{"symbol":"EFAX","url":"https://intraalpha.com/companies/EFAX","capturedAt":"2026-10-22T18:28:28.041Z","state":"ready","quote":{"symbol":"EFAX","last_price":53.0385,"prev_close":53.5362,"regular_close":53.0385,"change":-0.4977,"change_pct":-0.9297,"regular_change":-0.4977,"regular_change_pct":-0.9297,"extended_change":0,"extended_change_pct":0,"bid":53.02,"ask":53.06,"bid_size":100,"ask_size":200,"volume":3414,"vwap":53.089486,"open":53.1601,"high":53.18,"low":53.03,"close":53.0385,"trade_count":59,"last_trade_at":"2026-10-22T18:06:09.207806345Z","last_quote_at":"2026-10-22T18:28:11.165478278Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:28:11.366528187-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":496400000,"net_expense_ratio":0.002,"portfolio_turnover":0.04,"dividend_yield":0.0208,"inception_date":"2016-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:28:26.356912+00:00"},"optionObservedAt":"2026-10-22T18:23:56.323Z","bars":[{"c":53.03,"h":53.03,"l":53.0107,"n":6,"o":53.0107,"t":"2026-10-15T14:00:00Z","v":505,"vw":53.018084},{"c":53.12,"h":53.12,"l":53.12,"n":6,"o":53.12,"t":"2026-10-15T14:10:00Z","v":231,"vw":53.12},{"c":53.006301,"h":53.05,"l":53.006301,"n":8,"o":53.05,"t":"2026-10-15T14:15:00Z","v":1068,"vw":53.01835},{"c":53.24,"h":53.24,"l":53.24,"n":2,"o":53.24,"t":"2026-10-15T15:00:00Z","v":197,"vw":53.24},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-15T15:05:00Z","v":121,"vw":53.25},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-15T15:25:00Z","v":5812,"vw":53.23},{"c":53.27,"h":53.27,"l":53.27,"n":1,"o":53.27,"t":"2026-10-15T15:45:00Z","v":120,"vw":53.27},{"c":53.21,"h":53.21,"l":53.21,"n":1,"o":53.21,"t":"2026-10-15T16:05:00Z","v":100,"vw":53.21},{"c":53.2661,"h":53.2661,"l":53.2284,"n":3,"o":53.2284,"t":"2026-10-15T16:35:00Z","v":356,"vw":53.246241},{"c":53.1917,"h":53.215,"l":53.1917,"n":4,"o":53.215,"t":"2026-10-15T16:40:00Z","v":487,"vw":53.196595},{"c":53.21,"h":53.21,"l":53.21,"n":3,"o":53.21,"t":"2026-10-15T16:45:00Z","v":122,"vw":53.21},{"c":53.24,"h":53.24,"l":53.24,"n":2,"o":53.24,"t":"2026-10-15T17:05:00Z","v":191,"vw":53.24},{"c":53.35,"h":53.35,"l":53.35,"n":4,"o":53.35,"t":"2026-10-15T18:00:00Z","v":182,"vw":53.35},{"c":53.28,"h":53.28,"l":53.28,"n":1,"o":53.28,"t":"2026-10-15T18:20:00Z","v":100,"vw":53.28},{"c":53.33,"h":53.33,"l":53.33,"n":2,"o":53.33,"t":"2026-10-15T18:35:00Z","v":197,"vw":53.33},{"c":53.36,"h":53.36,"l":53.36,"n":3,"o":53.36,"t":"2026-10-15T19:15:00Z","v":107,"vw":53.36},{"c":53.3711,"h":53.38,"l":53.3711,"n":2,"o":53.38,"t":"2026-10-15T19:30:00Z","v":267,"vw":53.374433},{"c":53.4475,"h":53.4475,"l":53.4475,"n":3,"o":53.4475,"t":"2026-10-15T19:50:00Z","v":120,"vw":53.4475},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-10-15T19:55:00Z","v":547,"vw":53.39},{"c":53.8785,"h":53.8785,"l":53.83,"n":5,"o":53.83,"t":"2026-10-16T14:00:00Z","v":761,"vw":53.850756},{"c":53.8479,"h":53.8479,"l":53.825,"n":15,"o":53.825,"t":"2026-10-16T14:10:00Z","v":1078,"vw":53.833413},{"c":53.84,"h":53.84,"l":53.84,"n":4,"o":53.84,"t":"2026-10-16T14:30:00Z","v":126,"vw":53.84},{"c":53.8,"h":53.8,"l":53.8,"n":2,"o":53.8,"t":"2026-10-16T14:40:00Z","v":101,"vw":53.8},{"c":53.75,"h":53.75,"l":53.75,"n":4,"o":53.75,"t":"2026-10-16T15:25:00Z","v":1336,"vw":53.75},{"c":53.3108,"h":53.325,"l":53.3108,"n":2,"o":53.325,"t":"2026-10-16T17:05:00Z","v":638,"vw":53.316231},{"c":53.15,"h":53.28,"l":53.15,"n":107,"o":53.28,"t":"2026-10-16T18:20:00Z","v":14018,"vw":53.170548},{"c":53.15,"h":53.18,"l":53.15,"n":55,"o":53.15,"t":"2026-10-16T18:25:00Z","v":5446,"vw":53.15251},{"c":53.15,"h":53.15,"l":53.15,"n":31,"o":53.15,"t":"2026-10-16T18:30:00Z","v":2851,"vw":53.15},{"c":53.123,"h":53.1428,"l":53.123,"n":4,"o":53.1428,"t":"2026-10-16T18:45:00Z","v":358,"vw":53.132226},{"c":53.1,"h":53.1,"l":53.1,"n":2,"o":53.1,"t":"2026-10-16T18:55:00Z","v":204,"vw":53.1},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-16T19:05:00Z","v":200,"vw":53.11},{"c":53.15,"h":53.15,"l":53.15,"n":8,"o":53.15,"t":"2026-10-16T19:10:00Z","v":3194,"vw":53.15},{"c":53.15,"h":53.15,"l":53.15,"n":12,"o":53.15,"t":"2026-10-16T19:55:00Z","v":3117,"vw":53.15},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-19T13:30:00Z","v":885,"vw":53.13},{"c":53.08,"h":53.08,"l":53.08,"n":2,"o":53.08,"t":"2026-10-19T13:40:00Z","v":202,"vw":53.08},{"c":53.06,"h":53.06,"l":53.06,"n":1,"o":53.06,"t":"2026-10-19T13:45:00Z","v":200,"vw":53.06},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-10-19T13:50:00Z","v":400,"vw":53.09},{"c":53.06,"h":53.06,"l":53.01,"n":10,"o":53.01,"t":"2026-10-19T14:00:00Z","v":1402,"vw":53.026026},{"c":53.04,"h":53.04,"l":53.04,"n":2,"o":53.04,"t":"2026-10-19T14:05:00Z","v":247,"vw":53.04},{"c":53.09,"h":53.09,"l":53.06,"n":11,"o":53.0699,"t":"2026-10-19T14:10:00Z","v":1125,"vw":53.075441},{"c":53.137,"h":53.137,"l":53.1,"n":6,"o":53.1,"t":"2026-10-19T14:15:00Z","v":505,"vw":53.11672},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-19T15:05:00Z","v":200,"vw":53.05},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-19T15:25:00Z","v":201,"vw":53.2},{"c":53.11,"h":53.11,"l":53.11,"n":3,"o":53.11,"t":"2026-10-19T15:55:00Z","v":156,"vw":53.11},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-19T16:00:00Z","v":193,"vw":53.11},{"c":53.0399,"h":53.06,"l":53.0399,"n":5,"o":53.04,"t":"2026-10-19T16:20:00Z","v":840,"vw":53.042317},{"c":52.9459,"h":52.9459,"l":52.9459,"n":5,"o":52.9459,"t":"2026-10-19T16:50:00Z","v":239,"vw":52.9459},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-19T17:40:00Z","v":102,"vw":52.93},{"c":52.955,"h":52.955,"l":52.955,"n":2,"o":52.955,"t":"2026-10-19T18:20:00Z","v":124,"vw":52.955},{"c":52.94,"h":52.94,"l":52.9399,"n":2,"o":52.9399,"t":"2026-10-19T18:30:00Z","v":1369,"vw":52.939915},{"c":52.949,"h":52.949,"l":52.949,"n":3,"o":52.949,"t":"2026-10-19T18:55:00Z","v":108,"vw":52.949},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-10-19T19:15:00Z","v":392,"vw":52.9},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-19T19:30:00Z","v":472,"vw":52.93},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-19T19:50:00Z","v":100,"vw":52.93},{"c":52.89,"h":52.895,"l":52.89,"n":3,"o":52.895,"t":"2026-10-19T19:55:00Z","v":400,"vw":52.89125},{"c":52.98,"h":52.98,"l":52.98,"n":2,"o":52.98,"t":"2026-10-20T13:25:00Z","v":102,"vw":52.98},{"c":52.96,"h":52.99,"l":52.96,"n":4,"o":52.99,"t":"2026-10-20T13:30:00Z","v":1106,"vw":52.987283},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-10-20T13:50:00Z","v":150,"vw":53.08},{"c":53.07,"h":53.12,"l":53.07,"n":5,"o":53.12,"t":"2026-10-20T14:00:00Z","v":374,"vw":53.086246},{"c":53.129,"h":53.129,"l":53.129,"n":6,"o":53.129,"t":"2026-10-20T14:10:00Z","v":336,"vw":53.129},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-10-20T14:20:00Z","v":141,"vw":53.39},{"c":53.225,"h":53.225,"l":53.225,"n":1,"o":53.225,"t":"2026-10-20T15:30:00Z","v":140,"vw":53.225},{"c":53.15,"h":53.28,"l":53.15,"n":41,"o":53.28,"t":"2026-10-20T16:20:00Z","v":53478,"vw":53.257639},{"c":53.3,"h":53.31,"l":53.15,"n":135,"o":53.15,"t":"2026-10-20T16:25:00Z","v":32059,"vw":53.176624},{"c":53.295,"h":53.31,"l":53.295,"n":5,"o":53.31,"t":"2026-10-20T16:30:00Z","v":783,"vw":53.297252},{"c":53.31,"h":53.31,"l":53.31,"n":16,"o":53.31,"t":"2026-10-20T16:40:00Z","v":1600,"vw":53.31},{"c":53.305,"h":53.305,"l":53.305,"n":2,"o":53.305,"t":"2026-10-20T16:45:00Z","v":140,"vw":53.305},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-20T18:35:00Z","v":240,"vw":53.31},{"c":53.3196,"h":53.3196,"l":53.3196,"n":1,"o":53.3196,"t":"2026-10-20T19:00:00Z","v":155,"vw":53.3196},{"c":53.29,"h":53.2999,"l":53.29,"n":6,"o":53.2999,"t":"2026-10-20T19:40:00Z","v":653,"vw":53.296825},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-20T19:55:00Z","v":100,"vw":53.31},{"c":53.5296,"h":53.5296,"l":53.51,"n":8,"o":53.51,"t":"2026-10-21T14:10:00Z","v":944,"vw":53.524203},{"c":53.51,"h":53.52,"l":53.481,"n":12,"o":53.5,"t":"2026-10-21T14:40:00Z","v":2821,"vw":53.48791},{"c":53.495,"h":53.495,"l":53.47,"n":5,"o":53.49,"t":"2026-10-21T14:45:00Z","v":818,"vw":53.490913},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-21T15:10:00Z","v":105,"vw":53.5},{"c":53.586,"h":53.586,"l":53.586,"n":2,"o":53.586,"t":"2026-10-21T15:45:00Z","v":122,"vw":53.586},{"c":53.555,"h":53.555,"l":53.555,"n":4,"o":53.555,"t":"2026-10-21T15:50:00Z","v":844,"vw":53.555},{"c":53.546,"h":53.546,"l":53.546,"n":2,"o":53.546,"t":"2026-10-21T16:05:00Z","v":224,"vw":53.546},{"c":53.6,"h":53.6,"l":53.53,"n":26,"o":53.55,"t":"2026-10-21T16:20:00Z","v":3404,"vw":53.551376},{"c":53.53,"h":53.55,"l":53.53,"n":17,"o":53.55,"t":"2026-10-21T16:25:00Z","v":6081,"vw":53.531707},{"c":53.53,"h":53.53,"l":53.53,"n":10,"o":53.53,"t":"2026-10-21T16:35:00Z","v":15165,"vw":53.53},{"c":53.5258,"h":53.5258,"l":53.5258,"n":1,"o":53.5258,"t":"2026-10-21T17:05:00Z","v":106,"vw":53.5258},{"c":53.66,"h":53.78,"l":53.53,"n":63,"o":53.53,"t":"2026-10-21T17:15:00Z","v":62866,"vw":53.541538},{"c":53.581,"h":53.581,"l":53.581,"n":2,"o":53.581,"t":"2026-10-21T18:35:00Z","v":300,"vw":53.581},{"c":53.56,"h":53.56,"l":53.56,"n":6,"o":53.56,"t":"2026-10-21T18:45:00Z","v":240,"vw":53.56},{"c":53.41,"h":53.41,"l":53.41,"n":1,"o":53.41,"t":"2026-10-21T18:55:00Z","v":469,"vw":53.41},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-21T19:00:00Z","v":100,"vw":53.35},{"c":53.18,"h":53.18,"l":53.1601,"n":6,"o":53.1601,"t":"2026-10-22T14:00:00Z","v":909,"vw":53.169928},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-10-22T14:15:00Z","v":100,"vw":53.08},{"c":53.03,"h":53.03,"l":53.03,"n":4,"o":53.03,"t":"2026-10-22T14:30:00Z","v":984,"vw":53.03},{"c":53.105,"h":53.105,"l":53.105,"n":1,"o":53.105,"t":"2026-10-22T16:15:00Z","v":420,"vw":53.105},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-22T17:40:00Z","v":282,"vw":53.07},{"c":53.0385,"h":53.0385,"l":53.0385,"n":1,"o":53.0385,"t":"2026-10-22T18:05:00Z","v":294,"vw":53.0385}],"history":[{"c":42.5207,"h":42.8,"l":42.4808,"n":94,"o":42.77,"t":"2024-10-21T04:00:00Z","v":7309,"vw":42.721475},{"c":42.3025,"h":42.32,"l":42.1945,"n":130,"o":42.2,"t":"2024-10-22T04:00:00Z","v":5914,"vw":42.252203},{"c":41.8127,"h":41.9725,"l":41.68,"n":206,"o":41.9725,"t":"2024-10-23T04:00:00Z","v":140594,"vw":41.785076},{"c":42.085,"h":42.12,"l":41.8603,"n":296,"o":42.11,"t":"2024-10-24T04:00:00Z","v":206136,"vw":41.985883},{"c":41.82,"h":42.14,"l":41.82,"n":111,"o":42.14,"t":"2024-10-25T04:00:00Z","v":11741,"vw":42.030774},{"c":42.225,"h":42.27,"l":42.04,"n":85,"o":42.04,"t":"2024-10-28T04:00:00Z","v":13873,"vw":42.15908},{"c":42.0608,"h":42.13,"l":42,"n":167,"o":42.1,"t":"2024-10-29T04:00:00Z","v":168189,"vw":42.043333},{"c":41.815,"h":41.95,"l":41.73,"n":146,"o":41.73,"t":"2024-10-30T04:00:00Z","v":90485,"vw":41.905631},{"c":41.4417,"h":41.56,"l":41.1202,"n":234,"o":41.55,"t":"2024-10-31T04:00:00Z","v":40434,"vw":41.363878},{"c":41.5591,"h":41.81,"l":41.5528,"n":140,"o":41.68,"t":"2024-11-01T04:00:00Z","v":9485,"vw":41.625875},{"c":41.66,"h":41.91,"l":41.62,"n":537,"o":41.82,"t":"2024-11-04T05:00:00Z","v":135802,"vw":41.837971},{"c":42.01,"h":42.1,"l":41.7804,"n":135,"o":41.7804,"t":"2024-11-05T05:00:00Z","v":9050,"vw":42.018832},{"c":41.4051,"h":41.45,"l":41.12,"n":106,"o":41.45,"t":"2024-11-06T05:00:00Z","v":7272,"vw":41.264319},{"c":41.9681,"h":42,"l":