026-10-21T13:55:00Z","v":814,"vw":52.07},{"c":52.055,"h":52.055,"l":52.055,"n":3,"o":52.055,"t":"2026-10-21T14:05:00Z","v":583,"vw":52.055},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-10-21T16:20:00Z","v":155,"vw":52.17},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-21T16:55:00Z","v":200,"vw":52.31},{"c":52.3068,"h":52.3068,"l":52.3068,"n":2,"o":52.3068,"t":"2026-10-21T17:00:00Z","v":102,"vw":52.3068},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-21T17:35:00Z","v":1434,"vw":52.25},{"c":52.2001,"h":52.2001,"l":52.2001,"n":1,"o":52.2001,"t":"2026-10-21T18:00:00Z","v":118,"vw":52.2001},{"c":52.255,"h":52.255,"l":52.255,"n":1,"o":52.255,"t":"2026-10-21T18:20:00Z","v":100,"vw":52.255},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-21T18:50:00Z","v":100,"vw":52.2},{"c":52.145,"h":52.145,"l":52.145,"n":1,"o":52.145,"t":"2026-10-21T19:20:00Z","v":100,"vw":52.145},{"c":52.22,"h":52.22,"l":52.22,"n":3,"o":52.22,"t":"2026-10-21T19:45:00Z","v":829,"vw":52.22},{"c":52.22,"h":52.22,"l":52.22,"n":4,"o":52.22,"t":"2026-10-21T19:55:00Z","v":352,"vw":52.22},{"c":51.43,"h":51.44,"l":51.43,"n":3,"o":51.44,"t":"2026-10-22T12:00:00Z","v":600,"vw":51.4354}],"history":[{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":18.14,"h":18.14,"l":18.14,"n":0,"o":18.14,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":50.1533,"h":50.31,"l":49.45,"n":556,"o":50.31,"t":"2024-11-21T05:00:00Z","v":18692,"vw":49.960497},{"c":50.1677,"h":50.21,"l":49.99,"n":684,"o":50.16,"t":"2024-11-22T05:00:00Z","v":13375,"vw":50.103613},{"c":50.0637,"h":50.74,"l":50,"n":603,"o":50.74,"t":"2024-11-25T05:00:00Z","v":28145,"vw":50.173574},{"c":50.3025,"h":50.33,"l":50.1501,"n":219,"o":50.32,"t":"2024-11-26T05:00:00Z","v":5407,"vw":50.278368},{"c":50.34,"h":50.37,"l":50.13,"n":213,"o":50.3133,"t":"2024-11-27T05:00:00Z","v":3321,"vw":50.20937},{"c":50.6653,"h":50.76,"l":50.2688,"n":171,"o":50.2688,"t":"2024-11-29T05:00:00Z","v":2387,"vw":50.569028},{"c":50.8699,"h":50.96,"l":50.762,"n":349,"o":50.82,"t":"2024-12-02T05:00:00Z","v":8683,"vw":50.88942},{"c":51.0097,"h":51.04,"l":50.87,"n":265,"o":50.93,"t":"2024-12-03T05:00:00Z","v":8298,"vw":50.972719},{"c":51.4898,"h":51.52,"l":51.06,"n":254,"o":51.06,"t":"2024-12-04T05:00:00Z","v":7080,"vw":51.357881},{"c":51.4751,"h":51.61,"l":51.3887,"n":200,"o":51.61,"t":"2024-12-05T05:00:00Z","v":17801,"vw":51.466152},{"c":51.5638,"h":51.8,"l":51.4293,"n":308,"o":51.8,"t":"2024-12-06T05:00:00Z","v":16382,"vw":51.5732},{"c":51.2776,"h":51.67,"l":51.25,"n":271,"o":51.67,"t":"2024-12-09T05:00:00Z","v":6337,"vw":51.479428},{"c":51.1369,"h":51.56,"l":51.11,"n":252,"o":51.56,"t":"2024-12-10T05:00:00Z","v":7973,"vw":51.27319},{"c":51.6208,"h":51.93,"l":51.31,"n":181,"o":51.32,"t":"2024-12-11T05:00:00Z","v":7622,"vw":51.676121},{"c":51.3748,"h":51.53,"l":51.34,"n":166,"o":51.35,"t":"2024-12-12T05:00:00Z","v":5229,"vw":51.401932},{"c":51.43,"h":51.6,"l":51.265,"n":174,"o":51.6,"t":"2024-12-13T05:00:00Z","v":3897,"vw":51.414902},{"c":51.5947,"h":51.74,"l":51.45,"n":254,"o":51.63,"t":"2024-12-16T05:00:00Z","v":6230,"vw":51.579189},{"c":51.4646,"h":51.59,"l":51.2442,"n":255,"o":51.59,"t":"2024-12-17T05:00:00Z","v":5107,"vw":51.374822},{"c":50.2702,"h":51.7,"l":50.13,"n":278,"o":51.475,"t":"2024-12-18T05:00:00Z","v":8005,"vw":50.923516},{"c":50.1687,"h":51.89,"l":50.1687,"n":208,"o":51.89,"t":"2024-12-19T05:00:00Z","v":4855,"vw":50.470236},{"c":50.5401,"h":50.9299,"l":49.825,"n":170,"o":49.84,"t":"2024-12-20T05:00:00Z","v":2512,"vw":50.273274},{"c":51.15,"h":51.17,"l":50.545,"n":244,"o":50.86,"t":"2024-12-23T05:00:00Z","v":12039,"vw":51.012816},{"c":51.6079,"h":51.6079,"l":51.27,"n":160,"o":51.35,"t":"2024-12-24T05:00:00Z","v":7958,"vw":51.434551},{"c":51.6571,"h":51.7,"l":51.53,"n":176,"o":51.65,"t":"2024-12-26T05:00:00Z","v":3119,"vw":51.589939},{"c":51.0394,"h":51.25,"l":50.77,"n":302,"o":51.2,"t":"2024-12-27T05:00:00Z","v":6127,"vw":50.98824},{"c":50.6627,"h":50.899,"l":50.335,"n":224,"o":50.5,"t":"2024-12-30T05:00:00Z","v":6296,"vw":50.547104},{"c":50.2612,"h":50.65,"l":50.2612,"n":211,"o":50.59,"t":"2024-12-31T05:00:00Z","v":3556,"vw":50.511117},{"c":50.2222,"h":51.45,"l":49.9,"n":224,"o":51.45,"t":"2025-01-02T05:00:00Z","v":6431,"vw":50.35319},{"c":50.8598,"h":50.92,"l":50.6,"n":173,"o":50.749,"t":"2025-01-03T05:00:00Z","v":3655,"vw":50.769008},{"c":51.3264,"h":51.55,"l":51.19,"n":344,"o":51.39,"t":"2025-01-06T05:00:00Z","v":18962,"vw":51.439803},{"c":50.753,"h":51.58,"l":50.73,"n":388,"o":51.58,"t":"2025-01-07T05:00:00Z","v":13497,"vw":51.19572},{"c":50.1924,"h":50.63,"l":49.95,"n":274,"o":50.63,"t":"2025-01-08T05:00:00Z","v":6118,"vw":50.261956},{"c":49.45,"h":49.95,"l":49.45,"n":343,"o":49.95,"t":"2025-01-10T05:00:00Z","v":9554,"vw":49.694346},{"c":49.4644,"h":49.4644,"l":48.9918,"n":252,"o":49.15,"t":"2025-01-13T05:00:00Z","v":5365,"vw":49.134652},{"c":49.1962,"h":49.4388,"l":49,"n":238,"o":49.34,"t":"2025-01-14T05:00:00Z","v":4999,"vw":49.332613},{"c":50.238,"h":50.238,"l":49.8381,"n":180,"o":49.89,"t":"2025-01-15T05:00:00Z","v":7194,"vw":50.025062},{"c":49.9082,"h":50.1,"l":49.9082,"n":133,"o":50.1,"t":"2025-01-16T05:00:00Z","v":3685,"vw":50.067214},{"c":50.3627,"h":50.5,"l":50.35,"n":181,"o":50.35,"t":"2025-01-17T05:00:00Z","v":3923,"vw":50.453214},{"c":50.6611,"h":50.935,"l":50.33,"n":188,"o":50.46,"t":"2025-01-21T05:00:00Z","v":4892,"vw":50.53761},{"c":51.2615,"h":51.27,"l":51.1455,"n":132,"o":51.1455,"t":"2025-01-22T05:00:00Z","v":1818,"vw":51.190076},{"c":51.4017,"h":51.4017,"l":51.15,"n":106,"o":51.2,"t":"2025-01-23T05:00:00Z","v":1269,"vw":51.208613},{"c":51.3065,"h":51.6358,"l":51.25,"n":131,"o":51.555,"t":"2025-01-24T05:00:00Z","v":4912,"vw":51.345821},{"c":50.0973,"h":50.35,"l":49.8515,"n":216,"o":50.16,"t":"2025-01-27T05:00:00Z","v":18552,"vw":50.039283},{"c":50.9396,"h":51.04,"l":50.1,"n":150,"o":50.1,"t":"2025-01-28T05:00:00Z","v":5274,"vw":50.845763},{"c":50.6696,"h":50.68,"l":50.47,"n":103,"o":50.68,"t":"2025-01-29T05:00:00Z","v":2709,"vw":50.591664},{"c":50.92,"h":50.99,"l":50.5,"n":128,"o":50.985,"t":"2025-01-30T05:00:00Z","v":4882,"vw":50.849023},{"c":50.703,"h":51.34,"l":50.7,"n":168,"o":51.1341,"t":"2025-01-31T05:00:00Z","v":5525,"vw":51.154953},{"c":50.2881,"h":50.44,"l":49.87,"n":207,"o":49.94,"t":"2025-02-03T05:00:00Z","v":9650,"vw":50.292105},{"c":50.751,"h":50.7582,"l":50.39,"n":217,"o":50.39,"t":"2025-02-04T05:00:00Z","v":9179,"vw":50.64554},{"c":50.3108,"h":50.3108,"l":49.9345,"n":159,"o":50.14,"t":"2025-02-05T05:00:00Z","v":3798,"vw":50.134965},{"c":50.5806,"h":50.5806,"l":50.42,"n":145,"o":50.45,"t":"2025-02-06T05:00:00Z","v":2996,"vw":50.450606},{"c":50.1481,"h":50.71,"l":50.0704,"n":172,"o":50.68,"t":"2025-02-07T05:00:00Z","v":4548,"vw":50.413922},{"c":50.5102,"h":50.5991,"l":50.39,"n":167,"o":50.39,"t":"2025-02-10T05:00:00Z","v":5738,"vw":50.470922},{"c":50.4988,"h":50.58,"l":50.431,"n":104,"o":50.431,"t":"2025-02-11T05:00:00Z","v":4207,"vw":50.559589},{"c":50.408,"h":50.62,"l":50.34,"n":119,"o":50.36,"t":"2025-02-12T05:00:00Z","v":3136,"vw":50.559034},{"c":50.8766,"h":50.8766,"l":50.5423,"n":124,"o":50.5423,"t":"2025-02-13T05:00:00Z","v":4340,"vw":50.698062},{"c":51.0008,"h":51.0008,"l":50.82,"n":173,"o":50.97,"t":"2025-02-14T05:00:00Z","v":6153,"vw":50.938889},{"c":50.9335,"h":51.1,"l":50.8514,"n":184,"o":51.02,"t":"2025-02-18T05:00:00Z","v":4560,"vw":50.939906},{"c":51.1196,"h":51.12,"l":50.89,"n":127,"o":50.9472,"t":"2025-02-19T05:00:00Z","v":2384,"vw":51.020586},{"c":50.8561,"h":50.8561,"l":50.45,"n":103,"o":50.7105,"t":"2025-02-20T05:00:00Z","v":2256,"vw":50.810058},{"c":50.14,"h":50.77,"l":50.14,"n":140,"o":50.66,"t":"2025-02-21T05:00:00Z","v":3599,"vw":50.503777},{"c":49.7891,"h":50.12,"l":49.7891,"n":149,"o":49.87,"t":"2025-02-24T05:00:00Z","v":2951,"vw":49.957619},{"c":49.3856,"h":49.52,"l":49.25,"n":167,"o":49.34,"t":"2025-02-25T05:00:00Z","v":3680,"vw":49.360069},{"c":49.545,"h":49.85,"l":49.47,"n":91,"o":49.6,"t":"2025-02-26T05:00:00Z","v":2622,"vw":49.765009},{"c":48.7225,"h":49.9,"l":48.64,"n":148,"o":49.9,"t":"2025-02-27T05:00:00Z","v":2481,"vw":49.220431},{"c":49.287,"h":49.287,"l":48.45,"n":183,"o":48.45,"t":"2025-02-28T05:00:00Z","v":10686,"vw":48.665161},{"c":48.2539,"h":49.48,"l":48.14,"n":178,"o":49.48,"t":"2025-03-03T05:00:00Z","v":6456,"vw":48.739908},{"c":48.089,"h":48.57,"l":47.59,"n":203,"o":47.99,"t":"2025-03-04T05:00:00Z","v":6383,"vw":47.896602},{"c":48.077,"h":48.129,"l":47.5,"n":168,"o":47.5118,"t":"2025-03-05T05:00:00Z","v":4337,"vw":47.700627},{"c":47.2321,"h":48.58,"l":47.11,"n":109,"o":47.5,"t":"2025-03-06T05:00:00Z","v":1577,"vw":47.543744},{"c":47.4249,"h":47.4477,"l":46.641,"n":164,"o":47.18,"t":"2025-03-07T05:00:00Z","v":8291,"vw":47.090159},{"c":45.7927,"h":46.75,"l":45.45,"n":235,"o":46.75,"t":"2025-03-10T04:00:00Z","v":7324,"vw":45.98265},{"c":45.7517,"h":45.92,"l":45.3601,"n":122,"o":45.8,"t":"2025-03-11T04:00:00Z","v":4730,"vw":45.530923},{"c":46.1688,"h":46.26,"l":45.83,"n":76,"o":45.95,"t":"2025-03-12T04:00:00Z","v":2980,"vw":46.067742},{"c":45.352,"h":45.92,"l":45.2701,"n":79,"o":45.5615,"t":"2025-03-13T04:00:00Z","v":1898,"vw":45.494598},{"c":46.38,"h":46.38,"l":45.7486,"n":88,"o":45.83,"t":"2025-03-14T04:00:00Z","v":3739,"vw":46.12744},{"c":46.5166,"h":46.5512,"l":46.181,"n":109,"o":46.4,"t":"2025-03-17T04:00:00Z","v":3095,"vw":46.348543},{"c":45.8499,"h":46.33,"l":45.7,"n":82,"o":46.33,"t":"2025-03-18T04:00:00Z","v":1054,"vw":45.878352},{"c":46.4242,"h":46.63,"l":46.16,"n":97,"o":46.28,"t":"2025-03-19T04:00:00Z","v":3085,"vw":46.326717},{"c":46.3773,"h":46.566,"l":46.245,"n":57,"o":46.566,"t":"2025-03-20T04:00:00Z","v":1530,"vw":46.468821},{"c":46.5875,"h":46.5875,"l":46.0669,"n":60,"o":46.18,"t":"2025-03-21T04:00:00Z","v":3392,"vw":46.372799},{"c":47.393,"h":47.393,"l":47.1248,"n":78,"o":47.13,"t":"2025-03-24T04:00:00Z","v":4041,"vw":47.30278},{"c":47.5183,"h":47.55,"l":47.39,"n":79,"o":47.3983,"t":"2025-03-25T04:00:00Z","v":2735,"vw":47.431449},{"c":46.7888,"h":47.145,"l":46.7888,"n":69,"o":47.145,"t":"2025-03-26T04:00:00Z","v":1092,"vw":46.990943},{"c":46.6522,"h":46.76,"l":46.5619,"n":70,"o":46.5619,"t":"2025-03-27T04:00:00Z","v":983,"vw":46.700663},{"c":45.7342,"h":46.441,"l":45.65,"n":90,"o":46.441,"t":"2025-03-28T04:00:00Z","v":1624,"vw":46.042717},{"c":45.8474,"h":45.8474,"l":44.9685,"n":121,"o":45.08,"t":"2025-03-31T04:00:00Z","v":1385,"vw":45.382841},{"c":46.0393,"h":46.14,"l":45.76,"n":101,"o":46,"t":"2025-04-01T04:00:00Z","v":3237,"vw":45.858731},{"c":45.8673,"h":45.8673,"l":45.01,"n":75,"o":45.01,"t":"2025-04-02T04:00:00Z","v":3594,"vw":45.450284},{"c":43.6801,"h":44.61,"l":43.6801,"n":130,"o":44.61,"t":"2025-04-03T04:00:00Z","v":2802,"vw":44.155986},{"c":41.2918,"h":42.62,"l":41.2918