{"symbol":"TBLU","url":"https://intraalpha.com/companies/TBLU","capturedAt":"2026-10-23T02:26:12.719Z","state":"ready","quote":{"symbol":"TBLU","last_price":51.1165,"prev_close":50.6,"regular_close":51.1165,"change":0.5165,"change_pct":1.0208,"regular_change":0.5165,"regular_change_pct":1.0208,"extended_change":0,"extended_change_pct":0,"bid":25.19,"ask":76.59,"bid_size":100,"ask_size":100,"volume":3008,"vwap":50.823943,"open":50.33,"high":51.1165,"low":50.33,"close":51.1165,"trade_count":76,"last_trade_at":"2026-10-22T23:00:00.003516475Z","last_quote_at":"2026-10-23T00:00:00.047589609Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:12.36524253-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":54200000,"net_expense_ratio":0.004,"portfolio_turnover":0.63,"dividend_yield":0.0195,"inception_date":"2017-02-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:26:12.428751+00:00"},"optionObservedAt":"2026-10-22T19:59:14.708Z","bars":[{"c":49.9,"h":49.9,"l":49.9,"n":4,"o":49.9,"t":"2026-10-19T16:25:00Z","v":339,"vw":49.9},{"c":49.9656,"h":49.9716,"l":49.9656,"n":5,"o":49.9716,"t":"2026-10-19T18:50:00Z","v":502,"vw":49.966802},{"c":49.9201,"h":49.9201,"l":49.92,"n":2,"o":49.92,"t":"2026-10-19T18:55:00Z","v":200,"vw":49.92005},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-10-19T19:50:00Z","v":112,"vw":49.93},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-10-20T14:15:00Z","v":100,"vw":50.16},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-20T15:15:00Z","v":100,"vw":50.33},{"c":50.365,"h":50.365,"l":50.365,"n":1,"o":50.365,"t":"2026-10-20T16:30:00Z","v":115,"vw":50.365},{"c":50.4008,"h":50.4008,"l":50.4008,"n":3,"o":50.4008,"t":"2026-10-20T16:45:00Z","v":318,"vw":50.4008},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-20T17:25:00Z","v":100,"vw":50.31},{"c":50.65,"h":50.65,"l":50.65,"n":4,"o":50.65,"t":"2026-10-21T15:55:00Z","v":352,"vw":50.65},{"c":50.44,"h":50.44,"l":50.42,"n":8,"o":50.42,"t":"2026-10-21T19:05:00Z","v":1488,"vw":50.42386},{"c":50.55,"h":50.55,"l":50.55,"n":2,"o":50.55,"t":"2026-10-21T19:45:00Z","v":119,"vw":50.55},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-21T20:00:00Z","v":279,"vw":50.6},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-10-22T13:30:00Z","v":202,"vw":50.33},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-22T15:15:00Z","v":100,"vw":50.71},{"c":50.82,"h":50.86,"l":50.82,"n":3,"o":50.86,"t":"2026-10-22T17:40:00Z","v":1299,"vw":50.826159},{"c":50.83,"h":50.83,"l":50.83,"n":4,"o":50.83,"t":"2026-10-22T18:15:00Z","v":389,"vw":50.83},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-22T19:40:00Z","v":396,"vw":51},{"c":51.1101,"h":51.1101,"l":51.1101,"n":4,"o":51.1101,"t":"2026-10-22T19:55:00Z","v":135,"vw":51.1101}],"history":[{"c":49.2606,"h":49.71,"l":49.2606,"n":39,"o":49.71,"t":"2024-10-21T04:00:00Z","v":1569,"vw":49.60334},{"c":49.12,"h":49.25,"l":49.0974,"n":31,"o":49.25,"t":"2024-10-22T04:00:00Z","v":462,"vw":49.1737},{"c":48.42,"h":48.94,"l":48.1801,"n":89,"o":48.94,"t":"2024-10-23T04:00:00Z","v":8386,"vw":48.51442},{"c":48.55,"h":48.55,"l":48.45,"n":52,"o":48.5,"t":"2024-10-24T04:00:00Z","v":1373,"vw":48.483453},{"c":48.1356,"h":48.737,"l":48.135,"n":42,"o":48.68,"t":"2024-10-25T04:00:00Z","v":867,"vw":48.445584},{"c":48.628,"h":48.8868,"l":48.5127,"n":37,"o":48.8868,"t":"2024-10-28T04:00:00Z","v":1301,"vw":48.662678},{"c":48.185,"h":48.34,"l":48.07,"n":45,"o":48.34,"t":"2024-10-29T04:00:00Z","v":1136,"vw":48.190615},{"c":48.8046,"h":48.99,"l":48.45,"n":54,"o":48.45,"t":"2024-10-30T04:00:00Z","v":3263,"vw":48.687779},{"c":48.4078,"h":48.68,"l":46.87,"n":68,"o":47.5,"t":"2024-10-31T04:00:00Z","v":3017,"vw":48.174996},{"c":48.2406,"h":48.6,"l":48.2406,"n":37,"o":48.505,"t":"2024-11-01T04:00:00Z","v":4552,"vw":48.494927},{"c":48.3875,"h":48.7602,"l":48.22,"n":46,"o":48.36,"t":"2024-11-04T05:00:00Z","v":3508,"vw":48.473377},{"c":49.706,"h":49.75,"l":49,"n":45,"o":49.03,"t":"2024-11-05T05:00:00Z","v":4348,"vw":49.464844},{"c":50.489,"h":50.67,"l":50.25,"n":43,"o":50.25,"t":"2024-11-06T05:00:00Z","v":1443,"vw":50.409716},{"c":50.6542,"h":50.6542,"l":49.56,"n":38,"o":49.56,"t":"2024-11-07T05:00:00Z","v":1367,"vw":50.164114},{"c":49.7764,"h":50.14,"l":49.65,"n":44,"o":50.14,"t":"2024-11-08T05:00:00Z","v":1811,"vw":49.776519},{"c":50.36,"h":50.4299,"l":50.23,"n":54,"o":50.23,"t":"2024-11-11T05:00:00Z","v":1965,"vw":50.298196},{"c":49.545,"h":50.28,"l":49.545,"n":48,"o":50.25,"t":"2024-11-12T05:00:00Z","v":2676,"vw":50.032914},{"c":49.3978,"h":49.65,"l":49.335,"n":54,"o":49.64,"t":"2024-11-13T05:00:00Z","v":2214,"vw":49.499969},{"c":49.0242,"h":49.22,"l":49.0242,"n":42,"o":49.22,"t":"2024-11-14T05:00:00Z","v":676,"vw":49.22},{"c":48.79,"h":49.11,"l":48.79,"n":64,"o":49.11,"t":"2024-11-15T05:00:00Z","v":1751,"vw":48.907782},{"c":48.705,"h":49.03,"l":48.7,"n":41,"o":48.8,"t":"2024-11-18T05:00:00Z","v":4154,"vw":48.843813},{"c":48.6055,"h":48.65,"l":48.19,"n":55,"o":48.19,"t":"2024-11-19T05:00:00Z","v":1912,"vw":48.469772},{"c":48.7735,"h":48.8,"l":48.7735,"n":33,"o":48.8,"t":"2024-11-20T05:00:00Z","v":447,"vw":48.8},{"c":49.42,"h":49.52,"l":49.1501,"n":41,"o":49.1501,"t":"2024-11-21T05:00:00Z","v":1493,"vw":49.250112},{"c":49.5048,"h":49.5048,"l":49.43,"n":32,"o":49.43,"t":"2024-11-22T05:00:00Z","v":317,"vw":49.43},{"c":50.1936,"h":50.29,"l":49.83,"n":64,"o":49.9,"t":"2024-11-25T05:00:00Z","v":5210,"vw":50.159093},{"c":49.5857,"h":49.97,"l":49.43,"n":51,"o":49.97,"t":"2024-11-26T05:00:00Z","v":1910,"vw":49.686465},{"c":49.849,"h":50.0801,"l":49.76,"n":45,"o":50.08,"t":"2024-11-27T05:00:00Z","v":2394,"vw":49.873494},{"c":50.3102,"h":50.3999,"l":50.1,"n":37,"o":50.1,"t":"2024-11-29T05:00:00Z","v":2070,"vw":50.18114},{"c":50.368,"h":50.368,"l":50.07,"n":37,"o":50.34,"t":"2024-12-02T05:00:00Z","v":1685,"vw":50.190842},{"c":50.7329,"h":50.8363,"l":50.71,"n":49,"o":50.75,"t":"2024-12-03T05:00:00Z","v":2012,"vw":50.744868},{"c":50.675,"h":51.08,"l":50.52,"n":46,"o":51.08,"t":"2024-12-04T05:00:00Z","v":1846,"vw":50.681913},{"c":50.6887,"h":50.83,"l":50.61,"n":42,"o":50.83,"t":"2024-12-05T05:00:00Z","v":2465,"vw":50.747546},{"c":50.46,"h":50.83,"l":50.46,"n":47,"o":50.83,"t":"2024-12-06T05:00:00Z","v":2606,"vw":50.604931},{"c":51.0544,"h":51.27,"l":51.0544,"n":44,"o":51.18,"t":"2024-12-09T05:00:00Z","v":1886,"vw":51.154603},{"c":50.617,"h":50.82,"l":50.57,"n":29,"o":50.82,"t":"2024-12-10T05:00:00Z","v":1503,"vw":50.719199},{"c":50.9168,"h":51.05,"l":50.78,"n":33,"o":51.05,"t":"2024-12-11T05:00:00Z","v":1296,"vw":50.971282},{"c":50.6108,"h":51.01,"l":50.6,"n":35,"o":51.01,"t":"2024-12-12T05:00:00Z","v":1823,"vw":50.785031},{"c":50.255,"h":50.86,"l":50.19,"n":49,"o":50.65,"t":"2024-12-13T05:00:00Z","v":2799,"vw":50.506849},{"c":49.9284,"h":50.25,"l":49.9284,"n":59,"o":50.25,"t":"2024-12-16T05:00:00Z","v":1032,"vw":50.203629},{"c":49.563,"h":49.6678,"l":49.5,"n":43,"o":49.6678,"t":"2024-12-17T05:00:00Z","v":1137,"vw":49.568466},{"c":47.8497,"h":49.56,"l":47.8497,"n":89,"o":49.56,"t":"2024-12-18T05:00:00Z","v":3650,"vw":49.37428},{"c":47.6638,"h":48.06,"l":47.58,"n":47,"o":48.06,"t":"2024-12-19T05:00:00Z","v":2084,"vw":47.89599},{"c":47.7468,"h":48.1993,"l":47.7468,"n":46,"o":48.02,"t":"2024-12-20T05:00:00Z","v":2352,"vw":47.997646},{"c":47.6914,"h":47.6914,"l":47.455,"n":34,"o":47.455,"t":"2024-12-23T05:00:00Z","v":1235,"vw":47.502772},{"c":47.7731,"h":47.85,"l":47.69,"n":19,"o":47.85,"t":"2024-12-24T05:00:00Z","v":1336,"vw":47.813089},{"c":47.9148,"h":48,"l":47.905,"n":26,"o":47.905,"t":"2024-12-26T05:00:00Z","v":595,"vw":47.950613},{"c":47.6023,"h":47.72,"l":47.53,"n":33,"o":47.63,"t":"2024-12-27T05:00:00Z","v":2379,"vw":47.620201},{"c":47.3514,"h":47.45,"l":47,"n":50,"o":47.37,"t":"2024-12-30T05:00:00Z","v":2643,"vw":47.221588},{"c":46.9248,"h":47.06,"l":46.83,"n":39,"o":47.06,"t":"2024-12-31T05:00:00Z","v":1917,"vw":46.915302},{"c":46.6812,"h":47.392,"l":46.466,"n":139,"o":47.17,"t":"2025-01-02T05:00:00Z","v":13328,"vw":46.696327},{"c":46.904,"h":47.06,"l":46.61,"n":104,"o":46.61,"t":"2025-01-03T05:00:00Z","v":13469,"vw":46.966336},{"c":46.6958,"h":47.04,"l":46.6958,"n":32,"o":47.04,"t":"2025-01-06T05:00:00Z","v":882,"vw":46.935453},{"c":46.37,"h":46.79,"l":46.33,"n":53,"o":46.6379,"t":"2025-01-07T05:00:00Z","v":3304,"vw":46.575686},{"c":46.4098,"h":46.4098,"l":46.05,"n":63,"o":46.12,"t":"2025-01-08T05:00:00Z","v":2665,"vw":46.153139},{"c":45.6096,"h":45.8776,"l":45.52,"n":45,"o":45.68,"t":"2025-01-10T05:00:00Z","v":2516,"vw":45.681352},{"c":46.0392,"h":46.0392,"l":45.62,"n":35,"o":45.62,"t":"2025-01-13T05:00:00Z","v":670,"vw":45.690796},{"c":46.5076,"h":46.6399,"l":46.142,"n":27,"o":46.142,"t":"2025-01-14T05:00:00Z","v":1526,"vw":46.355178},{"c":47.0698,"h":47.0698,"l":47.06,"n":30,"o":47.06,"t":"2025-01-15T05:00:00Z","v":508,"vw":47.06},{"c":47.3604,"h":47.43,"l":47.12,"n":31,"o":47.12,"t":"2025-01-16T05:00:00Z","v":610,"vw":47.303984},{"c":47.6402,"h":47.83,"l":47.61,"n":27,"o":47.61,"t":"2025-01-17T05:00:00Z","v":1301,"vw":47.748882},{"c":48.1661,"h":48.2699,"l":47.98,"n":51,"o":47.98,"t":"2025-01-21T05:00:00Z","v":2779,"vw":48.146834},{"c":47.8911,"h":47.965,"l":47.82,"n":44,"o":47.965,"t":"2025-01-22T05:00:00Z","v":787,"vw":47.916134},{"c":47.7949,"h":47.94,"l":47.35,"n":40,"o":47.51,"t":"2025-01-23T05:00:00Z","v":3262,"vw":47.501067},{"c":47.4765