41.78,"n":142,"o":41.85,"t":"2024-11-07T05:00:00Z","v":10623,"vw":41.919432},{"c":41.4563,"h":41.55,"l":41.25,"n":165,"o":41.55,"t":"2024-11-08T05:00:00Z","v":10203,"vw":41.388343},{"c":41.5214,"h":41.64,"l":41.5002,"n":125,"o":41.5608,"t":"2024-11-11T05:00:00Z","v":8936,"vw":41.573709},{"c":40.779,"h":41.12,"l":40.5638,"n":177,"o":41.1,"t":"2024-11-12T05:00:00Z","v":20127,"vw":40.789646},{"c":40.53,"h":40.63,"l":40.3699,"n":202,"o":40.63,"t":"2024-11-13T05:00:00Z","v":14541,"vw":40.527252},{"c":40.5661,"h":40.886,"l":40.5661,"n":176,"o":40.82,"t":"2024-11-14T05:00:00Z","v":14010,"vw":40.752496},{"c":40.3888,"h":40.51,"l":40.2802,"n":240,"o":40.51,"t":"2024-11-15T05:00:00Z","v":20217,"vw":40.367856},{"c":40.585,"h":40.6595,"l":40.3299,"n":134,"o":40.3796,"t":"2024-11-18T05:00:00Z","v":15783,"vw":40.50556},{"c":40.5619,"h":40.5695,"l":40.1986,"n":97,"o":40.2,"t":"2024-11-19T05:00:00Z","v":6136,"vw":40.383899},{"c":40.38,"h":40.38,"l":40.18,"n":97,"o":40.31,"t":"2024-11-20T05:00:00Z","v":12491,"vw":40.251804},{"c":40.4472,"h":40.48,"l":40.29,"n":154,"o":40.34,"t":"2024-11-21T05:00:00Z","v":39196,"vw":40.40053},{"c":40.59,"h":40.665,"l":40.4,"n":137,"o":40.4,"t":"2024-11-22T05:00:00Z","v":7507,"vw":40.57111},{"c":40.8549,"h":40.9601,"l":40.7,"n":145,"o":40.93,"t":"2024-11-25T05:00:00Z","v":10248,"vw":40.862567},{"c":40.6297,"h":40.79,"l":40.51,"n":100,"o":40.79,"t":"2024-11-26T05:00:00Z","v":8512,"vw":40.631023},{"c":40.8609,"h":40.933,"l":40.78,"n":116,"o":40.84,"t":"2024-11-27T05:00:00Z","v":13274,"vw":40.829455},{"c":41.4201,"h":41.4201,"l":40.99,"n":76,"o":40.99,"t":"2024-11-29T05:00:00Z","v":6251,"vw":41.261311},{"c":41.6006,"h":41.6564,"l":41.28,"n":194,"o":41.5,"t":"2024-12-02T05:00:00Z","v":16879,"vw":41.480441},{"c":41.8026,"h":41.89,"l":41.7296,"n":138,"o":41.83,"t":"2024-12-03T05:00:00Z","v":14146,"vw":41.799983},{"c":41.838,"h":41.9199,"l":41.76,"n":171,"o":41.8,"t":"2024-12-04T05:00:00Z","v":10719,"vw":41.826893},{"c":42.095,"h":42.14,"l":42.06,"n":90,"o":42.1,"t":"2024-12-05T05:00:00Z","v":9142,"vw":42.101347},{"c":41.9621,"h":42.23,"l":41.8837,"n":269,"o":42.23,"t":"2024-12-06T05:00:00Z","v":32382,"vw":41.979406},{"c":41.9219,"h":42.18,"l":41.9101,"n":173,"o":42.18,"t":"2024-12-09T05:00:00Z","v":12745,"vw":42.037165},{"c":41.554,"h":41.8,"l":41.52,"n":144,"o":41.8,"t":"2024-12-10T05:00:00Z","v":13428,"vw":41.594211},{"c":41.7864,"h":41.84,"l":41.72,"n":122,"o":41.74,"t":"2024-12-11T05:00:00Z","v":14110,"vw":41.789683},{"c":41.4414,"h":41.7648,"l":41.4414,"n":109,"o":41.58,"t":"2024-12-12T05:00:00Z","v":6664,"vw":41.594387},{"c":41.3008,"h":41.36,"l":41.21,"n":185,"o":41.33,"t":"2024-12-13T05:00:00Z","v":28193,"vw":41.29028},{"c":41.2656,"h":41.38,"l":41.21,"n":98,"o":41.21,"t":"2024-12-16T05:00:00Z","v":8607,"vw":41.294972},{"c":41.1691,"h":41.31,"l":41.15,"n":109,"o":41.1893,"t":"2024-12-17T05:00:00Z","v":7391,"vw":41.223881},{"c":39.73,"h":40.8094,"l":39.72,"n":273,"o":40.72,"t":"2024-12-18T05:00:00Z","v":30096,"vw":40.491356},{"c":39.6906,"h":39.91,"l":39.601,"n":195,"o":39.91,"t":"2024-12-19T05:00:00Z","v":38216,"vw":39.759086},{"c":39.5777,"h":39.8495,"l":39.31,"n":130,"o":39.33,"t":"2024-12-20T05:00:00Z","v":5886,"vw":39.577433},{"c":39.9396,"h":39.945,"l":39.5176,"n":269,"o":39.62,"t":"2024-12-23T05:00:00Z","v":77496,"vw":39.682645},{"c":40.0537,"h":40.0537,"l":39.85,"n":68,"o":39.96,"t":"2024-12-24T05:00:00Z","v":87279,"vw":39.987963},{"c":40.2566,"h":40.283,"l":39.97,"n":171,"o":39.97,"t":"2024-12-26T05:00:00Z","v":19962,"vw":40.175045},{"c":40.19,"h":40.24,"l":40.0871,"n":166,"o":40.1511,"t":"2024-12-27T05:00:00Z","v":58060,"vw":40.154642},{"c":39.955,"h":40.03,"l":39.7306,"n":155,"o":39.91,"t":"2024-12-30T05:00:00Z","v":11083,"vw":39.876827},{"c":39.81,"h":40.05,"l":39.63,"n":179,"o":40.0357,"t":"2024-12-31T05:00:00Z","v":29201,"vw":39.803076},{"c":39.71,"h":39.95,"l":39.6,"n":239,"o":39.86,"t":"2025-01-02T05:00:00Z","v":20409,"vw":39.811852},{"c":39.8537,"h":39.91,"l":39.67,"n":160,"o":39.7339,"t":"2025-01-03T05:00:00Z","v":12513,"vw":39.801039},{"c":40.2145,"h":40.5,"l":40.2145,"n":138,"o":40.2909,"t":"2025-01-06T05:00:00Z","v":11171,"vw":40.324027},{"c":40.2632,"h":40.59,"l":40.24,"n":139,"o":40.59,"t":"2025-01-07T05:00:00Z","v":13971,"vw":40.377898},{"c":40.1889,"h":40.1889,"l":39.94,"n":81,"o":40.03,"t":"2025-01-08T05:00:00Z","v":7457,"vw":40.067362},{"c":39.5606,"h":39.78,"l":39.5,"n":162,"o":39.78,"t":"2025-01-10T05:00:00Z","v":15875,"vw":39.618319},{"c":39.4251,"h":39.4251,"l":39.11,"n":186,"o":39.12,"t":"2025-01-13T05:00:00Z","v":31168,"vw":39.284051},{"c":39.559,"h":39.6057,"l":39.3962,"n":137,"o":39.51,"t":"2025-01-14T05:00:00Z","v":7616,"vw":39.474907},{"c":40.0653,"h":40.1562,"l":39.9803,"n":96,"o":40.11,"t":"2025-01-15T05:00:00Z","v":5920,"vw":40.075934},{"c":40.3015,"h":40.36,"l":40.107,"n":90,"o":40.2,"t":"2025-01-16T05:00:00Z","v":6532,"vw":40.27328},{"c":40.4493,"h":40.5691,"l":40.425,"n":85,"o":40.43,"t":"2025-01-17T05:00:00Z","v":4884,"vw":40.49249},{"c":41.295,"h":41.295,"l":40.963,"n":119,"o":41.01,"t":"2025-01-21T05:00:00Z","v":8865,"vw":41.144925},{"c":41.2401,"h":41.42,"l":41.24,"n":134,"o":41.42,"t":"2025-01-22T05:00:00Z","v":8735,"vw":41.344755},{"c":41.5988,"h":41.6,"l":41.33,"n":100,"o":41.35,"t":"2025-01-23T05:00:00Z","v":6336,"vw":41.422794},{"c":41.88,"h":42.04,"l":41.77,"n":242,"o":41.7905,"t":"2025-01-24T05:00:00Z","v":88124,"vw":41.978403},{"c":41.8495,"h":41.87,"l":41.6423,"n":80,"o":41.67,"t":"2025-01-27T05:00:00Z","v":8904,"vw":41.775626},{"c":41.8525,"h":41.867,"l":41.65,"n":109,"o":41.84,"t":"2025-01-28T05:00:00Z","v":10510,"vw":41.772245},{"c":41.8549,"h":41.955,"l":41.73,"n":112,"o":41.91,"t":"2025-01-29T05:00:00Z","v":9857,"vw":41.896699},{"c":42.3163,"h":42.52,"l":42.18,"n":124,"o":42.259,"t":"2025-01-30T05:00:00Z","v":20530,"vw":42.483548},{"c":41.93,"h":42.39,"l":41.9004,"n":112,"o":42.21,"t":"2025-01-31T05:00:00Z","v":11225,"vw":42.175542},{"c":41.4117,"h":41.61,"l":41.0255,"n":246,"o":41.19,"t":"2025-02-03T05:00:00Z","v":22594,"vw":41.398389},{"c":41.8265,"h":41.8599,"l":41.745,"n":113,"o":41.761,"t":"2025-02-04T05:00:00Z","v":5569,"vw":41.802741},{"c":42.2669,"h":42.28,"l":42,"n":105,"o":42.11,"t":"2025-02-05T05:00:00Z","v":5334,"vw":42.158345},{"c":42.4532,"h":42.5294,"l":42.365,"n":178,"o":42.365,"t":"2025-02-06T05:00:00Z","v":23166,"vw":42.450011},{"c":42.0432,"h":42.46,"l":42.0301,"n":111,"o":42.46,"t":"2025-02-07T05:00:00Z","v":8990,"vw":42.270927},{"c":42.2429,"h":42.33,"l":42.2134,"n":155,"o":42.23,"t":"2025-02-10T05:00:00Z","v":26271,"vw":42.264003},{"c":42.5064,"h":42.52,"l":42.26,"n":102,"o":42.26,"t":"2025-02-11T05:00:00Z","v":6021,"vw":42.407838},{"c":42.6815,"h":42.73,"l":42.17,"n":143,"o":42.24,"t":"2025-02-12T05:00:00Z","v":56387,"vw":42.403751},{"c":43.25,"h":43.26,"l":42.92,"n":140,"o":42.92,"t":"2025-02-13T05:00:00Z","v":10808,"vw":43.145293},{"c":43.2742,"h":43.4499,"l":43.2742,"n":107,"o":43.39,"t":"2025-02-14T05:00:00Z","v":11238,"vw":43.323371},{"c":43.5388,"h":43.615,"l":43.47,"n":102,"o":43.56,"t":"2025-02-18T05:00:00Z","v":12202,"vw":43.536725},{"c":43.145,"h":43.1573,"l":43.015,"n":116,"o":43.09,"t":"2025-02-19T05:00:00Z","v":9404,"vw":43.094593},{"c":43.3071,"h":43.34,"l":43.1103,"n":94,"o":43.24,"t":"2025-02-20T05:00:00Z","v":7906,"vw":43.228526},{"c":43.0357,"h":43.3006,"l":43.0033,"n":176,"o":43.2928,"t":"2025-02-21T05:00:00Z","v":27669,"vw":43.20881},{"c":42.95,"h":43.2362,"l":42.93,"n":478,"o":43.003,"t":"2025-02-24T05:00:00Z","v":44715,"vw":43.088551},{"c":43.3628,"h":43.3996,"l":43.2,"n":170,"o":43.35,"t":"2025-02-25T05:00:00Z","v":16870,"vw":43.313793},{"c":43.4622,"h":43.79,"l":43.41,"n":108,"o":43.53,"t":"2025-02-26T05:00:00Z","v":16787,"vw":43.673185},{"c":42.9619,"h":43.36,"l":42.8901,"n":255,"o":43.36,"t":"2025-02-27T05:00:00Z","v":31593,"vw":43.035171},{"c":43.0209,"h":43.04,"l":42.65,"n":122,"o":42.97,"t":"2025-02-28T05:00:00Z","v":8169,"vw":42.8475},{"c":43.5322,"h":43.93,"l":43.38,"n":368,"o":43.9,"t":"2025-03-03T05:00:00Z","v":13907,"vw":43.689523},{"c":43.6032,"h":43.9,"l":42.8926,"n":330,"o":43.25,"t":"2025-03-04T05:00:00Z","v":13159,"vw":43.382959},{"c":44.5799,"h":44.6329,"l":44.17,"n":224,"o":44.17,"t":"2025-03-05T05:00:00Z","v":19165,"vw":44.374456},{"c":44.1368,"h":44.58,"l":44.1,"n":166,"o":44.2858,"t":"2025-03-06T05:00:00Z","v":13665,"vw":44.288158},{"c":44.5678,"h":44.5678,"l":44.09,"n":108,"o":44.17,"t":"2025-03-07T05:00:00Z","v":12896,"vw":44.294229},{"c":43.4716,"h":43.895,"l":43.18,"n":223,"o":43.895,"t":"2025-03-10T04:00:00Z","v":18574,"vw":43.60893},{"c":43.3371,"h":43.53,"l":43.03,"n":171,"o":43.465,"t":"2025-03-11T04:00:00Z","v":19027,"vw":43.275764},{"c":43.612,"h":43.6651,"l":43.3882,"n":140,"o":43.62,"t":"2025-03-12T04:00:00Z","v":10871,"vw":43.586871},{"c":43.2377,"h":43.45,"l":43.22,"n":214,"o":43.31,"t":"2025-03-13T04:00:00Z","v":19130,"vw":43.315997},{"c":44.0648,"h":44.07,"l":43.62,"n":197,"o":43.67,"t":"2025-03-14T04:00:00Z","v":27220,"vw":43.883321},{"c":44.5544,"h":44.61,"l":44.25,"n":153,"o":44.25,"t":"2025-03-17T04:00:00Z","v":17156,"vw":44.381084},{"c":44.59,"h":44.59,"l":44.365,"n":146,"o":44.52,"t":"2025-03-18T04:00:00Z","v":10271,"vw":44.502823},{"c":44.6209,"h":44.64,"l":44.33,"n":167,"o":44.38,"t":"2025-03-19T04:00:00Z","v":12397,"vw":44.490664},{"c":44.2386,"h":44.25,"l":44.0735,"n":159,"o":44.0735,"t":"2025-03-20T04:00:00Z","v":13011,"vw":44.183399},{"c":43.9671,"h":44.02,"l":43.8508,"n":326,"o":43.9,"t":"2025-03-21T04:00:00Z","v":13797,"vw":43.951549},{"c":43.9514,"h":44.05,"l":43.8101,"n":163,"o":43.95,"t":"2025-03-24T04:00:00Z","v":14129,"vw":43.917403},{"c":44.19,"h":44.29,"l":44.1332,"n":105,"o":44.27,"t":"2025-03-25T04:00:00Z","v":6927,"vw":44.191983},{"c":43.6,"h":43.92,"l":43.515,"n":153,"o":43.85,"t":"2025-03-26T04:00:00Z","v":10936,"vw":43.682307},{"c":43.73,"h":43.78,"l":43.5401,"n":181,"o":43.5401,"t":"2025-03-27T04:00:00Z","v":15234,"vw":43.719855},{"c":43.3511,"h":43.5008,"l":43.3,"n":182,"o":43.42,"t":"2025-03-28T04:00:00Z","v":11158,"vw":43.353895},{"c":42.9602,"h":42.9602,"l":42.5887,"n":247,"o":42.73,"t":"2025-03-31T04:00:00Z","v":9635,"vw":42.767639},{"c":43.019,"h":43.1424,"l":42.7668,"n":219,"o":42.92,"t":"2025-04-01T04:00:00Z","v":22100,"vw":42.891996},{"c":43.164,"h":43.164,"l":42.72,"n":151,"o":42.72,"t":"2025-04-02T04:00:00Z","v":15294,"vw":42.930585},{"c":42.34,"h":42.83,"l":42.3008,"n":202,"o":42.83,"t":"2025-04-03T04:00:00Z","v":17055,"vw":42.522029},{"c":39.5549,"h":40.74,"l":39.5549,"n":314,"o":40.73,"t":"2025-04-04T04:00:00Z","v":37857,"vw":39.91738},{"c":38.67,"h":39.6,"l":38.08,"n":319,"o":38.33,"t":"2025-04-07T04:00:00Z","v":56261,"vw":38.747256},{"c":38.5875,"h":40.15,"l":38.335,"n":223,"o":40.06,"t":"2025-04-08T04:00:00Z","v":69135,"vw":38.993044},{"c":41.663,"h":41.75,"l":38.51,"n":157,"o":38.8,"t":"2025-04-09T04:00:00Z","v":24398,"vw":39.084572},{"c":40.7242,"h":40.82,"l":39.96,"n":172,"o":40.65,"t":"2025-04-10T04:00:00Z","v":8699,"vw":40.579112},{"c":41.8129,"h":41.89,"l":40.8,"n":205,"o":41.01,"t":"2025-04-11T04:00:00Z","v":20871,"vw":41.495212},{"c":42.2167,"h":42.4,"l":41.9599,"n":154,"o":42.09,"t":"2025-04-14T04:00:00Z","v":10334,"vw":42.122594},{"c":42.6009,"h":42.775,"l":42.5493,"n":117,"o":42.71,"t":"2025-04-15T04:00:00Z","v":5754,"vw":42.675461},{"c":42.4784,"h":42.8,"l":42.29,"n":165,"