,"n":169,"o":42.25,"t":"2025-04-04T04:00:00Z","v":7730,"vw":42.043133},{"c":41.2384,"h":41.66,"l":40,"n":121,"o":40,"t":"2025-04-07T04:00:00Z","v":3004,"vw":40.269588},{"c":40.6,"h":42.92,"l":40.6,"n":89,"o":42.67,"t":"2025-04-08T04:00:00Z","v":2600,"vw":42.249617},{"c":44.6639,"h":44.82,"l":40.62,"n":93,"o":40.62,"t":"2025-04-09T04:00:00Z","v":5355,"vw":43.179218},{"c":43.0883,"h":43.18,"l":42.52,"n":71,"o":42.52,"t":"2025-04-10T04:00:00Z","v":1667,"vw":42.88},{"c":43.8884,"h":43.96,"l":43.16,"n":71,"o":43.16,"t":"2025-04-11T04:00:00Z","v":2185,"vw":43.46},{"c":44.164,"h":44.44,"l":44.164,"n":69,"o":44.44,"t":"2025-04-14T04:00:00Z","v":1280,"vw":44.384408},{"c":44.1651,"h":44.3422,"l":44.1651,"n":57,"o":44.29,"t":"2025-04-15T04:00:00Z","v":1885,"vw":44.219939},{"c":42.9567,"h":43.3904,"l":42.9567,"n":61,"o":43.3904,"t":"2025-04-16T04:00:00Z","v":853,"vw":43.322267},{"c":42.9346,"h":43.09,"l":42.88,"n":59,"o":42.88,"t":"2025-04-17T04:00:00Z","v":508,"vw":43.02},{"c":41.959,"h":41.9757,"l":41.55,"n":84,"o":41.951,"t":"2025-04-21T04:00:00Z","v":723,"vw":41.807539},{"c":42.9268,"h":43.04,"l":42.675,"n":60,"o":42.675,"t":"2025-04-22T04:00:00Z","v":2457,"vw":42.808502},{"c":43.7921,"h":44.14,"l":43.7921,"n":71,"o":44.14,"t":"2025-04-23T04:00:00Z","v":552,"vw":43.949614},{"c":44.6235,"h":44.6235,"l":44.18,"n":82,"o":44.18,"t":"2025-04-24T04:00:00Z","v":2936,"vw":44.480066},{"c":45.1529,"h":45.1933,"l":44.876,"n":192,"o":44.876,"t":"2025-04-25T04:00:00Z","v":1860,"vw":45.069241},{"c":45.1744,"h":45.2072,"l":44.81,"n":122,"o":45.2072,"t":"2025-04-28T04:00:00Z","v":1388,"vw":45.029995},{"c":45.3305,"h":45.39,"l":45.1385,"n":91,"o":45.1385,"t":"2025-04-29T04:00:00Z","v":1628,"vw":45.310927},{"c":45.343,"h":45.343,"l":44.5813,"n":82,"o":44.61,"t":"2025-04-30T04:00:00Z","v":1236,"vw":44.64725},{"c":45.7932,"h":46.0231,"l":45.7932,"n":67,"o":46.0231,"t":"2025-05-01T04:00:00Z","v":1996,"vw":45.943355},{"c":46.326,"h":46.72,"l":46.29,"n":96,"o":46.72,"t":"2025-05-02T04:00:00Z","v":1805,"vw":46.520228},{"c":46.0946,"h":46.28,"l":46.02,"n":75,"o":46.14,"t":"2025-05-05T04:00:00Z","v":2309,"vw":46.116399},{"c":45.8387,"h":45.97,"l":45.65,"n":104,"o":45.71,"t":"2025-05-06T04:00:00Z","v":2838,"vw":45.907147},{"c":45.4435,"h":45.58,"l":45.28,"n":89,"o":45.29,"t":"2025-05-07T04:00:00Z","v":3609,"vw":45.390485},{"c":45.6945,"h":45.8701,"l":45.54,"n":82,"o":45.54,"t":"2025-05-08T04:00:00Z","v":1745,"vw":45.793971},{"c":45.6516,"h":45.85,"l":45.5712,"n":77,"o":45.72,"t":"2025-05-09T04:00:00Z","v":2463,"vw":45.676058},{"c":46.99,"h":47.11,"l":46.78,"n":115,"o":47.11,"t":"2025-05-12T04:00:00Z","v":4680,"vw":46.863326},{"c":47.2366,"h":47.2899,"l":47.0499,"n":86,"o":47.0499,"t":"2025-05-13T04:00:00Z","v":1809,"vw":47.182112},{"c":47.37,"h":47.37,"l":47.23,"n":97,"o":47.3,"t":"2025-05-14T04:00:00Z","v":1984,"vw":47.29328},{"c":47.3101,"h":47.3101,"l":47.09,"n":112,"o":47.09,"t":"2025-05-15T04:00:00Z","v":1638,"vw":47.18114},{"c":47.5866,"h":47.5866,"l":47.35,"n":94,"o":47.391,"t":"2025-05-16T04:00:00Z","v":2343,"vw":47.401485},{"c":47.5956,"h":47.5956,"l":47.39,"n":75,"o":47.39,"t":"2025-05-19T04:00:00Z","v":1482,"vw":47.450379},{"c":47.4479,"h":47.57,"l":47.35,"n":121,"o":47.5,"t":"2025-05-20T04:00:00Z","v":6605,"vw":47.496103},{"c":46.9259,"h":47.605,"l":46.8754,"n":74,"o":47.43,"t":"2025-05-21T04:00:00Z","v":1827,"vw":47.283649},{"c":46.9947,"h":47.21,"l":46.9947,"n":57,"o":47.21,"t":"2025-05-22T04:00:00Z","v":680,"vw":47.13459},{"c":46.6402,"h":46.68,"l":46.628,"n":87,"o":46.628,"t":"2025-05-23T04:00:00Z","v":1385,"vw":46.646689},{"c":47.5788,"h":47.61,"l":47.2714,"n":86,"o":47.2714,"t":"2025-05-27T04:00:00Z","v":2165,"vw":47.482633},{"c":47.4698,"h":47.64,"l":47.4698,"n":68,"o":47.59,"t":"2025-05-28T04:00:00Z","v":2012,"vw":47.592992},{"c":47.7664,"h":48,"l":47.711,"n":70,"o":48,"t":"2025-05-29T04:00:00Z","v":1454,"vw":47.824049},{"c":47.7553,"h":47.7553,"l":47.42,"n":70,"o":47.59,"t":"2025-05-30T04:00:00Z","v":1381,"vw":47.537712},{"c":48.09,"h":48.09,"l":47.56,"n":104,"o":47.56,"t":"2025-06-02T04:00:00Z","v":2875,"vw":47.852846},{"c":48.3448,"h":48.45,"l":48.06,"n":193,"o":48.11,"t":"2025-06-03T04:00:00Z","v":10920,"vw":48.314248},{"c":47.967,"h":48.045,"l":47.9,"n":98,"o":48.04,"t":"2025-06-04T04:00:00Z","v":3336,"vw":48.013084},{"c":47.5816,"h":48.1001,"l":47.5816,"n":105,"o":47.91,"t":"2025-06-05T04:00:00Z","v":2040,"vw":48.048341},{"c":48.0371,"h":48.11,"l":47.95,"n":79,"o":47.98,"t":"2025-06-06T04:00:00Z","v":2995,"vw":48.062555},{"c":48.1536,"h":48.18,"l":48.061,"n":97,"o":48.07,"t":"2025-06-09T04:00:00Z","v":1603,"vw":48.110222},{"c":48.4326,"h":48.52,"l":48.29,"n":48,"o":48.29,"t":"2025-06-10T04:00:00Z","v":765,"vw":48.356166},{"c":48.3093,"h":48.514,"l":48.3093,"n":73,"o":48.49,"t":"2025-06-11T04:00:00Z","v":902,"vw":48.448235},{"c":48.4556,"h":48.4556,"l":48.2307,"n":58,"o":48.2307,"t":"2025-06-12T04:00:00Z","v":519,"vw":48.2307},{"c":48.0147,"h":48.0147,"l":47.958,"n":76,"o":48,"t":"2025-06-13T04:00:00Z","v":666,"vw":47.979},{"c":48.5179,"h":48.65,"l":48.5,"n":126,"o":48.59,"t":"2025-06-16T04:00:00Z","v":6068,"vw":48.515849},{"c":48.251,"h":48.4202,"l":48.251,"n":50,"o":48.42,"t":"2025-06-17T04:00:00Z","v":941,"vw":48.403252},{"c":48.3064,"h":48.35,"l":48.3064,"n":47,"o":48.35,"t":"2025-06-18T04:00:00Z","v":1026,"vw":48.35},{"c":48.1481,"h":48.439,"l":48,"n":80,"o":48.41,"t":"2025-06-20T04:00:00Z","v":1780,"vw":48.152117},{"c":48.5781,"h":48.5781,"l":48.16,"n":78,"o":48.16,"t":"2025-06-23T04:00:00Z","v":4144,"vw":48.424819},{"c":49.0632,"h":49.1015,"l":48.951,"n":90,"o":48.951,"t":"2025-06-24T04:00:00Z","v":1867,"vw":49.0512},{"c":49.1558,"h":49.175,"l":49.12,"n":72,"o":49.13,"t":"2025-06-25T04:00:00Z","v":1590,"vw":49.132808},{"c":49.4406,"h":49.4406,"l":49.3,"n":65,"o":49.3,"t":"2025-06-26T04:00:00Z","v":2467,"vw":49.394607},{"c":49.6136,"h":49.6136,"l":49.6136,"n":78,"o":49.6136,"t":"2025-06-27T04:00:00Z","v":526,"vw":49.6136},{"c":49.8316,"h":49.85,"l":49.68,"n":76,"o":49.81,"t":"2025-06-30T04:00:00Z","v":2265,"vw":49.802778},{"c":49.7134,"h":49.82,"l":49.65,"n":150,"o":49.77,"t":"2025-07-01T04:00:00Z","v":10105,"vw":49.741503},{"c":49.4706,"h":49.4706,"l":49.16,"n":87,"o":49.16,"t":"2025-07-02T04:00:00Z","v":3233,"vw":49.231548},{"c":49.7771,"h":49.81,"l":49.56,"n":127,"o":49.57,"t":"2025-07-03T04:00:00Z","v":7810,"vw":49.637463},{"c":49.4774,"h":49.67,"l":49.43,"n":145,"o":49.67,"t":"2025-07-07T04:00:00Z","v":4324,"vw":49.554736},{"c":49.4993,"h":49.6,"l":49.4993,"n":79,"o":49.6,"t":"2025-07-08T04:00:00Z","v":1674,"vw":49.560079},{"c":49.7146,"h":49.7146,"l":49.56,"n":67,"o":49.68,"t":"2025-07-09T04:00:00Z","v":1103,"vw":49.609575},{"c":49.8096,"h":49.85,"l":49.779,"n":92,"o":49.779,"t":"2025-07-10T04:00:00Z","v":1991,"vw":49.788113},{"c":49.7429,"h":49.8,"l":49.7429,"n":79,"o":49.75,"t":"2025-07-11T04:00:00Z","v":1082,"vw":49.77524},{"c":49.7383,"h":49.87,"l":49.6445,"n":91,"o":49.87,"t":"2025-07-14T04:00:00Z","v":2781,"vw":49.767008},{"c":49.8663,"h":50.0499,"l":49.8663,"n":96,"o":49.95,"t":"2025-07-15T04:00:00Z","v":2114,"vw":49.964798},{"c":49.9869,"h":49.9869,"l":49.78,"n":81,"o":49.8,"t":"2025-07-16T04:00:00Z","v":999,"vw":49.858095},{"c":50.1713,"h":50.22,"l":50.05,"n":90,"o":50.05,"t":"2025-07-17T04:00:00Z","v":2085,"vw":50.175578},{"c":50.1152,"h":50.165,"l":50.0501,"n":98,"o":50.14,"t":"2025-07-18T04:00:00Z","v":2270,"vw":50.113353},{"c":50.2956,"h":50.47,"l":50.13,"n":120,"o":50.13,"t":"2025-07-21T04:00:00Z","v":3326,"vw":50.377089},{"c":50.1482,"h":50.15,"l":50.05,"n":61,"o":50.05,"t":"2025-07-22T04:00:00Z","v":871,"vw":50.1},{"c":50.4115,"h":50.419,"l":50.19,"n":76,"o":50.19,"t":"2025-07-23T04:00:00Z","v":1229,"vw":50.258781},{"c":50.635,"h":50.6572,"l":50.49,"n":71,"o":50.49,"t":"2025-07-24T04:00:00Z","v":917,"vw":50.584641},{"c":50.7776,"h":50.7776,"l":50.7776,"n":80,"o":50.7776,"t":"2025-07-25T04:00:00Z","v":452,"vw":50.7776},{"c":50.9438,"h":50.99,"l":50.88,"n":111,"o":50.88,"t":"2025-07-28T04:00:00Z","v":2915,"vw":50.957231},{"c":50.8078,"h":51.12,"l":50.8078,"n":78,"o":51.12,"t":"2025-07-29T04:00:00Z","v":1434,"vw":50.932164},{"c":50.7546,"h":50.89,"l":50.6412,"n":64,"o":50.86,"t":"2025-07-30T04:00:00Z","v":1255,"vw":50.821988},{"c":50.6764,"h":51.46,"l":50.6764,"n":123,"o":51.46,"t":"2025-07-31T04:00:00Z","v":4377,"vw":50.918988},{"c":49.9468,"h":50.165,"l":49.77,"n":115,"o":50.04,"t":"2025-08-01T04:00:00Z","v":3442,"vw":50.044584},{"c":50.486,"h":50.52,"l":50.35,"n":113,"o":50.35,"t":"2025-08-04T04:00:00Z","v":2078,"vw":50.458038},{"c":50.3271,"h":50.51,"l":50.29,"n":91,"o":50.29,"t":"2025-08-05T04:00:00Z","v":4500,"vw":50.421323},{"c":50.2704,"h":50.34,"l":49.99,"n":77,"o":49.99,"t":"2025-08-06T04:00:00Z","v":3096,"vw":50.133513},{"c":50.095,"h":50.35,"l":49.9506,"n":86,"o":50.35,"t":"2025-08-07T04:00:00Z","v":1419,"vw":50.143433},{"c":50.5487,"h":50.62,"l":50.3452,"n":83,"o":50.3452,"t":"2025-08-08T04:00:00Z","v":2662,"vw":50.444031},{"c":50.4254,"h":50.69,"l":50.4254,"n":108,"o":50.55,"t":"2025-08-11T04:00:00Z","v":1675,"vw":50.611667},{"c":50.9058,"h":50.9058,"l":50.75,"n":68,"o":50.75,"t":"2025-08-12T04:00:00Z","v":861,"vw":50.79},{"c":50.9811,"h":50.9811,"l":50.9,"n":89,"o":50.98,"t":"2025-08-13T04:00:00Z","v":925,"vw":50.94},{"c":51.1822,"h":51.1822,"l":50.96,"n":71,"o":50.96,"t":"2025-08-14T04:00:00Z","v":2869,"vw":51.113101},{"c":51.2486,"h":51.28,"l":51.2,"n":69,"o":51.231,"t":"2025-08-15T04:00:00Z","v":2364,"vw":51.235353},{"c":51.2356,"h":51.26,"l":51.16,"n":85,"o":51.22,"t":"2025-08-18T04:00:00Z","v":1996,"vw":51.19169},{"c":50.7377,"h":51.23,"l":50.68,"n":100,"o":51.12,"t":"2025-08-19T04:00:00Z","v":5810,"vw":50.999407},{"c":50.5569,"h":50.5569,"l":50.19,"n":64,"o":50.19,"t":"2025-08-20T04:00:00Z","v":851,"vw":50.370293},{"c":50.3624,"h":50.3624,"l":50.33,"n":64,"o":50.343,"t":"2025-08-21T04:00:00Z","v":1215,"vw":50.340804},{"c":51.0251,"h":51.1389,"l":50.63,"n":116,"o":50.63,"t":"2025-08-22T04:00:00Z","v":5281,"vw":50.939005},{"c":51.006,"h":51.47,"l":50.98,"n":89,"o":51.47,"t":"2025-08-25T04:00:00Z","v":2950,"vw":51.236853},{"c":51.1413,"h":51.1413,"l":51.03,"n":67,"o":51.03,"t":"2025-08-26T04:00:00Z","v":1114,"vw":51.071574},{"c":51.3017,"h":51.35,"l":51.2021,"n":83,"o":51.2798,"t":"2025-08-27T04:00:00Z","v":3945,"vw":51.257935},{"c":51.5259,"h":51.5887,"l":51.25,"n":117,"o":51.439,"t":"2025-08-28T04:00:00Z","v":2277,"vw":51.446223},{"c":51.1101,"h":51.36,"l":51.08,"n":103,"o":51.36,"t":"2025-08-29T04:00:00Z","v":2668,"vw":51.200747},{"c":50.9251,"h":50.95,"l":50.54,"n":188,"o":50.71,"t":"2025-09-02T04:00:00Z","v":14496,"vw":50.757201},{"c":50.6116,"h":50.64,"l":50.5,"n":130,"o":50.59,"t":"2025-09-03T04:00:00Z","v":6963,"vw":50.604559},{"c":51.0291,"h":51.0291,"l":50.7006