,"h":47.735,"l":47.37,"n":43,"o":47.735,"t":"2025-01-24T05:00:00Z","v":2876,"vw":47.473162},{"c":47.9291,"h":48.03,"l":47.56,"n":32,"o":47.56,"t":"2025-01-27T05:00:00Z","v":1283,"vw":47.721163},{"c":47.8908,"h":47.8908,"l":47.46,"n":53,"o":47.46,"t":"2025-01-28T05:00:00Z","v":2047,"vw":47.537572},{"c":47.572,"h":47.99,"l":47.572,"n":47,"o":47.8471,"t":"2025-01-29T05:00:00Z","v":2722,"vw":47.815296},{"c":47.8255,"h":48.12,"l":47.7108,"n":48,"o":47.765,"t":"2025-01-30T05:00:00Z","v":12361,"vw":48.044869},{"c":47.7325,"h":48.185,"l":47.6101,"n":40,"o":48.0599,"t":"2025-01-31T05:00:00Z","v":2498,"vw":47.811047},{"c":47.3556,"h":47.5599,"l":46.65,"n":79,"o":47.39,"t":"2025-02-03T05:00:00Z","v":2549,"vw":47.213312},{"c":47.2636,"h":47.3711,"l":47.2636,"n":32,"o":47.3711,"t":"2025-02-04T05:00:00Z","v":931,"vw":47.329146},{"c":47.218,"h":47.28,"l":47.09,"n":45,"o":47.09,"t":"2025-02-05T05:00:00Z","v":2107,"vw":47.21813},{"c":47.2761,"h":47.325,"l":47.2761,"n":23,"o":47.325,"t":"2025-02-06T05:00:00Z","v":1008,"vw":47.301971},{"c":46.805,"h":46.8795,"l":46.805,"n":34,"o":46.8795,"t":"2025-02-07T05:00:00Z","v":660,"vw":46.8795},{"c":47.16,"h":47.16,"l":46.96,"n":59,"o":47.11,"t":"2025-02-10T05:00:00Z","v":5379,"vw":47.07845},{"c":47.4278,"h":47.46,"l":47.2601,"n":20,"o":47.2601,"t":"2025-02-11T05:00:00Z","v":736,"vw":47.343765},{"c":47.265,"h":47.28,"l":46.9267,"n":36,"o":46.9267,"t":"2025-02-12T05:00:00Z","v":1881,"vw":47.082736},{"c":47.6528,"h":47.66,"l":47.3,"n":24,"o":47.37,"t":"2025-02-13T05:00:00Z","v":1364,"vw":47.412054},{"c":47.535,"h":47.8785,"l":47.4801,"n":374,"o":47.73,"t":"2025-02-14T05:00:00Z","v":3059,"vw":47.661007},{"c":47.5316,"h":47.54,"l":47.3425,"n":52,"o":47.3425,"t":"2025-02-18T05:00:00Z","v":3074,"vw":47.480753},{"c":47.18,"h":47.2532,"l":47.1365,"n":40,"o":47.165,"t":"2025-02-19T05:00:00Z","v":1513,"vw":47.16435},{"c":47.19,"h":47.19,"l":46.92,"n":49,"o":47.1,"t":"2025-02-20T05:00:00Z","v":1973,"vw":47.073538},{"c":46.7059,"h":47.18,"l":46.6301,"n":32,"o":47.18,"t":"2025-02-21T05:00:00Z","v":1460,"vw":46.873347},{"c":46.8968,"h":46.99,"l":46.6401,"n":58,"o":46.99,"t":"2025-02-24T05:00:00Z","v":2588,"vw":46.85735},{"c":47.3987,"h":47.5299,"l":46.74,"n":446,"o":46.74,"t":"2025-02-25T05:00:00Z","v":4083,"vw":47.271128},{"c":47.5824,"h":47.8,"l":47.5824,"n":35,"o":47.65,"t":"2025-02-26T05:00:00Z","v":1219,"vw":47.713231},{"c":47.1343,"h":47.49,"l":47.07,"n":58,"o":47.49,"t":"2025-02-27T05:00:00Z","v":2511,"vw":47.303047},{"c":47.1278,"h":47.4,"l":46.91,"n":84,"o":47.15,"t":"2025-02-28T05:00:00Z","v":3513,"vw":47.100105},{"c":46.9407,"h":47.7309,"l":46.89,"n":69,"o":47.64,"t":"2025-03-03T05:00:00Z","v":4952,"vw":47.428516},{"c":46.8541,"h":47.19,"l":46.29,"n":68,"o":47.19,"t":"2025-03-04T05:00:00Z","v":3102,"vw":46.819306},{"c":47.5697,"h":47.6577,"l":47.205,"n":48,"o":47.24,"t":"2025-03-05T05:00:00Z","v":2446,"vw":47.350772},{"c":47.6649,"h":47.6649,"l":47.47,"n":38,"o":47.53,"t":"2025-03-06T05:00:00Z","v":2585,"vw":47.543627},{"c":48.5591,"h":48.56,"l":47.72,"n":100,"o":47.72,"t":"2025-03-07T05:00:00Z","v":3430,"vw":48.084761},{"c":48.1808,"h":48.69,"l":47.97,"n":62,"o":48.21,"t":"2025-03-10T04:00:00Z","v":2571,"vw":48.300676},{"c":47.657,"h":48.09,"l":47.4,"n":64,"o":47.645,"t":"2025-03-11T04:00:00Z","v":3693,"vw":47.654861},{"c":47.2825,"h":47.5,"l":47.2825,"n":45,"o":47.39,"t":"2025-03-12T04:00:00Z","v":6160,"vw":47.411444},{"c":46.9425,"h":46.9799,"l":46.89,"n":34,"o":46.89,"t":"2025-03-13T04:00:00Z","v":877,"vw":46.938661},{"c":47.6996,"h":47.6996,"l":47.24,"n":59,"o":47.45,"t":"2025-03-14T04:00:00Z","v":3609,"vw":47.470996},{"c":48.1729,"h":48.2899,"l":47.69,"n":38,"o":47.69,"t":"2025-03-17T04:00:00Z","v":2183,"vw":48.043681},{"c":47.915,"h":48.01,"l":47.8,"n":41,"o":47.93,"t":"2025-03-18T04:00:00Z","v":2323,"vw":47.91805},{"c":48.1803,"h":48.2001,"l":47.98,"n":27,"o":47.98,"t":"2025-03-19T04:00:00Z","v":1775,"vw":48.125562},{"c":47.765,"h":47.765,"l":47.765,"n":27,"o":47.765,"t":"2025-03-20T04:00:00Z","v":102,"vw":47.765},{"c":47.245,"h":47.48,"l":47.08,"n":38,"o":47.08,"t":"2025-03-21T04:00:00Z","v":1104,"vw":47.308831},{"c":47.56,"h":47.84,"l":47.33,"n":45,"o":47.84,"t":"2025-03-24T04:00:00Z","v":2164,"vw":47.513056},{"c":47.685,"h":47.7201,"l":47.67,"n":36,"o":47.72,"t":"2025-03-25T04:00:00Z","v":1082,"vw":47.685376},{"c":47.691,"h":47.936,"l":47.691,"n":32,"o":47.936,"t":"2025-03-26T04:00:00Z","v":742,"vw":47.936},{"c":47.7044,"h":47.7044,"l":47.7034,"n":27,"o":47.7034,"t":"2025-03-27T04:00:00Z","v":415,"vw":47.7034},{"c":47.2265,"h":47.455,"l":47.2265,"n":41,"o":47.455,"t":"2025-03-28T04:00:00Z","v":898,"vw":47.428842},{"c":47.3224,"h":47.3224,"l":46.845,"n":48,"o":46.845,"t":"2025-03-31T04:00:00Z","v":1708,"vw":46.941568},{"c":47.2619,"h":47.54,"l":47.07,"n":27,"o":47.07,"t":"2025-04-01T04:00:00Z","v":1678,"vw":47.308165},{"c":47.6372,"h":47.71,"l":47.47,"n":38,"o":47.47,"t":"2025-04-02T04:00:00Z","v":5825,"vw":47.565714},{"c":46.7938,"h":47.29,"l":46.7,"n":62,"o":47.29,"t":"2025-04-03T04:00:00Z","v":3021,"vw":47.053467},{"c":44.5398,"h":45.7973,"l":44.51,"n":86,"o":45.7973,"t":"2025-04-04T04:00:00Z","v":3090,"vw":44.770229},{"c":43.3753,"h":44,"l":42.87,"n":74,"o":43.46,"t":"2025-04-07T04:00:00Z","v":4602,"vw":43.360649},{"c":42.8885,"h":44.28,"l":42.55,"n":57,"o":44.28,"t":"2025-04-08T04:00:00Z","v":2219,"vw":43.143201},{"c":45.9136,"h":46.03,"l":43.03,"n":67,"o":43.46,"t":"2025-04-09T04:00:00Z","v":2905,"vw":44.52955},{"c":45.2145,"h":45.42,"l":44.71,"n":43,"o":44.71,"t":"2025-04-10T04:00:00Z","v":1895,"vw":44.995605},{"c":46.5376,"h":46.5376,"l":45.52,"n":45,"o":45.52,"t":"2025-04-11T04:00:00Z","v":1493,"vw":46.098384},{"c":46.7901,"h":46.98,"l":46.55,"n":65,"o":46.98,"t":"2025-04-14T04:00:00Z","v":2123,"vw":46.814973},{"c":46.9435,"h":47.46,"l":46.705,"n":53,"o":46.95,"t":"2025-04-15T04:00:00Z","v":2404,"vw":47.088355},{"c":46.5651,"h":47.07,"l":46.5651,"n":28,"o":47.07,"t":"2025-04-16T04:00:00Z","v":795,"vw":47.07},{"c":47.3778,"h":47.55,"l":47.17,"n":41,"o":47.17,"t":"2025-04-17T04:00:00Z","v":1634,"vw":47.33395},{"c":46.5652,"h":47.18,"l":46.25,"n":41,"o":47.16,"t":"2025-04-21T04:00:00Z","v":942,"vw":46.873114},{"c":47.7739,"h":47.7739,"l":46.5,"n":34,"o":46.5,"t":"2025-04-22T04:00:00Z","v":2573,"vw":47.140393},{"c":47.51,"h":48.3301,"l":47.39,"n":52,"o":48.33,"t":"2025-04-23T04:00:00Z","v":4505,"vw":47.618989},{"c":48.3157,"h":48.33,"l":47.35,"n":75,"o":47.35,"t":"2025-04-24T04:00:00Z","v":14931,"vw":47.723484},{"c":48.71,"h":48.71,"l":48.1601,"n":59,"o":48.55,"t":"2025-04-25T04:00:00Z","v":3263,"vw":48.329829},{"c":48.625,"h":48.625,"l":47.93,"n":67,"o":47.93,"t":"2025-04-28T04:00:00Z","v":4040,"vw":48.453709},{"c":48.7744,"h":48.8123,"l":48.7744,"n":32,"o":48.8123,"t":"2025-04-29T04:00:00Z","v":459,"vw":48.8123},{"c":49.1797,"h":49.1797,"l":49.1797,"n":23,"o":49.1797,"t":"2025-04-30T04:00:00Z","v":257,"vw":49.1797},{"c":49.4736,"h":49.4736,"l":48.68,"n":39,"o":48.68,"t":"2025-05-01T04:00:00Z","v":930,"vw":49.165782},{"c":50.0416,"h":50.0416,"l":49.79,"n":33,"o":50,"t":"2025-05-02T04:00:00Z","v":1061,"vw":49.922553},{"c":49.5475,"h":50.03,"l":49,"n":69,"o":49,"t":"2025-05-05T04:00:00Z","v":2784,"vw":49.547266},{"c":49.8485,"h":49.8485,"l":49.07,"n":34,"o":49.07,"t":"2025-05-06T04:00:00Z","v":1284,"vw":49.426643},{"c":49.12,"h":49.29,"l":49.12,"n":46,"o":49.29,"t":"2025-05-07T04:00:00Z","v":2140,"vw":49.237141},{"c":49.9491,"h":49.995,"l":49,"n":40,"o":49,"t":"2025-05-08T04:00:00Z","v":2571,"vw":49.431797},{"c":49.84,"h":49.93,"l":49.56,"n":32,"o":49.56,"t":"2025-05-09T04:00:00Z","v":950,"vw":49.853824},{"c":50.6027,"h":50.68,"l":50.05,"n":68,"o":50.05,"t":"2025-05-12T04:00:00Z","v":8668,"vw":50.508068},{"c":50.4957,"h":50.64,"l":50.4301,"n":37,"o":50.64,"t":"2025-05-13T04:00:00Z","v":1558,"vw":50.504906},{"c":50.2542,"h":50.5,"l":49.03,"n":43,"o":49.03,"t":"2025-05-14T04:00:00Z","v":2302,"vw":50.14157},{"c":51.14,"h":51.14,"l":48.86,"n":72,"o":50.46,"t":"2025-05-15T04:00:00Z","v":14571,"vw":50.657192},{"c":51.6138,"h":51.64,"l":50,"n":81,"o":50,"t":"2025-05-16T04:00:00Z","v":2979,"vw":51.172949},{"c":51.8938,"h":51.8938,"l":51.35,"n":71,"o":51.35,"t":"2025-05-19T04:00:00Z","v":2984,"vw":51.604309},{"c":51.8973,"h":51.8973,"l":51.45,"n":43,"o":51.45,"t":"2025-05-20T04:00:00Z","v":1343,"vw":51.744117},{"c":51.1675,"h":52.1,"l":51.16,"n":68,"o":52.1,"t":"2025-05-21T04:00:00Z","v":8233,"vw":51.375137},{"c":51.1391,"h":51.275,"l":50.86,"n":43,"o":50.9,"t":"2025-05-22T04:00:00Z","v":2980,"vw":50.971956},{"c":51.0706,"h":51.165,"l":50.87,"n":74,"o":51.15,"t":"2025-05-23T04:00:00Z","v":2889,"vw":50.984293},{"c":51.8527,"h":53.97,"l":51.72,"n":43,"o":53.97,"t":"2025-05-27T04:00:00Z","v":2458,"vw":52.25708},{"c":51.26,"h":53,"l":51.26,"n":40,"o":53,"t":"2025-05-28T04:00:00Z","v":1506,"vw":51.594902},{"c":51.55,"h":51.61,"l":51.2801,"n":34,"o":51.2801,"t":"2025-05-29T04:00:00Z","v":997,"vw":51.50956},{"c":51.7197,"h":53.07,"l":51.54,"n":76,"o":51.54,"t":"2025-05-30T04:00:00Z","v":10730,"vw":51.649211},{"c":51.6921,"h":51.6921,"l":51.15,"n":45,"o":51.15,"t":"2025-06-02T04:00:00Z","v":1780,"vw":51.3669},{"c":52.2136,"h":52.2136,"l":51.17,"n":36,"o":51.17,"t":"2025-06-03T04:00:00Z","v":4730,"vw":52.092016},{"c":52.2912,"h":52.5,"l":51.94,"n":43,"o":51.94,"t":"2025-06-04T04:00:00Z","v":4377,"vw":52.