o":42.6002,"t":"2025-04-16T04:00:00Z","v":12641,"vw":42.679904},{"c":42.8664,"h":43.0899,"l":42.8214,"n":125,"o":42.865,"t":"2025-04-17T04:00:00Z","v":18292,"vw":42.935434},{"c":42.6159,"h":43.13,"l":42.29,"n":155,"o":43.13,"t":"2025-04-21T04:00:00Z","v":15357,"vw":42.557377},{"c":43.56,"h":43.8,"l":43.11,"n":164,"o":43.11,"t":"2025-04-22T04:00:00Z","v":21484,"vw":43.471153},{"c":43.7512,"h":44.13,"l":43.7512,"n":98,"o":43.9812,"t":"2025-04-23T04:00:00Z","v":8934,"vw":44.004837},{"c":44.2511,"h":44.3204,"l":43.89,"n":125,"o":43.89,"t":"2025-04-24T04:00:00Z","v":80559,"vw":44.166725},{"c":44.53,"h":44.5519,"l":44.1,"n":97,"o":44.1,"t":"2025-04-25T04:00:00Z","v":55100,"vw":44.397158},{"c":44.7215,"h":44.7215,"l":44.382,"n":156,"o":44.42,"t":"2025-04-28T04:00:00Z","v":18832,"vw":44.521011},{"c":44.8741,"h":44.9995,"l":44.65,"n":147,"o":44.728,"t":"2025-04-29T04:00:00Z","v":14509,"vw":44.853318},{"c":44.9697,"h":45.78,"l":44.33,"n":180,"o":44.33,"t":"2025-04-30T04:00:00Z","v":21347,"vw":45.009184},{"c":44.87,"h":45.05,"l":44.66,"n":270,"o":44.86,"t":"2025-05-01T04:00:00Z","v":26172,"vw":44.882323},{"c":45.6318,"h":45.67,"l":45.44,"n":171,"o":45.44,"t":"2025-05-02T04:00:00Z","v":5506,"vw":45.576697},{"c":45.7476,"h":45.85,"l":45.65,"n":163,"o":45.84,"t":"2025-05-05T04:00:00Z","v":13724,"vw":45.801504},{"c":45.67,"h":45.81,"l":45.599,"n":164,"o":45.65,"t":"2025-05-06T04:00:00Z","v":6405,"vw":45.72075},{"c":45.507,"h":45.642,"l":45.48,"n":102,"o":45.513,"t":"2025-05-07T04:00:00Z","v":8742,"vw":45.572532},{"c":45.3526,"h":45.6695,"l":45.31,"n":176,"o":45.545,"t":"2025-05-08T04:00:00Z","v":9499,"vw":45.519721},{"c":45.5475,"h":45.78,"l":45.46,"n":175,"o":45.72,"t":"2025-05-09T04:00:00Z","v":8072,"vw":45.645386},{"c":45.6942,"h":45.7066,"l":45.35,"n":201,"o":45.5085,"t":"2025-05-12T04:00:00Z","v":25821,"vw":45.48746},{"c":45.72,"h":45.9,"l":45.51,"n":198,"o":45.78,"t":"2025-05-13T04:00:00Z","v":16384,"vw":45.768805},{"c":45.515,"h":45.87,"l":45.5,"n":179,"o":45.87,"t":"2025-05-14T04:00:00Z","v":8891,"vw":45.61991},{"c":46.041,"h":46.06,"l":45.8608,"n":132,"o":45.8705,"t":"2025-05-15T04:00:00Z","v":6751,"vw":45.959962},{"c":46.1747,"h":46.2189,"l":45.9186,"n":122,"o":46.11,"t":"2025-05-16T04:00:00Z","v":5977,"vw":46.063812},{"c":46.6001,"h":46.6001,"l":46.12,"n":118,"o":46.12,"t":"2025-05-19T04:00:00Z","v":10960,"vw":46.425501},{"c":46.8999,"h":46.91,"l":46.68,"n":158,"o":46.68,"t":"2025-05-20T04:00:00Z","v":13639,"vw":46.822649},{"c":46.56,"h":47.09,"l":46.47,"n":150,"o":46.89,"t":"2025-05-21T04:00:00Z","v":11631,"vw":46.830144},{"c":46.5157,"h":46.64,"l":46.26,"n":133,"o":46.48,"t":"2025-05-22T04:00:00Z","v":13411,"vw":46.485771},{"c":46.5451,"h":46.6893,"l":46.16,"n":104,"o":46.16,"t":"2025-05-23T04:00:00Z","v":9457,"vw":46.503344},{"c":47.264,"h":47.4071,"l":47.18,"n":124,"o":47.18,"t":"2025-05-27T04:00:00Z","v":17344,"vw":47.247575},{"c":46.689,"h":46.84,"l":46.625,"n":123,"o":46.795,"t":"2025-05-28T04:00:00Z","v":7112,"vw":46.73948},{"c":46.8933,"h":46.91,"l":46.77,"n":115,"o":46.8494,"t":"2025-05-29T04:00:00Z","v":9860,"vw":46.85623},{"c":47.0192,"h":47.0192,"l":46.8228,"n":93,"o":46.88,"t":"2025-05-30T04:00:00Z","v":4123,"vw":46.921866},{"c":46.5018,"h":46.51,"l":45.975,"n":339,"o":46.27,"t":"2025-06-02T04:00:00Z","v":43273,"vw":46.321454},{"c":46.2002,"h":46.24,"l":46.0418,"n":183,"o":46.09,"t":"2025-06-03T04:00:00Z","v":16047,"vw":46.180354},{"c":46.47,"h":46.62,"l":46.4,"n":182,"o":46.4,"t":"2025-06-04T04:00:00Z","v":18042,"vw":46.514827},{"c":46.3886,"h":46.6199,"l":46.3886,"n":184,"o":46.61,"t":"2025-06-05T04:00:00Z","v":8903,"vw":46.511256},{"c":46.66,"h":46.735,"l":46.4913,"n":189,"o":46.62,"t":"2025-06-06T04:00:00Z","v":46604,"vw":46.649882},{"c":46.643,"h":46.77,"l":46.6,"n":200,"o":46.6,"t":"2025-06-09T04:00:00Z","v":16620,"vw":46.677645},{"c":46.6715,"h":46.81,"l":46.5817,"n":107,"o":46.81,"t":"2025-06-10T04:00:00Z","v":12288,"vw":46.699269},{"c":46.5941,"h":46.8284,"l":46.5941,"n":167,"o":46.71,"t":"2025-06-11T04:00:00Z","v":10544,"vw":46.742374},{"c":46.9388,"h":46.97,"l":46.83,"n":104,"o":46.86,"t":"2025-06-12T04:00:00Z","v":10383,"vw":46.880514},{"c":46.2318,"h":46.52,"l":46.1996,"n":130,"o":46.269,"t":"2025-06-13T04:00:00Z","v":5229,"vw":46.393861},{"c":46.4689,"h":46.849,"l":46.4689,"n":149,"o":46.632,"t":"2025-06-16T04:00:00Z","v":11303,"vw":46.63968},{"c":45.8219,"h":46.2696,"l":45.8,"n":176,"o":46.23,"t":"2025-06-17T04:00:00Z","v":15329,"vw":46.051241},{"c":45.9158,"h":46.13,"l":45.86,"n":105,"o":45.99,"t":"2025-06-18T04:00:00Z","v":5376,"vw":46.059432},{"c":45.5078,"h":45.85,"l":45.48,"n":121,"o":45.85,"t":"2025-06-20T04:00:00Z","v":14672,"vw":45.606338},{"c":45.9572,"h":45.9572,"l":45.4205,"n":277,"o":45.4205,"t":"2025-06-23T04:00:00Z","v":36390,"vw":45.634891},{"c":46.648,"h":46.66,"l":46.38,"n":160,"o":46.38,"t":"2025-06-24T04:00:00Z","v":7340,"vw":46.589692},{"c":46.3426,"h":46.39,"l":46.15,"n":188,"o":46.34,"t":"2025-06-25T04:00:00Z","v":76857,"vw":46.177915},{"c":46.8454,"h":46.8492,"l":46.62,"n":151,"o":46.6999,"t":"2025-06-26T04:00:00Z","v":102742,"vw":46.649379},{"c":47.2514,"h":47.4099,"l":47.08,"n":210,"o":47.2,"t":"2025-06-27T04:00:00Z","v":33952,"vw":47.185237},{"c":47.3599,"h":47.3599,"l":47.1,"n":177,"o":47.12,"t":"2025-06-30T04:00:00Z","v":14870,"vw":47.246441},{"c":47.2137,"h":47.28,"l":47.12,"n":236,"o":47.1968,"t":"2025-07-01T04:00:00Z","v":18499,"vw":47.218787},{"c":47.3202,"h":47.3202,"l":47.0119,"n":168,"o":47.04,"t":"2025-07-02T04:00:00Z","v":21428,"vw":47.215739},{"c":47.2536,"h":47.4096,"l":46.92,"n":134,"o":47.3601,"t":"2025-07-03T04:00:00Z","v":19310,"vw":47.076784},{"c":46.7993,"h":47.11,"l":46.78,"n":199,"o":47.07,"t":"2025-07-07T04:00:00Z","v":7977,"vw":46.964467},{"c":47.1572,"h":47.1699,"l":46.9292,"n":133,"o":47,"t":"2025-07-08T04:00:00Z","v":6845,"vw":47.045996},{"c":47.51,"h":47.535,"l":47.25,"n":223,"o":47.34,"t":"2025-07-09T04:00:00Z","v":9358,"vw":47.413816},{"c":47.4594,"h":47.48,"l":47.11,"n":134,"o":47.37,"t":"2025-07-10T04:00:00Z","v":22644,"vw":47.291151},{"c":46.9514,"h":47.01,"l":46.91,"n":206,"o":46.9743,"t":"2025-07-11T04:00:00Z","v":10008,"vw":46.975089},{"c":46.9508,"h":47.02,"l":46.75,"n":152,"o":46.75,"t":"2025-07-14T04:00:00Z","v":5445,"vw":46.889997},{"c":46.5265,"h":47,"l":46.525,"n":154,"o":47,"t":"2025-07-15T04:00:00Z","v":8656,"vw":46.659442},{"c":46.6981,"h":46.6981,"l":46.36,"n":143,"o":46.5,"t":"2025-07-16T04:00:00Z","v":10860,"vw":46.519498},{"c":46.8249,"h":46.83,"l":46.6684,"n":113,"o":46.69,"t":"2025-07-17T04:00:00Z","v":7799,"vw":46.739748},{"c":46.6959,"h":46.9697,"l":46.66,"n":122,"o":46.91,"t":"2025-07-18T04:00:00Z","v":5850,"vw":46.859213},{"c":46.9358,"h":47.12,"l":46.84,"n":110,"o":46.89,"t":"2025-07-21T04:00:00Z","v":7826,"vw":46.986667},{"c":47.1746,"h":47.1746,"l":46.86,"n":253,"o":46.86,"t":"2025-07-22T04:00:00Z","v":61945,"vw":46.976617},{"c":48.3444,"h":48.3464,"l":47.801,"n":173,"o":47.801,"t":"2025-07-23T04:00:00Z","v":7554,"vw":48.111512},{"c":48.0485,"h":48.18,"l":48.0485,"n":130,"o":48.175,"t":"2025-07-24T04:00:00Z","v":19248,"vw":48.143519},{"c":47.9029,"h":47.93,"l":47.66,"n":161,"o":47.66,"t":"2025-07-25T04:00:00Z","v":16634,"vw":47.824092},{"c":47.0862,"h":47.47,"l":46.99,"n":119,"o":47.47,"t":"2025-07-28T04:00:00Z","v":4788,"vw":47.220894},{"c":47.0408,"h":47.1099,"l":46.9201,"n":108,"o":47.089,"t":"2025-07-29T04:00:00Z","v":11305,"vw":47.0591},{"c":46.69,"h":46.9602,"l":46.63,"n":122,"o":46.88,"t":"2025-07-30T04:00:00Z","v":7451,"vw":46.891105},{"c":46.1906,"h":46.55,"l":46.1906,"n":106,"o":46.55,"t":"2025-07-31T04:00:00Z","v":11236,"vw":46.325292},{"c":46.089,"h":46.089,"l":45.82,"n":194,"o":45.83,"t":"2025-08-01T04:00:00Z","v":19760,"vw":45.90226},{"c":46.6779,"h":46.69,"l":46.56,"n":166,"o":46.6009,"t":"2025-08-04T04:00:00Z","v":17904,"vw":46.61924},{"c":46.6922,"h":46.817,"l":46.57,"n":155,"o":46.75,"t":"2025-08-05T04:00:00Z","v":15826,"vw":46.741194},{"c":47.0292,"h":47.0799,"l":46.85,"n":193,"o":46.85,"t":"2025-08-06T04:00:00Z","v":22969,"vw":46.992759},{"c":47.4649,"h":47.55,"l":47.29,"n":285,"o":47.55,"t":"2025-08-07T04:00:00Z","v":32988,"vw":47.34946},{"c":47.7402,"h":47.8204,"l":47.6104,"n":198,"o":47.6104,"t":"2025-08-08T04:00:00Z","v":29355,"vw":47.765662},{"c":47.5189,"h":47.6196,"l":47.496,"n":187,"o":47.61,"t":"2025-08-11T04:00:00Z","v":13557,"vw":47.557658},{"c":48.15,"h":48.15,"l":47.79,"n":122,"o":47.79,"t":"2025-08-12T04:00:00Z","v":8684,"vw":47.971847},{"c":48.4229,"h":48.4229,"l":48.34,"n":145,"o":48.34,"t":"2025-08-13T04:00:00Z","v":8302,"vw":48.372248},{"c":48.4576,"h":48.4599,"l":48.255,"n":153,"o":48.26,"t":"2025-08-14T04:00:00Z","v":11161,"vw":48.383418},{"c":48.6945,"h":48.76,"l":48.6501,"n":154,"o":48.7,"t":"2025-08-15T04:00:00Z","v":16641,"vw":48.704233},{"c":48.68,"h":48.68,"l":48.5557,"n":107,"o":48.63,"t":"2025-08-18T04:00:00Z","v":7916,"vw":48.611764},{"c":48.68,"h":48.8796,"l":48.64,"n":106,"o":48.83,"t":"2025-08-19T04:00:00Z","v":11668,"vw":48.75743},{"c":48.8327,"h":48.85,"l":48.72,"n":107,"o":48.8416,"t":"2025-08-20T04:00:00Z","v":9076,"vw":48.795801},{"c":48.5032,"h":48.63,"l":48.4799,"n":95,"o":48.58,"t":"2025-08-21T04:00:00Z","v":7380,"vw":48.505556},{"c":49.23,"h":49.2994,"l":48.72,"n":125,"o":48.72,"t":"2025-08-22T04:00:00Z","v":10885,"vw":49.183408},{"c":48.5206,"h":49.05,"l":48.5,"n":107,"o":49.05,"t":"2025-08-25T04:00:00Z","v":7073,"vw":48.755287},{"c":48.5,"h":48.5,"l":48.39,"n":99,"o":48.41,"t":"2025-08-26T04:00:00Z","v":5098,"vw":48.419662},{"c":48.3689,"h":48.3689,"l":48.11,"n":126,"o":48.12,"t":"2025-08-27T04:00:00Z","v":7257,"vw":48.213859},{"c":48.5785,"h":48.6084,"l":48.49,"n":121,"o":48.49,"t":"2025-08-28T04:00:00Z","v":9861,"vw":48.555895},{"c":48.2358,"h":48.3116,"l":48.179,"n":110,"o":48.259,"t":"2025-08-29T04:00:00Z","v":4604,"vw":48.240284},{"c":47.749,"h":47.7603,"l":47.4898,"n":221,"o":47.52,"t":"2025-09-02T04:00:00Z","v":15511,"vw":47.639672},{"c":47.8384,"h":47.8384,"l":47.64,"n":124,"o":47.68,"t":"2025-09-03T04:00:00Z","v":6528,"vw":47.742811},{"c":48.2252,"h":48.2252,"l":47.98,"n":150,"o":48.04,"t":"2025-09-04T04:00:00Z","v":8360,"vw":48.105046},{"c":48.4512,"h":48.6986,"l":48.35,"n":132,"o":48.64,"t":"2025-09-05T04:00:00Z","v":6524,"vw":48.525878},{"c":48.98,"h":49.07,"l":48.71,"n":512,"o":48.8,"t":"2025-09-08T04:00:00Z","v":55157,"vw":48.916538},{"c":48.7694,"h":48.77,"l":48.675,"n":161,"o":48.76,"t":"2025-09-09T04:00:00Z","v":15534,"vw":48.740571},{"c":48.7599,"h":48.96,"l":48.7,"n":166,"o":48.91,"t":"2025-09-10T04:00:00Z","v":27682,"vw":48.860303},{"c":49.3143,"h":49.3143,"l":49.03,"n":157,"o":49.03,"t":"2025-09-11T04:00:00Z","v":10344,"vw":49.174923},{"c":49.1179,"h":49.1536,"l":49,"n":143,"o":49.13,"t":"2025-09-12T04:00:00Z","v":8326,"vw":49.122776},{"c":49.408,"h":49.425,"l":49.315,"n":149,"o":49.35,"t":"2025-09-15T04:00:00Z","v":11665,"vw":49.391178},{"c":49.3154,"h":49.35,"l":49.12,"n":163,"o":49.28,"t":"2025-09-16T04:00:00Z","v":18828,"vw":49.246116},{"c":49.1158,"h":49.52,"l":48.94,"n":205,"o":49.31,"t":"2025-09-17T04:00:00Z","v":60126,"vw":49.365577},{"c":49.3,"h":49.36,"l":49.08,"n":211,"o":49.08,"t":"2025-09-18T04:00:00Z","v":25113,"vw":49.262783},{"c":49.0833,"h":49.16,"l":49.05,"n":140,"o":49.13,"t":"2025-09-19T04:00:00Z","v":9674,"vw":49.095016},{"c":49.2465,"h":49.2505,"l":48.9605,"n":124,"o":49.02,"t":