,"n":128,"o":50.7899,"t":"2025-09-04T04:00:00Z","v":7860,"vw":50.890409},{"c":50.8911,"h":51.3,"l":50.885,"n":79,"o":51.3,"t":"2025-09-05T04:00:00Z","v":1458,"vw":51.110983},{"c":51.1183,"h":51.255,"l":50.93,"n":98,"o":50.93,"t":"2025-09-08T04:00:00Z","v":2499,"vw":51.113344},{"c":51.3787,"h":51.3787,"l":51.25,"n":68,"o":51.25,"t":"2025-09-09T04:00:00Z","v":889,"vw":51.281923},{"c":51.5588,"h":51.74,"l":51.5588,"n":101,"o":51.665,"t":"2025-09-10T04:00:00Z","v":2639,"vw":51.661427},{"c":51.7741,"h":51.82,"l":51.69,"n":88,"o":51.74,"t":"2025-09-11T04:00:00Z","v":2481,"vw":51.74241},{"c":51.9149,"h":52.01,"l":51.88,"n":115,"o":51.94,"t":"2025-09-12T04:00:00Z","v":3579,"vw":51.936109},{"c":52.1428,"h":52.23,"l":51.92,"n":150,"o":52.03,"t":"2025-09-15T04:00:00Z","v":20061,"vw":52.042008},{"c":52.2632,"h":52.35,"l":52.21,"n":84,"o":52.35,"t":"2025-09-16T04:00:00Z","v":4513,"vw":52.266963},{"c":52.1552,"h":52.1839,"l":51.86,"n":166,"o":52.145,"t":"2025-09-17T04:00:00Z","v":18002,"vw":52.051298},{"c":52.2657,"h":52.43,"l":52.21,"n":93,"o":52.21,"t":"2025-09-18T04:00:00Z","v":2675,"vw":52.343866},{"c":52.5249,"h":52.92,"l":52.3098,"n":101,"o":52.92,"t":"2025-09-19T04:00:00Z","v":3891,"vw":52.574519},{"c":52.8374,"h":52.8374,"l":52.55,"n":115,"o":52.55,"t":"2025-09-22T04:00:00Z","v":1541,"vw":52.598544},{"c":52.4131,"h":52.695,"l":52.39,"n":116,"o":52.695,"t":"2025-09-23T04:00:00Z","v":1736,"vw":52.598722},{"c":52.2668,"h":52.41,"l":52.1755,"n":82,"o":52.41,"t":"2025-09-24T04:00:00Z","v":2230,"vw":52.261496},{"c":52.0422,"h":52.0799,"l":51.835,"n":76,"o":51.97,"t":"2025-09-25T04:00:00Z","v":1243,"vw":51.953185},{"c":52.2035,"h":52.28,"l":51.9385,"n":96,"o":52.01,"t":"2025-09-26T04:00:00Z","v":7192,"vw":52.177239},{"c":52.2119,"h":52.42,"l":52.2011,"n":152,"o":52.41,"t":"2025-09-29T04:00:00Z","v":9809,"vw":52.295763},{"c":52.4556,"h":52.4556,"l":52.209,"n":102,"o":52.24,"t":"2025-09-30T04:00:00Z","v":2635,"vw":52.259614},{"c":52.6903,"h":52.71,"l":52.38,"n":84,"o":52.4,"t":"2025-10-01T04:00:00Z","v":1652,"vw":52.540508},{"c":52.6982,"h":52.78,"l":52.5707,"n":113,"o":52.73,"t":"2025-10-02T04:00:00Z","v":3170,"vw":52.683051},{"c":52.6569,"h":52.89,"l":52.6569,"n":115,"o":52.8479,"t":"2025-10-03T04:00:00Z","v":4494,"vw":52.858865},{"c":52.8969,"h":52.92,"l":52.59,"n":145,"o":52.59,"t":"2025-10-06T04:00:00Z","v":8666,"vw":52.743708},{"c":52.7468,"h":52.98,"l":52.675,"n":133,"o":52.98,"t":"2025-10-07T04:00:00Z","v":5456,"vw":52.80581},{"c":52.5645,"h":52.5645,"l":52.42,"n":183,"o":52.43,"t":"2025-10-08T04:00:00Z","v":7882,"vw":52.498924},{"c":52.5318,"h":52.62,"l":52.4,"n":81,"o":52.57,"t":"2025-10-09T04:00:00Z","v":3251,"vw":52.509977},{"c":51.1961,"h":52.75,"l":51.1961,"n":205,"o":52.63,"t":"2025-10-10T04:00:00Z","v":9950,"vw":52.09919},{"c":52.0643,"h":52.1,"l":51.86,"n":110,"o":51.86,"t":"2025-10-13T04:00:00Z","v":4823,"vw":52.0102},{"c":51.8003,"h":52.1399,"l":51.37,"n":115,"o":51.58,"t":"2025-10-14T04:00:00Z","v":8729,"vw":51.807462},{"c":52.0105,"h":52.43,"l":51.9014,"n":138,"o":51.94,"t":"2025-10-15T04:00:00Z","v":5951,"vw":52.016799},{"c":51.9111,"h":52.39,"l":51.715,"n":122,"o":52.35,"t":"2025-10-16T04:00:00Z","v":4778,"vw":52.05992},{"c":52.2278,"h":52.2583,"l":51.83,"n":101,"o":51.92,"t":"2025-10-17T04:00:00Z","v":2286,"vw":52.134258},{"c":52.8137,"h":52.86,"l":52.445,"n":202,"o":52.5,"t":"2025-10-20T04:00:00Z","v":7883,"vw":52.727695},{"c":52.79,"h":52.89,"l":52.71,"n":195,"o":52.81,"t":"2025-10-21T04:00:00Z","v":10295,"vw":52.833897},{"c":52.5113,"h":52.8,"l":52.2881,"n":149,"o":52.7,"t":"2025-10-22T04:00:00Z","v":10442,"vw":52.656257},{"c":52.776,"h":52.8799,"l":52.58,"n":116,"o":52.58,"t":"2025-10-23T04:00:00Z","v":3145,"vw":52.712053},{"c":53.2454,"h":53.32,"l":53.14,"n":177,"o":53.16,"t":"2025-10-24T04:00:00Z","v":7071,"vw":53.269548},{"c":53.9631,"h":53.9631,"l":53.6884,"n":177,"o":53.87,"t":"2025-10-27T04:00:00Z","v":4200,"vw":53.805565},{"c":54.3248,"h":54.459,"l":54.0701,"n":141,"o":54.0701,"t":"2025-10-28T04:00:00Z","v":4373,"vw":54.285858},{"c":54.4508,"h":54.639,"l":54.3,"n":146,"o":54.5905,"t":"2025-10-29T04:00:00Z","v":5949,"vw":54.457909},{"c":53.98,"h":54.38,"l":53.945,"n":156,"o":54.38,"t":"2025-10-30T04:00:00Z","v":5144,"vw":54.165705},{"c":54.1161,"h":54.53,"l":54.1161,"n":236,"o":54.53,"t":"2025-10-31T04:00:00Z","v":10324,"vw":54.228762},{"c":54.23,"h":54.44,"l":54.174,"n":212,"o":54.44,"t":"2025-11-03T05:00:00Z","v":7476,"vw":54.240561},{"c":53.5607,"h":53.979,"l":53.5607,"n":253,"o":53.78,"t":"2025-11-04T05:00:00Z","v":8828,"vw":53.79228},{"c":53.25,"h":53.43,"l":52.91,"n":195,"o":52.91,"t":"2025-11-05T05:00:00Z","v":12486,"vw":53.140102},{"c":52.5725,"h":53.19,"l":52.52,"n":302,"o":53.19,"t":"2025-11-06T05:00:00Z","v":9556,"vw":52.73525},{"c":52.51,"h":52.51,"l":51.84,"n":228,"o":52.48,"t":"2025-11-07T05:00:00Z","v":8168,"vw":52.117315},{"c":53.3353,"h":53.3353,"l":52.97,"n":287,"o":53.05,"t":"2025-11-10T05:00:00Z","v":7786,"vw":53.172879},{"c":53.45,"h":53.49,"l":53.15,"n":189,"o":53.49,"t":"2025-11-11T05:00:00Z","v":5934,"vw":53.320155},{"c":53.3591,"h":53.67,"l":53.1501,"n":210,"o":53.67,"t":"2025-11-12T05:00:00Z","v":9659,"vw":53.339841},{"c":52.5159,"h":53.24,"l":52.46,"n":314,"o":53.24,"t":"2025-11-13T05:00:00Z","v":15459,"vw":52.647047},{"c":52.5695,"h":52.84,"l":51.8263,"n":260,"o":52,"t":"2025-11-14T05:00:00Z","v":10458,"vw":52.565877},{"c":52.2724,"h":52.84,"l":52.24,"n":268,"o":52.5,"t":"2025-11-17T05:00:00Z","v":10748,"vw":52.544835},{"c":51.8162,"h":52.1,"l":51.51,"n":291,"o":52.1,"t":"2025-11-18T05:00:00Z","v":9637,"vw":51.876899},{"c":52.0338,"h":52.36,"l":51.72,"n":213,"o":51.72,"t":"2025-11-19T05:00:00Z","v":7034,"vw":51.979258},{"c":51.5144,"h":53.09,"l":51.5,"n":262,"o":52.98,"t":"2025-11-20T05:00:00Z","v":17049,"vw":52.401893},{"c":51.751,"h":52.149,"l":51.41,"n":275,"o":51.56,"t":"2025-11-21T05:00:00Z","v":12811,"vw":51.85833},{"c":52.71,"h":52.7599,"l":52.29,"n":265,"o":52.59,"t":"2025-11-24T05:00:00Z","v":8843,"vw":52.594008},{"c":53.0582,"h":53.0582,"l":52.39,"n":377,"o":52.74,"t":"2025-11-25T05:00:00Z","v":37013,"vw":52.843454},{"c":53.3503,"h":53.74,"l":53.17,"n":305,"o":53.3,"t":"2025-11-26T05:00:00Z","v":27857,"vw":53.429832},{"c":53.4369,"h":53.44,"l":53.2,"n":322,"o":53.29,"t":"2025-11-28T05:00:00Z","v":14102,"vw":53.306128},{"c":53.42,"h":53.529,"l":53.192,"n":369,"o":53.44,"t":"2025-12-01T05:00:00Z","v":22788,"vw":53.400452},{"c":53.5,"h":53.7199,"l":53.4,"n":264,"o":53.52,"t":"2025-12-02T05:00:00Z","v":13464,"vw":53.54579},{"c":53.0331,"h":53.13,"l":52.62,"n":302,"o":52.62,"t":"2025-12-03T05:00:00Z","v":24413,"vw":52.838566},{"c":52.9639,"h":53.39,"l":52.7693,"n":322,"o":53.39,"t":"2025-12-04T05:00:00Z","v":17571,"vw":52.970195},{"c":53.0495,"h":53.39,"l":52.9922,"n":238,"o":53.39,"t":"2025-12-05T05:00:00Z","v":8472,"vw":53.111572},{"c":52.9,"h":53.16,"l":52.76,"n":287,"o":52.94,"t":"2025-12-08T05:00:00Z","v":10115,"vw":52.916253},{"c":52.9878,"h":53.06,"l":52.66,"n":157,"o":52.66,"t":"2025-12-09T05:00:00Z","v":6152,"vw":52.952148},{"c":53.13,"h":53.13,"l":52.79,"n":196,"o":52.9,"t":"2025-12-10T05:00:00Z","v":4737,"vw":52.896611},{"c":53.0062,"h":53.0062,"l":52.63,"n":193,"o":52.75,"t":"2025-12-11T05:00:00Z","v":4713,"vw":52.774819},{"c":52.6208,"h":53.06,"l":52.52,"n":366,"o":53.06,"t":"2025-12-12T05:00:00Z","v":20692,"vw":52.658216},{"c":52.496,"h":52.96,"l":52.41,"n":237,"o":52.96,"t":"2025-12-15T05:00:00Z","v":5193,"vw":52.642197},{"c":52.5227,"h":52.59,"l":52.2585,"n":208,"o":52.51,"t":"2025-12-16T05:00:00Z","v":7493,"vw":52.361497},{"c":51.8606,"h":52.55,"l":51.8606,"n":236,"o":52.55,"t":"2025-12-17T05:00:00Z","v":7960,"vw":52.148413},{"c":52.2745,"h":52.4799,"l":52.1,"n":161,"o":52.193,"t":"2025-12-18T05:00:00Z","v":6378,"vw":52.228396},{"c":52.7716,"h":52.7799,"l":52.4301,"n":200,"o":52.54,"t":"2025-12-19T05:00:00Z","v":9793,"vw":52.643716},{"c":52.9533,"h":53,"l":52.771,"n":251,"o":52.91,"t":"2025-12-22T05:00:00Z","v":15329,"vw":52.860406},{"c":53.239,"h":53.289,"l":52.94,"n":179,"o":52.94,"t":"2025-12-23T05:00:00Z","v":7162,"vw":53.125149},{"c":53.3727,"h":53.44,"l":53.31,"n":97,"o":53.31,"t":"2025-12-24T05:00:00Z","v":2116,"vw":53.361502},{"c":53.449,"h":53.489,"l":53.18,"n":173,"o":53.18,"t":"2025-12-26T05:00:00Z","v":12061,"vw":53.390945},{"c":53.2718,"h":53.36,"l":53.17,"n":255,"o":53.36,"t":"2025-12-29T05:00:00Z","v":9950,"vw":53.268401},{"c":53.31,"h":53.675,"l":53.235,"n":309,"o":53.32,"t":"2025-12-30T05:00:00Z","v":51599,"vw":53.3311},{"c":52.5251,"h":53.4913,"l":52.5251,"n":360,"o":52.75,"t":"2025-12-31T05:00:00Z","v":34380,"vw":52.697034},{"c":52.4016,"h":52.94,"l":52.22,"n":422,"o":52.81,"t":"2026-01-02T05:00:00Z","v":19948,"vw":52.462788},{"c":52.5304,"h":52.78,"l":52.5,"n":355,"o":52.52,"t":"2026-01-05T05:00:00Z","v":16323,"vw":52.568131},{"c":52.62,"h":52.78,"l":52.3901,"n":290,"o":52.78,"t":"2026-01-06T05:00:00Z","v":13180,"vw":52.596117},{"c":52.66,"h":53.15,"l":52.55,"n":270,"o":52.75,"t":"2026-01-07T05:00:00Z","v":16928,"vw":52.780253},{"c":52.57,"h":52.73,"l":52.39,"n":350,"o":52.73,"t":"2026-01-08T05:00:00Z","v":12179,"vw":52.479146},{"c":52.72,"h":52.8,"l":52.53,"n":298,"o":52.6,"t":"2026-01-09T05:00:00Z","v":11120,"vw":52.693835},{"c":52.8005,"h":52.94,"l":52.46,"n":278,"o":52.46,"t":"2026-01-12T05:00:00Z","v":18866,"vw":52.68744},{"c":52.51,"h":52.88,"l":52.42,"n":316,"o":52.8,"t":"2026-01-13T05:00:00Z","v":13932,"vw":52.533341},{"c":52.1704,"h":52.24,"l":51.91,"n":327,"o":52.1,"t":"2026-01-14T05:00:00Z","v":10687,"vw":52.146576},{"c":52.0927,"h":52.34,"l":52,"n":236,"o":52.3202,"t":"2026-01-15T05:00:00Z","v":8724,"vw":52.239351},{"c":52.13,"h":52.2799,"l":52,"n":257,"o":52.14,"t":"2026-01-16T05:00:00Z","v":7362,"vw":52.13998},{"c":51.03,"h":51.5,"l":50.99,"n":461,"o":51.49,"t":"2026-01-20T05:00:00Z","v":31218,"vw":51.128839},{"c":51.52,"h":51.69,"l":51.0392,"n":210,"o":51.19,"t":"2026-01-21T05:00:00Z","v":8091,"vw":51.258492},{"c":51.77,"h":51.9,"l":51.66,"n":217,"o":51.9,"t":"2026-01-22T05:00:00Z","v":6193,"vw":51.747981},{"c":51.95,"h":52.1064,"l":51.74,"n":185,"o":51.75,"t":"2026-01-23T05:00:00Z","v":4905,"vw":51.92677},{"c":52.3591,"h":52.45,"l":51.98,"n":254,"o":51.98,"t":"2026-01-26T05:00:00Z","v":12754,"vw":52.23822},{"c":52.41,"h":52.5099,"l":52.389,"n":201,"o":52.4399,"t":"2026-01-27T05:00:00Z","v":7953,"vw":52.415631},{"c":52.46,"h":52.593,"l":52.31,"n":209,"o":52.5544,"t":"2026-01-28T05:00:00Z","v":15926,"vw":52.390251},{"c":52.49,"h":52.52,"l":51.81,"n":292,"o":52.47,"t":"2026-01-29T05:00:00Z","v":15973,"vw":52.217702},{"c":52.5,"h":52.5,"l":52.17,"n":180,"o":52.38,"t":"2026-01-30T05:00:00Z","v":8421,"vw":52.336498},{"c":52.81,"h":52.92,"l":52.3001,"n":305,"o":52.64,"t":"2026-02-02T05:00:00Z","v":20587