235192},{"c":52.25,"h":52.5,"l":52.2,"n":47,"o":52.27,"t":"2025-06-05T04:00:00Z","v":3630,"vw":52.272096},{"c":52.2867,"h":52.46,"l":52.23,"n":47,"o":52.29,"t":"2025-06-06T04:00:00Z","v":2435,"vw":52.295479},{"c":52.34,"h":52.7,"l":52.34,"n":59,"o":52.46,"t":"2025-06-09T04:00:00Z","v":3831,"vw":52.566804},{"c":52.7336,"h":52.7336,"l":52.62,"n":47,"o":52.6318,"t":"2025-06-10T04:00:00Z","v":2601,"vw":52.666761},{"c":52.6779,"h":53.04,"l":52.645,"n":40,"o":53.04,"t":"2025-06-11T04:00:00Z","v":1943,"vw":52.906429},{"c":52.8604,"h":52.95,"l":52.795,"n":41,"o":52.795,"t":"2025-06-12T04:00:00Z","v":2294,"vw":52.896363},{"c":52.0549,"h":52.87,"l":52.0549,"n":34,"o":52.87,"t":"2025-06-13T04:00:00Z","v":1560,"vw":52.794167},{"c":52.3237,"h":52.51,"l":51.98,"n":44,"o":51.98,"t":"2025-06-16T04:00:00Z","v":3273,"vw":52.403758},{"c":51.7637,"h":52.11,"l":51.6501,"n":60,"o":51.82,"t":"2025-06-17T04:00:00Z","v":2915,"vw":51.915944},{"c":51.7827,"h":51.98,"l":51.3,"n":46,"o":51.3,"t":"2025-06-18T04:00:00Z","v":3065,"vw":51.646962},{"c":51.5981,"h":52.25,"l":51.5981,"n":39,"o":52.25,"t":"2025-06-20T04:00:00Z","v":1255,"vw":51.963707},{"c":52.47,"h":52.47,"l":51.64,"n":37,"o":51.92,"t":"2025-06-23T04:00:00Z","v":1597,"vw":52.208615},{"c":52.83,"h":52.8899,"l":52.71,"n":67,"o":52.799,"t":"2025-06-24T04:00:00Z","v":2001,"vw":52.814895},{"c":52.5846,"h":52.8,"l":52.5846,"n":28,"o":52.8,"t":"2025-06-25T04:00:00Z","v":1170,"vw":52.661654},{"c":52.6386,"h":53.34,"l":52.46,"n":52,"o":53.34,"t":"2025-06-26T04:00:00Z","v":2142,"vw":52.61512},{"c":52.8088,"h":53,"l":52.71,"n":83,"o":52.71,"t":"2025-06-27T04:00:00Z","v":2392,"vw":52.908063},{"c":52.9113,"h":52.925,"l":52.78,"n":52,"o":52.925,"t":"2025-06-30T04:00:00Z","v":6537,"vw":52.804261},{"c":53.5201,"h":53.65,"l":53.34,"n":41,"o":53.34,"t":"2025-07-01T04:00:00Z","v":1082,"vw":53.565365},{"c":53.3461,"h":53.3461,"l":53.13,"n":35,"o":53.2199,"t":"2025-07-02T04:00:00Z","v":1275,"vw":53.190693},{"c":53.4245,"h":53.4245,"l":53.4245,"n":21,"o":53.4245,"t":"2025-07-03T04:00:00Z","v":242,"vw":53.4245},{"c":52.9737,"h":53.14,"l":52.93,"n":47,"o":53.14,"t":"2025-07-07T04:00:00Z","v":1891,"vw":52.991165},{"c":53.1181,"h":53.18,"l":53.1181,"n":28,"o":53.13,"t":"2025-07-08T04:00:00Z","v":965,"vw":53.169621},{"c":53.4515,"h":53.4515,"l":50.49,"n":57,"o":53.17,"t":"2025-07-09T04:00:00Z","v":2677,"vw":53.070739},{"c":53.7007,"h":53.81,"l":53.7007,"n":41,"o":53.7601,"t":"2025-07-10T04:00:00Z","v":1010,"vw":53.801121},{"c":53.2853,"h":53.34,"l":53.1801,"n":50,"o":53.1801,"t":"2025-07-11T04:00:00Z","v":3215,"vw":53.229825},{"c":53.2778,"h":53.5,"l":53.2,"n":29,"o":53.5,"t":"2025-07-14T04:00:00Z","v":1533,"vw":53.305475},{"c":52.6666,"h":52.835,"l":52.6666,"n":25,"o":52.835,"t":"2025-07-15T04:00:00Z","v":740,"vw":52.76322},{"c":52.7624,"h":52.7624,"l":52.37,"n":63,"o":52.5,"t":"2025-07-16T04:00:00Z","v":5409,"vw":52.518015},{"c":53.2314,"h":53.2314,"l":52.4,"n":50,"o":52.4,"t":"2025-07-17T04:00:00Z","v":3945,"vw":52.805394},{"c":53.3973,"h":53.47,"l":53.23,"n":42,"o":53.23,"t":"2025-07-18T04:00:00Z","v":1916,"vw":53.396247},{"c":53.442,"h":53.78,"l":53.14,"n":46,"o":53.5,"t":"2025-07-21T04:00:00Z","v":1947,"vw":53.628571},{"c":53.9056,"h":53.9056,"l":53.47,"n":51,"o":53.47,"t":"2025-07-22T04:00:00Z","v":2661,"vw":53.737844},{"c":53.8396,"h":54.25,"l":53.25,"n":82,"o":54.25,"t":"2025-07-23T04:00:00Z","v":6238,"vw":53.843895},{"c":53.7088,"h":53.85,"l":53.08,"n":44,"o":53.85,"t":"2025-07-24T04:00:00Z","v":1744,"vw":53.597078},{"c":53.7922,"h":53.81,"l":53.6231,"n":51,"o":53.6231,"t":"2025-07-25T04:00:00Z","v":1145,"vw":53.760688},{"c":53.4145,"h":53.51,"l":53.39,"n":86,"o":53.51,"t":"2025-07-28T04:00:00Z","v":2671,"vw":53.431838},{"c":53.2595,"h":53.2595,"l":53.05,"n":35,"o":53.05,"t":"2025-07-29T04:00:00Z","v":1852,"vw":53.190511},{"c":53.1896,"h":53.59,"l":53.1896,"n":52,"o":53.377,"t":"2025-07-30T04:00:00Z","v":4166,"vw":53.481574},{"c":53.225,"h":53.48,"l":53.22,"n":57,"o":53.39,"t":"2025-07-31T04:00:00Z","v":3406,"vw":53.371294},{"c":53.16,"h":53.16,"l":52.84,"n":74,"o":53.01,"t":"2025-08-01T04:00:00Z","v":3053,"vw":53.054657},{"c":53.16,"h":53.77,"l":53.14,"n":52,"o":53.14,"t":"2025-08-04T04:00:00Z","v":1911,"vw":53.363358},{"c":53.8948,"h":54.18,"l":53.3,"n":50,"o":53.3,"t":"2025-08-05T04:00:00Z","v":2990,"vw":53.773124},{"c":53.8294,"h":53.89,"l":53.39,"n":92,"o":53.52,"t":"2025-08-06T04:00:00Z","v":7528,"vw":53.650697},{"c":54.0899,"h":54.28,"l":53.93,"n":48,"o":54.28,"t":"2025-08-07T04:00:00Z","v":2298,"vw":54.016381},{"c":54.1084,"h":54.15,"l":54.1084,"n":34,"o":54.14,"t":"2025-08-08T04:00:00Z","v":956,"vw":54.145816},{"c":53.9372,"h":54.15,"l":53.8492,"n":45,"o":54.15,"t":"2025-08-11T04:00:00Z","v":1257,"vw":53.975911},{"c":54.4553,"h":54.4553,"l":54.08,"n":35,"o":54.08,"t":"2025-08-12T04:00:00Z","v":2264,"vw":54.188518},{"c":55.0259,"h":55.0259,"l":54.47,"n":48,"o":54.6,"t":"2025-08-13T04:00:00Z","v":3503,"vw":54.552694},{"c":54.5142,"h":54.56,"l":54.24,"n":35,"o":54.56,"t":"2025-08-14T04:00:00Z","v":3457,"vw":54.535145},{"c":54.567,"h":54.65,"l":54.525,"n":37,"o":54.65,"t":"2025-08-15T04:00:00Z","v":1336,"vw":54.567245},{"c":54.3763,"h":54.3763,"l":54.2656,"n":44,"o":54.286,"t":"2025-08-18T04:00:00Z","v":1360,"vw":54.291357},{"c":54.7158,"h":54.8432,"l":54.5931,"n":50,"o":54.8432,"t":"2025-08-19T04:00:00Z","v":1547,"vw":54.785198},{"c":54.6653,"h":54.71,"l":54.01,"n":55,"o":54.71,"t":"2025-08-20T04:00:00Z","v":1845,"vw":54.446473},{"c":54.1957,"h":54.42,"l":54.03,"n":73,"o":54.42,"t":"2025-08-21T04:00:00Z","v":2353,"vw":54.194984},{"c":55.24,"h":55.36,"l":54.24,"n":71,"o":54.73,"t":"2025-08-22T04:00:00Z","v":3169,"vw":55.129801},{"c":54.4517,"h":55.15,"l":54.4517,"n":66,"o":55.05,"t":"2025-08-25T04:00:00Z","v":2270,"vw":54.807438},{"c":54.569,"h":54.569,"l":54.4573,"n":58,"o":54.49,"t":"2025-08-26T04:00:00Z","v":2904,"vw":54.489176},{"c":54.6707,"h":54.6707,"l":54.35,"n":78,"o":54.61,"t":"2025-08-27T04:00:00Z","v":2605,"vw":54.518292},{"c":54.4506,"h":54.4506,"l":54.03,"n":42,"o":54.38,"t":"2025-08-28T04:00:00Z","v":1057,"vw":54.21},{"c":54.0812,"h":54.13,"l":53.996,"n":55,"o":54.13,"t":"2025-08-29T04:00:00Z","v":1407,"vw":54.095532},{"c":53.153,"h":53.153,"l":52.9648,"n":82,"o":53.02,"t":"2025-09-02T04:00:00Z","v":1394,"vw":52.984168},{"c":53.1215,"h":53.1215,"l":53.02,"n":83,"o":53.1,"t":"2025-09-03T04:00:00Z","v":4171,"vw":53.046232},{"c":53.8586,"h":53.8586,"l":53.08,"n":80,"o":53.08,"t":"2025-09-04T04:00:00Z","v":3687,"vw":53.404626},{"c":54.3382,"h":54.3382,"l":54.2216,"n":36,"o":54.2216,"t":"2025-09-05T04:00:00Z","v":371,"vw":54.2216},{"c":54.3924,"h":54.3924,"l":54.07,"n":65,"o":54.07,"t":"2025-09-08T04:00:00Z","v":2022,"vw":54.25102},{"c":53.1763,"h":53.87,"l":53.08,"n":47,"o":53.87,"t":"2025-09-09T04:00:00Z","v":1193,"vw":53.273708},{"c":53.2266,"h":53.2845,"l":52.8,"n":60,"o":53.2845,"t":"2025-09-10T04:00:00Z","v":1982,"vw":53.113767},{"c":54.1213,"h":54.1213,"l":53.05,"n":53,"o":53.05,"t":"2025-09-11T04:00:00Z","v":2627,"vw":53.645918},{"c":53.5754,"h":53.8469,"l":53.06,"n":47,"o":53.72,"t":"2025-09-12T04:00:00Z","v":6500,"vw":53.71612},{"c":53.5966,"h":53.7,"l":53.52,"n":104,"o":53.64,"t":"2025-09-15T04:00:00Z","v":4205,"vw":53.586576},{"c":53.4531,"h":53.4531,"l":53.31,"n":51,"o":53.3934,"t":"2025-09-16T04:00:00Z","v":2298,"vw":53.371696},{"c":53.1047,"h":53.9,"l":53.0022,"n":78,"o":53.9,"t":"2025-09-17T04:00:00Z","v":3401,"vw":53.4103},{"c":53.3835,"h":53.46,"l":53.3835,"n":32,"o":53.4245,"t":"2025-09-18T04:00:00Z","v":897,"vw":53.454199},{"c":53.0755,"h":53.08,"l":52.94,"n":48,"o":53.08,"t":"2025-09-19T04:00:00Z","v":2843,"vw":52.962385},{"c":53.1616,"h":53.1616,"l":53.0099,"n":38,"o":53.01,"t":"2025-09-22T04:00:00Z","v":1110,"vw":53.00995},{"c":53.0581,"h":53.23,"l":53.035,"n":37,"o":53.23,"t":"2025-09-23T04:00:00Z","v":1065,"vw":53.105507},{"c":52.591,"h":53,"l":52.591,"n":52,"o":53,"t":"2025-09-24T04:00:00Z","v":3057,"vw":52.839333},{"c":52.2876,"h":52.325,"l":52.28,"n":47,"o":52.325,"t":"2025-09-25T04:00:00Z","v":1049,"vw":52.309589},{"c":52.6226,"h":52.6226,"l":52.51,"n":59,"o":52.58,"t":"2025-09-26T04:00:00Z","v":2644,"vw":52.560092},{"c":52.739,"h":52.75,"l":52.6219,"n":48,"o":52.74,"t":"2025-09-29T04:00:00Z","v":3766,"vw":52.640392},{"c":53.2874,"h":53.2874,"l":52.9342,"n":46,"o":52.9342,"t":"2025-09-30T04:00:00Z","v":1159,"vw":52.9342},{"c":53.044,"h":53.14,"l":52.88,"n":59,"o":53.12,"t":"2025-10-01T04:00:00Z","v":1411,"vw":53.062745},{"c":53.3251,"h":53.3251,"l":52.6,"n":42,"o":52.6,"t":"2025-10-02T04:00:00Z","v":1306,"vw":52.908708},{"c":53.5213,"h":53.68,"l":53.5213,"n":62,"o":53.68,"t":"2025-10-03T04:00:00Z","v":1685,"vw":53.598282},{"c":53.37,"h":53.85,"l":53.3,"n":52,"o":53.85,"t":"2025-10-06T04:00:00Z","v":3740,"vw":53.495042},{"c":53.2408,"h":53.41,"l":53.17,"n":49,"o":53.4,"t":"2025-10-07T04:00:00Z","v":2721,"vw":53.326202},{"c":53.3592,"h":53.3592,"l":52.7,"n":62,"o":53.22,"t":"2025-10-08T04:00:00Z","v":2166,"vw":53.101261},{"c":52.43,"h":53.03,"l":52.4,"n":97,"o":52.92,"t":"2025-10-09T04:00:00Z","v":54716,"vw":52.866171},{"c":52.1501,"h":52.51,"l":52.1501,"n":63,"o":52.48,"t":"2025-10-10T04:00:00Z","v":10757,"vw":52.285714},{"c":52.4591,"h":52.5301,"l":52.341,"n":150,"o":52.46,"t":"2025-10-13T04:00:00Z","v":12783,"vw":52.407685},{"c":53.08,"h":53.215,"l":52.6,"n":186