"2025-09-22T04:00:00Z","v":49714,"vw":49.060156},{"c":49.15,"h":49.399,"l":49.1154,"n":146,"o":49.399,"t":"2025-09-23T04:00:00Z","v":8857,"vw":49.231232},{"c":48.83,"h":49.0059,"l":48.79,"n":125,"o":48.89,"t":"2025-09-24T04:00:00Z","v":18763,"vw":48.825221},{"c":48.4906,"h":48.58,"l":48.3199,"n":205,"o":48.49,"t":"2025-09-25T04:00:00Z","v":77396,"vw":48.373152},{"c":48.82,"h":48.8338,"l":48.67,"n":222,"o":48.67,"t":"2025-09-26T04:00:00Z","v":15387,"vw":48.760857},{"c":48.9991,"h":49.031,"l":48.9299,"n":111,"o":49.01,"t":"2025-09-29T04:00:00Z","v":6948,"vw":48.992328},{"c":49.3143,"h":49.3143,"l":49.0686,"n":201,"o":49.075,"t":"2025-09-30T04:00:00Z","v":14990,"vw":49.19473},{"c":49.6865,"h":49.73,"l":49.5306,"n":234,"o":49.6,"t":"2025-10-01T04:00:00Z","v":26320,"vw":49.663621},{"c":49.806,"h":49.869,"l":49.6205,"n":149,"o":49.719,"t":"2025-10-02T04:00:00Z","v":4728,"vw":49.75164},{"c":50.1482,"h":50.23,"l":50.13,"n":300,"o":50.18,"t":"2025-10-03T04:00:00Z","v":27896,"vw":50.169824},{"c":50.2794,"h":50.3327,"l":50.18,"n":175,"o":50.18,"t":"2025-10-06T04:00:00Z","v":9457,"vw":50.286606},{"c":49.7949,"h":50.0293,"l":49.75,"n":131,"o":49.99,"t":"2025-10-07T04:00:00Z","v":11991,"vw":49.888123},{"c":49.9055,"h":50.026,"l":49.83,"n":161,"o":49.96,"t":"2025-10-08T04:00:00Z","v":14905,"vw":49.945108},{"c":49.5005,"h":49.96,"l":49.41,"n":145,"o":49.96,"t":"2025-10-09T04:00:00Z","v":9398,"vw":49.530484},{"c":48.6148,"h":49.42,"l":48.6148,"n":118,"o":49.37,"t":"2025-10-10T04:00:00Z","v":16793,"vw":49.023673},{"c":48.9894,"h":49.0096,"l":48.81,"n":113,"o":48.81,"t":"2025-10-13T04:00:00Z","v":14508,"vw":48.973066},{"c":49.2436,"h":49.3496,"l":48.76,"n":101,"o":48.78,"t":"2025-10-14T04:00:00Z","v":10916,"vw":49.1121},{"c":49.4407,"h":49.62,"l":49.36,"n":122,"o":49.53,"t":"2025-10-15T04:00:00Z","v":8439,"vw":49.451213},{"c":49.775,"h":49.8927,"l":49.67,"n":134,"o":49.8,"t":"2025-10-16T04:00:00Z","v":6799,"vw":49.768528},{"c":49.91,"h":49.945,"l":49.62,"n":2290,"o":49.68,"t":"2025-10-17T04:00:00Z","v":278738,"vw":49.695244},{"c":50.3425,"h":50.3612,"l":50.1,"n":380,"o":50.1,"t":"2025-10-20T04:00:00Z","v":6845,"vw":50.245509},{"c":50.0252,"h":50.185,"l":49.99,"n":225,"o":50.07,"t":"2025-10-21T04:00:00Z","v":8040,"vw":50.075572},{"c":49.84,"h":50.0105,"l":49.71,"n":314,"o":49.93,"t":"2025-10-22T04:00:00Z","v":6624,"vw":49.88843},{"c":50.0388,"h":50.07,"l":49.89,"n":88,"o":49.89,"t":"2025-10-23T04:00:00Z","v":6734,"vw":49.980444},{"c":50.1522,"h":50.195,"l":50.09,"n":79,"o":50.09,"t":"2025-10-24T04:00:00Z","v":5781,"vw":50.15916},{"c":50.4824,"h":50.4824,"l":50.3607,"n":157,"o":50.39,"t":"2025-10-27T04:00:00Z","v":11619,"vw":50.423173},{"c":50.4701,"h":50.575,"l":50.3997,"n":189,"o":50.42,"t":"2025-10-28T04:00:00Z","v":7437,"vw":50.538381},{"c":50.11,"h":50.45,"l":49.99,"n":247,"o":50.42,"t":"2025-10-29T04:00:00Z","v":16993,"vw":50.217688},{"c":49.9,"h":50.06,"l":49.79,"n":305,"o":49.79,"t":"2025-10-30T04:00:00Z","v":16492,"vw":49.96569},{"c":49.7993,"h":49.83,"l":49.61,"n":234,"o":49.83,"t":"2025-10-31T04:00:00Z","v":32679,"vw":49.650259},{"c":49.8219,"h":49.89,"l":49.71,"n":508,"o":49.81,"t":"2025-11-03T05:00:00Z","v":43689,"vw":49.824218},{"c":49.3023,"h":49.55,"l":49.3,"n":266,"o":49.3,"t":"2025-11-04T05:00:00Z","v":10971,"vw":49.401719},{"c":49.5973,"h":49.679,"l":49.34,"n":317,"o":49.34,"t":"2025-11-05T05:00:00Z","v":20740,"vw":49.572511},{"c":49.4407,"h":49.6,"l":49.32,"n":201,"o":49.6,"t":"2025-11-06T05:00:00Z","v":7577,"vw":49.519934},{"c":49.5666,"h":49.5666,"l":49.218,"n":243,"o":49.24,"t":"2025-11-07T05:00:00Z","v":8683,"vw":49.335916},{"c":50.1195,"h":50.1195,"l":49.818,"n":269,"o":49.89,"t":"2025-11-10T05:00:00Z","v":11389,"vw":49.971546},{"c":50.4955,"h":50.535,"l":50.28,"n":178,"o":50.33,"t":"2025-11-11T05:00:00Z","v":20601,"vw":50.322678},{"c":50.77,"h":50.805,"l":50.62,"n":269,"o":50.62,"t":"2025-11-12T05:00:00Z","v":8296,"vw":50.77159},{"c":50.22,"h":50.6693,"l":50.185,"n":242,"o":50.65,"t":"2025-11-13T05:00:00Z","v":8677,"vw":50.366961},{"c":50.0651,"h":50.1899,"l":49.86,"n":128,"o":49.86,"t":"2025-11-14T05:00:00Z","v":6877,"vw":50.096988},{"c":49.3593,"h":49.79,"l":49.264,"n":137,"o":49.7,"t":"2025-11-17T05:00:00Z","v":8066,"vw":49.628671},{"c":48.75,"h":48.87,"l":48.566,"n":161,"o":48.79,"t":"2025-11-18T05:00:00Z","v":11271,"vw":48.788405},{"c":48.6325,"h":48.8719,"l":48.4901,"n":301,"o":48.67,"t":"2025-11-19T05:00:00Z","v":11317,"vw":48.680393},{"c":47.9591,"h":48.9932,"l":47.9591,"n":225,"o":48.94,"t":"2025-11-20T05:00:00Z","v":23621,"vw":48.663411},{"c":48.6292,"h":48.73,"l":48.22,"n":199,"o":48.4,"t":"2025-11-21T05:00:00Z","v":10988,"vw":48.450675},{"c":48.7043,"h":48.7397,"l":48.53,"n":248,"o":48.6499,"t":"2025-11-24T05:00:00Z","v":47006,"vw":48.659448},{"c":48.3526,"h":48.36,"l":48.03,"n":209,"o":48.03,"t":"2025-11-25T05:00:00Z","v":10090,"vw":48.20744},{"c":48.8814,"h":48.94,"l":48.57,"n":125,"o":48.57,"t":"2025-11-26T05:00:00Z","v":12897,"vw":48.828789},{"c":49.0382,"h":49.05,"l":48.86,"n":115,"o":48.86,"t":"2025-11-28T05:00:00Z","v":118544,"vw":48.922095},{"c":48.8099,"h":49,"l":48.8099,"n":247,"o":48.84,"t":"2025-12-01T05:00:00Z","v":14574,"vw":48.926212},{"c":49.03,"h":49.06,"l":48.895,"n":195,"o":49.02,"t":"2025-12-02T05:00:00Z","v":54356,"vw":48.980911},{"c":49.284,"h":50,"l":49.02,"n":258,"o":49.03,"t":"2025-12-03T05:00:00Z","v":25383,"vw":49.259275},{"c":49.3698,"h":49.57,"l":49.34,"n":197,"o":49.48,"t":"2025-12-04T05:00:00Z","v":20174,"vw":49.478803},{"c":49.43,"h":49.6,"l":49.36,"n":183,"o":49.6,"t":"2025-12-05T05:00:00Z","v":8775,"vw":49.403804},{"c":49.27,"h":49.2898,"l":49.15,"n":154,"o":49.2817,"t":"2025-12-08T05:00:00Z","v":14880,"vw":49.228455},{"c":49.21,"h":49.39,"l":49.2,"n":186,"o":49.34,"t":"2025-12-09T05:00:00Z","v":10300,"vw":49.2628},{"c":49.786,"h":49.8499,"l":49.28,"n":208,"o":49.28,"t":"2025-12-10T05:00:00Z","v":16920,"vw":49.572937},{"c":50.11,"h":50.1593,"l":49.91,"n":170,"o":49.91,"t":"2025-12-11T05:00:00Z","v":39952,"vw":50.070025},{"c":49.814,"h":50.17,"l":49.68,"n":209,"o":50.14,"t":"2025-12-12T05:00:00Z","v":15182,"vw":49.871681},{"c":50.18,"h":50.29,"l":50.06,"n":199,"o":50.23,"t":"2025-12-15T05:00:00Z","v":16799,"vw":50.178602},{"c":49.99,"h":50.16,"l":49.89,"n":224,"o":50.06,"t":"2025-12-16T05:00:00Z","v":18082,"vw":49.98486},{"c":49.53,"h":49.99,"l":49.53,"n":219,"o":49.99,"t":"2025-12-17T05:00:00Z","v":54922,"vw":49.732902},{"c":49.949,"h":50.093,"l":49.9,"n":666,"o":50,"t":"2025-12-18T05:00:00Z","v":217200,"vw":49.941106},{"c":50.19,"h":50.35,"l":50.19,"n":556,"o":50.19,"t":"2025-12-19T05:00:00Z","v":111392,"vw":50.332912},{"c":50.358,"h":50.358,"l":50.14,"n":323,"o":50.24,"t":"2025-12-22T05:00:00Z","v":142134,"vw":50.290292},{"c":50.64,"h":50.7,"l":50.595,"n":261,"o":50.645,"t":"2025-12-23T05:00:00Z","v":19569,"vw":50.648967},{"c":50.66,"h":50.74,"l":50.6001,"n":144,"o":50.64,"t":"2025-12-24T05:00:00Z","v":4335,"vw":50.661703},{"c":50.7601,"h":50.7601,"l":50.67,"n":239,"o":50.74,"t":"2025-12-26T05:00:00Z","v":7855,"vw":50.726541},{"c":50.58,"h":50.62,"l":50.5,"n":322,"o":50.6,"t":"2025-12-29T05:00:00Z","v":18288,"vw":50.567545},{"c":50.675,"h":50.795,"l":50.675,"n":271,"o":50.76,"t":"2025-12-30T05:00:00Z","v":27081,"vw":50.756502},{"c":50.466,"h":50.7,"l":50.41,"n":263,"o":50.7,"t":"2025-12-31T05:00:00Z","v":17932,"vw":50.532298},{"c":50.92,"h":50.94,"l":50.745,"n":283,"o":50.94,"t":"2026-01-02T05:00:00Z","v":15330,"vw":50.891891},{"c":51.5357,"h":51.559,"l":51.08,"n":344,"o":51.08,"t":"2026-01-05T05:00:00Z","v":15864,"vw":51.420208},{"c":51.633,"h":51.72,"l":51.5501,"n":253,"o":51.6,"t":"2026-01-06T05:00:00Z","v":35521,"vw":51.683674},{"c":51.49,"h":51.62,"l":51.49,"n":311,"o":51.62,"t":"2026-01-07T05:00:00Z","v":35596,"vw":51.577589},{"c":51.49,"h":51.49,"l":51.34,"n":242,"o":51.34,"t":"2026-01-08T05:00:00Z","v":22330,"vw":51.435991},{"c":51.935,"h":51.9521,"l":51.75,"n":184,"o":51.75,"t":"2026-01-09T05:00:00Z","v":9162,"vw":51.887288},{"c":52.24,"h":52.24,"l":52.12,"n":168,"o":52.12,"t":"2026-01-12T05:00:00Z","v":5685,"vw":52.174164},{"c":51.9,"h":51.975,"l":51.84,"n":163,"o":51.97,"t":"2026-01-13T05:00:00Z","v":5909,"vw":51.923033},{"c":52.0811,"h":52.12,"l":51.95,"n":207,"o":52.115,"t":"2026-01-14T05:00:00Z","v":48719,"vw":51.96597},{"c":52.08,"h":52.25,"l":52.08,"n":250,"o":52.24,"t":"2026-01-15T05:00:00Z","v":26497,"vw":52.151699},{"c":52.17,"h":52.2099,"l":51.9401,"n":383,"o":52.12,"t":"2026-01-16T05:00:00Z","v":29205,"vw":52.162422},{"c":51.367,"h":51.71,"l":51.33,"n":266,"o":51.33,"t":"2026-01-20T05:00:00Z","v":19023,"vw":51.443423},{"c":51.846,"h":51.85,"l":51.29,"n":289,"o":51.355,"t":"2026-01-21T05:00:00Z","v":26352,"vw":51.580579},{"c":52.16,"h":52.23,"l":52.02,"n":153,"o":52.09,"t":"2026-01-22T05:00:00Z","v":16081,"vw":52.060084},{"c":52.3549,"h":52.365,"l":51.936,"n":154,"o":51.9699,"t":"2026-01-23T05:00:00Z","v":17764,"vw":52.201401},{"c":52.6511,"h":52.8,"l":52.65,"n":212,"o":52.67,"t":"2026-01-26T05:00:00Z","v":6876,"vw":52.738881},{"c":53.46,"h":53.55,"l":53.24,"n":310,"o":53.24,"t":"2026-01-27T05:00:00Z","v":25085,"vw":53.356825},{"c":52.85,"h":52.99,"l":52.63,"n":373,"o":52.94,"t":"2026-01-28T05:00:00Z","v":27211,"vw":52.77499},{"c":53.01,"h":53.09,"l":52.55,"n":405,"o":53.09,"t":"2026-01-29T05:00:00Z","v":80850,"vw":52.914018},{"c":52.5742,"h":52.91,"l":52.4588,"n":224,"o":52.86,"t":"2026-01-30T05:00:00Z","v":14586,"vw":52.598898},{"c":52.9385,"h":52.982,"l":52.68,"n":631,"o":52.68,"t":"2026-02-02T05:00:00Z","v":56856,"vw":52.881928},{"c":52.84,"h":52.92,"l":52.47,"n":359,"o":52.75,"t":"2026-02-03T05:00:00Z","v":13982,"vw":52.703183},{"c":52.97,"h":53.45,"l":52.77,"n":232,"o":53.36,"t":"2026-02-04T05:00:00Z","v":12245,"vw":53.127523},{"c":52.31,"h":52.71,"l":52.31,"n":404,"o":52.49,"t":"2026-02-05T05:00:00Z","v":34612,"vw":52.556909},{"c":53.4891,"h":53.4891,"l":53.0202,"n":164,"o":53.0202,"t":"2026-02-06T05:00:00Z","v":7126,"vw":53.217046},{"c":54.22,"h":54.26,"l":53.79,"n":216,"o":53.79,"t":"2026-02-09T05:00:00Z","v":13243,"vw":54.036766},{"c":54.27,"h":54.5204,"l":54.27,"n":125,"o":54.43,"t":"2026-02-10T05:00:00Z","v":4492,"vw":54.399838},{"c":54.55,"h":54.66,"l":54.22,"n":143,"o":54.58,"t":"2026-02-11T05:00:00Z","v":19302,"vw":54.552306},{"c":54.1271,"h":54.592,"l":54.04,"n":170,"o":54.56,"t":"2026-02-12T05:00:00Z","v":9135,"vw":54.216557},{"c":54.19,"h":54.25,"l":53.85,"n":157,"o":54.05,"t":"2026-02-13T05:00:00Z","v":39307,"vw":54.217842},{"c":54.19,"h":54.28,"l":53.7,"n":168,"o":53.9,"t":"2026-02-17T05:00:00Z","v":19481,"vw":54.098362},{"c":54.276,"h":54.5069,"l":54.18,"n":117,"o":54.31,"t":"2026-02-18T05:00:00Z","v":8722,"vw":54.313688},{"c":54.075,"h":54.075,"l":53.815,"n":237,"o":53.84,"t":"2026-02-19T05:00:00Z","v":17922,"vw":53.941218},{"c":54.556,"h":54.556,"l":54.03,"n":142,"o":54.03,"t":"2026-02-20T05:00:00Z","v":13895,"vw":54.45697},{"c":54.2349,"h":54.5801,"l":54.205,"n":147,"o":54.48,"t":"2026-02-23T05:00:00Z","v":8254,"vw":54.350279},{"c":54.3982,"h":54.419,"l":54.145,"n":176,"o":54.15,"t":"2026-02-24T05:00:00Z","v":13820,"vw":54.343484},{"c":54.82,"h":54.8701,"l":54.595,"n":118,"o":54.66,"t":"2026-02-25T05:00:00Z","v":5035,"vw":54.740857},{"c":54.79,"h":54.86,"l":54.45,"n":258,"o":54.86,"t":"2026-02-26T05:00:00Z","v":42690,"vw":54.629385},{"c":54.6779,"h":54.87,"l":54.61,"n":114,"o":54.65,"t":"2026