,"vw":52.696224},{"c":52.23,"h":52.83,"l":51.9584,"n":334,"o":52.83,"t":"2026-02-03T05:00:00Z","v":20898,"vw":52.337648},{"c":51.54,"h":51.7,"l":51.3554,"n":264,"o":51.6101,"t":"2026-02-04T05:00:00Z","v":12510,"vw":51.530651},{"c":50.84,"h":51.31,"l":50.7201,"n":504,"o":51.31,"t":"2026-02-05T05:00:00Z","v":28535,"vw":51.000761},{"c":51.58,"h":51.6385,"l":50.82,"n":243,"o":50.82,"t":"2026-02-06T05:00:00Z","v":11344,"vw":51.384369},{"c":51.9,"h":51.915,"l":51.54,"n":195,"o":51.64,"t":"2026-02-09T05:00:00Z","v":6159,"vw":51.796367},{"c":51.6948,"h":51.98,"l":51.6948,"n":169,"o":51.9324,"t":"2026-02-10T05:00:00Z","v":2834,"vw":51.864298},{"c":51.5954,"h":52.22,"l":51.55,"n":181,"o":52.22,"t":"2026-02-11T05:00:00Z","v":10746,"vw":51.625452},{"c":50.8426,"h":51.7,"l":50.8426,"n":290,"o":51.7,"t":"2026-02-12T05:00:00Z","v":15540,"vw":51.471753},{"c":50.6992,"h":50.965,"l":50.58,"n":257,"o":50.58,"t":"2026-02-13T05:00:00Z","v":13037,"vw":50.749054},{"c":50.72,"h":50.9,"l":50.31,"n":339,"o":50.54,"t":"2026-02-17T05:00:00Z","v":32083,"vw":50.717865},{"c":51.023,"h":51.1285,"l":50.8,"n":198,"o":50.89,"t":"2026-02-18T05:00:00Z","v":4511,"vw":50.989481},{"c":50.81,"h":51.0299,"l":50.76,"n":258,"o":50.88,"t":"2026-02-19T05:00:00Z","v":19358,"vw":50.96691},{"c":51.05,"h":51.1225,"l":50.5,"n":182,"o":50.5,"t":"2026-02-20T05:00:00Z","v":5934,"vw":50.92015},{"c":50.511,"h":51.1,"l":50.44,"n":290,"o":51.09,"t":"2026-02-23T05:00:00Z","v":10958,"vw":50.611786},{"c":50.84,"h":50.8601,"l":50.44,"n":172,"o":50.44,"t":"2026-02-24T05:00:00Z","v":6369,"vw":50.785576},{"c":51.3563,"h":51.3563,"l":50.98,"n":153,"o":50.98,"t":"2026-02-25T05:00:00Z","v":2962,"vw":51.20175},{"c":51.04,"h":51.51,"l":50.84,"n":261,"o":51.51,"t":"2026-02-26T05:00:00Z","v":7082,"vw":51.036272},{"c":50.98,"h":51,"l":50.65,"n":210,"o":50.72,"t":"2026-02-27T05:00:00Z","v":5306,"vw":50.814816},{"c":51.0186,"h":51.21,"l":50.4,"n":275,"o":50.4,"t":"2026-03-02T05:00:00Z","v":8336,"vw":50.87544},{"c":50.76,"h":50.76,"l":50.09,"n":296,"o":50.75,"t":"2026-03-03T05:00:00Z","v":7070,"vw":50.461888},{"c":50.5,"h":50.59,"l":50.24,"n":206,"o":50.24,"t":"2026-03-04T05:00:00Z","v":5577,"vw":50.471999},{"c":50.19,"h":50.5,"l":49.9,"n":499,"o":50.5,"t":"2026-03-05T05:00:00Z","v":28816,"vw":50.153051},{"c":49.79,"h":49.94,"l":49.51,"n":297,"o":49.53,"t":"2026-03-06T05:00:00Z","v":10501,"vw":49.74494},{"c":50.11,"h":50.19,"l":49.22,"n":330,"o":49.4,"t":"2026-03-09T04:00:00Z","v":17503,"vw":49.611217},{"c":50.18,"h":50.35,"l":50.005,"n":206,"o":50.07,"t":"2026-03-10T04:00:00Z","v":5625,"vw":50.14874},{"c":50.03,"h":50.265,"l":49.815,"n":242,"o":50.12,"t":"2026-03-11T04:00:00Z","v":12380,"vw":50.112307},{"c":49.38,"h":49.99,"l":49.38,"n":304,"o":49.99,"t":"2026-03-12T04:00:00Z","v":16580,"vw":49.578676},{"c":49.0911,"h":49.714,"l":49.05,"n":239,"o":49.57,"t":"2026-03-13T04:00:00Z","v":6068,"vw":49.299155},{"c":49.52,"h":49.96,"l":49.462,"n":207,"o":49.96,"t":"2026-03-16T04:00:00Z","v":7358,"vw":49.574918},{"c":49.55,"h":49.91,"l":49.55,"n":210,"o":49.909,"t":"2026-03-17T04:00:00Z","v":8087,"vw":49.7501},{"c":48.98,"h":49.45,"l":48.98,"n":261,"o":49.3,"t":"2026-03-18T04:00:00Z","v":9388,"vw":49.259432},{"c":48.719,"h":48.84,"l":48.51,"n":261,"o":48.66,"t":"2026-03-19T04:00:00Z","v":13342,"vw":48.674228},{"c":48.34,"h":48.56,"l":48.2612,"n":255,"o":48.52,"t":"2026-03-20T04:00:00Z","v":7281,"vw":48.39693},{"c":48.75,"h":49.065,"l":48.57,"n":178,"o":49.05,"t":"2026-03-23T04:00:00Z","v":4542,"vw":48.950687},{"c":48.53,"h":48.97,"l":48.38,"n":144,"o":48.97,"t":"2026-03-24T04:00:00Z","v":5628,"vw":48.714525},{"c":48.9,"h":49.49,"l":48.9,"n":143,"o":49.49,"t":"2026-03-25T04:00:00Z","v":4405,"vw":49.047274},{"c":48.28,"h":49.3,"l":48.28,"n":204,"o":48.605,"t":"2026-03-26T04:00:00Z","v":4808,"vw":48.689275},{"c":47.58,"h":47.91,"l":47.58,"n":301,"o":47.905,"t":"2026-03-27T04:00:00Z","v":6799,"vw":47.755174},{"c":47.5295,"h":47.84,"l":47.3291,"n":372,"o":47.53,"t":"2026-03-30T04:00:00Z","v":11310,"vw":47.610015},{"c":48.6,"h":48.61,"l":48,"n":208,"o":48.06,"t":"2026-03-31T04:00:00Z","v":8439,"vw":48.199178},{"c":48.9,"h":49.0699,"l":48.75,"n":207,"o":49.02,"t":"2026-04-01T04:00:00Z","v":15546,"vw":48.867258},{"c":48.83,"h":48.8611,"l":48.14,"n":232,"o":48.365,"t":"2026-04-02T04:00:00Z","v":9709,"vw":48.671423},{"c":49.0098,"h":49.01,"l":48.8,"n":221,"o":48.89,"t":"2026-04-06T04:00:00Z","v":9228,"vw":48.930105},{"c":48.9191,"h":48.97,"l":48.6,"n":217,"o":48.97,"t":"2026-04-07T04:00:00Z","v":8021,"vw":48.754604},{"c":49.3712,"h":49.58,"l":49.19,"n":164,"o":49.58,"t":"2026-04-08T04:00:00Z","v":11992,"vw":49.304777},{"c":49.66,"h":49.7,"l":49.3,"n":311,"o":49.55,"t":"2026-04-09T04:00:00Z","v":7558,"vw":49.479989},{"c":49.56,"h":49.74,"l":49.535,"n":182,"o":49.735,"t":"2026-04-10T04:00:00Z","v":5379,"vw":49.66088},{"c":49.98,"h":50,"l":49.505,"n":197,"o":49.63,"t":"2026-04-13T04:00:00Z","v":6881,"vw":49.684387},{"c":50.5093,"h":50.5093,"l":50.22,"n":198,"o":50.39,"t":"2026-04-14T04:00:00Z","v":7486,"vw":50.396142},{"c":50.951,"h":50.959,"l":50.62,"n":247,"o":50.62,"t":"2026-04-15T04:00:00Z","v":29781,"vw":50.818554},{"c":51.0806,"h":51.1499,"l":50.85,"n":178,"o":50.85,"t":"2026-04-16T04:00:00Z","v":12967,"vw":51.026131},{"c":51.4225,"h":51.54,"l":51.2301,"n":210,"o":51.34,"t":"2026-04-17T04:00:00Z","v":9981,"vw":51.38403},{"c":51.2599,"h":51.45,"l":51.16,"n":184,"o":51.16,"t":"2026-04-20T04:00:00Z","v":6786,"vw":51.262225},{"c":51.0555,"h":51.4093,"l":50.95,"n":196,"o":51.235,"t":"2026-04-21T04:00:00Z","v":6245,"vw":51.230053},{"c":51.5205,"h":51.5205,"l":51.21,"n":165,"o":51.21,"t":"2026-04-22T04:00:00Z","v":6965,"vw":51.402752},{"c":51.3736,"h":51.5,"l":51.241,"n":198,"o":51.28,"t":"2026-04-23T04:00:00Z","v":8943,"vw":51.368463},{"c":51.7615,"h":51.7615,"l":51.505,"n":177,"o":51.51,"t":"2026-04-24T04:00:00Z","v":11328,"vw":51.670486},{"c":51.7026,"h":51.86,"l":51.57,"n":277,"o":51.86,"t":"2026-04-27T04:00:00Z","v":24012,"vw":51.668851},{"c":51.67,"h":51.69,"l":51.45,"n":204,"o":51.45,"t":"2026-04-28T04:00:00Z","v":10326,"vw":51.599861},{"c":51.6495,"h":51.68,"l":51.57,"n":198,"o":51.59,"t":"2026-04-29T04:00:00Z","v":8615,"vw":51.618175},{"c":52.3003,"h":52.38,"l":51.75,"n":211,"o":52.02,"t":"2026-04-30T04:00:00Z","v":8157,"vw":52.095364},{"c":52.4325,"h":52.65,"l":52.34,"n":255,"o":52.4,"t":"2026-05-01T04:00:00Z","v":12218,"vw":52.480358},{"c":52.1419,"h":52.44,"l":52.0685,"n":268,"o":52.44,"t":"2026-05-04T04:00:00Z","v":9382,"vw":52.289105},{"c":52.91,"h":52.91,"l":52.31,"n":251,"o":52.44,"t":"2026-05-05T04:00:00Z","v":12755,"vw":52.482053},{"c":52.52,"h":52.68,"l":52.2501,"n":248,"o":52.5,"t":"2026-05-06T04:00:00Z","v":24529,"vw":52.511406},{"c":52.5228,"h":52.87,"l":52.4319,"n":227,"o":52.72,"t":"2026-05-07T04:00:00Z","v":12118,"vw":52.647237},{"c":52.746,"h":52.85,"l":52.66,"n":208,"o":52.66,"t":"2026-05-08T04:00:00Z","v":4457,"vw":52.751229},{"c":52.7463,"h":52.93,"l":52.7,"n":298,"o":52.84,"t":"2026-05-11T04:00:00Z","v":22144,"vw":52.818789},{"c":52.7745,"h":52.7745,"l":52.52,"n":267,"o":52.59,"t":"2026-05-12T04:00:00Z","v":15173,"vw":52.557393},{"c":52.9961,"h":53.08,"l":52.7,"n":211,"o":52.83,"t":"2026-05-13T04:00:00Z","v":11210,"vw":52.993149},{"c":53.33,"h":53.46,"l":53.02,"n":248,"o":53.02,"t":"2026-05-14T04:00:00Z","v":14032,"vw":53.281213},{"c":52.9215,"h":53.33,"l":52.92,"n":258,"o":53.33,"t":"2026-05-15T04:00:00Z","v":7715,"vw":53.039432},{"c":53,"h":53.06,"l":52.7799,"n":317,"o":52.96,"t":"2026-05-18T04:00:00Z","v":17639,"vw":52.916088},{"c":52.66,"h":52.9599,"l":52.66,"n":262,"o":52.9599,"t":"2026-05-19T04:00:00Z","v":26492,"vw":52.717555},{"c":53.1792,"h":53.24,"l":52.8058,"n":202,"o":53.11,"t":"2026-05-20T04:00:00Z","v":12246,"vw":53.073507},{"c":53.11,"h":53.22,"l":52.8,"n":214,"o":52.81,"t":"2026-05-21T04:00:00Z","v":7497,"vw":52.929036},{"c":53.37,"h":53.6,"l":53.37,"n":309,"o":53.48,"t":"2026-05-22T04:00:00Z","v":13697,"vw":53.517751},{"c":53.5484,"h":53.6,"l":53.38,"n":246,"o":53.58,"t":"2026-05-26T04:00:00Z","v":15765,"vw":53.533709},{"c":53.56,"h":53.68,"l":53.41,"n":231,"o":53.68,"t":"2026-05-27T04:00:00Z","v":11559,"vw":53.464292},{"c":53.96,"h":53.98,"l":53.7,"n":205,"o":53.7,"t":"2026-05-28T04:00:00Z","v":7454,"vw":53.835896},{"c":54.051,"h":54.07,"l":53.92,"n":274,"o":54.07,"t":"2026-05-29T04:00:00Z","v":8628,"vw":54.014966},{"c":54.0135,"h":54.1,"l":53.8201,"n":236,"o":54.04,"t":"2026-06-01T04:00:00Z","v":8431,"vw":53.967364},{"c":54.11,"h":54.11,"l":53.91,"n":339,"o":53.92,"t":"2026-06-02T04:00:00Z","v":24416,"vw":54.056566},{"c":53.28,"h":53.48,"l":53.21,"n":234,"o":53.48,"t":"2026-06-03T04:00:00Z","v":9803,"vw":53.309173},{"c":53.4903,"h":53.53,"l":53.12,"n":278,"o":53.12,"t":"2026-06-04T04:00:00Z","v":8366,"vw":53.363056},{"c":52.24,"h":53.16,"l":52.1428,"n":320,"o":53.1,"t":"2026-06-05T04:00:00Z","v":13486,"vw":52.742161},{"c":52.32,"h":52.63,"l":52.32,"n":248,"o":52.32,"t":"2026-06-08T04:00:00Z","v":8654,"vw":52.437064},{"c":52.0921,"h":52.62,"l":51.5,"n":283,"o":52.62,"t":"2026-06-09T04:00:00Z","v":10149,"vw":51.89238},{"c":51.4395,"h":51.95,"l":51.4395,"n":226,"o":51.83,"t":"2026-06-10T04:00:00Z","v":4371,"vw":51.680922},{"c":51.8,"h":51.81,"l":51.2,"n":250,"o":51.4,"t":"2026-06-11T04:00:00Z","v":7231,"vw":51.490945},{"c":52.0509,"h":52.07,"l":51.7,"n":233,"o":51.97,"t":"2026-06-12T04:00:00Z","v":13354,"vw":51.956037},{"c":52.67,"h":52.88,"l":52.24,"n":271,"o":52.24,"t":"2026-06-15T04:00:00Z","v":18603,"vw":52.690656},{"c":52.6007,"h":52.8199,"l":52.6007,"n":152,"o":52.785,"t":"2026-06-16T04:00:00Z","v":7151,"vw":52.71247},{"c":51.89,"h":52.55,"l":51.88,"n":240,"o":52.515,"t":"2026-06-17T04:00:00Z","v":11079,"vw":52.350847},{"c":52.3661,"h":52.3661,"l":52.11,"n":237,"o":52.345,"t":"2026-06-18T04:00:00Z","v":8230,"vw":52.242018},{"c":52.0471,"h":52.425,"l":51.89,"n":227,"o":51.89,"t":"2026-06-22T04:00:00Z","v":7574,"vw":52.116436},{"c":51.7065,"h":51.86,"l":51.6,"n":210,"o":51.66,"t":"2026-06-23T04:00:00Z","v":8390,"vw":51.688742},{"c":51.526,"h":51.92,"l":51.46,"n":178,"o":51.73,"t":"2026-06-24T04:00:00Z","v":5890,"vw":51.634699},{"c":51.2928,"h":51.6749,"l":51.2928,"n":214,"o":51.51,"t":"2026-06-25T04:00:00Z","v":12281,"vw":51.529304},{"c":51.4361,"h":51.5799,"l":51.18,"n":169,"o":51.27,"t":"2026-06-26T04:00:00Z","v":3788,"vw":51.476084},{"c":51.9073,"h":51.98,"l":51.09,"n":436,"o":51.09,"t":"2026-06-29T04:00:00Z","v":19533,"vw":51.79385},{"c":52.21,"h":52.435,"l":51.88,"n":449,"o":51.91,"t":"2026-06-30T04:00:00Z","v":17094,"vw":52.165194},{"c":52.2991,"h":52.52,"l":52.155,"n":306,"o":52.155,"t":"2026-07-01T04:00:00Z","v":5195,"vw":52.366966},{"c":52.4479,"h":52.6099,"l":52.27,"n":294,"o":52.36,"t":"2026-07-02T04:00:00Z","v":15508,"vw":52.371627},{"