,"o":52.6,"t":"2025-10-14T04:00:00Z","v":8983,"vw":52.832727},{"c":53.2184,"h":53.56,"l":53.0043,"n":94,"o":53.459,"t":"2025-10-15T04:00:00Z","v":12096,"vw":53.221762},{"c":53.3222,"h":53.4,"l":53.2,"n":87,"o":53.25,"t":"2025-10-16T04:00:00Z","v":6337,"vw":53.351678},{"c":53.6641,"h":53.6641,"l":53.15,"n":69,"o":53.15,"t":"2025-10-17T04:00:00Z","v":4672,"vw":53.45402},{"c":54.0627,"h":54.0627,"l":53.49,"n":72,"o":53.49,"t":"2025-10-20T04:00:00Z","v":3752,"vw":53.830388},{"c":54.1617,"h":54.32,"l":54.1617,"n":69,"o":54.26,"t":"2025-10-21T04:00:00Z","v":2714,"vw":54.265789},{"c":53.9615,"h":54.24,"l":53.9615,"n":99,"o":54.24,"t":"2025-10-22T04:00:00Z","v":1502,"vw":54.228153},{"c":54.2458,"h":54.3001,"l":54.02,"n":49,"o":54.1496,"t":"2025-10-23T04:00:00Z","v":2268,"vw":54.116872},{"c":54.4812,"h":54.63,"l":54.48,"n":58,"o":54.505,"t":"2025-10-24T04:00:00Z","v":2114,"vw":54.565959},{"c":54.3958,"h":54.498,"l":54.25,"n":73,"o":54.498,"t":"2025-10-27T04:00:00Z","v":3039,"vw":54.327923},{"c":53.7766,"h":53.95,"l":53.7766,"n":51,"o":53.79,"t":"2025-10-28T04:00:00Z","v":1473,"vw":53.866221},{"c":53.1802,"h":53.75,"l":52.985,"n":72,"o":53.61,"t":"2025-10-29T04:00:00Z","v":2805,"vw":53.45127},{"c":52.9982,"h":53.38,"l":52.9982,"n":48,"o":53.38,"t":"2025-10-30T04:00:00Z","v":801,"vw":53.25662},{"c":52.9076,"h":52.95,"l":52.5,"n":39,"o":52.5,"t":"2025-10-31T04:00:00Z","v":1255,"vw":52.733544},{"c":52.561,"h":52.615,"l":52.21,"n":105,"o":52.21,"t":"2025-11-03T05:00:00Z","v":4510,"vw":52.301676},{"c":52.6517,"h":52.6517,"l":52.48,"n":58,"o":52.48,"t":"2025-11-04T05:00:00Z","v":520,"vw":52.501084},{"c":53.238,"h":53.27,"l":53.04,"n":65,"o":53.04,"t":"2025-11-05T05:00:00Z","v":1648,"vw":53.217402},{"c":52.6741,"h":53.055,"l":52.6741,"n":84,"o":53.055,"t":"2025-11-06T05:00:00Z","v":2126,"vw":53.006667},{"c":52.8034,"h":52.8034,"l":52.53,"n":47,"o":52.53,"t":"2025-11-07T05:00:00Z","v":373,"vw":52.53},{"c":53.0661,"h":53.23,"l":52.55,"n":64,"o":52.55,"t":"2025-11-10T05:00:00Z","v":2495,"vw":52.873807},{"c":53.2778,"h":53.34,"l":53.2778,"n":39,"o":53.34,"t":"2025-11-11T05:00:00Z","v":448,"vw":53.34},{"c":53.3321,"h":53.4678,"l":53.3321,"n":34,"o":53.4678,"t":"2025-11-12T05:00:00Z","v":1127,"vw":53.44091},{"c":53.0041,"h":53.68,"l":53.0041,"n":46,"o":53.68,"t":"2025-11-13T05:00:00Z","v":1647,"vw":53.442861},{"c":52.6303,"h":52.74,"l":52.61,"n":61,"o":52.69,"t":"2025-11-14T05:00:00Z","v":1599,"vw":52.703242},{"c":51.5425,"h":52.249,"l":51.5425,"n":96,"o":52.249,"t":"2025-11-17T05:00:00Z","v":2344,"vw":51.933938},{"c":51.1376,"h":51.54,"l":51.04,"n":68,"o":51.54,"t":"2025-11-18T05:00:00Z","v":1868,"vw":51.295856},{"c":51.0023,"h":51.0801,"l":50.96,"n":65,"o":50.96,"t":"2025-11-19T05:00:00Z","v":2420,"vw":51.021792},{"c":50.6629,"h":51.345,"l":50.6578,"n":55,"o":51.345,"t":"2025-11-20T05:00:00Z","v":1891,"vw":50.957928},{"c":51.7482,"h":51.91,"l":51.38,"n":70,"o":51.39,"t":"2025-11-21T05:00:00Z","v":1882,"vw":51.483933},{"c":51.8359,"h":51.95,"l":51.61,"n":68,"o":51.61,"t":"2025-11-24T05:00:00Z","v":1622,"vw":51.830702},{"c":52.7592,"h":52.7592,"l":52.67,"n":38,"o":52.67,"t":"2025-11-25T05:00:00Z","v":734,"vw":52.675475},{"c":53.2,"h":53.36,"l":53.1007,"n":52,"o":53.1007,"t":"2025-11-26T05:00:00Z","v":2006,"vw":53.247693},{"c":53.2015,"h":53.39,"l":53.2015,"n":23,"o":53.39,"t":"2025-11-28T05:00:00Z","v":276,"vw":53.39},{"c":52.962,"h":53.225,"l":52.78,"n":52,"o":52.78,"t":"2025-12-01T05:00:00Z","v":2333,"vw":52.948813},{"c":52.9672,"h":53.03,"l":52.66,"n":43,"o":53.03,"t":"2025-12-02T05:00:00Z","v":1375,"vw":52.99097},{"c":53.2162,"h":53.34,"l":53.2085,"n":43,"o":53.2085,"t":"2025-12-03T05:00:00Z","v":757,"vw":53.288943},{"c":52.9775,"h":53.19,"l":52.92,"n":50,"o":53.12,"t":"2025-12-04T05:00:00Z","v":1737,"vw":53.090515},{"c":52.6254,"h":52.7495,"l":52.6254,"n":49,"o":52.7495,"t":"2025-12-05T05:00:00Z","v":513,"vw":52.7495},{"c":52.2645,"h":52.58,"l":52.2,"n":59,"o":52.5795,"t":"2025-12-08T05:00:00Z","v":2276,"vw":52.526987},{"c":51.543,"h":52.15,"l":51.543,"n":67,"o":52.0201,"t":"2025-12-09T05:00:00Z","v":2407,"vw":52.035399},{"c":52.3657,"h":52.4268,"l":51.55,"n":31,"o":51.55,"t":"2025-12-10T05:00:00Z","v":961,"vw":52.325201},{"c":52.656,"h":52.86,"l":52.6215,"n":42,"o":52.86,"t":"2025-12-11T05:00:00Z","v":1192,"vw":52.730777},{"c":52.5427,"h":52.82,"l":52.5185,"n":52,"o":52.82,"t":"2025-12-12T05:00:00Z","v":1064,"vw":52.649762},{"c":52.6564,"h":52.74,"l":52.4717,"n":84,"o":52.59,"t":"2025-12-15T05:00:00Z","v":3407,"vw":52.564421},{"c":52.4001,"h":52.61,"l":51.4,"n":54,"o":52.5,"t":"2025-12-16T05:00:00Z","v":2204,"vw":52.337205},{"c":52.2145,"h":52.48,"l":52.15,"n":49,"o":52.48,"t":"2025-12-17T05:00:00Z","v":1854,"vw":52.292122},{"c":52.4264,"h":52.79,"l":52.4264,"n":37,"o":52.79,"t":"2025-12-18T05:00:00Z","v":1326,"vw":52.770556},{"c":52.409,"h":52.52,"l":52.4,"n":60,"o":52.4,"t":"2025-12-19T05:00:00Z","v":7697,"vw":52.466989},{"c":52.7404,"h":52.86,"l":52.25,"n":63,"o":52.25,"t":"2025-12-22T05:00:00Z","v":5576,"vw":52.442178},{"c":52.785,"h":52.88,"l":52.76,"n":75,"o":52.76,"t":"2025-12-23T05:00:00Z","v":1877,"vw":52.78939},{"c":52.889,"h":52.889,"l":52.889,"n":30,"o":52.889,"t":"2025-12-24T05:00:00Z","v":243,"vw":52.889},{"c":52.8436,"h":52.97,"l":52.75,"n":38,"o":52.75,"t":"2025-12-26T05:00:00Z","v":664,"vw":52.837983},{"c":52.7734,"h":53.07,"l":52.6401,"n":114,"o":52.81,"t":"2025-12-29T05:00:00Z","v":7626,"vw":52.820565},{"c":52.705,"h":52.73,"l":52.64,"n":47,"o":52.73,"t":"2025-12-30T05:00:00Z","v":1221,"vw":52.676756},{"c":50.8063,"h":51.12,"l":50.74,"n":86,"o":51.12,"t":"2025-12-31T05:00:00Z","v":1779,"vw":51.007837},{"c":51.3472,"h":51.67,"l":51.205,"n":197,"o":51.205,"t":"2026-01-02T05:00:00Z","v":13742,"vw":51.463864},{"c":51.7111,"h":51.96,"l":51.36,"n":90,"o":51.43,"t":"2026-01-05T05:00:00Z","v":3311,"vw":51.666093},{"c":52.061,"h":52.061,"l":51.58,"n":72,"o":51.58,"t":"2026-01-06T05:00:00Z","v":2827,"vw":51.796627},{"c":51.6698,"h":52.07,"l":51.64,"n":91,"o":52.07,"t":"2026-01-07T05:00:00Z","v":5369,"vw":51.902712},{"c":52.5458,"h":53.05,"l":52.21,"n":82,"o":52.21,"t":"2026-01-08T05:00:00Z","v":3814,"vw":52.475101},{"c":52.9368,"h":53.01,"l":52.63,"n":52,"o":52.63,"t":"2026-01-09T05:00:00Z","v":1241,"vw":52.896116},{"c":52.8518,"h":53.1,"l":52.45,"n":63,"o":52.45,"t":"2026-01-12T05:00:00Z","v":3721,"vw":52.831842},{"c":52.6603,"h":52.7,"l":51.78,"n":146,"o":52.58,"t":"2026-01-13T05:00:00Z","v":34449,"vw":52.185838},{"c":53.1262,"h":53.18,"l":52.7825,"n":62,"o":53.15,"t":"2026-01-14T05:00:00Z","v":1880,"vw":52.994918},{"c":53.7936,"h":53.85,"l":53.59,"n":103,"o":53.59,"t":"2026-01-15T05:00:00Z","v":4399,"vw":53.759719},{"c":53.9,"h":53.9,"l":53.5,"n":66,"o":53.5,"t":"2026-01-16T05:00:00Z","v":2115,"vw":53.72144},{"c":52.8365,"h":53.3,"l":52.8365,"n":121,"o":52.9,"t":"2026-01-20T05:00:00Z","v":3854,"vw":53.182804},{"c":53.89,"h":53.89,"l":53.4599,"n":70,"o":53.49,"t":"2026-01-21T05:00:00Z","v":4061,"vw":53.527683},{"c":54.17,"h":54.4,"l":54,"n":52,"o":54,"t":"2026-01-22T05:00:00Z","v":3017,"vw":54.278084},{"c":53.9652,"h":54.5,"l":53.64,"n":52,"o":54.5,"t":"2026-01-23T05:00:00Z","v":1314,"vw":53.981728},{"c":54.223,"h":54.223,"l":53.85,"n":50,"o":53.85,"t":"2026-01-26T05:00:00Z","v":1390,"vw":53.875408},{"c":54.3748,"h":54.3748,"l":54.17,"n":69,"o":54.22,"t":"2026-01-27T05:00:00Z","v":2694,"vw":54.216909},{"c":53.6384,"h":53.6384,"l":53.11,"n":92,"o":53.3,"t":"2026-01-28T05:00:00Z","v":3073,"vw":53.343939},{"c":54.2261,"h":54.37,"l":53.82,"n":106,"o":54.12,"t":"2026-01-29T05:00:00Z","v":6262,"vw":53.938585},{"c":53.9434,"h":53.9434,"l":53.61,"n":64,"o":53.65,"t":"2026-01-30T05:00:00Z","v":1363,"vw":53.633278},{"c":54.1415,"h":54.26,"l":54.07,"n":71,"o":54.07,"t":"2026-02-02T05:00:00Z","v":2927,"vw":54.197357},{"c":54.1231,"h":54.85,"l":54.03,"n":62,"o":54.32,"t":"2026-02-03T05:00:00Z","v":4066,"vw":54.42024},{"c":55.2,"h":55.29,"l":54.88,"n":152,"o":54.99,"t":"2026-02-04T05:00:00Z","v":12354,"vw":55.079555},{"c":54.5629,"h":54.83,"l":54.49,"n":101,"o":54.49,"t":"2026-02-05T05:00:00Z","v":7280,"vw":54.65908},{"c":55.5238,"h":55.5238,"l":55.21,"n":49,"o":55.21,"t":"2026-02-06T05:00:00Z","v":1494,"vw":55.450856},{"c":55.4694,"h":55.56,"l":55.39,"n":99,"o":55.4509,"t":"2026-02-09T05:00:00Z","v":4332,"vw":55.465091},{"c":55.8676,"h":55.96,"l":55.74,"n":92,"o":55.79,"t":"2026-02-10T05:00:00Z","v":3369,"vw":55.91709},{"c":56.0616,"h":56.17,"l":55.96,"n":60,"o":56.17,"t":"2026-02-11T05:00:00Z","v":1595,"vw":56.032519},{"c":55.6456,"h":56.9,"l":55.6456,"n":92,"o":56.9,"t":"2026-02-12T05:00:00Z","v":3225,"vw":56.21063},{"c":55.8021,"h":55.84,"l":55.28,"n":59,"o":55.28,"t":"2026-02-13T05:00:00Z","v":1762,"vw":55.637517},{"c":55.629,"h":55.8,"l":55.629,"n":99,"o":55.8,"t":"2026-02-17T05:00:00Z","v":3712,"vw":55.776923},{"c":55.6275,"h":55.885,"l":55.61,"n":61,"o":55.885,"t":"2026-02-18T05:00:00Z","v":1923,"vw":55.773542},{"c":55.4578,"h":55.56,"l":55.4,"n":43,"o":55.54,"t":"2026-02-19T05:00:00Z","v":903,"vw":55.484444},{"c":55.64,"h":55.78,"l":55.479,"n":56,"o":55.508,"t":"2026-02-20T05:00:00Z","v":1472,"vw":55.631657},{"c":55.1101,"h":55.99,"l":55.1101,"n":83,"o":55.99,"t":"2026-02-23T05:00:00Z","v":2205,"vw":55.364109},{"c":55.8745,"h":55.93,"l":55.77,"n":49,"o":55.8,"t":"2026-02-24T05:00:00Z","v":1509,"vw":55.8},{"c":55.7006,"h":55.82,"l":