-02-27T05:00:00Z","v":8670,"vw":54.692863},{"c":53.464,"h":53.6694,"l":53.15,"n":228,"o":53.15,"t":"2026-03-02T05:00:00Z","v":14319,"vw":53.474027},{"c":51.75,"h":51.9468,"l":50.7,"n":193,"o":50.99,"t":"2026-03-03T05:00:00Z","v":11249,"vw":51.255941},{"c":52.504,"h":52.57,"l":52.06,"n":198,"o":52.21,"t":"2026-03-04T05:00:00Z","v":16942,"vw":52.419974},{"c":51.2999,"h":51.86,"l":50.8565,"n":199,"o":51.58,"t":"2026-03-05T05:00:00Z","v":14418,"vw":51.228276},{"c":50.81,"h":51.01,"l":50.24,"n":332,"o":50.34,"t":"2026-03-06T05:00:00Z","v":39063,"vw":50.757983},{"c":51.196,"h":51.2456,"l":49.7281,"n":281,"o":50.07,"t":"2026-03-09T04:00:00Z","v":24272,"vw":50.324588},{"c":51.35,"h":52.025,"l":51.2701,"n":330,"o":51.56,"t":"2026-03-10T04:00:00Z","v":70471,"vw":51.510897},{"c":51.146,"h":51.28,"l":50.83,"n":282,"o":51.01,"t":"2026-03-11T04:00:00Z","v":38041,"vw":51.033548},{"c":50.324,"h":50.58,"l":50.17,"n":270,"o":50.58,"t":"2026-03-12T04:00:00Z","v":16070,"vw":50.426724},{"c":49.64,"h":50.62,"l":49.63,"n":208,"o":50.47,"t":"2026-03-13T04:00:00Z","v":28720,"vw":50.230443},{"c":50.564,"h":50.62,"l":50.3766,"n":208,"o":50.4,"t":"2026-03-16T04:00:00Z","v":13571,"vw":50.548487},{"c":50.69,"h":51.03,"l":50.67,"n":176,"o":50.9,"t":"2026-03-17T04:00:00Z","v":15711,"vw":50.842468},{"c":49.69,"h":50.3702,"l":49.69,"n":129,"o":50.34,"t":"2026-03-18T04:00:00Z","v":10686,"vw":50.256595},{"c":49.62,"h":49.88,"l":48.67,"n":216,"o":48.82,"t":"2026-03-19T04:00:00Z","v":24610,"vw":49.214221},{"c":48.1113,"h":49.33,"l":47.86,"n":198,"o":49.33,"t":"2026-03-20T04:00:00Z","v":15188,"vw":48.573772},{"c":49.2936,"h":49.9,"l":48.95,"n":201,"o":49.17,"t":"2026-03-23T04:00:00Z","v":16851,"vw":49.457881},{"c":48.976,"h":49.15,"l":48.55,"n":148,"o":48.55,"t":"2026-03-24T04:00:00Z","v":7598,"vw":48.903625},{"c":49.63,"h":49.85,"l":49.56,"n":150,"o":49.85,"t":"2026-03-25T04:00:00Z","v":16902,"vw":49.719302},{"c":48.57,"h":49.2501,"l":48.57,"n":191,"o":49.02,"t":"2026-03-26T04:00:00Z","v":8603,"vw":48.869631},{"c":48.0345,"h":48.4776,"l":48.01,"n":201,"o":48.33,"t":"2026-03-27T04:00:00Z","v":9568,"vw":48.102898},{"c":48.1326,"h":48.52,"l":48.03,"n":163,"o":48.5,"t":"2026-03-30T04:00:00Z","v":26602,"vw":48.248479},{"c":49.766,"h":49.766,"l":48.73,"n":141,"o":48.91,"t":"2026-03-31T04:00:00Z","v":12242,"vw":49.252327},{"c":50.66,"h":50.9403,"l":50.48,"n":465,"o":50.53,"t":"2026-04-01T04:00:00Z","v":44303,"vw":50.628387},{"c":50.26,"h":50.38,"l":49.45,"n":246,"o":49.49,"t":"2026-04-02T04:00:00Z","v":12702,"vw":50.075545},{"c":50.514,"h":50.58,"l":50.26,"n":151,"o":50.26,"t":"2026-04-06T04:00:00Z","v":27753,"vw":50.55026},{"c":50.57,"h":50.58,"l":49.67,"n":278,"o":50.02,"t":"2026-04-07T04:00:00Z","v":170273,"vw":50.125286},{"c":52.68,"h":52.92,"l":52.35,"n":237,"o":52.92,"t":"2026-04-08T04:00:00Z","v":21598,"vw":52.697732},{"c":52.56,"h":52.7801,"l":52.01,"n":231,"o":52.1,"t":"2026-04-09T04:00:00Z","v":16416,"vw":52.455913},{"c":52.66,"h":52.92,"l":52.5,"n":137,"o":52.87,"t":"2026-04-10T04:00:00Z","v":6399,"vw":52.679374},{"c":52.94,"h":52.98,"l":52.28,"n":173,"o":52.32,"t":"2026-04-13T04:00:00Z","v":16492,"vw":52.648416},{"c":53.5,"h":53.53,"l":53.24,"n":135,"o":53.24,"t":"2026-04-14T04:00:00Z","v":7622,"vw":53.44663},{"c":53.388,"h":53.388,"l":53.25,"n":144,"o":53.33,"t":"2026-04-15T04:00:00Z","v":5823,"vw":53.310327},{"c":53.134,"h":53.53,"l":53.0928,"n":117,"o":53.53,"t":"2026-04-16T04:00:00Z","v":6876,"vw":53.267655},{"c":54.04,"h":54.4399,"l":53.98,"n":210,"o":54.09,"t":"2026-04-17T04:00:00Z","v":8200,"vw":54.15289},{"c":53.7337,"h":53.75,"l":53.47,"n":129,"o":53.67,"t":"2026-04-20T04:00:00Z","v":10567,"vw":53.660735},{"c":52.5535,"h":53.4,"l":52.5535,"n":222,"o":53.39,"t":"2026-04-21T04:00:00Z","v":6669,"vw":53.083718},{"c":52.6963,"h":52.85,"l":52.57,"n":206,"o":52.83,"t":"2026-04-22T04:00:00Z","v":17888,"vw":52.699822},{"c":52.25,"h":52.72,"l":52.06,"n":113,"o":52.49,"t":"2026-04-23T04:00:00Z","v":7995,"vw":52.395841},{"c":52.54,"h":52.5599,"l":52.24,"n":96,"o":52.26,"t":"2026-04-24T04:00:00Z","v":8185,"vw":52.489387},{"c":52.4262,"h":52.67,"l":52.27,"n":197,"o":52.6,"t":"2026-04-27T04:00:00Z","v":16804,"vw":52.462809},{"c":51.9648,"h":52.19,"l":51.9099,"n":695,"o":52.09,"t":"2026-04-28T04:00:00Z","v":293548,"vw":51.964908},{"c":51.3819,"h":51.71,"l":51.3,"n":118,"o":51.71,"t":"2026-04-29T04:00:00Z","v":6599,"vw":51.49108},{"c":52.7041,"h":52.7408,"l":52.11,"n":170,"o":52.22,"t":"2026-04-30T04:00:00Z","v":16855,"vw":52.540371},{"c":52.53,"h":52.75,"l":52.52,"n":161,"o":52.52,"t":"2026-05-01T04:00:00Z","v":11372,"vw":52.638991},{"c":51.7798,"h":52.28,"l":51.74,"n":194,"o":52.18,"t":"2026-05-04T04:00:00Z","v":19292,"vw":52.05423},{"c":52.531,"h":52.5799,"l":52.23,"n":164,"o":52.27,"t":"2026-05-05T04:00:00Z","v":21467,"vw":52.408545},{"c":54.0749,"h":54.0749,"l":53.8401,"n":158,"o":53.94,"t":"2026-05-06T04:00:00Z","v":7342,"vw":53.946663},{"c":53.1139,"h":53.82,"l":53.1139,"n":224,"o":53.76,"t":"2026-05-07T04:00:00Z","v":6639,"vw":53.560939},{"c":53.6331,"h":53.65,"l":53.33,"n":163,"o":53.63,"t":"2026-05-08T04:00:00Z","v":9083,"vw":53.475315},{"c":53.43,"h":53.53,"l":53.3866,"n":147,"o":53.49,"t":"2026-05-11T04:00:00Z","v":7178,"vw":53.465599},{"c":53.144,"h":53.144,"l":52.83,"n":244,"o":52.9,"t":"2026-05-12T04:00:00Z","v":90761,"vw":52.952805},{"c":53.4438,"h":53.4438,"l":53.14,"n":203,"o":53.14,"t":"2026-05-13T04:00:00Z","v":11011,"vw":53.315067},{"c":53.2497,"h":53.52,"l":53.2497,"n":141,"o":53.32,"t":"2026-05-14T04:00:00Z","v":3571,"vw":53.367702},{"c":52.346,"h":52.5399,"l":52.3,"n":134,"o":52.5,"t":"2026-05-15T04:00:00Z","v":14742,"vw":52.393437},{"c":52.8824,"h":52.94,"l":52.6,"n":169,"o":52.79,"t":"2026-05-18T04:00:00Z","v":10948,"vw":52.779946},{"c":52.54,"h":52.78,"l":52.435,"n":106,"o":52.54,"t":"2026-05-19T04:00:00Z","v":3306,"vw":52.590833},{"c":53.464,"h":53.52,"l":52.57,"n":132,"o":52.75,"t":"2026-05-20T04:00:00Z","v":11400,"vw":53.32756},{"c":53.8167,"h":53.98,"l":52.99,"n":108,"o":52.99,"t":"2026-05-21T04:00:00Z","v":7196,"vw":53.552591},{"c":53.7082,"h":53.86,"l":53.68,"n":105,"o":53.8334,"t":"2026-05-22T04:00:00Z","v":3023,"vw":53.781496},{"c":54.4,"h":54.53,"l":54.24,"n":155,"o":54.46,"t":"2026-05-26T04:00:00Z","v":9044,"vw":54.346356},{"c":54.238,"h":54.43,"l":54.21,"n":112,"o":54.43,"t":"2026-05-27T04:00:00Z","v":7368,"vw":54.28641},{"c":54.15,"h":54.286,"l":53.89,"n":159,"o":53.95,"t":"2026-05-28T04:00:00Z","v":12339,"vw":54.115414},{"c":54.31,"h":54.47,"l":54.2901,"n":158,"o":54.43,"t":"2026-05-29T04:00:00Z","v":5237,"vw":54.367804},{"c":53.134,"h":53.36,"l":52.8315,"n":264,"o":52.99,"t":"2026-06-01T04:00:00Z","v":40469,"vw":53.174219},{"c":53.466,"h":53.466,"l":53.225,"n":176,"o":53.25,"t":"2026-06-02T04:00:00Z","v":13688,"vw":53.341039},{"c":53.02,"h":53.219,"l":53.02,"n":182,"o":53.21,"t":"2026-06-03T04:00:00Z","v":19176,"vw":53.103738},{"c":53.46,"h":53.49,"l":53.21,"n":195,"o":53.24,"t":"2026-06-04T04:00:00Z","v":12569,"vw":53.312752},{"c":52.16,"h":53.11,"l":52,"n":231,"o":53.11,"t":"2026-06-05T04:00:00Z","v":51883,"vw":52.849138},{"c":52.53,"h":52.75,"l":52.415,"n":220,"o":52.62,"t":"2026-06-08T04:00:00Z","v":22149,"vw":52.58024},{"c":52.54,"h":53.11,"l":51.8,"n":146,"o":52.96,"t":"2026-06-09T04:00:00Z","v":13076,"vw":52.564881},{"c":51.794,"h":52.499,"l":51.794,"n":134,"o":52.22,"t":"2026-06-10T04:00:00Z","v":8972,"vw":52.093544},{"c":53.5579,"h":53.565,"l":52.33,"n":194,"o":52.33,"t":"2026-06-11T04:00:00Z","v":17048,"vw":52.618724},{"c":53.73,"h":53.8,"l":53.34,"n":103,"o":53.52,"t":"2026-06-12T04:00:00Z","v":4918,"vw":53.624337},{"c":54.07,"h":54.47,"l":54.07,"n":108,"o":54.47,"t":"2026-06-15T04:00:00Z","v":9880,"vw":54.24794},{"c":54.19,"h":54.53,"l":54.19,"n":152,"o":54.53,"t":"2026-06-16T04:00:00Z","v":7706,"vw":54.440273},{"c":54.05,"h":54.93,"l":54.05,"n":168,"o":54.6,"t":"2026-06-17T04:00:00Z","v":17964,"vw":54.763706},{"c":54.444,"h":54.59,"l":54.33,"n":175,"o":54.54,"t":"2026-06-18T04:00:00Z","v":13407,"vw":54.483809},{"c":54.51,"h":54.65,"l":54.47,"n":182,"o":54.54,"t":"2026-06-22T04:00:00Z","v":21800,"vw":54.549262},{"c":53.28,"h":53.66,"l":53.26,"n":492,"o":53.34,"t":"2026-06-23T04:00:00Z","v":149093,"vw":53.335799},{"c":53.22,"h":53.41,"l":53.04,"n":311,"o":53.17,"t":"2026-06-24T04:00:00Z","v":87636,"vw":53.200768},{"c":53.79,"h":54,"l":53.66,"n":228,"o":53.67,"t":"2026-06-25T04:00:00Z","v":22009,"vw":53.855818},{"c":53.4348,"h":53.67,"l":53.3683,"n":169,"o":53.4901,"t":"2026-06-26T04:00:00Z","v":8275,"vw":53.548331},{"c":53.9008,"h":53.91,"l":53.31,"n":278,"o":53.62,"t":"2026-06-29T04:00:00Z","v":37856,"vw":53.81374},{"c":54.1212,"h":54.15,"l":53.86,"n":154,"o":53.86,"t":"2026-06-30T04:00:00Z","v":16130,"vw":53.958026},{"c":53.7112,"h":53.9,"l":53.71,"n":236,"o":53.81,"t":"2026-07-01T04:00:00Z","v":9829,"vw":53.808447},{"c":54.42,"h":54.85,"l":54.08,"n":184,"o":54.62,"t":"2026-07-02T04:00:00Z","v":10036,"vw":54.395285},{"c":54.97,"h":54.97,"l":54.6872,"n":208,"o":54.765,"t":"2026-07-06T04:00:00Z","v":4957,"vw":54.812845},{"c":54.07,"h":54.5694,"l":54.07,"n":305,"o":54.5694,"t":"2026-07-07T04:00:00Z","v":183281,"vw":54.213429},{"c":53.78,"h":53.78,"l":53.24,"n":244,"o":53.53,"t":"2026-07-08T04:00:00Z","v":23040,"vw":53.587645},{"c":54.105,"h":54.205,"l":53.925,"n":184,"o":53.94,"t":"2026-07-09T04:00:00Z","v":31186,"vw":54.067231},{"c":54.3,"h":54.4,"l":54.1,"n":180,"o":54.25,"t":"2026-07-10T04:00:00Z","v":7554,"vw":54.295059},{"c":53.6199,"h":54.05,"l":53.5601,"n":161,"o":54.05,"t":"2026-07-13T04:00:00Z","v":12124,"vw":53.780232},{"c":53.98,"h":54.3398,"l":53.93,"n":261,"o":54.291,"t":"2026-07-14T04:00:00Z","v":17570,"vw":54.014985},{"c":54.3381,"h":54.4026,"l":54.0071,"n":126,"o":54.21,"t":"2026-07-15T04:00:00Z","v":7017,"vw":54.1912},{"c":53.9287,"h":53.9799,"l":53.7692,"n":110,"o":53.79,"t":"2026-07-16T04:00:00Z","v":3723,"vw":53.89981},{"c":53.62,"h":53.7,"l":53.5001,"n":117,"o":53.5001,"t":"2026-07-17T04:00:00Z","v":8426,"vw":53.605806},{"c":53.2498,"h":53.68,"l":53.2099,"n":169,"o":53.68,"t":"2026-07-20T04:00:00Z","v":9235,"vw":53.400678},{"c":53.97,"h":53.98,"l":53.53,"n":131,"o":53.62,"t":"2026-07-21T04:00:00Z","v":8990,"vw":53.814275},{"c":54.0279,"h":54.16,"l":54.0279,"n":101,"o":54.16,"t":"2026-07-22T04:00:00Z","v":4456,"vw":54.133379},{"c":53.22,"h":53.3488,"l":53,"n":251,"o":53.23,"t":"2026-07-23T04:00:00Z","v":41927,"vw":53.170885},{"c":53.5,"h":53.68,"l":53.445,"n":109,"o":53.48,"t":"2026-07-24T04:00:00Z","v":5173,"vw":53.5141},{"c":53.83,"h":54.065,"l":53.63,"n":128,"o":54.02,"t":"2026-07-27T04:00:00Z","v":4092,"vw":53.877856},{"c":53.83,"h":53.94,"l":53.53,"n":93,"o":53.55,"t":"2026-07-28T04:00:00Z","v":5716,"vw":53.767899},{"c":53.5134,"h":53.995,"l":53.3719,"n":102,"o":53.62,"t":"2026-07-29T04:00:00Z","v":2683,"vw":53.61083},{"c":55.01,"h":55.01,"l":54.58,"n":132,"o":54.58,"t":"2026-07-30T04:00:00Z","v":6553,"vw":54.799607},{"c":54.6509,"h":54.719,"l":54.13,"n":140,"o":54.64,"t":"2026-07-31T04:00:00Z","v":10085,"vw":54.47875},{"c":54.95,"h":55.09,"l":54.69,"n":1327,"o":54.6901,"t":"2026-08-03T04:00:00Z","v":176535,"vw":54.910073},{"c":55.72,"h":55.775,"l":55.33,"n":327,"o":55.33,"t":"2026-08-04T04:00:00Z","v":41729,"vw":55.697564},{"c":55.8372,"h":56,"l":55.7999,"n":158,"o":55.97,"t":"2026-08-05T04:00:00Z","v":6742,"vw":55.901164},{"c":55.7394,"h":56.02,"l":