c":52.932,"h":52.99,"l":52.35,"n":415,"o":52.35,"t":"2026-07-06T04:00:00Z","v":19598,"vw":52.816082},{"c":52.88,"h":52.965,"l":52.705,"n":432,"o":52.965,"t":"2026-07-07T04:00:00Z","v":17905,"vw":52.847061},{"c":52.24,"h":52.24,"l":51.93,"n":410,"o":52.24,"t":"2026-07-08T04:00:00Z","v":9713,"vw":52.155172},{"c":52.5,"h":52.5,"l":52.062,"n":462,"o":52.36,"t":"2026-07-09T04:00:00Z","v":9389,"vw":52.331433},{"c":52.7094,"h":52.7094,"l":52.42,"n":361,"o":52.57,"t":"2026-07-10T04:00:00Z","v":8381,"vw":52.561427},{"c":52.4196,"h":52.71,"l":52.37,"n":324,"o":52.71,"t":"2026-07-13T04:00:00Z","v":6982,"vw":52.556205},{"c":52.31,"h":52.42,"l":52.275,"n":253,"o":52.42,"t":"2026-07-14T04:00:00Z","v":5433,"vw":52.328093},{"c":52.4633,"h":52.55,"l":52.325,"n":295,"o":52.4886,"t":"2026-07-15T04:00:00Z","v":3100,"vw":52.426704},{"c":52.2432,"h":52.405,"l":52.14,"n":283,"o":52.27,"t":"2026-07-16T04:00:00Z","v":3612,"vw":52.301597},{"c":51.8526,"h":51.955,"l":51.58,"n":214,"o":51.58,"t":"2026-07-17T04:00:00Z","v":5399,"vw":51.844406},{"c":51.6129,"h":51.9651,"l":51.6129,"n":314,"o":51.77,"t":"2026-07-20T04:00:00Z","v":7975,"vw":51.7457},{"c":51.905,"h":51.905,"l":51.66,"n":243,"o":51.66,"t":"2026-07-21T04:00:00Z","v":2790,"vw":51.81334},{"c":51.8951,"h":52.06,"l":51.8,"n":226,"o":51.91,"t":"2026-07-22T04:00:00Z","v":8273,"vw":51.9402},{"c":51.43,"h":51.51,"l":51.01,"n":312,"o":51.51,"t":"2026-07-23T04:00:00Z","v":18281,"vw":51.113339},{"c":51.2767,"h":51.43,"l":51.2,"n":216,"o":51.42,"t":"2026-07-24T04:00:00Z","v":6900,"vw":51.308604},{"c":51.3999,"h":51.6699,"l":51.281,"n":164,"o":51.601,"t":"2026-07-27T04:00:00Z","v":4290,"vw":51.474047},{"c":51.6407,"h":51.7,"l":51.47,"n":159,"o":51.48,"t":"2026-07-28T04:00:00Z","v":6603,"vw":51.593843},{"c":51.0047,"h":51.49,"l":50.9814,"n":196,"o":51.36,"t":"2026-07-29T04:00:00Z","v":3314,"vw":51.191554},{"c":51.36,"h":51.41,"l":51.0795,"n":188,"o":51.1,"t":"2026-07-30T04:00:00Z","v":5882,"vw":51.218327},{"c":51.75,"h":51.84,"l":51.25,"n":226,"o":51.46,"t":"2026-07-31T04:00:00Z","v":8334,"vw":51.6476},{"c":52.3965,"h":52.4799,"l":52.03,"n":233,"o":52.03,"t":"2026-08-03T04:00:00Z","v":13591,"vw":52.338332},{"c":53.09,"h":53.25,"l":52.5601,"n":300,"o":52.62,"t":"2026-08-04T04:00:00Z","v":20369,"vw":52.936777},{"c":52.4579,"h":52.88,"l":52.42,"n":234,"o":52.64,"t":"2026-08-05T04:00:00Z","v":12306,"vw":52.56608},{"c":52.39,"h":52.5998,"l":52.34,"n":278,"o":52.575,"t":"2026-08-06T04:00:00Z","v":8007,"vw":52.478484},{"c":52.65,"h":52.72,"l":52.41,"n":196,"o":52.41,"t":"2026-08-07T04:00:00Z","v":6589,"vw":52.635449},{"c":52.75,"h":52.7634,"l":52.57,"n":262,"o":52.63,"t":"2026-08-10T04:00:00Z","v":14130,"vw":52.630669},{"c":52.53,"h":52.805,"l":52.53,"n":185,"o":52.78,"t":"2026-08-11T04:00:00Z","v":4003,"vw":52.669815},{"c":52.57,"h":52.65,"l":52.5447,"n":141,"o":52.645,"t":"2026-08-12T04:00:00Z","v":4233,"vw":52.597474},{"c":52.77,"h":52.8271,"l":52.56,"n":134,"o":52.56,"t":"2026-08-13T04:00:00Z","v":4433,"vw":52.673041},{"c":52.73,"h":52.94,"l":52.68,"n":204,"o":52.77,"t":"2026-08-14T04:00:00Z","v":10163,"vw":52.749967},{"c":52.47,"h":52.72,"l":52.46,"n":292,"o":52.72,"t":"2026-08-17T04:00:00Z","v":10252,"vw":52.559257},{"c":52.37,"h":52.718,"l":52.31,"n":234,"o":52.31,"t":"2026-08-18T04:00:00Z","v":10493,"vw":52.434343},{"c":52.51,"h":52.78,"l":52.51,"n":174,"o":52.6699,"t":"2026-08-19T04:00:00Z","v":4027,"vw":52.672578},{"c":52.17,"h":52.529,"l":52.11,"n":268,"o":52.29,"t":"2026-08-20T04:00:00Z","v":11615,"vw":52.254698},{"c":52.3291,"h":52.45,"l":52.16,"n":229,"o":52.3564,"t":"2026-08-21T04:00:00Z","v":14295,"vw":52.306835},{"c":52.2881,"h":53,"l":52.1925,"n":206,"o":53,"t":"2026-08-24T04:00:00Z","v":6484,"vw":52.34782},{"c":52.4593,"h":52.5,"l":52.36,"n":169,"o":52.5,"t":"2026-08-25T04:00:00Z","v":2956,"vw":52.399558},{"c":52.3791,"h":52.43,"l":52.33,"n":134,"o":52.36,"t":"2026-08-26T04:00:00Z","v":2157,"vw":52.396905},{"c":52.57,"h":52.69,"l":52.455,"n":209,"o":52.455,"t":"2026-08-27T04:00:00Z","v":6631,"vw":52.588327},{"c":52.68,"h":52.95,"l":52.68,"n":228,"o":52.775,"t":"2026-08-28T04:00:00Z","v":12116,"vw":52.833071},{"c":52.6943,"h":52.7,"l":52.56,"n":186,"o":52.7,"t":"2026-08-31T04:00:00Z","v":5940,"vw":52.648966},{"c":52.41,"h":52.65,"l":52.34,"n":193,"o":52.65,"t":"2026-09-01T04:00:00Z","v":6748,"vw":52.471455},{"c":52.0968,"h":52.375,"l":51.9236,"n":146,"o":52.375,"t":"2026-09-02T04:00:00Z","v":6234,"vw":52.147652},{"c":52.53,"h":52.61,"l":52.22,"n":238,"o":52.36,"t":"2026-09-03T04:00:00Z","v":7037,"vw":52.471075},{"c":52.1989,"h":52.5,"l":52.13,"n":222,"o":52.17,"t":"2026-09-04T04:00:00Z","v":9456,"vw":52.245265},{"c":52.1,"h":52.119,"l":52.01,"n":235,"o":52.065,"t":"2026-09-08T04:00:00Z","v":7053,"vw":52.085755},{"c":51.97,"h":52.0394,"l":51.84,"n":201,"o":52.03,"t":"2026-09-09T04:00:00Z","v":11737,"vw":51.940356},{"c":51.76,"h":51.98,"l":51.76,"n":154,"o":51.98,"t":"2026-09-10T04:00:00Z","v":3876,"vw":51.784548},{"c":52.19,"h":52.325,"l":52.12,"n":148,"o":52.12,"t":"2026-09-11T04:00:00Z","v":3192,"vw":52.258229},{"c":52.07,"h":52.24,"l":51.97,"n":245,"o":52,"t":"2026-09-14T04:00:00Z","v":12738,"vw":52.149039},{"c":51.9465,"h":52.06,"l":51.93,"n":173,"o":52.04,"t":"2026-09-15T04:00:00Z","v":4161,"vw":51.979588},{"c":51.72,"h":52.09,"l":51.54,"n":226,"o":52.001,"t":"2026-09-16T04:00:00Z","v":7677,"vw":51.824109},{"c":52.16,"h":52.22,"l":52.04,"n":148,"o":52.04,"t":"2026-09-17T04:00:00Z","v":3210,"vw":52.163199},{"c":52.129,"h":52.135,"l":52.03,"n":154,"o":52.1201,"t":"2026-09-18T04:00:00Z","v":1970,"vw":52.083372},{"c":52.9364,"h":53,"l":52.34,"n":204,"o":52.34,"t":"2026-09-21T04:00:00Z","v":12350,"vw":52.830863},{"c":52.86,"h":53.11,"l":52.74,"n":293,"o":52.965,"t":"2026-09-22T04:00:00Z","v":29893,"vw":52.882517},{"c":52.5145,"h":52.73,"l":52.49,"n":226,"o":52.64,"t":"2026-09-23T04:00:00Z","v":10648,"vw":52.595401},{"c":52.56,"h":52.69,"l":52.4,"n":233,"o":52.5499,"t":"2026-09-24T04:00:00Z","v":27230,"vw":52.577805},{"c":52.71,"h":52.75,"l":52.565,"n":169,"o":52.7484,"t":"2026-09-25T04:00:00Z","v":9093,"vw":52.694371},{"c":52.3615,"h":52.96,"l":52.35,"n":206,"o":52.96,"t":"2026-09-28T04:00:00Z","v":7321,"vw":52.480977},{"c":52.2643,"h":52.48,"l":52.24,"n":171,"o":52.48,"t":"2026-09-29T04:00:00Z","v":6894,"vw":52.432621},{"c":52.3617,"h":52.65,"l":52.3617,"n":156,"o":52.495,"t":"2026-09-30T04:00:00Z","v":3854,"vw":52.59808},{"c":52.17,"h":52.35,"l":52.08,"n":195,"o":52.31,"t":"2026-10-01T04:00:00Z","v":5575,"vw":52.238243},{"c":52.8539,"h":52.95,"l":52.66,"n":174,"o":52.66,"t":"2026-10-02T04:00:00Z","v":6096,"vw":52.85107},{"c":53.2761,"h":53.39,"l":53.06,"n":280,"o":53.0699,"t":"2026-10-05T04:00:00Z","v":7923,"vw":53.243582},{"c":53.5435,"h":53.705,"l":53,"n":212,"o":53,"t":"2026-10-06T04:00:00Z","v":9080,"vw":53.298782},{"c":52.9672,"h":52.97,"l":52.69,"n":138,"o":52.69,"t":"2026-10-07T04:00:00Z","v":2824,"vw":52.89145},{"c":52.5641,"h":52.9,"l":52.41,"n":232,"o":52.8,"t":"2026-10-08T04:00:00Z","v":4982,"vw":52.607779},{"c":52.9386,"h":52.95,"l":52.68,"n":164,"o":52.68,"t":"2026-10-09T04:00:00Z","v":4312,"vw":52.845067},{"c":52.926,"h":52.995,"l":52.84,"n":138,"o":52.84,"t":"2026-10-12T04:00:00Z","v":6863,"vw":52.915633},{"c":52.7901,"h":52.91,"l":52.7131,"n":175,"o":52.91,"t":"2026-10-13T04:00:00Z","v":5457,"vw":52.816464},{"c":52.1497,"h":52.71,"l":52.03,"n":240,"o":52.71,"t":"2026-10-14T04:00:00Z","v":9716,"vw":52.261473},{"c":52.1215,"h":52.18,"l":51.65,"n":243,"o":51.81,"t":"2026-10-15T04:00:00Z","v":10188,"vw":51.875563},{"c":51.4421,"h":51.99,"l":51.271,"n":207,"o":51.8805,"t":"2026-10-16T04:00:00Z","v":2159,"vw":51.651647},{"c":51.8248,"h":52.09,"l":51.67,"n":176,"o":51.81,"t":"2026-10-19T04:00:00Z","v":10111,"vw":51.821403},{"c":51.7294,"h":52.06,"l":51.44,"n":174,"o":51.44,"t":"2026-10-20T04:00:00Z","v":4881,"vw":51.818863},{"c":52.22,"h":52.31,"l":52.01,"n":137,"o":52.1,"t":"2026-10-21T04:00:00Z","v":6051,"vw":52.180068}],"volatilityBars":[{"c":52.34,"h":52.34,"l":52.34,"n":14,"o":52.34,"t":"2026-09-21T13:30:00Z","v":386,"vw":52.34},{"c":52.614,"h":52.614,"l":52.614,"n":2,"o":52.614,"t":"2026-09-21T13:45:00Z","v":101,"vw":52.614},{"c":52.5307,"h":52.54,"l":52.5307,"n":2,"o":52.54,"t":"2026-09-21T14:00:00Z","v":230,"vw":52.534743},{"c":52.62,"h":52.62,"l":52.62,"n":5,"o":52.62,"t":"2026-09-21T14:15:00Z","v":1506,"vw":52.62},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-09-21T15:15:00Z","v":100,"vw":52.66},{"c":52.83,"h":52.83,"l":52.79,"n":12,"o":52.79,"t":"2026-09-21T16:00:00Z","v":2700,"vw":52.81163},{"c":52.79,"h":52.79,"l":52.79,"n":2,"o":52.79,"t":"2026-09-21T16:15:00Z","v":139,"vw":52.79},{"c":52.78,"h":52.835,"l":52.78,"n":3,"o":52.835,"t":"2026-09-21T16:30:00Z","v":201,"vw":52.8075},{"c":52.9,"h":52.9,"l":52.88,"n":3,"o":52.88,"t":"2026-09-21T17:30:00Z","v":600,"vw":52.88917},{"c":52.8434,"h":52.8884,"l":52.8434,"n":5,"o":52.8884,"t":"2026-09-21T17:45:00Z","v":411,"vw":52.869687},{"c":52.84,"h":52.84,"l":52.84,"n":1,"o":52.84,"t":"2026-09-21T18:00:00Z","v":100,"vw":52.84},{"c":52.9433,"h":52.95,"l":52.94,"n":12,"o":52.94,"t":"2026-09-21T18:15:00Z","v":2000,"vw":52.94633},{"c":52.955,"h":52.999,"l":52.95,"n":5,"o":52.95,"t":"2026-09-21T18:45:00Z","v":1008,"vw":52.9809},{"c":52.945,"h":52.99,"l":52.91,"n":4,"o":52.91,"t":"2026-09-21T19:00:00Z","v":480,"vw":52.947292},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-09-21T19:15:00Z","v":105,"vw":52.93},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-09-21T19:30:00Z","v":963,"vw":53},{"c":52.9,"h":52.965,"l":52.9,"n":3,"o":52.965,"t":"2026-09-22T13:30:00Z","v":410,"vw":52.940625},{"c":52.9364,"h":52.9364,"l":52.9364,"n":2,"o":52.9364,"t":"2026-09-22T13:45:00Z","v":101,"vw":52.9364},{"c":52.8082,"h":52.8082,"l":52.8082,"n":2,"o":52.8082,"t":"2026-09-22T14:15:00Z","v":121,"vw":52.8082},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-09-22T16:30:00Z","v":2000,"vw":52.79},{"c":52.81,"h":52.81,"l":52.81,"n":3,"o":52.81,"t":"2026-09-22T17:00:00Z","v":236,"vw":52.81},{"c":52.74,"h":52.81,"l":52.74,"n":5,"o":52.81,"t":"2026-09-22T17:15:00Z","v":450,"vw":52.78},{"c":52.87,"h":52.87,"l":52.8245,"n":9,"o":52.825,"t":"2026-09-22T18:00:00Z","v":2000,"vw":52.845225},{"c":52.865,"h":53.11,"l":52.825,"n":120,"o":52.88,"t":"2026-09-22T18:15:00Z","v":20454,"vw":52.898942},{"c":52.8885,"h":52.8885,"l":52.8308,"n":4,"o":52.865,"t":"2026-09-22T19:15:00Z","v":773,"vw":52.85798},{"c":52.86,"h":52.93,"l":52.86,"n":6,"o":52.93,"t":"2026-09-22T19:45:00Z","v":1301,"vw":52.870769},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-22T21:15:00Z","v":1075,"vw":52.7},{"c":52.6,"h":52.64,"l":52.59,"n":16,"o":52.64,"t":"2026-09-23T14:15:00Z","v":2438,"vw":52.613957},{"c":52.695,"h":52.73,"l":52.695,"n":4,"o":52.