55.1,"n":56,"o":55.565,"t":"2026-02-25T05:00:00Z","v":1805,"vw":55.460184},{"c":56.3601,"h":56.4,"l":55.65,"n":104,"o":55.65,"t":"2026-02-26T05:00:00Z","v":7066,"vw":55.973475},{"c":56.0086,"h":56.45,"l":55.79,"n":63,"o":56.45,"t":"2026-02-27T05:00:00Z","v":1782,"vw":56.002619},{"c":55.5878,"h":55.7,"l":55.228,"n":70,"o":55.228,"t":"2026-03-02T05:00:00Z","v":1805,"vw":55.489805},{"c":54.4594,"h":54.84,"l":53.5,"n":79,"o":54,"t":"2026-03-03T05:00:00Z","v":2269,"vw":54.21743},{"c":54.5082,"h":54.83,"l":54.3987,"n":83,"o":54.3987,"t":"2026-03-04T05:00:00Z","v":7314,"vw":54.749611},{"c":53.1846,"h":54.59,"l":53.17,"n":70,"o":54.59,"t":"2026-03-05T05:00:00Z","v":2938,"vw":53.572302},{"c":52.2922,"h":52.85,"l":52.18,"n":117,"o":52.85,"t":"2026-03-06T05:00:00Z","v":3862,"vw":52.317555},{"c":52.2498,"h":52.2498,"l":50.81,"n":102,"o":50.82,"t":"2026-03-09T04:00:00Z","v":3673,"vw":51.326859},{"c":51.8586,"h":52.87,"l":51.8586,"n":71,"o":52.84,"t":"2026-03-10T04:00:00Z","v":2922,"vw":52.705647},{"c":51.7678,"h":52.09,"l":51.5,"n":55,"o":52.09,"t":"2026-03-11T04:00:00Z","v":5050,"vw":51.707},{"c":51.1227,"h":51.36,"l":51,"n":54,"o":51,"t":"2026-03-12T04:00:00Z","v":1335,"vw":51.207359},{"c":50.7346,"h":51.25,"l":50.7346,"n":76,"o":50.92,"t":"2026-03-13T04:00:00Z","v":5864,"vw":51.110694},{"c":51.1334,"h":51.74,"l":51.13,"n":77,"o":51.74,"t":"2026-03-16T04:00:00Z","v":1651,"vw":51.306935},{"c":51.211,"h":51.9,"l":51.1956,"n":72,"o":51.9,"t":"2026-03-17T04:00:00Z","v":3190,"vw":51.357383},{"c":50.2503,"h":50.94,"l":50.2503,"n":56,"o":50.75,"t":"2026-03-18T04:00:00Z","v":1621,"vw":50.802013},{"c":49.787,"h":50.26,"l":49.25,"n":125,"o":49.25,"t":"2026-03-19T04:00:00Z","v":3371,"vw":49.72944},{"c":48.9398,"h":49.15,"l":48.9398,"n":56,"o":49.125,"t":"2026-03-20T04:00:00Z","v":1184,"vw":49.132682},{"c":49.9411,"h":50.34,"l":49,"n":100,"o":49,"t":"2026-03-23T04:00:00Z","v":4717,"vw":49.919237},{"c":49.7913,"h":50.34,"l":49.25,"n":55,"o":49.25,"t":"2026-03-24T04:00:00Z","v":1947,"vw":49.863499},{"c":50.3653,"h":50.65,"l":49.98,"n":84,"o":50.01,"t":"2026-03-25T04:00:00Z","v":3206,"vw":50.310714},{"c":49.6718,"h":50.7,"l":49.63,"n":66,"o":50.07,"t":"2026-03-26T04:00:00Z","v":6513,"vw":49.850818},{"c":49.1558,"h":49.58,"l":49.1558,"n":65,"o":49.49,"t":"2026-03-27T04:00:00Z","v":1757,"vw":49.368972},{"c":49.3537,"h":49.66,"l":49.33,"n":64,"o":49.66,"t":"2026-03-30T04:00:00Z","v":934,"vw":49.52302},{"c":50.4219,"h":50.4219,"l":50.1918,"n":41,"o":50.1918,"t":"2026-03-31T04:00:00Z","v":1951,"vw":50.399923},{"c":51.0239,"h":51.0239,"l":51.0239,"n":36,"o":51.0239,"t":"2026-04-01T04:00:00Z","v":217,"vw":51.0239},{"c":50.7476,"h":50.83,"l":50.69,"n":58,"o":50.83,"t":"2026-04-02T04:00:00Z","v":925,"vw":50.779735},{"c":51.0669,"h":51.07,"l":50.87,"n":84,"o":50.87,"t":"2026-04-06T04:00:00Z","v":1720,"vw":50.943529},{"c":50.8401,"h":50.91,"l":50.59,"n":51,"o":50.59,"t":"2026-04-07T04:00:00Z","v":998,"vw":50.782781},{"c":52.5617,"h":52.75,"l":52.532,"n":46,"o":52.75,"t":"2026-04-08T04:00:00Z","v":997,"vw":52.639773},{"c":52.9785,"h":53.19,"l":52.9785,"n":43,"o":53.13,"t":"2026-04-09T04:00:00Z","v":1376,"vw":53.120875},{"c":53.0928,"h":53.32,"l":53.04,"n":69,"o":53.32,"t":"2026-04-10T04:00:00Z","v":3412,"vw":53.15122},{"c":53.1801,"h":53.1801,"l":52.62,"n":100,"o":52.62,"t":"2026-04-13T04:00:00Z","v":3492,"vw":52.668614},{"c":53.4169,"h":53.5358,"l":53.4001,"n":56,"o":53.455,"t":"2026-04-14T04:00:00Z","v":1813,"vw":53.454633},{"c":52.72,"h":52.72,"l":52.49,"n":63,"o":52.53,"t":"2026-04-15T04:00:00Z","v":1791,"vw":52.545957},{"c":52.4491,"h":52.78,"l":52.4491,"n":90,"o":52.78,"t":"2026-04-16T04:00:00Z","v":2316,"vw":52.594485},{"c":53.1462,"h":53.55,"l":52.95,"n":63,"o":52.95,"t":"2026-04-17T04:00:00Z","v":4062,"vw":53.347997},{"c":53.1063,"h":53.218,"l":52.65,"n":100,"o":52.65,"t":"2026-04-20T04:00:00Z","v":4476,"vw":52.947698},{"c":52.5,"h":53.09,"l":52.5,"n":63,"o":53.03,"t":"2026-04-21T04:00:00Z","v":2778,"vw":52.969127},{"c":52.3828,"h":52.64,"l":52.3828,"n":46,"o":52.64,"t":"2026-04-22T04:00:00Z","v":1972,"vw":52.53382},{"c":52.729,"h":53.02,"l":52.45,"n":102,"o":52.45,"t":"2026-04-23T04:00:00Z","v":6861,"vw":52.863678},{"c":52.7299,"h":52.81,"l":52.52,"n":68,"o":52.8,"t":"2026-04-24T04:00:00Z","v":3658,"vw":52.695874},{"c":52.868,"h":53.05,"l":52.868,"n":76,"o":52.87,"t":"2026-04-27T04:00:00Z","v":1523,"vw":53.000283},{"c":52.1274,"h":52.5,"l":52.1274,"n":72,"o":52.5,"t":"2026-04-28T04:00:00Z","v":2803,"vw":52.393533},{"c":51.5363,"h":51.5363,"l":51.4299,"n":55,"o":51.47,"t":"2026-04-29T04:00:00Z","v":1436,"vw":51.459495},{"c":52.6451,"h":52.84,"l":52.6017,"n":50,"o":52.84,"t":"2026-04-30T04:00:00Z","v":744,"vw":52.669399},{"c":52.1247,"h":52.36,"l":52.1247,"n":65,"o":52.36,"t":"2026-05-01T04:00:00Z","v":2425,"vw":52.30041},{"c":51.4808,"h":51.4808,"l":51.44,"n":70,"o":51.44,"t":"2026-05-04T04:00:00Z","v":1634,"vw":51.453069},{"c":51.7285,"h":51.82,"l":51.7285,"n":57,"o":51.82,"t":"2026-05-05T04:00:00Z","v":1292,"vw":51.777752},{"c":52.4028,"h":52.635,"l":52.4028,"n":57,"o":52.635,"t":"2026-05-06T04:00:00Z","v":1293,"vw":52.507766},{"c":51.6815,"h":52.24,"l":51.6815,"n":75,"o":52.24,"t":"2026-05-07T04:00:00Z","v":1927,"vw":52.096607},{"c":51.4543,"h":51.47,"l":51.4543,"n":43,"o":51.47,"t":"2026-05-08T04:00:00Z","v":421,"vw":51.47},{"c":51.3397,"h":51.54,"l":51.335,"n":101,"o":51.45,"t":"2026-05-11T04:00:00Z","v":6200,"vw":51.436365},{"c":50.8202,"h":50.93,"l":50.8202,"n":54,"o":50.8345,"t":"2026-05-12T04:00:00Z","v":1092,"vw":50.908211},{"c":50.3667,"h":50.5,"l":50.3667,"n":65,"o":50.45,"t":"2026-05-13T04:00:00Z","v":2553,"vw":50.45569},{"c":50.1616,"h":50.54,"l":50.1616,"n":59,"o":50.54,"t":"2026-05-14T04:00:00Z","v":4232,"vw":50.344244},{"c":49.1245,"h":49.7199,"l":49.1245,"n":59,"o":49.7,"t":"2026-05-15T04:00:00Z","v":982,"vw":49.627719},{"c":49.58,"h":49.61,"l":49.4,"n":92,"o":49.4,"t":"2026-05-18T04:00:00Z","v":4072,"vw":49.497654},{"c":48.9557,"h":49.24,"l":48.9557,"n":62,"o":49.21,"t":"2026-05-19T04:00:00Z","v":1844,"vw":49.134168},{"c":49.5354,"h":49.64,"l":49.47,"n":70,"o":49.47,"t":"2026-05-20T04:00:00Z","v":1982,"vw":49.497889},{"c":49.7011,"h":49.8,"l":49.4,"n":50,"o":49.4,"t":"2026-05-21T04:00:00Z","v":875,"vw":49.632456},{"c":49.942,"h":49.942,"l":49.89,"n":44,"o":49.89,"t":"2026-05-22T04:00:00Z","v":873,"vw":49.89},{"c":50.3398,"h":50.3398,"l":50.22,"n":53,"o":50.22,"t":"2026-05-26T04:00:00Z","v":675,"vw":50.246633},{"c":50.3272,"h":50.5499,"l":50.3272,"n":53,"o":50.35,"t":"2026-05-27T04:00:00Z","v":2028,"vw":50.45107},{"c":49.9001,"h":50.1,"l":49.75,"n":65,"o":49.75,"t":"2026-05-28T04:00:00Z","v":2574,"vw":49.965309},{"c":49.8613,"h":49.91,"l":49.8613,"n":41,"o":49.91,"t":"2026-05-29T04:00:00Z","v":618,"vw":49.91},{"c":49.2301,"h":49.4,"l":49.1281,"n":69,"o":49.275,"t":"2026-06-01T04:00:00Z","v":1280,"vw":49.199064},{"c":49.7082,"h":49.78,"l":49.57,"n":60,"o":49.78,"t":"2026-06-02T04:00:00Z","v":2571,"vw":49.646843},{"c":49.7947,"h":49.87,"l":49.72,"n":64,"o":49.87,"t":"2026-06-03T04:00:00Z","v":2812,"vw":49.747377},{"c":50.021,"h":50.18,"l":49.79,"n":77,"o":49.79,"t":"2026-06-04T04:00:00Z","v":6331,"vw":50.00845},{"c":49.8321,"h":50.15,"l":49.67,"n":58,"o":50.14,"t":"2026-06-05T04:00:00Z","v":1925,"vw":49.987349},{"c":49.69,"h":50,"l":49.65,"n":80,"o":49.65,"t":"2026-06-08T04:00:00Z","v":4086,"vw":49.871569},{"c":50.42,"h":50.42,"l":49.91,"n":51,"o":49.91,"t":"2026-06-09T04:00:00Z","v":2349,"vw":50.088127},{"c":49.3868,"h":49.7901,"l":49.32,"n":77,"o":49.79,"t":"2026-06-10T04:00:00Z","v":5561,"vw":49.404599},{"c":49.9861,"h":50.11,"l":49.36,"n":99,"o":49.36,"t":"2026-06-11T04:00:00Z","v":2570,"vw":49.742029},{"c":50.3436,"h":50.42,"l":50.31,"n":53,"o":50.31,"t":"2026-06-12T04:00:00Z","v":973,"vw":50.380093},{"c":50.6865,"h":50.6865,"l":50.6865,"n":40,"o":50.6865,"t":"2026-06-15T04:00:00Z","v":471,"vw":50.6865},{"c":51.2104,"h":51.33,"l":51.18,"n":46,"o":51.195,"t":"2026-06-16T04:00:00Z","v":1191,"vw":51.259269},{"c":50.469,"h":51.61,"l":50.42,"n":66,"o":51.485,"t":"2026-06-17T04:00:00Z","v":1665,"vw":50.764778},{"c":50.96,"h":51.16,"l":50.46,"n":73,"o":50.46,"t":"2026-06-18T04:00:00Z","v":17042,"vw":51.123651},{"c":50.6754,"h":50.79,"l":50.5102,"n":48,"o":50.5102,"t":"2026-06-22T04:00:00Z","v":1015,"vw":50.702929},{"c":50.3818,"h":50.63,"l":50.3818,"n":37,"o":50.6,"t":"2026-06-23T04:00:00Z","v":1218,"vw":50.56125},{"c":51.1532,"h":51.35,"l":51.15,"n":83,"o":51.155,"t":"2026-06-24T04:00:00Z","v":4076,"vw":51.246174},{"c":51.5024,"h":51.86,"l":51.37,"n":71,"o":51.37,"t":"2026-06-25T04:00:00Z","v":6478,"vw":51.503564},{"c":51.6194,"h":51.63,"l":51.5506,"n":123,"o":51.63,"t":"2026-06-26T04:00:00Z","v":2997,"vw":51.586407},{"c":51.5855,"h":51.5855,"l":51.3,"n":110,"o":51.3,"t":"2026-06-29T04:00:00Z","v":3953,"vw":51.384681},{"c":51.6,"h":51.925,"l":51.51,"n":67,"o":51.7,"t":"2026-06-30T04:00:00Z","v":2858,"vw":51.745733},{"c":51.4629,"h":51.83,"l":51.4629,"n":58,"o":51.83,"t":"2026-07-01T04:00:00Z","v":606,"vw":51.83},{"c":51.8881,"h":51.8881,"l":51.7,"n":56,"o":51.84,"t":"2026-07-02T04:00:00Z","v":1517,"vw":51.738755},{"c":52.0313,"h":52.0313,"l":51.68,"n":62,"o":52.02,"t":"2026-07-06T04:00:00Z","v":865,"vw":51.929333},{"c":51.5985,"h":51.86,"l":51.5985,"n":70,"o":51.86,"t":"2026-07-07T04:00:00Z","v":1743,"vw":51.71928},{"c":50.7295,"h":50