{"symbol":"PXI","url":"https://intraalpha.com/companies/PXI","capturedAt":"2026-10-22T21:52:50.474Z","state":"ready","quote":{"symbol":"PXI","last_price":64.6106,"prev_close":66.5072,"regular_close":64.6106,"change":-1.8966,"change_pct":-2.8517,"regular_change":-1.8966,"regular_change_pct":-2.8517,"extended_change":0,"extended_change_pct":0,"bid":63.89,"ask":65.76,"bid_size":4700,"ask_size":4600,"volume":2482,"vwap":65.018177,"open":66.42,"high":66.42,"low":64.2,"close":64.6106,"trade_count":63,"last_trade_at":"2026-10-22T20:00:00.271792809Z","last_quote_at":"2026-10-22T20:01:17.596812353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":64200000,"net_expense_ratio":0.006,"portfolio_turnover":1.06,"dividend_yield":0.0115,"inception_date":"2006-10-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:50.091099+00:00"},"optionObservedAt":"2026-10-22T19:55:01.066Z","bars":[{"c":65.26,"h":65.26,"l":65.16,"n":15,"o":65.16,"t":"2026-10-15T13:35:00Z","v":1520,"vw":65.17},{"c":65.125,"h":65.29,"l":65.125,"n":8,"o":65.18,"t":"2026-10-15T13:45:00Z","v":1539,"vw":65.188693},{"c":64.98,"h":64.99,"l":64.98,"n":10,"o":64.98,"t":"2026-10-15T14:20:00Z","v":1007,"vw":64.981111},{"c":64.98,"h":64.98,"l":64.97,"n":3,"o":64.97,"t":"2026-10-15T16:40:00Z","v":555,"vw":64.972793},{"c":64.876,"h":64.884,"l":64.86,"n":4,"o":64.86,"t":"2026-10-15T17:00:00Z","v":1094,"vw":64.873806},{"c":65.0081,"h":65.05,"l":65.0081,"n":2,"o":65.05,"t":"2026-10-15T17:10:00Z","v":244,"vw":65.02905},{"c":65.0499,"h":65.05,"l":65.04,"n":13,"o":65.04,"t":"2026-10-15T17:45:00Z","v":3146,"vw":65.04769},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-15T18:05:00Z","v":365,"vw":65.29},{"c":64.7861,"h":64.7861,"l":64.7861,"n":1,"o":64.7861,"t":"2026-10-15T19:00:00Z","v":117,"vw":64.7861},{"c":64.99,"h":64.99,"l":64.98,"n":10,"o":64.98,"t":"2026-10-15T19:55:00Z","v":672,"vw":64.981667},{"c":65.47,"h":65.51,"l":65.47,"n":6,"o":65.51,"t":"2026-10-16T15:05:00Z","v":285,"vw":65.49},{"c":65.55,"h":65.55,"l":65.55,"n":2,"o":65.55,"t":"2026-10-16T16:00:00Z","v":300,"vw":65.55},{"c":65.74,"h":65.74,"l":65.53,"n":10,"o":65.57,"t":"2026-10-16T16:15:00Z","v":1200,"vw":65.600423},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-16T16:25:00Z","v":106,"vw":65.77},{"c":65.8592,"h":65.8592,"l":65.84,"n":104,"o":65.8592,"t":"2026-10-16T16:50:00Z","v":1324,"vw":65.853553},{"c":65.91,"h":65.91,"l":65.91,"n":4,"o":65.91,"t":"2026-10-16T17:10:00Z","v":476,"vw":65.91},{"c":65.99,"h":65.99,"l":65.99,"n":3,"o":65.99,"t":"2026-10-16T17:15:00Z","v":400,"vw":65.99},{"c":65.92,"h":65.92,"l":65.92,"n":2,"o":65.92,"t":"2026-10-16T17:20:00Z","v":101,"vw":65.92},{"c":66.12,"h":66.12,"l":66.12,"n":5,"o":66.12,"t":"2026-10-16T18:15:00Z","v":504,"vw":66.12},{"c":66.005,"h":66.005,"l":66.005,"n":1,"o":66.005,"t":"2026-10-16T18:20:00Z","v":149,"vw":66.005},{"c":66.12,"h":66.12,"l":66.12,"n":4,"o":66.12,"t":"2026-10-16T18:35:00Z","v":410,"vw":66.12},{"c":66.12,"h":66.12,"l":66.12,"n":4,"o":66.12,"t":"2026-10-16T18:40:00Z","v":283,"vw":66.12},{"c":66.07,"h":66.13,"l":66.07,"n":4,"o":66.13,"t":"2026-10-16T18:50:00Z","v":402,"vw":66.115},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-16T18:55:00Z","v":105,"vw":66.03},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-16T19:05:00Z","v":100,"vw":66.05},{"c":66.12,"h":66.12,"l":66.12,"n":6,"o":66.12,"t":"2026-10-16T19:20:00Z","v":513,"vw":66.12},{"c":66.05,"h":66.05,"l":66.05,"n":5,"o":66.05,"t":"2026-10-16T19:35:00Z","v":416,"vw":66.05},{"c":66.29,"h":66.29,"l":66.28,"n":4,"o":66.28,"t":"2026-10-16T19:55:00Z","v":894,"vw":66.284472},{"c":66.07,"h":66.07,"l":66.07,"n":1,"o":66.07,"t":"2026-10-19T13:30:00Z","v":742,"vw":66.07},{"c":66.77,"