73,"t":"2026-09-23T14:45:00Z","v":204,"vw":52.7125},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-23T16:30:00Z","v":100,"vw":52.6},{"c":52.575,"h":52.62,"l":52.575,"n":16,"o":52.59,"t":"2026-09-23T18:00:00Z","v":2552,"vw":52.60049},{"c":52.59,"h":52.59,"l":52.58,"n":26,"o":52.58,"t":"2026-09-23T19:30:00Z","v":3218,"vw":52.580929},{"c":52.49,"h":52.555,"l":52.49,"n":10,"o":52.555,"t":"2026-09-23T19:45:00Z","v":517,"vw":52.531584},{"c":52.5499,"h":52.5499,"l":52.485,"n":3,"o":52.5499,"t":"2026-09-24T13:45:00Z","v":2000,"vw":52.53043},{"c":52.575,"h":52.575,"l":52.575,"n":1,"o":52.575,"t":"2026-09-24T14:15:00Z","v":100,"vw":52.575},{"c":52.55,"h":52.55,"l":52.55,"n":4,"o":52.55,"t":"2026-09-24T14:30:00Z","v":429,"vw":52.55},{"c":52.52,"h":52.559,"l":52.52,"n":28,"o":52.559,"t":"2026-09-24T14:45:00Z","v":1360,"vw":52.525571},{"c":52.415,"h":52.415,"l":52.415,"n":1,"o":52.415,"t":"2026-09-24T15:30:00Z","v":100,"vw":52.415},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-24T15:45:00Z","v":200,"vw":52.4},{"c":52.575,"h":52.575,"l":52.575,"n":1,"o":52.575,"t":"2026-09-24T16:30:00Z","v":186,"vw":52.575},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-09-24T17:00:00Z","v":305,"vw":52.6},{"c":52.6101,"h":52.6101,"l":52.6101,"n":2,"o":52.6101,"t":"2026-09-24T18:15:00Z","v":136,"vw":52.6101},{"c":52.57,"h":52.63,"l":52.55,"n":77,"o":52.595,"t":"2026-09-24T18:30:00Z","v":20052,"vw":52.586595},{"c":52.58,"h":52.58,"l":52.58,"n":5,"o":52.58,"t":"2026-09-24T18:45:00Z","v":1249,"vw":52.58},{"c":52.56,"h":52.56,"l":52.56,"n":2,"o":52.56,"t":"2026-09-24T19:30:00Z","v":105,"vw":52.56},{"c":52.56,"h":52.69,"l":52.55,"n":4,"o":52.69,"t":"2026-09-24T19:45:00Z","v":370,"vw":52.605625},{"c":52.7484,"h":52.7484,"l":52.7484,"n":1,"o":52.7484,"t":"2026-09-25T13:45:00Z","v":675,"vw":52.7484},{"c":52.565,"h":52.565,"l":52.565,"n":3,"o":52.565,"t":"2026-09-25T14:15:00Z","v":187,"vw":52.565},{"c":52.58,"h":52.65,"l":52.58,"n":15,"o":52.65,"t":"2026-09-25T15:00:00Z","v":2172,"vw":52.618692},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-09-25T15:30:00Z","v":120,"vw":52.62},{"c":52.73,"h":52.7393,"l":52.68,"n":16,"o":52.68,"t":"2026-09-25T17:00:00Z","v":2210,"vw":52.707464},{"c":52.73,"h":52.73,"l":52.73,"n":4,"o":52.73,"t":"2026-09-25T18:00:00Z","v":395,"vw":52.73},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-09-25T19:00:00Z","v":2119,"vw":52.75},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-09-25T19:45:00Z","v":100,"vw":52.71},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-09-25T20:30:00Z","v":100,"vw":53.83},{"c":52.5,"h":52.96,"l":52.5,"n":15,"o":52.96,"t":"2026-09-28T13:30:00Z","v":1016,"vw":52.772906},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-09-28T13:45:00Z","v":100,"vw":52.52},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-09-28T14:00:00Z","v":816,"vw":52.47},{"c":52.4,"h":52.4,"l":52.35,"n":8,"o":52.35,"t":"2026-09-28T14:45:00Z","v":759,"vw":52.357143},{"c":52.395,"h":52.395,"l":52.395,"n":1,"o":52.395,"t":"2026-09-28T15:15:00Z","v":100,"vw":52.395},{"c":52.4049,"h":52.4049,"l":52.37,"n":12,"o":52.37,"t":"2026-09-28T15:45:00Z","v":1071,"vw":52.37698},{"c":52.4559,"h":52.4559,"l":52.4559,"n":2,"o":52.4559,"t":"2026-09-28T18:15:00Z","v":149,"vw":52.4559},{"c":52.48,"h":52.48,"l":52.42,"n":16,"o":52.42,"t":"2026-09-28T18:30:00Z","v":1695,"vw":52.465047},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-09-28T18:45:00Z","v":128,"vw":52.49},{"c":52.435,"h":52.435,"l":52.435,"n":1,"o":52.435,"t":"2026-09-28T19:00:00Z","v":143,"vw":52.435},{"c":52.385,"h":52.43,"l":52.385,"n":5,"o":52.385,"t":"2026-09-28T19:30:00Z","v":489,"vw":52.402692},{"c":52.37,"h":52.48,"l":52.37,"n":19,"o":52.48,"t":"2026-09-29T13:30:00Z","v":4654,"vw":52.467601},{"c":52.3879,"h":52.3879,"l":52.38,"n":2,"o":52.38,"t":"2026-09-29T14:30:00Z","v":200,"vw":52.38395},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-09-29T15:00:00Z","v":100,"vw":52.285},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-09-29T15:15:00Z","v":100,"vw":52.25},{"c":52.24,"h":52.24,"l":52.24,"n":1,"o":52.24,"t":"2026-09-29T16:15:00Z","v":191,"vw":52.24},{"c":52.2999,"h":52.2999,"l":52.2999,"n":1,"o":52.2999,"t":"2026-09-29T17:30:00Z","v":200,"vw":52.2999},{"c":52.32,"h":52.36,"l":52.32,"n":6,"o":52.35,"t":"2026-09-29T19:00:00Z","v":650,"vw":52.345982},{"c":52.46,"h":52.495,"l":52.46,"n":3,"o":52.495,"t":"2026-09-30T13:45:00Z","v":292,"vw":52.482973},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-09-30T14:00:00Z","v":105,"vw":52.52},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-30T14:45:00Z","v":969,"vw":52.6},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-09-30T15:30:00Z","v":382,"vw":52.65},{"c":52.65,"h":52.65,"l":52.65,"n":2,"o":52.65,"t":"2026-09-30T17:00:00Z","v":337,"vw":52.65},{"c":52.61,"h":52.64,"l":52.61,"n":5,"o":52.64,"t":"2026-09-30T17:45:00Z","v":277,"vw":52.622},{"c":52.56,"h":52.6,"l":52.56,"n":2,"o":52.6,"t":"2026-09-30T18:15:00Z","v":300,"vw":52.586667},{"c":52.31,"h":52.31,"l":52.31,"n":6,"o":52.31,"t":"2026-10-01T13:30:00Z","v":117,"vw":52.31},{"c":52.2,"h":52.2,"l":52.2,"n":2,"o":52.2,"t":"2026-10-01T14:00:00Z","v":456,"vw":52.2},{"c":52.23,"h":52.23,"l":52.23,"n":1,"o":52.23,"t":"2026-10-01T14:45:00Z","v":297,"vw":52.23},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-01T15:30:00Z","v":100,"vw":52.15},{"c":52.1,"h":52.1,"l":52.08,"n":5,"o":52.09,"t":"2026-10-01T16:00:00Z","v":500,"vw":52.09},{"c":52.14,"h":52.14,"l":52.14,"n":1,"o":52.14,"t":"2026-10-01T16:15:00Z","v":100,"vw":52.14},{"c":52.134,"h":52.134,"l":52.134,"n":2,"o":52.134,"t":"2026-10-01T16:30:00Z","v":192,"vw":52.134},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-01T17:30:00Z","v":500,"vw":52.35},{"c":52.285,"h":52.33,"l":52.285,"n":5,"o":52.33,"t":"2026-10-01T17:45:00Z","v":408,"vw":52.29625},{"c":52.2697,"h":52.3,"l":52.25,"n":3,"o":52.25,"t":"2026-10-01T18:45:00Z","v":650,"vw":52.272962},{"c":52.28,"h":52.28,"l":52.28,"n":1,"o":52.28,"t":"2026-10-01T19:00:00Z","v":215,"vw":52.28},{"c":52.33,"h":52.33,"l":52.33,"n":6,"o":52.33,"t":"2026-10-01T19:15:00Z","v":340,"vw":52.33},{"c":52.17,"h":52.31,"l":52.17,"n":7,"o":52.31,"t":"2026-10-01T19:45:00Z","v":411,"vw":52.216667},{"c":52.865,"h":52.865,"l":52.66,"n":9,"o":52.66,"t":"2026-10-02T13:30:00Z","v":227,"vw":52.756698},{"c":52.95,"h":52.95,"l":52.95,"n":2,"o":52.95,"t":"2026-10-02T13:45:00Z","v":150,"vw":52.95},{"c":52.94,"h":52.94,"l":52.925,"n":2,"o":52.925,"t":"2026-10-02T14:15:00Z","v":752,"vw":52.937008},{"c":52.9382,"h":52.9382,"l":52.9382,"n":1,"o":52.9382,"t":"2026-10-02T14:45:00Z","v":188,"vw":52.9382},{"c":52.89,"h":52.89,"l":52.89,"n":4,"o":52.89,"t":"2026-10-02T15:00:00Z","v":752,"vw":52.89},{"c":52.815,"h":52.815,"l":52.815,"n":1,"o":52.815,"t":"2026-10-02T17:45:00Z","v":183,"vw":52.815},{"c":52.8135,"h":52.8135,"l":52.8135,"n":1,"o":52.8135,"t":"2026-10-02T18:00:00Z","v":190,"vw":52.8135},{"c":52.7501,"h":52.7501,"l":52.7501,"n":2,"o":52.7501,"t":"2026-10-02T18:15:00Z","v":500,"vw":52.7501},{"c":52.8,"h":52.815,"l":52.8,"n":2,"o":52.815,"t":"2026-10-02T18:45:00Z","v":1235,"vw":52.811417},{"c":52.91,"h":52.91,"l":52.855,"n":3,"o":52.855,"t":"2026-10-02T19:45:00Z","v":450,"vw":52.885556},{"c":52.17,"h":52.24,"l":52.17,"n":9,"o":52.24,"t":"2026-10-02T20:00:00Z","v":344,"vw":52.197132},{"c":53.065,"h":53.0699,"l":53.065,"n":6,"o":53.0699,"t":"2026-10-05T14:00:00Z","v":318,"vw":53.068199},{"c":53.06,"h":53.06,"l":53.06,"n":5,"o":53.06,"t":"2026-10-05T14:15:00Z","v":137,"vw":53.06},{"c":53.15,"h":53.15,"l":53.1,"n":10,"o":53.1,"t":"2026-10-05T14:30:00Z","v":2001,"vw":53.131579},{"c":53.085,"h":53.085,"l":53.085,"n":1,"o":53.085,"t":"2026-10-05T14:45:00Z","v":100,"vw":53.085},{"c":53.135,"h":53.135,"l":53.09,"n":3,"o":53.09,"t":"2026-10-05T15:00:00Z","v":301,"vw":53.12},{"c":53.21,"h":53.21,"l":53.21,"n":1,"o":53.21,"t":"2026-10-05T16:15:00Z","v":150,"vw":53.21},{"c":53.27,"h":53.27,"l":53.27,"n":4,"o":53.27,"t":"2026-10-05T16:45:00Z","v":242,"vw":53.27},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-05T17:00:00Z","v":100,"vw":53.25},{"c":53.39,"h":53.39,"l":53.39,"n":13,"o":53.39,"t":"2026-10-05T19:15:00Z","v":1501,"vw":53.39},{"c":53.39,"h":53.39,"l":53.3819,"n":4,"o":53.39,"t":"2026-10-05T19:30:00Z","v":750,"vw":53.3873},{"c":53.3,"h":53.3,"l":53.3,"n":3,"o":53.3,"t":"2026-10-05T19:45:00Z","v":116,"vw":53.3},{"c":53.525,"h":53.525,"l":53,"n":23,"o":53,"t":"2026-10-06T13:30:00Z","v":4578,"vw":53.098444},{"c":53.62,"h":53.62,"l":53.6199,"n":2,"o":53.6199,"t":"2026-10-06T14:45:00Z","v":260,"vw":53.619938},{"c":53.695,"h":53.705,"l":53.65,"n":5,"o":53.695,"t":"2026-10-06T15:15:00Z","v":426,"vw":53.687143},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-06T15:45:00Z","v":100,"vw":53.68},{"c":53.6899,"h":53.6899,"l":53.6899,"n":1,"o":53.6899,"t":"2026-10-06T16:30:00Z","v":325,"vw":53.6899},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-06T17:00:00Z","v":100,"vw":53.61},{"c":53.65,"h":53.65,"l":53.632,"n":2,"o":53.632,"t":"2026-10-06T19:00:00Z","v":674,"vw":53.641988},{"c":53.63,"h":53.63,"l":53.63,"n":1,"o":53.63,"t":"2026-10-06T19:30:00Z","v":200,"vw":53.63},{"c":53.63,"h":53.63,"l":53.63,"n":2,"o":53.63,"t":"2026-10-06T19:45:00Z","v":500,"vw":53.63},{"c":52.825,"h":52.825,"l":52.69,"n":12,"o":52.69,"t":"2026-10-07T13:30:00Z","v":687,"vw":52.790695},{"c":52.97,"h":52.97,"l":52.97,"n":3,"o":52.97,"t":"2026-10-07T17:45:00Z","v":250,"vw":52.97},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-07T18:00:00Z","v":100,"vw":52.89},{"c":52.955,"h":52.955,"l":52.955,"n":2,"o":52.955,"t":"2026-10-07T18:15:00Z","v":600,"vw":52.955},{"c":52.96,"h":52.96,"l":52.96,"n":2,"o":52.96,"t":"2026-10-07T19:45:00Z","v":200,"vw":52.96},{"c":52.8,"h":52.8,"l":52.8,"n":6,"o":52.8,"t":"2026-10-08T13:30:00Z","v":198,"vw":52.8},{"c":52.9,"h":52.9,"l":52.9,"n":6,"o":52.9,"t":"2026-10-08T14:00:00Z","v":527,"vw":52.9},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-10-08T16:45:00Z","v":117,"vw":52.69},{"c":52.475,"h":52.475,"l":52.41,"n":11,"o":52.41,"t":"2026-10-08T17:45:00Z","v":744,"vw":52.426353},{"c":52.51,"h":52.555,"l":52.502,"n":7,"o":52.555,"t":"2026-10-08T18:45:00Z","v":657,"vw":52.514833},{"c":52.47,"h":52.59,"l":52.47,"n":12,"o":52.59,"t":"2026-10-08T19:00:00Z","v":1197,"vw":52.579276},{"c":52.5372,"h":52.5372,"l":52.5372,"n":2,"o":52.5372,"t":"2026-10-08T19:30:00Z","v":108,"vw":52.5372},{"c":52.68,"h":52.68,"l":52.68,"n":5,"o":52.68,"t":"2026-10-09T13:30:00Z","v":497,"vw":52.68},{"c":52.73,"h":52.73,"l":52.73,"n":4,"o":52.73,"t":"2026-10-09T13:45:00Z","v":202,"vw":52.73},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-09T14:00:00Z","v":290,"vw":52.72},{"c":52.85,"h":52.85,"l":52.85,"n":2,"o":52.85,"t":"2026-10-09T15