.82,"l":50.7295,"n":87,"o":50.81,"t":"2026-07-08T04:00:00Z","v":1535,"vw":50.815},{"c":50.92,"h":50.92,"l":50.92,"n":38,"o":50.92,"t":"2026-07-09T04:00:00Z","v":123,"vw":50.92},{"c":51.437,"h":51.52,"l":51.437,"n":82,"o":51.5,"t":"2026-07-10T04:00:00Z","v":1954,"vw":51.496593},{"c":51.2807,"h":51.97,"l":51.13,"n":84,"o":51.97,"t":"2026-07-13T04:00:00Z","v":1416,"vw":51.453466},{"c":51.4987,"h":52.14,"l":51.4987,"n":46,"o":52.14,"t":"2026-07-14T04:00:00Z","v":1715,"vw":51.703512},{"c":51.3087,"h":51.3087,"l":51.3087,"n":43,"o":51.3087,"t":"2026-07-15T04:00:00Z","v":282,"vw":51.3087},{"c":51.9042,"h":51.9042,"l":51.71,"n":60,"o":51.71,"t":"2026-07-16T04:00:00Z","v":954,"vw":51.738814},{"c":51.6798,"h":52.06,"l":51.6798,"n":57,"o":51.8,"t":"2026-07-17T04:00:00Z","v":1000,"vw":51.849028},{"c":50.482,"h":51.34,"l":50.482,"n":51,"o":51.34,"t":"2026-07-20T04:00:00Z","v":399,"vw":51.34},{"c":51.055,"h":52.2,"l":50.8,"n":57,"o":52.2,"t":"2026-07-21T04:00:00Z","v":1606,"vw":51.192026},{"c":50.99,"h":50.99,"l":50.96,"n":45,"o":50.96,"t":"2026-07-22T04:00:00Z","v":644,"vw":50.978327},{"c":50.6092,"h":50.69,"l":50.56,"n":69,"o":50.65,"t":"2026-07-23T04:00:00Z","v":2122,"vw":50.62201},{"c":50.9954,"h":51.045,"l":50.9954,"n":45,"o":51.045,"t":"2026-07-24T04:00:00Z","v":433,"vw":51.045},{"c":51.2083,"h":51.2083,"l":51.1,"n":62,"o":51.1,"t":"2026-07-27T04:00:00Z","v":1759,"vw":51.1},{"c":51.9046,"h":52.04,"l":51.9046,"n":45,"o":52.04,"t":"2026-07-28T04:00:00Z","v":562,"vw":52.017778},{"c":51.182,"h":51.5,"l":51.16,"n":81,"o":51.5,"t":"2026-07-29T04:00:00Z","v":2644,"vw":51.266047},{"c":51.4501,"h":51.4501,"l":51.34,"n":36,"o":51.34,"t":"2026-07-30T04:00:00Z","v":1350,"vw":51.394403},{"c":51.3108,"h":51.3108,"l":51.3108,"n":44,"o":51.3108,"t":"2026-07-31T04:00:00Z","v":404,"vw":51.3108},{"c":51.8085,"h":51.86,"l":51.8085,"n":65,"o":51.86,"t":"2026-08-03T04:00:00Z","v":1587,"vw":51.823197},{"c":52.8071,"h":52.8071,"l":52.02,"n":73,"o":52.02,"t":"2026-08-04T04:00:00Z","v":2279,"vw":52.237333},{"c":53.0844,"h":53.0844,"l":52.7,"n":55,"o":52.7,"t":"2026-08-05T04:00:00Z","v":2618,"vw":52.936141},{"c":52.7643,"h":53.18,"l":52.7201,"n":58,"o":53.17,"t":"2026-08-06T04:00:00Z","v":2489,"vw":52.92676},{"c":52.9739,"h":53.05,"l":52.9739,"n":49,"o":53.05,"t":"2026-08-07T04:00:00Z","v":290,"vw":53.05},{"c":52.5032,"h":52.68,"l":52.5032,"n":54,"o":52.68,"t":"2026-08-10T04:00:00Z","v":765,"vw":52.567318},{"c":52.5664,"h":52.66,"l":52.5664,"n":50,"o":52.66,"t":"2026-08-11T04:00:00Z","v":1460,"vw":52.66},{"c":52.2552,"h":52.62,"l":52.2552,"n":40,"o":52.58,"t":"2026-08-12T04:00:00Z","v":1043,"vw":52.495421},{"c":52.1325,"h":52.2,"l":51.12,"n":71,"o":51.12,"t":"2026-08-13T04:00:00Z","v":2115,"vw":51.634215},{"c":51.965,"h":51.99,"l":51.965,"n":62,"o":51.99,"t":"2026-08-14T04:00:00Z","v":765,"vw":51.98995},{"c":51.5874,"h":51.635,"l":51.5,"n":77,"o":51.6,"t":"2026-08-17T04:00:00Z","v":1205,"vw":51.576323},{"c":51.27,"h":51.44,"l":51.17,"n":90,"o":51.17,"t":"2026-08-18T04:00:00Z","v":5398,"vw":51.308956},{"c":51.9395,"h":51.9395,"l":51.27,"n":48,"o":51.27,"t":"2026-08-19T04:00:00Z","v":1492,"vw":51.737147},{"c":51.502,"h":51.7,"l":51.502,"n":53,"o":51.7,"t":"2026-08-20T04:00:00Z","v":891,"vw":51.618229},{"c":51.7414,"h":51.7414,"l":51.68,"n":64,"o":51.68,"t":"2026-08-21T04:00:00Z","v":502,"vw":51.68},{"c":51.8903,"h":51.99,"l":51.88,"n":71,"o":51.99,"t":"2026-08-24T04:00:00Z","v":1244,"vw":51.926626},{"c":51.795,"h":51.795,"l":51.74,"n":49,"o":51.74,"t":"2026-08-25T04:00:00Z","v":518,"vw":51.771025},{"c":51.8,"h":52.07,"l":51.8,"n":54,"o":52.07,"t":"2026-08-26T04:00:00Z","v":2128,"vw":51.914357},{"c":51.565,"h":51.585,"l":51.37,"n":69,"o":51.41,"t":"2026-08-27T04:00:00Z","v":1530,"vw":51.480421},{"c":51.3827,"h":51.3827,"l":51.21,"n":53,"o":51.21,"t":"2026-08-28T04:00:00Z","v":919,"vw":51.232177},{"c":51.0573,"h":51.23,"l":51.0573,"n":72,"o":51.15,"t":"2026-08-31T04:00:00Z","v":2088,"vw":51.181759},{"c":50.1824,"h":50.32,"l":50.1824,"n":69,"o":50.32,"t":"2026-09-01T04:00:00Z","v":667,"vw":50.32},{"c":50.2703,"h":50.2703,"l":50.2703,"n":51,"o":50.2703,"t":"2026-09-02T04:00:00Z","v":384,"vw":50.2703},{"c":50.7,"h":50.95,"l":50.46,"n":37,"o":50.95,"t":"2026-09-03T04:00:00Z","v":1458,"vw":50.747591},{"c":50.71,"h":50.8,"l":50.38,"n":40,"o":50.38,"t":"2026-09-04T04:00:00Z","v":931,"vw":50.575907},{"c":50.5821,"h":50.83,"l":50.5821,"n":56,"o":50.83,"t":"2026-09-08T04:00:00Z","v":792,"vw":50.714628},{"c":50.65,"h":50.65,"l":50,"n":58,"o":50,"t":"2026-09-09T04:00:00Z","v":1247,"vw":50.392574},{"c":49.4671,"h":49.83,"l":49.37,"n":101,"o":49.83,"t":"2026-09-10T04:00:00Z","v":5090,"vw":49.487098},{"c":49.6529,"h":49.73,"l":49.61,"n":67,"o":49.68,"t":"2026-09-11T04:00:00Z","v":4495,"vw":49.676671},{"c":49.49,"h":49.49,"l":49.22,"n":57,"o":49.38,"t":"2026-09-14T04:00:00Z","v":2772,"vw":49.34435},{"c":49.3096,"h":49.38,"l":49.14,"n":79,"o":49.33,"t":"2026-09-15T04:00:00Z","v":5675,"vw":49.304985},{"c":49.55,"h":49.5801,"l":49.5,"n":99,"o":49.58,"t":"2026-09-16T04:00:00Z","v":2257,"vw":49.534776},{"c":49.5069,"h":49.71,"l":49.44,"n":64,"o":49.71,"t":"2026-09-17T04:00:00Z","v":1602,"vw":49.549662},{"c":49.2713,"h":49.33,"l":49.19,"n":66,"o":49.19,"t":"2026-09-18T04:00:00Z","v":1582,"vw":49.289728},{"c":49.4239,"h":49.4926,"l":49.2601,"n":82,"o":49.37,"t":"2026-09-21T04:00:00Z","v":10248,"vw":49.376747},{"c":49.9148,"h":49.9148,"l":49.5,"n":54,"o":49.5,"t":"2026-09-22T04:00:00Z","v":1461,"vw":49.601739},{"c":49.4179,"h":49.9,"l":49.4179,"n":46,"o":49.9,"t":"2026-09-23T04:00:00Z","v":1347,"vw":49.704562},{"c":48.9497,"h":49.06,"l":48.94,"n":71,"o":49.06,"t":"2026-09-24T04:00:00Z","v":1811,"vw":49.001245},{"c":49.285,"h":49.285,"l":48.96,"n":68,"o":48.96,"t":"2026-09-25T04:00:00Z","v":1860,"vw":49.09887},{"c":49.28,"h":49.28,"l":48.95,"n":109,"o":49.04,"t":"2026-09-28T04:00:00Z","v":4799,"vw":49.080645},{"c":49.0223,"h":49.0223,"l":48.83,"n":64,"o":48.85,"t":"2026-09-29T04:00:00Z","v":945,"vw":48.846667},{"c":48.8142,"h":49.072,"l":48.8142,"n":74,"o":49.072,"t":"2026-09-30T04:00:00Z","v":1024,"vw":48.953174},{"c":48.4664,"h":48.5,"l":48.11,"n":81,"o":48.5,"t":"2026-10-01T04:00:00Z","v":1595,"vw":48.349257},{"c":49.0277,"h":49.06,"l":48.52,"n":65,"o":48.52,"t":"2026-10-02T04:00:00Z","v":1739,"vw":48.9517},{"c":49.74,"h":49.84,"l":49.28,"n":65,"o":49.52,"t":"2026-10-05T04:00:00Z","v":2713,"vw":49.523341},{"c":49.727,"h":49.83,"l":49.62,"n":57,"o":49.7,"t":"2026-10-06T04:00:00Z","v":1250,"vw":49.745903},{"c":48.8092,"h":48.87,"l":48.8092,"n":65,"o":48.87,"t":"2026-10-07T04:00:00Z","v":1059,"vw":48.845},{"c":49.134,"h":49.134,"l":49.13,"n":46,"o":49.13,"t":"2026-10-08T04:00:00Z","v":507,"vw":49.13},{"c":49.4086,"h":49.48,"l":49.26,"n":50,"o":49.26,"t":"2026-10-09T04:00:00Z","v":890,"vw":49.356085},{"c":49.514,"h":49.575,"l":49.25,"n":40,"o":49.25,"t":"2026-10-12T04:00:00Z","v":879,"vw":49.476544},{"c":49.7523,"h":49.7523,"l":49.555,"n":49,"o":49.56,"t":"2026-10-13T04:00:00Z","v":779,"vw":49.557203},{"c":49.705,"h":49.71,"l":49.44,"n":78,"o":49.5,"t":"2026-10-14T04:00:00Z","v":3655,"vw":49.522202},{"c":50.2145,"h":50.27,"l":49.73,"n":49,"o":49.73,"t":"2026-10-15T04:00:00Z","v":2044,"vw":50.15459},{"c":50.3279,"h":50.3279,"l":50.3279,"n":43,"o":50.3279,"t":"2026-10-16T04:00:00Z","v":459,"vw":50.3279},{"c":49.9368,"h":49.9716,"l":49.9,"n":52,"o":49.9,"t":"2026-10-19T04:00:00Z","v":1423,"vw":49.938867},{"c":50.4361,"h":50.4361,"l":50.16,"n":44,"o":50.16,"t":"2026-10-20T04:00:00Z","v":991,"vw":50.340203},{"c":50.6,"h":50.65,"l":50.42,"n":43,"o":50.65,"t":"2026-10-21T04:00:00Z","v":2555,"vw":50.48364},{"c":51.1165,"h":51.1165,"l":50.33,"n":76,"o":50.33,"t":"2026-10-22T04:00:00Z","v":3008,"vw":50.823943}],"volatilityBars":[{"c":49.67,"h":49.67,"l":49.5,"n":11,"o":49.5,"t":"2026-09-22T13:30:00Z","v":1076,"vw":49.580952},{"c":49.82,"h":49.82,"l":49.82,"n":2,"o":49.82,"t":"2026-09-22T17:45:00Z","v":109,"vw":49.82},{"c":49.54,"h":49.9,"l":49.54,"n":5,"o":49.9,"t":"2026-09-23T13:30:00Z","v":1021,"vw":49.723183},{"c":49.515,"h":49.515,"l":49.515,"n":1,"o":49.515,"t":"2026-09-23T18:15:00Z","v":100,"vw":49.515},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-09-24T17:45:00Z","v":677,"vw":49.06},{"c":48.94,"h":48.9401,"l":48.94,"n":4,"o":48.9401,"t":"2026-09-24T19:00:00Z","v":652,"vw":48.94005},{"c":48.9875,"h":48.9875,"l":48.96,"n":8,"o":48.96,"t":"2026-09-25T15:45:00Z","v":644,"vw":48.969138},{"c":49.23,"h":49.2549,"l":49.23,"n":5,"o":49.24,"t":"2026-09-25T19:30:00Z","v":575,"vw":49.242139},{"c":49.06,"h":49.07,"l":48.98,"n":21,"o":49.04,"t":"2026-09-28T13:30:00Z","v":2565,"vw":49.006582},{"c":49.275,"h":49.275,"l":49.23,"n":5,"o":49.23,"t":"2026-09-28T14:15:00Z","v":659,"vw":49.257481},{"c":49.06,"h":49.06,"l":49.06,"n":5,"o":49.06,"t":"2026-09-28T15:00:00Z","v":220,"vw":49.06},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-09-28T16:00:00Z","v":100,"vw":48.95},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-09-28T17:30:00Z","v":208,"vw":49.22},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-09-28T18:30:00Z","v":106,"vw":49.19},{"c":49.195,"h":49.195,"l":49.195,"n":1,"o":49.195,"t":"2026-09-28T18:45:00Z","v":133,"vw":49.195},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-09-28T20:00:00Z","v":107,"vw":49.28},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-09