55.705,"n":143,"o":55.98,"t":"2026-08-06T04:00:00Z","v":8628,"vw":55.885486},{"c":56.339,"h":56.51,"l":56.22,"n":149,"o":56.51,"t":"2026-08-07T04:00:00Z","v":7632,"vw":56.323272},{"c":56.0285,"h":56.19,"l":56.01,"n":189,"o":56.06,"t":"2026-08-10T04:00:00Z","v":10547,"vw":56.077584},{"c":56.025,"h":56.34,"l":55.98,"n":116,"o":56.34,"t":"2026-08-11T04:00:00Z","v":2967,"vw":56.109267},{"c":56.22,"h":56.44,"l":56.2,"n":199,"o":56.44,"t":"2026-08-12T04:00:00Z","v":14956,"vw":56.28566},{"c":56.3826,"h":56.499,"l":56.32,"n":115,"o":56.4499,"t":"2026-08-13T04:00:00Z","v":8759,"vw":56.422694},{"c":56.3403,"h":56.48,"l":56.2998,"n":119,"o":56.48,"t":"2026-08-14T04:00:00Z","v":4202,"vw":56.434485},{"c":56.2639,"h":56.49,"l":56.21,"n":130,"o":56.38,"t":"2026-08-17T04:00:00Z","v":16741,"vw":56.306759},{"c":55.6125,"h":55.94,"l":55.6125,"n":133,"o":55.94,"t":"2026-08-18T04:00:00Z","v":6044,"vw":55.709004},{"c":55.71,"h":55.85,"l":55.6699,"n":248,"o":55.829,"t":"2026-08-19T04:00:00Z","v":22047,"vw":55.755496},{"c":55.5116,"h":55.62,"l":55.47,"n":146,"o":55.52,"t":"2026-08-20T04:00:00Z","v":12036,"vw":55.551467},{"c":55.9238,"h":55.99,"l":55.78,"n":128,"o":55.9709,"t":"2026-08-21T04:00:00Z","v":6859,"vw":55.886772},{"c":55.8367,"h":55.88,"l":55.675,"n":133,"o":55.78,"t":"2026-08-24T04:00:00Z","v":8730,"vw":55.783122},{"c":56.245,"h":56.245,"l":56.02,"n":137,"o":56.0699,"t":"2026-08-25T04:00:00Z","v":8550,"vw":56.143594},{"c":56.0107,"h":56.27,"l":55.97,"n":106,"o":56.27,"t":"2026-08-26T04:00:00Z","v":5057,"vw":56.057649},{"c":55.8481,"h":55.94,"l":55.71,"n":97,"o":55.94,"t":"2026-08-27T04:00:00Z","v":7903,"vw":55.798189},{"c":55.763,"h":56.2299,"l":55.6301,"n":116,"o":56.2299,"t":"2026-08-28T04:00:00Z","v":6491,"vw":55.796078},{"c":55.5542,"h":55.76,"l":55.5,"n":112,"o":55.7508,"t":"2026-08-31T04:00:00Z","v":4186,"vw":55.640636},{"c":54.9621,"h":55.31,"l":54.9,"n":182,"o":55.31,"t":"2026-09-01T04:00:00Z","v":10437,"vw":55.108954},{"c":55.2397,"h":55.2397,"l":55.15,"n":131,"o":55.19,"t":"2026-09-02T04:00:00Z","v":12217,"vw":55.178753},{"c":55.9043,"h":55.97,"l":55.64,"n":160,"o":55.8,"t":"2026-09-03T04:00:00Z","v":24303,"vw":55.794666},{"c":55.9522,"h":56.07,"l":55.7999,"n":146,"o":55.8,"t":"2026-09-04T04:00:00Z","v":25436,"vw":56.046193},{"c":55.548,"h":55.86,"l":55.548,"n":187,"o":55.86,"t":"2026-09-08T04:00:00Z","v":11866,"vw":55.627598},{"c":54.8475,"h":55.25,"l":54.8475,"n":159,"o":55.185,"t":"2026-09-09T04:00:00Z","v":13800,"vw":55.085647},{"c":54.56,"h":54.8,"l":54.35,"n":205,"o":54.575,"t":"2026-09-10T04:00:00Z","v":24325,"vw":54.522048},{"c":54.9699,"h":55.11,"l":54.92,"n":127,"o":55.11,"t":"2026-09-11T04:00:00Z","v":3918,"vw":55.036929},{"c":54.5606,"h":54.8,"l":54.35,"n":122,"o":54.4899,"t":"2026-09-14T04:00:00Z","v":9957,"vw":54.703184},{"c":54.2538,"h":54.33,"l":54.2,"n":136,"o":54.2908,"t":"2026-09-15T04:00:00Z","v":4796,"vw":54.254718},{"c":54.0864,"h":54.58,"l":53.9701,"n":134,"o":54.46,"t":"2026-09-16T04:00:00Z","v":7838,"vw":54.41825},{"c":54.6702,"h":54.8399,"l":54.6306,"n":142,"o":54.8205,"t":"2026-09-17T04:00:00Z","v":11107,"vw":54.700392},{"c":54.21,"h":54.22,"l":53.97,"n":183,"o":53.97,"t":"2026-09-18T04:00:00Z","v":17502,"vw":54.117651},{"c":54.8229,"h":54.88,"l":54.56,"n":126,"o":54.59,"t":"2026-09-21T04:00:00Z","v":5405,"vw":54.663207},{"c":54.9541,"h":54.96,"l":54.65,"n":148,"o":54.9,"t":"2026-09-22T04:00:00Z","v":5832,"vw":54.845209},{"c":54.0048,"h":54.29,"l":54.0048,"n":123,"o":54.26,"t":"2026-09-23T04:00:00Z","v":9182,"vw":54.1819},{"c":53.8797,"h":54.03,"l":53.57,"n":201,"o":53.86,"t":"2026-09-24T04:00:00Z","v":9050,"vw":53.77605},{"c":54.4218,"h":54.4218,"l":54.0697,"n":149,"o":54.19,"t":"2026-09-25T04:00:00Z","v":5610,"vw":54.217616},{"c":54.1605,"h":54.27,"l":53.92,"n":131,"o":54.2028,"t":"2026-09-28T04:00:00Z","v":6098,"vw":54.228087},{"c":54.0187,"h":54.09,"l":53.74,"n":133,"o":53.98,"t":"2026-09-29T04:00:00Z","v":23819,"vw":53.957573},{"c":53.57,"h":54.15,"l":53.57,"n":164,"o":54.14,"t":"2026-09-30T04:00:00Z","v":12936,"vw":53.726935},{"c":53.09,"h":53.12,"l":52.86,"n":307,"o":53.12,"t":"2026-10-01T04:00:00Z","v":37952,"vw":53.017049},{"c":53.6528,"h":53.75,"l":53.44,"n":162,"o":53.54,"t":"2026-10-02T04:00:00Z","v":18176,"vw":53.573274},{"c":53.6892,"h":53.6892,"l":53.34,"n":120,"o":53.49,"t":"2026-10-05T04:00:00Z","v":4721,"vw":53.52686},{"c":53.915,"h":54.09,"l":53.89,"n":856,"o":53.91,"t":"2026-10-06T04:00:00Z","v":60889,"vw":54.015722},{"c":53.2899,"h":53.63,"l":52.99,"n":230,"o":53.06,"t":"2026-10-07T04:00:00Z","v":13036,"vw":53.167365},{"c":52.9621,"h":53.04,"l":52.71,"n":172,"o":52.91,"t":"2026-10-08T04:00:00Z","v":16713,"vw":52.849781},{"c":53.3239,"h":53.36,"l":53.1,"n":183,"o":53.12,"t":"2026-10-09T04:00:00Z","v":24625,"vw":53.194333},{"c":53.12,"h":53.3,"l":53.12,"n":142,"o":53.28,"t":"2026-10-12T04:00:00Z","v":6628,"vw":53.202688},{"c":53.3328,"h":53.42,"l":53.15,"n":199,"o":53.42,"t":"2026-10-13T04:00:00Z","v":15303,"vw":53.271549},{"c":52.9279,"h":53,"l":52.82,"n":144,"o":52.959,"t":"2026-10-14T04:00:00Z","v":34229,"vw":52.959259},{"c":53.4,"h":53.4475,"l":53.006301,"n":174,"o":53.0107,"t":"2026-10-15T04:00:00Z","v":12101,"vw":53.217738},{"c":53.15,"h":53.8785,"l":53.1,"n":341,"o":53.83,"t":"2026-10-16T04:00:00Z","v":34551,"vw":53.224139},{"c":52.89,"h":53.2,"l":52.89,"n":146,"o":53.13,"t":"2026-10-19T04:00:00Z","v":10719,"vw":53.025427},{"c":53.31,"h":53.39,"l":52.96,"n":296,"o":52.99,"t":"2026-10-20T04:00:00Z","v":92533,"vw":53.227719},{"c":53.5362,"h":53.78,"l":53.35,"n":240,"o":53.51,"t":"2026-10-21T04:00:00Z","v":95357,"vw":53.536669},{"c":53.0385,"h":53.18,"l":53.03,"n":59,"o":53.1601,"t":"2026-10-22T04:00:00Z","v":3414,"vw":53.089486}],"volatilityBars":[{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-09-21T13:45:00Z","v":100,"vw":54.59},{"c":54.6,"h":54.6,"l":54.56,"n":13,"o":54.56,"t":"2026-09-21T14:00:00Z","v":1368,"vw":54.576781},{"c":54.65,"h":54.65,"l":54.63,"n":13,"o":54.63,"t":"2026-09-21T14:15:00Z","v":1031,"vw":54.642},{"c":54.72,"h":54.72,"l":54.72,"n":4,"o":54.72,"t":"2026-09-21T14:30:00Z","v":232,"vw":54.72},{"c":54.7,"h":54.71,"l":54.7,"n":9,"o":54.71,"t":"2026-09-21T14:45:00Z","v":631,"vw":54.7075},{"c":54.71,"h":54.71,"l":54.71,"n":2,"o":54.71,"t":"2026-09-21T15:00:00Z","v":115,"vw":54.71},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-09-21T15:15:00Z","v":100,"vw":54.76},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-09-21T16:00:00Z","v":100,"vw":54.74},{"c":54.82,"h":54.82,"l":54.82,"n":1,"o":54.82,"t":"2026-09-21T17:15:00Z","v":100,"vw":54.82},{"c":54.795,"h":54.795,"l":54.795,"n":1,"o":54.795,"t":"2026-09-21T18:00:00Z","v":129,"vw":54.795},{"c":54.88,"h":54.88,"l":54.88,"n":1,"o":54.88,"t":"2026-09-21T19:30:00Z","v":243,"vw":54.88},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-09-22T13:30:00Z","v":543,"vw":54.9},{"c":54.925,"h":54.925,"l":54.925,"n":1,"o":54.925,"t":"2026-09-22T13:45:00Z","v":460,"vw":54.925},{"c":54.96,"h":54.96,"l":54.9599,"n":10,"o":54.96,"t":"2026-09-22T14:00:00Z","v":790,"vw":54.959962},{"c":54.9195,"h":54.92,"l":54.9195,"n":6,"o":54.92,"t":"2026-09-22T14:15:00Z","v":520,"vw":54.91975},{"c":54.76,"h":54.87,"l":54.76,"n":5,"o":54.87,"t":"2026-09-22T14:30:00Z","v":1313,"vw":54.768675},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-22T16:00:00Z","v":100,"vw":54.65},{"c":54.6881,"h":54.6881,"l":54.6881,"n":5,"o":54.6881,"t":"2026-09-22T16:15:00Z","v":159,"vw":54.6881},{"c":54.735,"h":54.76,"l":54.735,"n":5,"o":54.75,"t":"2026-09-22T17:30:00Z","v":482,"vw":54.743547},{"c":54.8701,"h":54.8701,"l":54.8701,"n":3,"o":54.8701,"t":"2026-09-22T19:00:00Z","v":147,"vw":54.8701},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-09-22T19:15:00Z","v":209,"vw":54.9},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-09-22T19:30:00Z","v":100,"vw":54.93},{"c":54.29,"h":54.29,"l":54.25,"n":31,"o":54.26,"t":"2026-09-23T14:00:00Z","v":3607,"vw":54.25962},{"c":54.1614,"h":54.1614,"l":54.1614,"n":1,"o":54.1614,"t":"2026-09-23T14:30:00Z","v":174,"vw":54.1614},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-09-23T14:45:00Z","v":100,"vw":54.15},{"c":54.225,"h":54.25,"l":54.225,"n":2,"o":54.25,"t":"2026-09-23T15:15:00Z","v":1269,"vw":54.243538},{"c":54.149,"h":54.149,"l":54.14,"n":2,"o":54.14,"t":"2026-09-23T15:30:00Z","v":334,"vw":54.146305},{"c":54.0889,"h":54.0889,"l":54.0889,"n":1,"o":54.0889,"t":"2026-09-23T17:45:00Z","v":129,"vw":54.0889},{"c":54.05,"h":54.05,"l":54.05,"n":2,"o":54.05,"t":"2026-09-23T19:00:00Z","v":2271,"vw":54.05},{"c":53.7901,"h":53.86,"l":53.7901,"n":6,"o":53.86,"t":"2026-09-24T13:30:00Z","v":605,"vw":53.802604},{"c":53.92,"h":53.92,"l":53.87,"n":6,"o":53.87,"t":"2026-09-24T14:00:00Z","v":334,"vw":53.897341},{"c":53.849,"h":53.849,"l":53.849,"n":2,"o":53.849,"t":"2026-09-24T14:30:00Z","v":206,"vw":53.849},{"c":53.7392,"h":53.74,"l":53.725,"n":19,"o":53.725,"t":"2026-09-24T14:45:00Z","v":1980,"vw":53.738217},{"c":53.58,"h":53.59,"l":53.57,"n":12,"o":53.57,"t":"2026-09-24T15:15:00Z","v":585,"vw":53.58},{"c":53.6585,"h":53.6585,"l":53.6,"n":10,"o":53.6,"t":"2026-09-24T15:45:00Z","v":582,"vw":53.625077},{"c":53.64,"h":53.64,"l":53.64,"n":4,"o":53.64,"t":"2026-09-24T16:00:00Z","v":178,"vw":53.64},{"c":54.03,"h":54.03,"l":53.97,"n":8,"o":53.97,"t":"2026-09-24T16:15:00Z","v":333,"vw":54.001014},{"c":53.96,"h":53.96,"l":53.96,"n":4,"o":53.96,"t":"2026-09-24T17:15:00Z","v":327,"vw":53.96},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-09-24T17:30:00Z","v":176,"vw":53.83},{"c":53.79,"h":53.8,"l":53.79,"n":16,"o":53.8,"t":"2026-09-24T17:45:00Z","v":1497,"vw":53.793622},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-09-24T18:00:00Z","v":107,"vw":53.8},{"c":53.852,"h":53.852,"l":53.81,"n":5,"o":53.81,"t":"2026-09-24T18:15:00Z","v":700,"vw":53.817042},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-09-24T19:15:00Z","v":224,"vw":53.83},{"c":54.19,"h":54.19,"l":54.19,"n":3,"o":54.19,"t":"2026-09-25T13:30:00Z","v":112,"vw":54.19},{"c":54.12,"h":54.12,"l":54.0697,"n":15,"o":54.0697,"t":"2026-09-25T14:30:00Z","v":423,"vw":54.088193},{"c":54.14,"h":54.14,"l":54.14,"n":2,"o":54.14,"t":"2026-09-25T15:15:00Z","v":1948,"vw":54.14},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-09-25T15:30:00Z","v":258,"vw":54.12},{"c":54.41,"h":54.41,"l":54.41,"n":6,"o":54.41,"t":"2026-09-25T16:15:00Z","v":311,"vw":54.41},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-09-25T17:00:00Z","v":1005,"vw":54.33},{"c":54.355,"h":54.355,"l":54.355,"n":1,"o":54.355,"t":"2026-09-25T18:00:00Z","v":355,"vw":54.355},{"c":54.25,"h":54.25,"l":54.2028,"n":22,"o":54.2028,"t":"2026-09-28T14:00:00Z","v":1594,"vw":54.241547},{"c":54.24,"h":54.24,"l":54.24,"n":6,"o":54.24,"t":"2026-09-28T14:15:00Z","v":643,"vw":54.24},{"c":53.92,"h":53.92,"l":53.92,"n":3,"o":53.92,"t":"2026-09-28T15:45:00Z","v":135,"vw":53.92},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-09-28T16:30:00Z","v":509,"vw":54.24},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-09-28T18:00:00Z","v":235,"vw":54.26},{"c":54.2597,"h":54.2597,"l":54.2597,"n":3,"o":54.2597,"t":"2026-09-28T18:30:00Z","v":136,"vw":54.2597},{"c":54.27,"h":54.27,"l":54.22,"n":5,"o":54.22,"t":"2026-09-28T18:45:00Z","v":1817,"vw":54.226015},{"c":54.2076,"h":54.2076,"l":54.2076,"n":1,"o":54.2076,"t":"2026-09-28T19:45:00Z","v":154,"vw":54.2076