:30:00Z","v":134,"vw":52.85},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-09T15:45:00Z","v":120,"vw":52.85},{"c":52.95,"h":52.95,"l":52.8883,"n":8,"o":52.9,"t":"2026-10-09T16:00:00Z","v":652,"vw":52.911383},{"c":52.915,"h":52.915,"l":52.915,"n":3,"o":52.915,"t":"2026-10-09T16:15:00Z","v":134,"vw":52.915},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-09T16:45:00Z","v":224,"vw":52.92},{"c":52.89,"h":52.89,"l":52.89,"n":3,"o":52.89,"t":"2026-10-09T18:15:00Z","v":212,"vw":52.89},{"c":52.92,"h":52.92,"l":52.92,"n":3,"o":52.92,"t":"2026-10-09T18:45:00Z","v":542,"vw":52.92},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-10-09T19:00:00Z","v":210,"vw":52.9},{"c":52.94,"h":52.94,"l":52.88,"n":5,"o":52.88,"t":"2026-10-09T19:45:00Z","v":213,"vw":52.911429},{"c":52.98,"h":52.98,"l":52.84,"n":13,"o":52.84,"t":"2026-10-12T13:30:00Z","v":977,"vw":52.92362},{"c":52.995,"h":52.995,"l":52.995,"n":2,"o":52.995,"t":"2026-10-12T13:45:00Z","v":251,"vw":52.995},{"c":52.9,"h":52.9,"l":52.9,"n":7,"o":52.9,"t":"2026-10-12T14:00:00Z","v":292,"vw":52.9},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-10-12T14:45:00Z","v":118,"vw":52.98},{"c":52.8854,"h":52.8854,"l":52.8854,"n":1,"o":52.8854,"t":"2026-10-12T18:00:00Z","v":200,"vw":52.8854},{"c":52.895,"h":52.895,"l":52.895,"n":2,"o":52.895,"t":"2026-10-12T19:00:00Z","v":2906,"vw":52.895},{"c":52.9365,"h":52.9365,"l":52.915,"n":2,"o":52.915,"t":"2026-10-12T19:30:00Z","v":500,"vw":52.92618},{"c":52.95,"h":52.95,"l":52.9397,"n":12,"o":52.95,"t":"2026-10-12T19:45:00Z","v":940,"vw":52.948853},{"c":52.9,"h":52.91,"l":52.9,"n":3,"o":52.91,"t":"2026-10-13T14:00:00Z","v":206,"vw":52.905122},{"c":52.875,"h":52.875,"l":52.875,"n":3,"o":52.875,"t":"2026-10-13T14:15:00Z","v":500,"vw":52.875},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-10-13T14:30:00Z","v":199,"vw":52.87},{"c":52.85,"h":52.85,"l":52.85,"n":3,"o":52.85,"t":"2026-10-13T16:00:00Z","v":103,"vw":52.85},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-13T17:15:00Z","v":500,"vw":52.8},{"c":52.7131,"h":52.7131,"l":52.7131,"n":1,"o":52.7131,"t":"2026-10-13T18:00:00Z","v":100,"vw":52.7131},{"c":52.785,"h":52.785,"l":52.785,"n":2,"o":52.785,"t":"2026-10-13T18:30:00Z","v":193,"vw":52.785},{"c":52.8,"h":52.81,"l":52.8,"n":21,"o":52.8,"t":"2026-10-13T18:45:00Z","v":2254,"vw":52.8032},{"c":52.73,"h":52.73,"l":52.73,"n":2,"o":52.73,"t":"2026-10-13T19:00:00Z","v":165,"vw":52.73},{"c":52.79,"h":52.835,"l":52.79,"n":5,"o":52.835,"t":"2026-10-13T19:45:00Z","v":325,"vw":52.82},{"c":52.5825,"h":52.71,"l":52.52,"n":12,"o":52.71,"t":"2026-10-14T13:30:00Z","v":685,"vw":52.570204},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-14T15:00:00Z","v":101,"vw":52.4},{"c":52.25,"h":52.3536,"l":52.25,"n":43,"o":52.31,"t":"2026-10-14T16:00:00Z","v":4199,"vw":52.315052},{"c":52.245,"h":52.245,"l":52.245,"n":2,"o":52.245,"t":"2026-10-14T16:15:00Z","v":766,"vw":52.245},{"c":52.23,"h":52.23,"l":52.23,"n":1,"o":52.23,"t":"2026-10-14T16:30:00Z","v":130,"vw":52.23},{"c":52.23,"h":52.23,"l":52.23,"n":2,"o":52.23,"t":"2026-10-14T17:00:00Z","v":101,"vw":52.23},{"c":52.1201,"h":52.1201,"l":52.11,"n":8,"o":52.11,"t":"2026-10-14T17:30:00Z","v":925,"vw":52.113535},{"c":52.115,"h":52.115,"l":52.1,"n":11,"o":52.1,"t":"2026-10-14T17:45:00Z","v":497,"vw":52.107634},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-14T18:30:00Z","v":100,"vw":52.07},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-14T19:00:00Z","v":602,"vw":52.03},{"c":52.235,"h":52.235,"l":52.19,"n":4,"o":52.19,"t":"2026-10-14T19:30:00Z","v":788,"vw":52.205277},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-10-14T19:45:00Z","v":116,"vw":52.15},{"c":51.65,"h":51.81,"l":51.65,"n":10,"o":51.81,"t":"2026-10-15T13:30:00Z","v":2395,"vw":51.803203},{"c":51.6741,"h":51.715,"l":51.6741,"n":4,"o":51.715,"t":"2026-10-15T13:45:00Z","v":376,"vw":51.701367},{"c":51.82,"h":51.82,"l":51.76,"n":15,"o":51.76,"t":"2026-10-15T14:15:00Z","v":1231,"vw":51.784737},{"c":51.875,"h":51.875,"l":51.8,"n":2,"o":51.8,"t":"2026-10-15T14:30:00Z","v":445,"vw":51.816854},{"c":51.86,"h":51.91,"l":51.86,"n":11,"o":51.91,"t":"2026-10-15T14:45:00Z","v":1089,"vw":51.882},{"c":51.945,"h":51.945,"l":51.945,"n":1,"o":51.945,"t":"2026-10-15T15:00:00Z","v":192,"vw":51.945},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-15T17:00:00Z","v":231,"vw":52.04},{"c":52.005607,"h":52.015,"l":52.005607,"n":5,"o":52.015,"t":"2026-10-15T18:00:00Z","v":305,"vw":52.011869},{"c":51.935,"h":51.935,"l":51.935,"n":4,"o":51.935,"t":"2026-10-15T18:15:00Z","v":135,"vw":51.935},{"c":51.93,"h":51.93,"l":51.92,"n":15,"o":51.93,"t":"2026-10-15T18:45:00Z","v":1479,"vw":51.929286},{"c":52.09,"h":52.09,"l":52.06,"n":5,"o":52.06,"t":"2026-10-15T19:00:00Z","v":449,"vw":52.077341},{"c":52.18,"h":52.18,"l":52.11,"n":4,"o":52.18,"t":"2026-10-15T19:15:00Z","v":305,"vw":52.156974},{"c":51.8805,"h":51.8805,"l":51.8805,"n":4,"o":51.8805,"t":"2026-10-16T13:30:00Z","v":228,"vw":51.8805},{"c":51.94,"h":51.99,"l":51.94,"n":2,"o":51.99,"t":"2026-10-16T14:15:00Z","v":200,"vw":51.965},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-16T16:15:00Z","v":150,"vw":51.69},{"c":51.271,"h":51.271,"l":51.271,"n":5,"o":51.271,"t":"2026-10-16T19:00:00Z","v":359,"vw":51.271},{"c":51.8,"h":51.81,"l":51.67,"n":8,"o":51.81,"t":"2026-10-19T13:30:00Z","v":2861,"vw":51.765705},{"c":51.7685,"h":51.8,"l":51.7685,"n":2,"o":51.8,"t":"2026-10-19T14:00:00Z","v":1000,"vw":51.77165},{"c":51.9401,"h":51.9401,"l":51.9401,"n":2,"o":51.9401,"t":"2026-10-19T14:15:00Z","v":147,"vw":51.9401},{"c":51.865,"h":51.9,"l":51.865,"n":7,"o":51.9,"t":"2026-10-19T14:30:00Z","v":338,"vw":51.886021},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-19T15:00:00Z","v":100,"vw":52},{"c":51.93,"h":51.9348,"l":51.93,"n":6,"o":51.93,"t":"2026-10-19T15:15:00Z","v":574,"vw":51.93192},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-19T15:30:00Z","v":100,"vw":52.09},{"c":51.8801,"h":51.93,"l":51.8801,"n":4,"o":51.93,"t":"2026-10-19T16:30:00Z","v":401,"vw":51.90505},{"c":51.82,"h":51.86,"l":51.82,"n":3,"o":51.86,"t":"2026-10-19T17:00:00Z","v":202,"vw":51.84},{"c":51.825,"h":51.825,"l":51.825,"n":2,"o":51.825,"t":"2026-10-19T18:00:00Z","v":772,"vw":51.825},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-19T18:15:00Z","v":200,"vw":51.8},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-19T19:15:00Z","v":241,"vw":51.89},{"c":51.83,"h":51.86,"l":51.83,"n":8,"o":51.86,"t":"2026-10-19T19:45:00Z","v":2143,"vw":51.831429},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-20T12:00:00Z","v":100,"vw":51.82},{"c":51.49,"h":51.49,"l":51.44,"n":2,"o":51.44,"t":"2026-10-20T13:45:00Z","v":200,"vw":51.465},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-20T14:00:00Z","v":100,"vw":51.77},{"c":52.03,"h":52.03,"l":51.975,"n":3,"o":51.975,"t":"2026-10-20T14:30:00Z","v":240,"vw":51.998013},{"c":52.06,"h":52.06,"l":52.06,"n":4,"o":52.06,"t":"2026-10-20T14:45:00Z","v":501,"vw":52.06},{"c":51.8032,"h":51.8032,"l":51.8032,"n":2,"o":51.8032,"t":"2026-10-20T15:30:00Z","v":185,"vw":51.8032},{"c":51.81,"h":51.89,"l":51.81,"n":11,"o":51.89,"t":"2026-10-20T17:45:00Z","v":1232,"vw":51.825065},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-20T18:00:00Z","v":120,"vw":51.88},{"c":51.835,"h":51.835,"l":51.835,"n":2,"o":51.835,"t":"2026-10-20T18:15:00Z","v":155,"vw":51.835},{"c":51.75,"h":51.805,"l":51.75,"n":2,"o":51.805,"t":"2026-10-20T18:30:00Z","v":356,"vw":51.765449},{"c":51.7661,"h":51.7661,"l":51.7661,"n":1,"o":51.7661,"t":"2026-10-20T19:00:00Z","v":180,"vw":51.7661},{"c":51.67,"h":51.745,"l":51.67,"n":5,"o":51.6901,"t":"2026-10-20T19:15:00Z","v":581,"vw":51.695787},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-21T13:30:00Z","v":100,"vw":52.1},{"c":52.07,"h":52.07,"l":52.01,"n":8,"o":52.02,"t":"2026-10-21T13:45:00Z","v":1045,"vw":52.057952},{"c":52.055,"h":52.055,"l":52.055,"n":3,"o":52.055,"t":"2026-10-21T14:00:00Z","v":583,"vw":52.055},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-10-21T16:15:00Z","v":155,"vw":52.17},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-21T16:45:00Z","v":200,"vw":52.31},{"c":52.3068,"h":52.3068,"l":52.3068,"n":2,"o":52.3068,"t":"2026-10-21T17:00:00Z","v":102,"vw":52.3068},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-21T17:30:00Z","v":1434,"vw":52.25},{"c":52.2001,"h":52.2001,"l":52.2001,"n":1,"o":52.2001,"t":"2026-10-21T18:00:00Z","v":118,"vw":52.2001},{"c":52.255,"h":52.255,"l":52.255,"n":1,"o":52.255,"t":"2026-10-21T18:15:00Z","v":100,"vw":52.255},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-21T18:45:00Z","v":100,"vw":52.2},{"c":52.145,"h":52.145,"l":52.145,"n":1,"o":52.145,"t":"2026-10-21T19:15:00Z","v":100,"vw":52.145},{"c":52.22,"h":52.22,"l":52.22,"n":7,"o":52.22,"t":"2026-10-21T19:45:00Z","v":1181,"vw":52.22},{"c":51.43,"h":51.44,"l":51.43,"n":3,"o":51.44,"t":"2026-10-22T12:00:00Z","v":600,"vw":51.4354}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":58.33647201361288,"iv":0.3947988818534111,"gamma":0.040624611462139,"theta":-0.023755808721919947,"vega":0.03397458319818672,"rho":0.00556099402074856,"breakevenPct":14.255244047468157},{"delta":0.2,"premium":0.425,"strike":55.25143150535797,"iv":0.27177397509369583,"gamma":0.07108045376840011,"theta":-0.02008061519622533,"vega":0.04077857076724714,"rho":0.007403834224712393,"breakevenPct":8.256720795951717},{"delta":0.25,"premium":0.4375251521691286,"strike":53.832997971078285,"iv":0.2084669136870284,"gamma":0.10514090007895618,"theta":-0.017891624941792972,"vega":0.04616105477738602,"rho":0.009209336490921096,"breakevenPct":5.523085987259211},{"delta":0.3,"premium":0.4907109414801063,"strike":53.12385411359858,"iv":0.18247732054191385,"gamma":0.13123470528573683,"theta":-0.017536375393259293,"vega":0.05055866641116185,"rho":0.011039669895365353,"breakevenPct":4.247647394669821},{"delta":0.35,"premium":0.5829033482673789,"strike":52.698533279027714,"iv":0.17358164743646268,"gamma":0.14485944532634726,"theta":-0.017872057386638964,"vega":0.05321902175450422,"rho":0.012929432200943293,"breakevenPct":3.5999156665274974},{"delta":0.4,"premium":0.6833500087512391,"strike":52.33327269545004,"iv":0.16830324652238549,"gamma":0.15584558622917297,"theta":-0.01835394852613065,"vega":0.055511753471779945,"rho":0.014831770352841799,"breakevenPct":3.085014007780047},{"delta":0.45,"premium":0.7950549503259895,"strike":51.97028896248001,"iv":0.1644768650430296,"gamma":0.16498215294692178,"theta":-0.018894844350363958,"vega":0.0575649637802602,"rho":0.01674269602879974,"breakevenPct":2.5964299296247404},{"delta":0.5,"premium":1.024056715946273,"strike":51.631027087487006,"iv":0.17577866048252974,"gamma":0.15484853303541068,"theta":-0.020050493178908026,"vega":