-29T15:15:00Z","v":210,"vw":48.85},{"c":48.83,"h":48.83,"l":48.83,"n":4,"o":48.83,"t":"2026-09-29T15:45:00Z","v":136,"vw":48.83},{"c":48.86,"h":48.86,"l":48.86,"n":3,"o":48.86,"t":"2026-09-29T16:15:00Z","v":198,"vw":48.86},{"c":49.072,"h":49.072,"l":49.072,"n":1,"o":49.072,"t":"2026-09-30T15:00:00Z","v":109,"vw":49.072},{"c":48.91,"h":48.91,"l":48.91,"n":2,"o":48.91,"t":"2026-09-30T19:15:00Z","v":350,"vw":48.91},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-01T13:30:00Z","v":214,"vw":48.5},{"c":48.1101,"h":48.1101,"l":48.11,"n":2,"o":48.11,"t":"2026-10-01T15:00:00Z","v":200,"vw":48.11005},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-01T18:45:00Z","v":182,"vw":48.4},{"c":48.409,"h":48.409,"l":48.409,"n":5,"o":48.409,"t":"2026-10-01T19:00:00Z","v":162,"vw":48.409},{"c":48.52,"h":48.52,"l":48.52,"n":8,"o":48.52,"t":"2026-10-02T13:30:00Z","v":186,"vw":48.52},{"c":49.025,"h":49.025,"l":49.025,"n":1,"o":49.025,"t":"2026-10-02T14:15:00Z","v":114,"vw":49.025},{"c":48.9401,"h":48.9404,"l":48.94,"n":4,"o":48.9404,"t":"2026-10-02T17:00:00Z","v":476,"vw":48.940142},{"c":48.97,"h":48.97,"l":48.97,"n":2,"o":48.97,"t":"2026-10-02T17:15:00Z","v":121,"vw":48.97},{"c":49.06,"h":49.06,"l":49.06,"n":3,"o":49.06,"t":"2026-10-02T18:00:00Z","v":162,"vw":49.06},{"c":49.025,"h":49.025,"l":49.025,"n":2,"o":49.025,"t":"2026-10-02T18:15:00Z","v":250,"vw":49.025},{"c":49.045,"h":49.045,"l":49.045,"n":1,"o":49.045,"t":"2026-10-02T19:00:00Z","v":100,"vw":49.045},{"c":49.79,"h":49.84,"l":49.52,"n":11,"o":49.52,"t":"2026-10-05T14:15:00Z","v":1050,"vw":49.67},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-05T15:45:00Z","v":100,"vw":49.31},{"c":49.28,"h":49.28,"l":49.28,"n":3,"o":49.28,"t":"2026-10-05T16:00:00Z","v":222,"vw":49.28},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-05T16:15:00Z","v":100,"vw":49.3},{"c":49.43,"h":49.43,"l":49.43,"n":4,"o":49.43,"t":"2026-10-05T19:30:00Z","v":400,"vw":49.43},{"c":49.32,"h":49.32,"l":49.32,"n":3,"o":49.32,"t":"2026-10-05T19:45:00Z","v":370,"vw":49.32},{"c":49.74,"h":49.74,"l":49.74,"n":3,"o":49.74,"t":"2026-10-05T20:00:00Z","v":107,"vw":49.74},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-06T13:30:00Z","v":104,"vw":49.7},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-10-06T14:15:00Z","v":101,"vw":49.76},{"c":49.785,"h":49.785,"l":49.785,"n":2,"o":49.785,"t":"2026-10-06T17:00:00Z","v":114,"vw":49.785},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-06T18:00:00Z","v":135,"vw":49.83},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-10-06T19:30:00Z","v":100,"vw":49.62},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-06T20:00:00Z","v":200,"vw":49.8},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-07T14:15:00Z","v":100,"vw":48.87},{"c":48.82,"h":48.82,"l":48.82,"n":2,"o":48.82,"t":"2026-10-07T16:15:00Z","v":143,"vw":48.82},{"c":49.13,"h":49.13,"l":49.13,"n":2,"o":49.13,"t":"2026-10-08T17:45:00Z","v":168,"vw":49.13},{"c":49.2601,"h":49.2601,"l":49.26,"n":2,"o":49.26,"t":"2026-10-09T16:15:00Z","v":200,"vw":49.26005},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-09T18:30:00Z","v":163,"vw":49.48},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-12T13:30:00Z","v":100,"vw":49.25},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-12T14:15:00Z","v":100,"vw":49.43},{"c":49.555,"h":49.555,"l":49.555,"n":1,"o":49.555,"t":"2026-10-12T15:00:00Z","v":200,"vw":49.555},{"c":49.575,"h":49.575,"l":49.575,"n":1,"o":49.575,"t":"2026-10-12T15:15:00Z","v":118,"vw":49.575},{"c":49.56,"h":49.56,"l":49.56,"n":4,"o":49.56,"t":"2026-10-13T14:30:00Z","v":252,"vw":49.56},{"c":49.555,"h":49.555,"l":49.555,"n":1,"o":49.555,"t":"2026-10-13T16:15:00Z","v":193,"vw":49.555},{"c":49.5001,"h":49.5001,"l":49.5,"n":5,"o":49.5,"t":"2026-10-14T14:00:00Z","v":581,"vw":49.50005},{"c":49.49,"h":49.5,"l":49.44,"n":14,"o":49.45,"t":"2026-10-14T15:00:00Z","v":1320,"vw":49.471538},{"c":49.52,"h":49.52,"l":49.5,"n":10,"o":49.5,"t":"2026-10-14T15:15:00Z","v":676,"vw":49.516667},{"c":49.68,"h":49.68,"l":49.68,"n":5,"o":49.68,"t":"2026-10-14T19:30:00Z","v":487,"vw":49.68},{"c":49.71,"h":49.71,"l":49.71,"n":3,"o":49.71,"t":"2026-10-14T19:45:00Z","v":144,"vw":49.71},{"c":50.27,"h":50.27,"l":49.73,"n":8,"o":49.73,"t":"2026-10-15T13:30:00Z","v":1593,"vw":50.15459},{"c":49.9,"h":49.9,"l":49.9,"n":4,"o":49.9,"t":"2026-10-19T16:15:00Z","v":339,"vw":49.9},{"c":49.9201,"h":49.9716,"l":49.92,"n":7,"o":49.9716,"t":"2026-10-19T18:45:00Z","v":702,"vw":49.953425},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-10-19T19:45:00Z","v":112,"vw":49.93},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-10-20T14:15:00Z","v":100,"vw":50.16},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-20T15:15:00Z","v":100,"vw":50.33},{"c":50.365,"h":50.365,"l":50.365,"n":1,"o":50.365,"t":"2026-10-20T16:30:00Z","v":115,"vw":50.365},{"c":50.4008,"h":50.4008,"l":50.4008,"n":3,"o":50.4008,"t":"2026-10-20T16:45:00Z","v":318,"vw":50.4008},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-20T17:15:00Z","v":100,"vw":50.31},{"c":50.65,"h":50.65,"l":50.65,"n":4,"o":50.65,"t":"2026-10-21T15:45:00Z","v":352,"vw":50.65},{"c":50.44,"h":50.44,"l":50.42,"n":8,"o":50.42,"t":"2026-10-21T19:00:00Z","v":1488,"vw":50.42386},{"c":50.55,"h":50.55,"l":50.55,"n":2,"o":50.55,"t":"2026-10-21T19:45:00Z","v":119,"vw":50.55},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-21T20:00:00Z","v":279,"vw":50.6},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-10-22T13:30:00Z","v":202,"vw":50.33},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-22T15:15:00Z","v":100,"vw":50.71},{"c":50.82,"h":50.86,"l":50.82,"n":3,"o":50.86,"t":"2026-10-22T17:30:00Z","v":1299,"vw":50.826159},{"c":50.83,"h":50.83,"l":50.83,"n":4,"o":50.83,"t":"2026-10-22T18:15:00Z","v":389,"vw":50.83},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-22T19:30:00Z","v":396,"vw":51},{"c":51.1101,"h":51.1101,"l":51.1101,"n":4,"o":51.1101,"t":"2026-10-22T19:45:00Z","v":135,"vw":51.1101}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5958851857854187,"strike":53.16459256858325,"iv":0.22653420145336234,"gamma":0.1075983172778494,"theta":-0.021385547064635482,"vega":0.04982938648712995,"rho":0.010874338642003246,"breakevenPct":5.172454597573524},{"delta":0.35,"premium":0.6242054839075541,"strike":52.515890321848914,"iv":0.1933562862934624,"gamma":0.13586907275690532,"theta":-0.019761398313063103,"vega":0.05279808787984039,"rho":0.012667004352664803,"breakevenPct":3.9587917908238417},{"delta":0.4,"premium":0.6544007446286632,"strike":51.97066170247558,"iv":0.16485028088865009,"gamma":0.1635375849466153,"theta":-0.018270669416105594,"vega":0.055270327949162326,"rho":0.014461359988388251,"breakevenPct":2.951224060927956},{"delta":0.45,"premium":0.6949422120170068,"strike":51.700385253219956,"iv":0.1501900079420392,"gamma":0.18560842494179774,"theta":-0.017219159091162672,"vega":0.055505065954148766,"rho":0.016281098264755225,"breakevenPct":2.5017899606525438},{"delta":0.5,"premium":0.7354836794053504,"strike":51.43010880396433,"iv":0.1355297349954283,"gamma":0.20767926493698022,"theta":-0.016167648766219754,"vega":0.055739803959135206,"rho":0.018100836541122198,"breakevenPct":2.0523558603771317},{"delta":0.55,"premium":0.7760251467936942,"strike":51.159832354708705,"iv":0.12086946204881743,"gamma":0.2297501049321627,"theta":-0.015116138441276832,"vega":0.055974541964121646,"rho":0.019920574817489173,"breakevenPct":1.6029217601017194},{"delta":0.6,"premium":0.909149517950427,"strike":50.867697553999484,"iv":0.11693631672358623,"gamma":0.23104009440615692,"theta":-0.014680286905662636,"vega":0.05494732925231799,"rho":0.021842055577078513,"breakevenPct":1.291847196012843},{"delta":0.65,"premium":1.1762579067748948,"strike":50.543929809969825,"iv":0.12852724331926302,"gamma":0.2022564770904267,"theta":-0.015135403731907922,"vega":0.05209384818802023,"rho":0.023910775903745247,"breakevenPct":1.1810036225968439},{"delta":0.7,"premium":1.443366295599362,"strike":50.220162065940166,"iv":0.14011816991493978,"gamma":0.17347285977469656,"theta":-0.015590520558153206,"vega":0.04924036712372248,"rho":0.025979496230411972,"breakevenPct":1.0701600491808447},{"delta":0.75,"premium":1.7385972461273667,"strike":49.862306368330465,"iv":0.14947332185886403,"gamma":0.14673993115318418,"theta":-0.01558330464716007,"vega":0.04541359724612737,"rho":0.027989962232140068,"breakevenPct":0.9476462873198078},{"delta":0.8,"premium":2.093588640275388,"strike":49.43201376936317,"iv":0.1540774526678141,"gamma":0.12436471600688465,"theta":-0.014593631669535282,"vega":0.039518588640275375,"rho":0.029876637793373562,"breakevenPct":0.8003333750130655},{"delta":0.85,"premium":2.4485800344234083,"strike":49.00172117039587,"iv":0.1586815834767642,"gamma":0.1019895008605852,"theta":-0.013603958691910499,"vega":0.0336235800344234,"rho":0.03176331335460705,"breakevenPct":0.6530204627063234},{"delta":0.9,"premium":3.8828379529627974,"strike":47.40795783004133,"iv":0.21190740344068779,"gamma":0.059817052230995066,"theta":-0.009880836857293945,"vega":0.024974076469342264,"rho":0.03307348559278322,"breakevenPct":0.34097753759379484}],"put":[{"delta":0.15,"premium":0.575,"strike":44.96321054790399,"iv":0.48468465233283287,"gamma":0.033537369872732994,"theta":-0.027159203089247734,"vega":0.03346088909165648