},{"c":53.99,"h":53.99,"l":53.98,"n":4,"o":53.98,"t":"2026-09-29T13:30:00Z","v":10192,"vw":53.9896},{"c":54.0581,"h":54.06,"l":54.02,"n":19,"o":54.06,"t":"2026-09-29T14:00:00Z","v":1232,"vw":54.039732},{"c":54.09,"h":54.09,"l":54.09,"n":4,"o":54.09,"t":"2026-09-29T14:15:00Z","v":306,"vw":54.09},{"c":54.04,"h":54.04,"l":54.04,"n":1,"o":54.04,"t":"2026-09-29T14:45:00Z","v":972,"vw":54.04},{"c":53.795,"h":53.86,"l":53.795,"n":5,"o":53.86,"t":"2026-09-29T15:15:00Z","v":331,"vw":53.8275},{"c":53.81,"h":53.81,"l":53.81,"n":5,"o":53.81,"t":"2026-09-29T15:30:00Z","v":262,"vw":53.81},{"c":53.8,"h":53.879,"l":53.8,"n":6,"o":53.879,"t":"2026-09-29T15:45:00Z","v":1152,"vw":53.851904},{"c":53.8,"h":53.8,"l":53.8,"n":2,"o":53.8,"t":"2026-09-29T16:00:00Z","v":359,"vw":53.8},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-09-29T16:15:00Z","v":100,"vw":53.8},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-09-29T16:30:00Z","v":100,"vw":53.78},{"c":53.74,"h":53.74,"l":53.74,"n":2,"o":53.74,"t":"2026-09-29T17:15:00Z","v":193,"vw":53.74},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-09-29T17:45:00Z","v":421,"vw":53.75},{"c":53.8679,"h":53.8679,"l":53.8679,"n":1,"o":53.8679,"t":"2026-09-29T18:00:00Z","v":200,"vw":53.8679},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-09-29T18:15:00Z","v":2400,"vw":53.89},{"c":54.005,"h":54.005,"l":54.005,"n":1,"o":54.005,"t":"2026-09-29T19:00:00Z","v":229,"vw":54.005},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-09-29T21:15:00Z","v":3989,"vw":54.02},{"c":54.02,"h":54.08,"l":54.01,"n":12,"o":54.01,"t":"2026-09-30T10:15:00Z","v":4007,"vw":54.018007},{"c":54.04,"h":54.14,"l":54.04,"n":3,"o":54.14,"t":"2026-09-30T13:30:00Z","v":211,"vw":54.09},{"c":54.1,"h":54.1,"l":54.1,"n":5,"o":54.1,"t":"2026-09-30T14:00:00Z","v":154,"vw":54.1},{"c":54.15,"h":54.15,"l":54.1492,"n":7,"o":54.1492,"t":"2026-09-30T14:15:00Z","v":279,"vw":54.149568},{"c":54.04,"h":54.04,"l":54.02,"n":5,"o":54.02,"t":"2026-09-30T14:30:00Z","v":463,"vw":54.026044},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-09-30T15:00:00Z","v":112,"vw":54.01},{"c":53.87,"h":53.9,"l":53.86,"n":5,"o":53.9,"t":"2026-09-30T16:00:00Z","v":481,"vw":53.873802},{"c":53.6566,"h":53.6566,"l":53.6566,"n":2,"o":53.6566,"t":"2026-09-30T18:45:00Z","v":152,"vw":53.6566},{"c":53.66,"h":53.69,"l":53.65,"n":4,"o":53.69,"t":"2026-09-30T19:15:00Z","v":1510,"vw":53.658755},{"c":53.6,"h":53.6,"l":53.59,"n":7,"o":53.59,"t":"2026-09-30T19:45:00Z","v":398,"vw":53.595},{"c":53.57,"h":53.57,"l":53.57,"n":3,"o":53.57,"t":"2026-09-30T20:00:00Z","v":1901,"vw":53.57},{"c":53.12,"h":53.12,"l":53.12,"n":2,"o":53.12,"t":"2026-10-01T14:00:00Z","v":255,"vw":53.12},{"c":53.0924,"h":53.0924,"l":53.0924,"n":1,"o":53.0924,"t":"2026-10-01T14:15:00Z","v":164,"vw":53.0924},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-10-01T15:00:00Z","v":1059,"vw":52.96},{"c":52.88,"h":52.9,"l":52.86,"n":6,"o":52.86,"t":"2026-10-01T15:45:00Z","v":595,"vw":52.880944},{"c":52.92,"h":52.96,"l":52.92,"n":12,"o":52.96,"t":"2026-10-01T16:00:00Z","v":1093,"vw":52.945006},{"c":52.96,"h":52.96,"l":52.96,"n":5,"o":52.96,"t":"2026-10-01T16:45:00Z","v":221,"vw":52.96},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-01T17:45:00Z","v":326,"vw":53},{"c":52.9823,"h":52.9823,"l":52.9823,"n":1,"o":52.9823,"t":"2026-10-01T18:30:00Z","v":540,"vw":52.9823},{"c":52.99,"h":52.99,"l":52.99,"n":3,"o":52.99,"t":"2026-10-01T18:45:00Z","v":134,"vw":52.99},{"c":52.9984,"h":52.9999,"l":52.98,"n":12,"o":52.98,"t":"2026-10-01T19:15:00Z","v":4432,"vw":52.998898},{"c":53.056,"h":53.056,"l":53.056,"n":1,"o":53.056,"t":"2026-10-01T19:30:00Z","v":100,"vw":53.056},{"c":53.08,"h":53.09,"l":53.05,"n":78,"o":53.08,"t":"2026-10-01T19:45:00Z","v":2965,"vw":53.069219},{"c":53.09,"h":53.09,"l":53.09,"n":5,"o":53.09,"t":"2026-10-01T20:00:00Z","v":21590,"vw":53.09},{"c":53.69,"h":53.69,"l":53.5202,"n":9,"o":53.54,"t":"2026-10-02T14:00:00Z","v":2806,"vw":53.574632},{"c":53.71,"h":53.71,"l":53.71,"n":5,"o":53.71,"t":"2026-10-02T14:15:00Z","v":446,"vw":53.71},{"c":53.75,"h":53.75,"l":53.7,"n":10,"o":53.7199,"t":"2026-10-02T14:30:00Z","v":1336,"vw":53.731778},{"c":53.68,"h":53.68,"l":53.68,"n":7,"o":53.68,"t":"2026-10-02T14:45:00Z","v":509,"vw":53.68},{"c":53.515,"h":53.6089,"l":53.515,"n":5,"o":53.6089,"t":"2026-10-02T15:00:00Z","v":502,"vw":53.56195},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-02T15:15:00Z","v":3375,"vw":53.44},{"c":53.54,"h":53.54,"l":53.539,"n":5,"o":53.54,"t":"2026-10-02T15:30:00Z","v":894,"vw":53.539844},{"c":53.5299,"h":53.53,"l":53.5299,"n":3,"o":53.53,"t":"2026-10-02T16:00:00Z","v":559,"vw":53.52995},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-02T16:15:00Z","v":290,"vw":53.53},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-02T16:45:00Z","v":376,"vw":53.54},{"c":53.56,"h":53.56,"l":53.55,"n":8,"o":53.55,"t":"2026-10-02T17:45:00Z","v":2492,"vw":53.558395},{"c":53.5601,"h":53.5601,"l":53.5601,"n":1,"o":53.5601,"t":"2026-10-02T18:30:00Z","v":281,"vw":53.5601},{"c":53.66,"h":53.6641,"l":53.66,"n":2,"o":53.6641,"t":"2026-10-02T19:15:00Z","v":587,"vw":53.662151},{"c":53.675,"h":53.675,"l":53.67,"n":3,"o":53.67,"t":"2026-10-02T19:30:00Z","v":1975,"vw":53.671147},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-02T19:45:00Z","v":166,"vw":53.65},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-02T23:30:00Z","v":203,"vw":54},{"c":53.49,"h":53.49,"l":53.49,"n":3,"o":53.49,"t":"2026-10-05T13:30:00Z","v":212,"vw":53.49},{"c":53.5499,"h":53.55,"l":53.34,"n":14,"o":53.34,"t":"2026-10-05T14:00:00Z","v":1875,"vw":53.502059},{"c":53.56,"h":53.56,"l":53.56,"n":7,"o":53.56,"t":"2026-10-05T14:15:00Z","v":409,"vw":53.56},{"c":53.5401,"h":53.55,"l":53.5401,"n":8,"o":53.55,"t":"2026-10-05T14:30:00Z","v":600,"vw":53.541837},{"c":53.58,"h":53.62,"l":53.58,"n":3,"o":53.62,"t":"2026-10-05T15:00:00Z","v":306,"vw":53.601308},{"c":53.55,"h":53.55,"l":53.55,"n":4,"o":53.55,"t":"2026-10-05T15:30:00Z","v":214,"vw":53.55},{"c":53.5664,"h":53.5664,"l":53.5664,"n":1,"o":53.5664,"t":"2026-10-05T16:15:00Z","v":184,"vw":53.5664},{"c":53.5799,"h":53.5799,"l":53.5799,"n":1,"o":53.5799,"t":"2026-10-05T17:00:00Z","v":100,"vw":53.5799},{"c":54.02,"h":54.02,"l":53.91,"n":7,"o":53.91,"t":"2026-10-06T13:30:00Z","v":24241,"vw":54.019103},{"c":54.01,"h":54.01,"l":53.98,"n":11,"o":53.98,"t":"2026-10-06T14:00:00Z","v":1038,"vw":54.003488},{"c":53.89,"h":53.92,"l":53.89,"n":6,"o":53.92,"t":"2026-10-06T14:15:00Z","v":573,"vw":53.901516},{"c":53.98,"h":53.98,"l":53.98,"n":1,"o":53.98,"t":"2026-10-06T14:45:00Z","v":1414,"vw":53.98},{"c":54.055,"h":54.06,"l":54.055,"n":4,"o":54.06,"t":"2026-10-06T15:15:00Z","v":933,"vw":54.057144},{"c":54.08,"h":54.08,"l":54.06,"n":9,"o":54.06,"t":"2026-10-06T15:30:00Z","v":926,"vw":54.07521},{"c":54.09,"h":54.09,"l":54.05,"n":104,"o":54.07,"t":"2026-10-06T15:45:00Z","v":2889,"vw":54.079585},{"c":54.07,"h":54.08,"l":54.06,"n":62,"o":54.07,"t":"2026-10-06T16:00:00Z","v":2341,"vw":54.068955},{"c":54.03,"h":54.05,"l":54.01,"n":70,"o":54.04,"t":"2026-10-06T16:15:00Z","v":3307,"vw":54.034895},{"c":54,"h":54.02,"l":53.98,"n":75,"o":54,"t":"2026-10-06T16:30:00Z","v":3254,"vw":54.00187},{"c":54.01,"h":54.01,"l":53.97,"n":42,"o":53.99,"t":"2026-10-06T16:45:00Z","v":3313,"vw":53.983735},{"c":54.03,"h":54.03,"l":53.99,"n":51,"o":53.99,"t":"2026-10-06T17:00:00Z","v":2027,"vw":54.013077},{"c":53.99,"h":54.01,"l":53.97,"n":102,"o":54,"t":"2026-10-06T17:15:00Z","v":3794,"vw":53.99634},{"c":54.04,"h":54.04,"l":54,"n":38,"o":54,"t":"2026-10-06T17:30:00Z","v":2546,"vw":54.010573},{"c":54.08,"h":54.08,"l":54.02,"n":55,"o":54.02,"t":"2026-10-06T17:45:00Z","v":3066,"vw":54.045897},{"c":53.94,"h":53.94,"l":53.94,"n":6,"o":53.94,"t":"2026-10-06T18:30:00Z","v":247,"vw":53.94},{"c":53.97,"h":53.97,"l":53.965,"n":13,"o":53.965,"t":"2026-10-06T18:45:00Z","v":1814,"vw":53.96553},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-06T19:15:00Z","v":517,"vw":53.97},{"c":52.9995,"h":53.06,"l":52.9995,"n":13,"o":53.06,"t":"2026-10-07T13:30:00Z","v":2513,"vw":53.013401},{"c":53.02,"h":53.02,"l":52.99,"n":6,"o":52.99,"t":"2026-10-07T13:45:00Z","v":1000,"vw":52.998},{"c":53.02,"h":53.02,"l":53,"n":6,"o":53,"t":"2026-10-07T14:00:00Z","v":411,"vw":53.01087},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-07T14:15:00Z","v":200,"vw":53.07},{"c":53.19,"h":53.19,"l":53.12,"n":10,"o":53.12,"t":"2026-10-07T14:45:00Z","v":611,"vw":53.156907},{"c":53.2,"h":53.2,"l":53.17,"n":6,"o":53.17,"t":"2026-10-07T15:30:00Z","v":502,"vw":53.188367},{"c":53.25,"h":53.25,"l":53.2499,"n":5,"o":53.2499,"t":"2026-10-07T15:45:00Z","v":311,"vw":53.249943},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-10-07T16:00:00Z","v":166,"vw":53.2},{"c":53.23,"h":53.23,"l":53.215,"n":3,"o":53.215,"t":"2026-10-07T17:00:00Z","v":1528,"vw":53.216021},{"c":53.31,"h":53.31,"l":53.31,"n":2,"o":53.31,"t":"2026-10-07T18:00:00Z","v":160,"vw":53.31},{"c":53.63,"h":53.63,"l":53.295,"n":19,"o":53.295,"t":"2026-10-07T18:15:00Z","v":1945,"vw":53.351797},{"c":53.3,"h":53.32,"l":53.3,"n":5,"o":53.32,"t":"2026-10-07T18:30:00Z","v":400,"vw":53.313333},{"c":53.28,"h":53.28,"l":53.28,"n":2,"o":53.28,"t":"2026-10-07T19:00:00Z","v":600,"vw":53.28},{"c":53.29,"h":53.29,"l":53.29,"n":6,"o":53.29,"t":"2026-10-07T19:45:00Z","v":1106,"vw":53.29},{"c":52.91,"h":52.91,"l":52.91,"n":4,"o":52.91,"t":"2026-10-08T13:45:00Z","v":272,"vw":52.91},{"c":52.955,"h":52.979,"l":52.94,"n":7,"o":52.94,"t":"2026-10-08T14:00:00Z","v":6668,"vw":52.941083},{"c":52.955,"h":53.04,"l":52.955,"n":10,"o":53.04,"t":"2026-10-08T14:30:00Z","v":616,"vw":52.986619},{"c":52.88,"h":52.88,"l":52.88,"n":5,"o":52.88,"t":"2026-10-08T14:45:00Z","v":592,"vw":52.88},{"c":52.785,"h":52.795,"l":52.77,"n":11,"o":52.795,"t":"2026-10-08T15:00:00Z","v":721,"vw":52.785265},{"c":52.72,"h":52.735,"l":52.71,"n":12,"o":52.73,"t":"2026-10-08T15:15:00Z","v":4926,"vw":52.718942},{"c":52.85,"h":52.85,"l":52.85,"n":9,"o":52.85,"t":"2026-10-08T16:15:00Z","v":271,"vw":52.85},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-10-08T16:30:00Z","v":432,"vw":52.8},{"c":52.9126,"h":52.9126,"l":52.9126,"n":1,"o":52.9126,"t":"2026-10-08T19:15:00Z","v":104,"vw":52.9126},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-10-09T13:30:00Z","v":100,"vw":53.12},{"c":53.185,"h":53.2077,"l":53.185,"n":3,"o":53.2077,"t":"2026-10-09T13:45:00Z","v":485,"vw":53.190002},{"c":53.169,"h":53.169,"l":53.169,"n":6,"o":53.169,"t":"2026-10-09T14:00:00Z","v":177,"vw":53.169},{"c":53.14,"h":53.14,"l":53.14,"n":6,"o":53.14,"t":"2026-10-09T14:15:00Z","v":203,"vw":53.14},{"c":53.1,"h":53.1,"l":53.1,"n":4,"o":53.1,"t":"2026-10-09T14:45:00Z","v":12254,"vw":53.1},{"c":53.13,"h":53.13,"l":53.13,"n":3,"o":53.13,"t":"2026-10-09T15:00:00Z","v":189,"vw":53.13},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-09T15:30:00Z","v":273,"vw":53.13},{"c":53.1311,"h":53.15,"l":53.1311,"n":3,"o":53.15,"t":"2026-10-09T15:45:00Z","v":654,"vw":53.143304},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-09T17:15:00Z","v":190,"vw":53.2},{"c":53.2119,"h":53.23,"l":53.2119,"n":2,"o":53.23,"t":"2026-10-09T18:00:00Z","v":406,"vw":53.221485},{"c":53.3396,"h":53.36,"l":53.3396,"n":17,"o":53.34,"t":"2026-10-09T19:00:00Z","v":3015,"vw":53.343653},{"c":53.35,"h":53.36,"l":53.34,"n":22,"o":53.349,"t":"2026-10-09T19:15:00Z","v":5229