0.057122668752197195,"rho":0.018743092671991028,"breakevenPct":2.382041227752822},{"delta":0.55,"premium":1.2530584815665566,"strike":51.29176521249399,"iv":0.1870804559220299,"gamma":0.14471491312389956,"theta":-0.021206142007452102,"vega":0.05668037372413419,"rho":0.02074348931518232,"breakevenPct":2.1676525258809036},{"delta":0.6,"premium":1.5228346456692916,"strike":50.92125984251968,"iv":0.20130393700787402,"gamma":0.13292125984251968,"theta":-0.02251496062992126,"vega":0.055937795275590556,"rho":0.022714176939996833,"breakevenPct":1.9717956216001928},{"delta":0.65,"premium":2.043082114735659,"strike":50.35883014623172,"iv":0.2334749156355456,"gamma":0.11093025871766027,"theta":-0.02476467941507312,"vega":0.05335061867266592,"rho":0.024502366309068314,"breakevenPct":1.8897769025226139},{"delta":0.7,"premium":2.683154121863799,"strike":49.67562724014337,"iv":0.2715810035842294,"gamma":0.08911505376344087,"theta":-0.02704336917562724,"vega":0.05024032258064516,"rho":0.0261934355889139,"breakevenPct":1.8059135951918526},{"delta":0.75,"premium":3.6465147453083104,"strike":48.67024128686327,"iv":0.3264356568364611,"gamma":0.06762386058981235,"theta":-0.029558445040214473,"vega":0.0459798927613941,"rho":0.027622221971726566,"breakevenPct":1.7241999458906923},{"delta":0.8,"premium":5.29601593625498,"strike":47.00398406374502,"iv":0.4222649402390438,"gamma":0.04574462151394422,"theta":-0.033390836653386456,"vega":0.04061155378486055,"rho":0.028505630921892264,"breakevenPct":1.6916196772311831},{"delta":0.85,"premium":8.408108108108108,"strike":43.891891891891895,"iv":0.6024594594594593,"gamma":0.026710810810810816,"theta":-0.03886216216216216,"vega":0.03381621621621622,"rho":0.02819322093894733,"breakevenPct":1.6916196772311831}],"put":[{"delta":0.1,"premium":0.45,"strike":42.03258193655424,"iv":0.6061115064942695,"gamma":0.019874172068400472,"theta":-0.025749928494178998,"vega":0.025577527527474074,"rho":-0.004656523796663482,"breakevenPct":19.14722547821459},{"delta":0.15,"premium":0.45846956126155997,"strike":46.338782450462396,"iv":0.38663256772164406,"gamma":0.04157259537220149,"theta":-0.021326209470157075,"vega":0.03394938008438743,"rho":-0.006904541140237675,"breakevenPct":10.790758527705936},{"delta":0.2,"premium":0.4832919917371081,"strike":48.33167966948432,"iv":0.2876644757009365,"gamma":0.06739437573832233,"theta":-0.018572961913729043,"vega":0.04072489350110105,"rho":-0.009198519086565802,"breakevenPct":6.9640527362488545},{"delta":0.25,"premium":0.5213074790657426,"strike":49.42614958131485,"iv":0.23458851397540154,"gamma":0.094127640732924,"theta":-0.016691662984035748,"vega":0.046120359299234276,"rho":-0.011509545709531823,"breakevenPct":4.909892859713961},{"delta":0.3,"premium":0.5582670402836533,"strike":50.16534080567307,"iv":0.19785175548902584,"gamma":0.12232219078001076,"theta":-0.01495940474805407,"vega":0.05040816556409961,"rho":-0.013829724582429084,"breakevenPct":3.5444803317335905},{"delta":0.35,"premium":0.5839252745692652,"strike":50.67850549138531,"iv":0.1690652436520514,"gamma":0.15357634083926583,"theta":-0.01302893363107049,"vega":0.05357110606641802,"rho":-0.016162858740678188,"breakevenPct":2.5965774512618305},{"delta":0.4,"premium":0.6148450898415824,"strike":51.084829084809044,"iv":0.14640626021942743,"gamma":0.1817433121976224,"theta":-0.011270847403993237,"vega":0.055612108765875516,"rho":-0.01847156542960645,"breakevenPct":1.8666459362872665},{"delta":0.45,"premium":0.6545903229200106,"strike":51.31194470240006,"iv":0.1340251758486731,"gamma":0.2047320601386447,"theta":-0.009801907857491271,"vega":0.055771249361958174,"rho":-0.020739299144204908,"breakevenPct":1.5023247531012063},{"delta":0.5,"premium":0.6943355559984388,"strike":51.53906031999108,"iv":0.12164409147791874,"gamma":0.227720808079667,"theta":-0.008332968310989303,"vega":0.05593038995804084,"rho":-0.023007032858803365,"breakevenPct":1.138003569915146},{"delta":0.55,"premium":0.734080789076867,"strike":51.7661759375821,"iv":0.1092630071071644,"gamma":0.25070955602068934,"theta":-0.006864028764487337,"vega":0.056089530554123496,"rho":-0.025274766573401827,"breakevenPct":0.7736823867290852},{"delta":0.6,"premium":0.7738260221552953,"strike":51.993291555173116,"iv":0.09688192273641007,"gamma":0.27369830396171163,"theta":-0.0053950892179853716,"vega":0.05624867115020615,"rho":-0.027542500288000284,"breakevenPct":0.4093612035430252}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":58.33647201361288,"iv":0.3947988818534111,"gamma":0.040624611462139,"theta":-0.023755808721919947,"vega":0.03397458319818672,"rho":0.00556099402074856,"breakevenPct":14.255244047468157},{"delta":0.2,"premium":0.425,"strike":55.25143150535797,"iv":0.27177397509369583,"gamma":0.07108045376840011,"theta":-0.02008061519622533,"vega":0.04077857076724714,"rho":0.007403834224712393,"breakevenPct":8.256720795951717},{"delta":0.25,"premium":0.4375251521691286,"strike":53.832997971078285,"iv":0.2084669136870284,"gamma":0.10514090007895618,"theta":-0.017891624941792972,"vega":0.04616105477738602,"rho":0.009209336490921096,"breakevenPct":5.523085987259211},{"delta":0.3,"premium":0.4907109414801063,"strike":53.12385411359858,"iv":0.18247732054191385,"gamma":0.13123470528573683,"theta":-0.017536375393259293,"vega":0.05055866641116185,"rho":0.011039669895365353,"breakevenPct":4.247647394669821},{"delta":0.35,"premium":0.5829033482673789,"strike":52.698533279027714,"iv":0.17358164743646268,"gamma":0.14485944532634726,"theta":-0.017872057386638964,"vega":0.05321902175450422,"rho":0.012929432200943293,"breakevenPct":3.5999156665274974},{"delta":0.4,"premium":0.6833500087512391,"strike":52.33327269545004,"iv":0.16830324652238549,"gamma":0.15584558622917297,"theta":-0.01835394852613065,"vega":0.055511753471779945,"rho":0.014831770352841799,"breakevenPct":3.085014007780047},{"delta":0.45,"premium":0.7950549503259895,"strike":51.97028896248001,"iv":0.1644768650430296,"gamma":0.16498215294692178,"theta":-0.018894844350363958,"vega":0.0575649637802602,"rho":0.01674269602879974,"breakevenPct":2.5964299296247404},{"delta":0.5,"premium":1.024056715946273,"strike":51.631027087487006,"iv":0.17577866048252974,"gamma":0.15484853303541068,"theta":-0.020050493178908026,"vega":0.057122668752197195,"rho":0.018743092671991028,"breakevenPct":2.382041227752822},{"delta":0.55,"premium":1.2530584815665566,"strike":51.29176521249399,"iv":0.1870804559220299,"gamma":0.14471491312389956,"theta":-0.021206142007452102,"vega":0.05668037372413419,"rho":0.02074348931518232,"breakevenPct":2.1676525258809036},{"delta":0.6,"premium":1.5228346456692916,"strike":50.92125984251968,"iv":0.20130393700787402,"gamma":0.13292125984251968,"theta":-0.02251496062992126,"vega":0.055937795275590556,"rho":0.022714176939996833,"breakevenPct":1.9717956216001928},{"delta":0.65,"premium":2.043082114735659,"strike":50.35883014623172,"iv":0.2334749156355456,"gamma":0.11093025871766027,"theta":-0.02476467941507312,"vega":0.05335061867266592,"rho":0.024502366309068314,"breakevenPct":1.8897769025226139},{"delta":0.7,"premium":2.683154121863799,"strike":49.67562724014337,"iv":0.2715810035842294,"gamma":0.08911505376344087,"theta":-0.02704336917562724,"vega":0.05024032258064516,"rho":0.0261934355889139,"breakevenPct":1.8059135951918526},{"delta":0.75,"premium":3.6465147453083104,"strike":48.67024128686327,"iv":0.3264356568364611,"gamma":0.06762386058981235,"theta":-0.029558445040214473,"vega":0.0459798927613941,"rho":0.027622221971726566,"breakevenPct":1.7241999458906923},{"delta":0.8,"premium":5.29601593625498,"strike":47.00398406374502,"iv":0.4222649402390438,"gamma":0.04574462151394422,"theta":-0.033390836653386456,"vega":0.04061155378486055,"rho":0.028505630921892264,"breakevenPct":1.6916196772311831},{"delta":0.85,"premium":8.408108108108108,"strike":43.891891891891895,"iv":0.6024594594594593,"gamma":0.026710810810810816,"theta":-0.03886216216216216,"vega":0.03381621621621622,"rho":0.02819322093894733,"breakevenPct":1.6916196772311831}],"put":[{"delta":0.1,"premium":0.45,"strike":42.03258193655424,"iv":0.6061115064942695,"gamma":0.019874172068400472,"theta":-0.025749928494178998,"vega":0.025577527527474074,"rho":-0.004656523796663482,"breakevenPct":19.14722547821459},{"delta":0.15,"premium":0.45846956126155997,"strike":46.338782450462396,"iv":0.38663256772164406,"gamma":0.04157259537220149,"theta":-0.021326209470157075,"vega":0.03394938008438743,"rho":-0.006904541140237675,"breakevenPct":10.790758527705936},{"delta":0.2,"premium":0.4832919917371081,"strike":48.33167966948432,"iv":0.2876644757009365,"gamma":0.06739437573832233,"theta":-0.018572961913729043,"vega":0.04072489350110105,"rho":-0.009198519086565802,"breakevenPct":6.9640527362488545},{"delta":0.25,"premium":0.5213074790657426,"strike":49.42614958131485,"iv":0.23458851397540154,"gamma":0.094127640732924,"theta":-0.016691662984035748,"vega":0.046120359299234276,"rho":-0.011509545709531823,"breakevenPct":4.909892859713961},{"delta":0.3,"premium":0.5582670402836533,"strike":50.16534080567307,"iv":0.19785175548902584,"gamma":0.12232219078001076,"theta":-0.01495940474805407,"vega":0.05040816556409961,"rho":-0.013829724582429084,"breakevenPct":3.5444803317335905},{"delta":0.35,"premium":0.5839252745692652,"strike":50.67850549138531,"iv":0.1690652436520514,"gamma":0.15357634083926583,"theta":-0.01302893363107049,"vega":0.05357110606641802,"rho":-0.016162858740678188,"breakevenPct":2.5965774512618305},{"delta":0.4,"premium":0.6148450898415824,"strike":51.084829084809044,"iv":0.14640626021942743,"gamma":0.1817433121976224,"theta":-0.011270847403993237,"vega":0.055612108765875516,"rho":-0.01847156542960645,"breakevenPct":1.8666459362872665},{"delta":0.45,"premium":0.6545903229200106,"strike":51.31194470240006,"iv":0.1340251758486731,"gamma":0.2047320601386447,"theta":-0.009801907857491271,"vega":0.055771249361958174,"rho":-0.020739299144204908,"breakevenPct":1.5023247531012063},{"delta":0.5,"premium":0.6943355559984388,"strike":51.53906031999108,"iv":0.12164409147791874,"gamma":0.227720808079667,"theta":-0.008332968310989303,"vega":0.05593038995804084,"rho":-0.023007032858803365,"breakevenPct":1.138003569915146},{"delta":0.55,"premium":0.734080789076867,"strike":51.7661759375821,"iv":0.1092630071071644,"gamma":0.25070955602068934,"theta":-0.006864028764487337,"vega":0.056089530554123496,"rho":-0.025274766573401827,"breakevenPct":0.7736823867290852},{"delta":0.6,"premium":0.7738260221552953,"strike":51.993291555173116,"iv":0.09688192273641007,"gamma":0.27369830396171163,"theta":-0.0053950892179853716,"vega":0.05624867115020615,"rho":-0.027542500288000284,"breakevenPct":0.4093612035430252}]}},"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"}}