,"rho":-0.006761588389686679,"breakevenPct":13.162656778331884},{"delta":0.2,"premium":0.6338632661652356,"strike":47.17726532330471,"iv":0.3769628936250211,"gamma":0.05191198711646847,"theta":-0.0249079555724068,"vega":0.0401374931567976,"rho":-0.008965249614489476,"breakevenPct":8.946422276291464},{"delta":0.25,"premium":0.6996192745641789,"strike":48.49238549128358,"iv":0.3146605229819618,"gamma":0.07090408032618005,"theta":-0.023120746089799676,"vega":0.045494671615239464,"rho":-0.011178679335057642,"breakevenPct":6.502271836453205},{"delta":0.3,"premium":0.7560355958694701,"strike":49.41380794492627,"iv":0.26840372940098,"gamma":0.09109131355096312,"theta":-0.02108579066277323,"vega":0.04968300518499439,"rho":-0.01339300536484475,"breakevenPct":4.810046953416614},{"delta":0.35,"premium":0.8131994879774148,"strike":50.10559590381932,"iv":0.23326288065831866,"gamma":0.1110676209265312,"theta":-0.019123715999689646,"vega":0.05295619517855971,"rho":-0.015605466157848533,"breakevenPct":3.568522070482321},{"delta":0.4,"premium":0.8718001456659302,"strike":50.574401165327444,"iv":0.20897018367616935,"gamma":0.1300687280655511,"theta":-0.01722523254421681,"vega":0.05492834753583853,"rho":-0.017810128733587925,"breakevenPct":2.7660324559359264},{"delta":0.45,"premium":0.9418956045315082,"strike":51.03071928096638,"iv":0.18688514859089844,"gamma":0.14723819639461408,"theta":-0.01547094664693979,"vega":0.05669051766600014,"rho":-0.020006518916194312,"breakevenPct":2.0104590955271373},{"delta":0.5,"premium":1.1252189867421312,"strike":51.36403452134933,"iv":0.18654637672332677,"gamma":0.14636536407184444,"theta":-0.015137058529010013,"vega":0.056384287381956076,"rho":-0.022121423052968756,"breakevenPct":1.717027702195578},{"delta":0.55,"premium":1.3085423689527544,"strike":51.69734976173228,"iv":0.18620760485575508,"gamma":0.1454925317490748,"theta":-0.014803170411080237,"vega":0.05607805709791201,"rho":-0.0242363271897432,"breakevenPct":1.4235963088640184},{"delta":0.6,"premium":1.4914183736809434,"strike":52.02855369335816,"iv":0.18525468653010554,"gamma":0.14436877715704532,"theta":-0.014322967101179395,"vega":0.055494475481067666,"rho":-0.026353654710901783,"breakevenPct":1.1334200900350855},{"delta":0.65,"premium":1.6698789571694599,"strike":52.3389199255121,"iv":0.17824040968342644,"gamma":0.14076852886405958,"theta":-0.012398696461824954,"vega":0.05217355679702049,"rho":-0.02849489998228649,"breakevenPct":0.8753710282538079},{"delta":0.7,"premium":1.8483395406579763,"strike":52.64928615766605,"iv":0.17122613283674737,"gamma":0.13716828057107386,"theta":-0.010474425822470516,"vega":0.048852638112973315,"rho":-0.030636145253671195,"breakevenPct":0.6173219664725309},{"delta":0.75,"premium":2.026800124146493,"strike":52.959652389819986,"iv":0.16421185599006827,"gamma":0.13356803227808814,"theta":-0.008550155183116075,"vega":0.04553171942892613,"rho":-0.032777390525055905,"breakevenPct":0.3592729046912534}]},"raw":{"call":[{"delta":0.3,"premium":0.5958851857854187,"strike":53.16459256858325,"iv":0.22653420145336234,"gamma":0.1075983172778494,"theta":-0.021385547064635482,"vega":0.04982938648712995,"rho":0.010874338642003246,"breakevenPct":5.172454597573524},{"delta":0.35,"premium":0.6242054839075541,"strike":52.515890321848914,"iv":0.1933562862934624,"gamma":0.13586907275690532,"theta":-0.019761398313063103,"vega":0.05279808787984039,"rho":0.012667004352664803,"breakevenPct":3.9587917908238417},{"delta":0.4,"premium":0.6544007446286632,"strike":51.97066170247558,"iv":0.16485028088865009,"gamma":0.1635375849466153,"theta":-0.018270669416105594,"vega":0.055270327949162326,"rho":0.014461359988388251,"breakevenPct":2.951224060927956},{"delta":0.45,"premium":0.6949422120170068,"strike":51.700385253219956,"iv":0.1501900079420392,"gamma":0.18560842494179774,"theta":-0.017219159091162672,"vega":0.055505065954148766,"rho":0.016281098264755225,"breakevenPct":2.5017899606525438},{"delta":0.5,"premium":0.7354836794053504,"strike":51.43010880396433,"iv":0.1355297349954283,"gamma":0.20767926493698022,"theta":-0.016167648766219754,"vega":0.055739803959135206,"rho":0.018100836541122198,"breakevenPct":2.0523558603771317},{"delta":0.55,"premium":0.7760251467936942,"strike":51.159832354708705,"iv":0.12086946204881743,"gamma":0.2297501049321627,"theta":-0.015116138441276832,"vega":0.055974541964121646,"rho":0.019920574817489173,"breakevenPct":1.6029217601017194},{"delta":0.6,"premium":0.909149517950427,"strike":50.867697553999484,"iv":0.11693631672358623,"gamma":0.23104009440615692,"theta":-0.014680286905662636,"vega":0.05494732925231799,"rho":0.021842055577078513,"breakevenPct":1.291847196012843},{"delta":0.65,"premium":1.1762579067748948,"strike":50.543929809969825,"iv":0.12852724331926302,"gamma":0.2022564770904267,"theta":-0.015135403731907922,"vega":0.05209384818802023,"rho":0.023910775903745247,"breakevenPct":1.1810036225968439},{"delta":0.7,"premium":1.443366295599362,"strike":50.220162065940166,"iv":0.14011816991493978,"gamma":0.17347285977469656,"theta":-0.015590520558153206,"vega":0.04924036712372248,"rho":0.025979496230411972,"breakevenPct":1.0701600491808447},{"delta":0.75,"premium":1.7385972461273667,"strike":49.862306368330465,"iv":0.14947332185886403,"gamma":0.14673993115318418,"theta":-0.01558330464716007,"vega":0.04541359724612737,"rho":0.027989962232140068,"breakevenPct":0.9476462873198078},{"delta":0.8,"premium":2.093588640275388,"strike":49.43201376936317,"iv":0.1540774526678141,"gamma":0.12436471600688465,"theta":-0.014593631669535282,"vega":0.039518588640275375,"rho":0.029876637793373562,"breakevenPct":0.8003333750130655},{"delta":0.85,"premium":2.4485800344234083,"strike":49.00172117039587,"iv":0.1586815834767642,"gamma":0.1019895008605852,"theta":-0.013603958691910499,"vega":0.0336235800344234,"rho":0.03176331335460705,"breakevenPct":0.6530204627063234},{"delta":0.9,"premium":3.8828379529627974,"strike":47.40795783004133,"iv":0.21190740344068779,"gamma":0.059817052230995066,"theta":-0.009880836857293945,"vega":0.024974076469342264,"rho":0.03307348559278322,"breakevenPct":0.34097753759379484}],"put":[{"delta":0.15,"premium":0.575,"strike":44.96321054790399,"iv":0.48468465233283287,"gamma":0.033537369872732994,"theta":-0.027159203089247734,"vega":0.03346088909165648,"rho":-0.006761588389686679,"breakevenPct":13.162656778331884},{"delta":0.2,"premium":0.6338632661652356,"strike":47.17726532330471,"iv":0.3769628936250211,"gamma":0.05191198711646847,"theta":-0.0249079555724068,"vega":0.0401374931567976,"rho":-0.008965249614489476,"breakevenPct":8.946422276291464},{"delta":0.25,"premium":0.6996192745641789,"strike":48.49238549128358,"iv":0.3146605229819618,"gamma":0.07090408032618005,"theta":-0.023120746089799676,"vega":0.045494671615239464,"rho":-0.011178679335057642,"breakevenPct":6.502271836453205},{"delta":0.3,"premium":0.7560355958694701,"strike":49.41380794492627,"iv":0.26840372940098,"gamma":0.09109131355096312,"theta":-0.02108579066277323,"vega":0.04968300518499439,"rho":-0.01339300536484475,"breakevenPct":4.810046953416614},{"delta":0.35,"premium":0.8131994879774148,"strike":50.10559590381932,"iv":0.23326288065831866,"gamma":0.1110676209265312,"theta":-0.019123715999689646,"vega":0.05295619517855971,"rho":-0.015605466157848533,"breakevenPct":3.568522070482321},{"delta":0.4,"premium":0.8718001456659302,"strike":50.574401165327444,"iv":0.20897018367616935,"gamma":0.1300687280655511,"theta":-0.01722523254421681,"vega":0.05492834753583853,"rho":-0.017810128733587925,"breakevenPct":2.7660324559359264},{"delta":0.45,"premium":0.9418956045315082,"strike":51.03071928096638,"iv":0.18688514859089844,"gamma":0.14723819639461408,"theta":-0.01547094664693979,"vega":0.05669051766600014,"rho":-0.020006518916194312,"breakevenPct":2.0104590955271373},{"delta":0.5,"premium":1.1252189867421312,"strike":51.36403452134933,"iv":0.18654637672332677,"gamma":0.14636536407184444,"theta":-0.015137058529010013,"vega":0.056384287381956076,"rho":-0.022121423052968756,"breakevenPct":1.717027702195578},{"delta":0.55,"premium":1.3085423689527544,"strike":51.69734976173228,"iv":0.18620760485575508,"gamma":0.1454925317490748,"theta":-0.014803170411080237,"vega":0.05607805709791201,"rho":-0.0242363271897432,"breakevenPct":1.4235963088640184},{"delta":0.6,"premium":1.4914183736809434,"strike":52.02855369335816,"iv":0.18525468653010554,"gamma":0.14436877715704532,"theta":-0.014322967101179395,"vega":0.055494475481067666,"rho":-0.026353654710901783,"breakevenPct":1.1334200900350855},{"delta":0.65,"premium":1.6698789571694599,"strike":52.3389199255121,"iv":0.17824040968342644,"gamma":0.14076852886405958,"theta":-0.012398696461824954,"vega":0.05217355679702049,"rho":-0.02849489998228649,"breakevenPct":0.8753710282538079},{"delta":0.7,"premium":1.8483395406579763,"strike":52.64928615766605,"iv":0.17122613283674737,"gamma":0.13716828057107386,"theta":-0.010474425822470516,"vega":0.048852638112973315,"rho":-0.030636145253671195,"breakevenPct":0.6173219664725309},{"delta":0.75,"premium":2.026800124146493,"strike":52.959652389819986,"iv":0.16421185599006827,"gamma":0.13356803227808814,"theta":-0.008550155183116075,"vega":0.04553171942892613,"rho":-0.032777390525055905,"breakevenPct":0.3592729046912534}]}},"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"}}