,"vw":53.350384},{"c":53.27,"h":53.3,"l":53.27,"n":10,"o":53.28,"t":"2026-10-12T14:00:00Z","v":929,"vw":53.28299},{"c":53.2287,"h":53.23,"l":53.2287,"n":3,"o":53.23,"t":"2026-10-12T14:30:00Z","v":219,"vw":53.229328},{"c":53.245,"h":53.245,"l":53.22,"n":4,"o":53.22,"t":"2026-10-12T15:00:00Z","v":427,"vw":53.229722},{"c":53.2201,"h":53.2201,"l":53.2201,"n":1,"o":53.2201,"t":"2026-10-12T15:15:00Z","v":281,"vw":53.2201},{"c":53.19,"h":53.19,"l":53.19,"n":4,"o":53.19,"t":"2026-10-12T16:30:00Z","v":227,"vw":53.19},{"c":53.2,"h":53.2101,"l":53.1804,"n":15,"o":53.2101,"t":"2026-10-12T17:45:00Z","v":2070,"vw":53.192237},{"c":53.14,"h":53.1479,"l":53.14,"n":7,"o":53.14,"t":"2026-10-12T19:45:00Z","v":1097,"vw":53.143986},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-10-12T20:00:00Z","v":100,"vw":53.12},{"c":53.42,"h":53.42,"l":53.42,"n":1,"o":53.42,"t":"2026-10-13T13:30:00Z","v":100,"vw":53.42},{"c":53.25,"h":53.28,"l":53.24,"n":19,"o":53.28,"t":"2026-10-13T14:00:00Z","v":1720,"vw":53.257551},{"c":53.25,"h":53.25,"l":53.25,"n":3,"o":53.25,"t":"2026-10-13T14:45:00Z","v":147,"vw":53.25},{"c":53.2487,"h":53.2487,"l":53.16,"n":10,"o":53.18,"t":"2026-10-13T15:00:00Z","v":2335,"vw":53.214732},{"c":53.21,"h":53.21,"l":53.21,"n":2,"o":53.21,"t":"2026-10-13T15:15:00Z","v":311,"vw":53.21},{"c":53.1501,"h":53.1501,"l":53.15,"n":15,"o":53.15,"t":"2026-10-13T15:45:00Z","v":2211,"vw":53.150056},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-13T16:00:00Z","v":100,"vw":53.23},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-13T17:45:00Z","v":106,"vw":53.2},{"c":53.3055,"h":53.3055,"l":53.3055,"n":2,"o":53.3055,"t":"2026-10-13T18:15:00Z","v":123,"vw":53.3055},{"c":53.33,"h":53.34,"l":53.31,"n":31,"o":53.31,"t":"2026-10-13T18:30:00Z","v":5079,"vw":53.324613},{"c":53.35,"h":53.35,"l":53.35,"n":4,"o":53.35,"t":"2026-10-13T19:00:00Z","v":917,"vw":53.35},{"c":53.355,"h":53.355,"l":53.355,"n":3,"o":53.355,"t":"2026-10-13T19:15:00Z","v":422,"vw":53.355},{"c":53.34,"h":53.38,"l":53.34,"n":4,"o":53.38,"t":"2026-10-13T19:45:00Z","v":366,"vw":53.355055},{"c":53,"h":53,"l":52.959,"n":12,"o":52.959,"t":"2026-10-14T14:00:00Z","v":893,"vw":52.974818},{"c":52.979,"h":52.979,"l":52.965,"n":4,"o":52.965,"t":"2026-10-14T14:15:00Z","v":783,"vw":52.976968},{"c":53,"h":53,"l":52.98,"n":3,"o":52.98,"t":"2026-10-14T14:30:00Z","v":338,"vw":52.992337},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-14T16:00:00Z","v":108,"vw":52.94},{"c":52.8772,"h":52.8772,"l":52.8701,"n":9,"o":52.8701,"t":"2026-10-14T17:30:00Z","v":2192,"vw":52.875817},{"c":52.82,"h":52.82,"l":52.82,"n":13,"o":52.82,"t":"2026-10-14T17:45:00Z","v":1930,"vw":52.82},{"c":52.9116,"h":52.9116,"l":52.9116,"n":2,"o":52.9116,"t":"2026-10-14T18:00:00Z","v":258,"vw":52.9116},{"c":52.9,"h":52.9,"l":52.89,"n":13,"o":52.9,"t":"2026-10-14T18:45:00Z","v":1366,"vw":52.898683},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-14T19:00:00Z","v":165,"vw":52.92},{"c":52.92,"h":52.92,"l":52.92,"n":2,"o":52.92,"t":"2026-10-14T19:15:00Z","v":166,"vw":52.92},{"c":52.98,"h":52.98,"l":52.96,"n":5,"o":52.96,"t":"2026-10-14T19:45:00Z","v":24819,"vw":52.979869},{"c":53.12,"h":53.12,"l":53.0107,"n":12,"o":53.0107,"t":"2026-10-15T14:00:00Z","v":736,"vw":53.037317},{"c":53.006301,"h":53.05,"l":53.006301,"n":8,"o":53.05,"t":"2026-10-15T14:15:00Z","v":1068,"vw":53.01835},{"c":53.25,"h":53.25,"l":53.24,"n":3,"o":53.24,"t":"2026-10-15T15:00:00Z","v":318,"vw":53.243941},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-15T15:15:00Z","v":5812,"vw":53.23},{"c":53.27,"h":53.27,"l":53.27,"n":1,"o":53.27,"t":"2026-10-15T15:45:00Z","v":120,"vw":53.27},{"c":53.21,"h":53.21,"l":53.21,"n":1,"o":53.21,"t":"2026-10-15T16:00:00Z","v":100,"vw":53.21},{"c":53.1917,"h":53.2661,"l":53.1917,"n":7,"o":53.2284,"t":"2026-10-15T16:30:00Z","v":843,"vw":53.217804},{"c":53.21,"h":53.21,"l":53.21,"n":3,"o":53.21,"t":"2026-10-15T16:45:00Z","v":122,"vw":53.21},{"c":53.24,"h":53.24,"l":53.24,"n":2,"o":53.24,"t":"2026-10-15T17:00:00Z","v":191,"vw":53.24},{"c":53.35,"h":53.35,"l":53.35,"n":4,"o":53.35,"t":"2026-10-15T18:00:00Z","v":182,"vw":53.35},{"c":53.28,"h":53.28,"l":53.28,"n":1,"o":53.28,"t":"2026-10-15T18:15:00Z","v":100,"vw":53.28},{"c":53.33,"h":53.33,"l":53.33,"n":2,"o":53.33,"t":"2026-10-15T18:30:00Z","v":197,"vw":53.33},{"c":53.36,"h":53.36,"l":53.36,"n":3,"o":53.36,"t":"2026-10-15T19:15:00Z","v":107,"vw":53.36},{"c":53.3711,"h":53.38,"l":53.3711,"n":2,"o":53.38,"t":"2026-10-15T19:30:00Z","v":267,"vw":53.374433},{"c":53.39,"h":53.4475,"l":53.39,"n":4,"o":53.4475,"t":"2026-10-15T19:45:00Z","v":667,"vw":53.399989},{"c":53.8479,"h":53.8785,"l":53.825,"n":20,"o":53.83,"t":"2026-10-16T14:00:00Z","v":1839,"vw":53.841209},{"c":53.8,"h":53.84,"l":53.8,"n":6,"o":53.84,"t":"2026-10-16T14:30:00Z","v":227,"vw":53.821567},{"c":53.75,"h":53.75,"l":53.75,"n":4,"o":53.75,"t":"2026-10-16T15:15:00Z","v":1336,"vw":53.75},{"c":53.3108,"h":53.325,"l":53.3108,"n":2,"o":53.325,"t":"2026-10-16T17:00:00Z","v":638,"vw":53.316231},{"c":53.15,"h":53.28,"l":53.15,"n":162,"o":53.28,"t":"2026-10-16T18:15:00Z","v":19464,"vw":53.165518},{"c":53.15,"h":53.15,"l":53.15,"n":31,"o":53.15,"t":"2026-10-16T18:30:00Z","v":2851,"vw":53.15},{"c":53.1,"h":53.1428,"l":53.1,"n":6,"o":53.1428,"t":"2026-10-16T18:45:00Z","v":562,"vw":53.120655},{"c":53.15,"h":53.15,"l":53.11,"n":9,"o":53.11,"t":"2026-10-16T19:00:00Z","v":3394,"vw":53.147576},{"c":53.15,"h":53.15,"l":53.15,"n":12,"o":53.15,"t":"2026-10-16T19:45:00Z","v":3117,"vw":53.15},{"c":53.08,"h":53.13,"l":53.08,"n":3,"o":53.13,"t":"2026-10-19T13:30:00Z","v":1087,"vw":53.120783},{"c":53.09,"h":53.09,"l":53.06,"n":3,"o":53.06,"t":"2026-10-19T13:45:00Z","v":600,"vw":53.08},{"c":53.09,"h":53.09,"l":53.01,"n":23,"o":53.01,"t":"2026-10-19T14:00:00Z","v":2774,"vw":53.046922},{"c":53.137,"h":53.137,"l":53.1,"n":6,"o":53.1,"t":"2026-10-19T14:15:00Z","v":505,"vw":53.11672},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-19T15:00:00Z","v":200,"vw":53.05},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-19T15:15:00Z","v":201,"vw":53.2},{"c":53.11,"h":53.11,"l":53.11,"n":3,"o":53.11,"t":"2026-10-19T15:45:00Z","v":156,"vw":53.11},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-19T16:00:00Z","v":193,"vw":53.11},{"c":53.0399,"h":53.06,"l":53.0399,"n":5,"o":53.04,"t":"2026-10-19T16:15:00Z","v":840,"vw":53.042317},{"c":52.9459,"h":52.9459,"l":52.9459,"n":5,"o":52.9459,"t":"2026-10-19T16:45:00Z","v":239,"vw":52.9459},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-19T17:30:00Z","v":102,"vw":52.93},{"c":52.955,"h":52.955,"l":52.955,"n":2,"o":52.955,"t":"2026-10-19T18:15:00Z","v":124,"vw":52.955},{"c":52.94,"h":52.94,"l":52.9399,"n":2,"o":52.9399,"t":"2026-10-19T18:30:00Z","v":1369,"vw":52.939915},{"c":52.949,"h":52.949,"l":52.949,"n":3,"o":52.949,"t":"2026-10-19T18:45:00Z","v":108,"vw":52.949},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-10-19T19:15:00Z","v":392,"vw":52.9},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-19T19:30:00Z","v":472,"vw":52.93},{"c":52.89,"h":52.93,"l":52.89,"n":4,"o":52.93,"t":"2026-10-19T19:45:00Z","v":500,"vw":52.899},{"c":52.98,"h":52.98,"l":52.98,"n":2,"o":52.98,"t":"2026-10-20T13:15:00Z","v":102,"vw":52.98},{"c":52.96,"h":52.99,"l":52.96,"n":4,"o":52.99,"t":"2026-10-20T13:30:00Z","v":1106,"vw":52.987283},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-10-20T13:45:00Z","v":150,"vw":53.08},{"c":53.129,"h":53.129,"l":53.07,"n":11,"o":53.12,"t":"2026-10-20T14:00:00Z","v":710,"vw":53.099148},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-10-20T14:15:00Z","v":141,"vw":53.39},{"c":53.225,"h":53.225,"l":53.225,"n":1,"o":53.225,"t":"2026-10-20T15:30:00Z","v":140,"vw":53.225},{"c":53.3,"h":53.31,"l":53.15,"n":176,"o":53.28,"t":"2026-10-20T16:15:00Z","v":85537,"vw":53.228415},{"c":53.31,"h":53.31,"l":53.295,"n":21,"o":53.31,"t":"2026-10-20T16:30:00Z","v":2383,"vw":53.306253},{"c":53.305,"h":53.305,"l":53.305,"n":2,"o":53.305,"t":"2026-10-20T16:45:00Z","v":140,"vw":53.305},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-20T18:30:00Z","v":240,"vw":53.31},{"c":53.3196,"h":53.3196,"l":53.3196,"n":1,"o":53.3196,"t":"2026-10-20T19:00:00Z","v":155,"vw":53.3196},{"c":53.29,"h":53.2999,"l":53.29,"n":6,"o":53.2999,"t":"2026-10-20T19:30:00Z","v":653,"vw":53.296825},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-20T19:45:00Z","v":100,"vw":53.31},{"c":53.5296,"h":53.5296,"l":53.51,"n":8,"o":53.51,"t":"2026-10-21T14:00:00Z","v":944,"vw":53.524203},{"c":53.51,"h":53.52,"l":53.481,"n":12,"o":53.5,"t":"2026-10-21T14:30:00Z","v":2821,"vw":53.48791},{"c":53.495,"h":53.495,"l":53.47,"n":5,"o":53.49,"t":"2026-10-21T14:45:00Z","v":818,"vw":53.490913},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-21T15:00:00Z","v":105,"vw":53.5},{"c":53.555,"h":53.586,"l":53.555,"n":6,"o":53.586,"t":"2026-10-21T15:45:00Z","v":966,"vw":53.559243},{"c":53.546,"h":53.546,"l":53.546,"n":2,"o":53.546,"t":"2026-10-21T16:00:00Z","v":224,"vw":53.546},{"c":53.53,"h":53.6,"l":53.53,"n":43,"o":53.55,"t":"2026-10-21T16:15:00Z","v":9485,"vw":53.538575},{"c":53.53,"h":53.53,"l":53.53,"n":10,"o":53.53,"t":"2026-10-21T16:30:00Z","v":15165,"vw":53.53},{"c":53.5258,"h":53.5258,"l":53.5258,"n":1,"o":53.5258,"t":"2026-10-21T17:00:00Z","v":106,"vw":53.5258},{"c":53.66,"h":53.78,"l":53.53,"n":63,"o":53.53,"t":"2026-10-21T17:15:00Z","v":62866,"vw":53.541538},{"c":53.581,"h":53.581,"l":53.581,"n":2,"o":53.581,"t":"2026-10-21T18:30:00Z","v":300,"vw":53.581},{"c":53.41,"h":53.56,"l":53.41,"n":7,"o":53.56,"t":"2026-10-21T18:45:00Z","v":709,"vw":53.436362},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-21T19:00:00Z","v":100,"vw":53.35},{"c":53.18,"h":53.18,"l":53.1601,"n":6,"o":53.1601,"t":"2026-10-22T14:00:00Z","v":909,"vw":53.169928},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-10-22T14:15:00Z","v":100,"vw":53.08},{"c":53.03,"h":53.03,"l":53.03,"n":4,"o":53.03,"t":"2026-10-22T14:30:00Z","v":984,"vw":53.03},{"c":53.105,"h":53.105,"l":53.105,"n":1,"o":53.105,"t":"2026-10-22T16:15:00Z","v":420,"vw":53.105},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-22T17:30:00Z","v":282,"vw":53.07},{"c":53.0385,"h":53.0385,"l":53.0385,"n":1,"o":53.0385,"t":"2026-10-22T18:00:00Z","v":294,"vw":53.0385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.9,"premium":5.685915394722326,"strike":47.62502296652226,"iv":0.2706880028329707,"gamma":0.052250901173591185,"theta":-0.012917810026936975,"vega":0.025028759435118866,"rho":0.03321105250016104,"breakevenPct":0.5136615123817322}],"put":[{"delta":0.9,"premium":7.257575757575761,"strike":60.25757575757576,"iv":0.3322000000000001,"gamma":0.0354121212121212,"theta":-0.00912878787878788,"vega":0.02626515151515151,"rho":-0.044186145709867064,"breakevenPct":0.07258877984859884}]},"raw":{"call":[{"delta":0.9,"premium":5.685915394722326,"strike":47.62502296652226,"iv":0.2706880028329707,"gamma":0.052250901173591185,"theta":-0.012917810026936975,"vega":0.025028759435118866,"rho":0.03321105250016104,"breakevenPct":0.5136615123817322}],"put":[{"delta":0.9,"premium":7.257575757575761,"strike":60.25757575757576,"iv":0.3322000000000001,"gamma":0.0354121212121212,"theta":-0.00912878787878788,"vega":0.02626515151515151,"rho":-0.044186145709867064,"breakevenPct":0.07258877984859884}]}},"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"}}