h":66.77,"l":66.77,"n":2,"o":66.77,"t":"2026-10-19T13:40:00Z","v":110,"vw":66.77},{"c":66.96,"h":66.9874,"l":66.96,"n":5,"o":66.98,"t":"2026-10-19T14:00:00Z","v":429,"vw":66.97754},{"c":66.74,"h":66.78,"l":66.74,"n":5,"o":66.78,"t":"2026-10-19T14:05:00Z","v":912,"vw":66.762676},{"c":66.52,"h":66.64,"l":66.52,"n":5,"o":66.64,"t":"2026-10-19T14:10:00Z","v":299,"vw":66.58},{"c":66.45,"h":66.45,"l":66.45,"n":3,"o":66.45,"t":"2026-10-19T14:20:00Z","v":200,"vw":66.45},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-19T14:25:00Z","v":100,"vw":66.28},{"c":66.055,"h":66.055,"l":66.055,"n":2,"o":66.055,"t":"2026-10-19T15:00:00Z","v":263,"vw":66.055},{"c":66.115,"h":66.12,"l":66.115,"n":3,"o":66.12,"t":"2026-10-19T16:15:00Z","v":400,"vw":66.11875},{"c":66.0099,"h":66.03,"l":66.0099,"n":2,"o":66.03,"t":"2026-10-19T16:20:00Z","v":274,"vw":66.017236},{"c":66.069,"h":66.07,"l":66.069,"n":2,"o":66.07,"t":"2026-10-19T16:40:00Z","v":249,"vw":66.069402},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-10-19T16:50:00Z","v":100,"vw":66.01},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-19T17:00:00Z","v":100,"vw":66.05},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-19T17:40:00Z","v":101,"vw":66.03},{"c":66.1,"h":66.125,"l":66.1,"n":3,"o":66.125,"t":"2026-10-19T18:15:00Z","v":547,"vw":66.120421},{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-10-19T19:45:00Z","v":174,"vw":66.29},{"c":66.16,"h":66.16,"l":66.16,"n":3,"o":66.16,"t":"2026-10-19T19:55:00Z","v":406,"vw":66.16},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-20T13:30:00Z","v":307,"vw":66.75},{"c":65.66,"h":65.66,"l":65.66,"n":4,"o":65.66,"t":"2026-10-20T15:05:00Z","v":218,"vw":65.66},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-20T15:20:00Z","v":151,"vw":65.83},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-20T17:25:00Z","v":350,"vw":66.04},{"c":66.19,"h":66.19,"l":66.19,"n":1,"o":66.19,"t":"2026-10-20T19:55:00Z","v":150,"vw":66.19},{"c":66.52,"h":66.52,"l":66.52,"n":2,"o":66.52,"t":"2026-10-21T14:00:00Z","v":101,"vw":66.52},{"c":66.4301,"h":66.45,"l":66.4301,"n":6,"o":66.45,"t":"2026-10-21T16:05:00Z","v":427,"vw":66.438867},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-21T17:25:00Z","v":111,"vw":66.28},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-10-22T13:30:00Z","v":564,"vw":66.42},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-22T14:05:00Z","v":212,"vw":64.86},{"c":64.2,"h":64.2016,"l":64.2,"n":6,"o":64.201,"t":"2026-10-22T16:20:00Z","v":707,"vw":64.200867},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-22T16:45:00Z","v":100,"vw":64.29},{"c":64.4,"h":64.4,"l":64.37,"n":2,"o":64.37,"t":"2026-10-22T16:50:00Z","v":200,"vw":64.385},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-22T18:10:00Z","v":100,"vw":64.72}],"history":[{"c":44.49,"h":44.57,"l":44.42,"n":48,"o":44.57,"t":"2024-10-21T04:00:00Z","v":2349,"vw":44.498097},{"c":44.54,"h":44.6604,"l":44.4,"n":44,"o":44.5,"t":"2024-10-22T04:00:00Z","v":3337,"vw":44.583577},{"c":44.1003,"h":44.49,"l":43.95,"n":57,"o":44.47,"t":"2024-10-23T04:00:00Z","v":2756,"vw":44.186916},{"c":44.2841,"h":44.2841,"l":43.9665,"n":45,"o":44.13,"t":"2024-10-24T04:00:00Z","v":2929,"vw":44.002302},{"c":44.46,"h":44.7899,"l":44.2,"n":59,"o":44.48,"t":"2024-10-25T04:00:00Z","v":5456,"vw":44.452489},{"c":44.09,"h":44.09,"l":43.5901,"n":65,"o":43.5901,"t":"2024-10-28T04:00:00Z","v":4255,"vw":43.853074},{"c":43.68,"h":44.03,"l":43.62,"n":69,"o":43.91,"t":"2024-10-29T04:00:00Z","v":4342,"vw":43.816508},{"c":43.95,"h":44.12,"l":43.74,"n":36,"o":43.74,"t":"2024-10-30T04:00:00Z","v":2243,"vw":43.94187},{"c":44.105,"h":44.36,"l":43.9431,"n":44,"o":43.9431,"t":"2024-10-31T04:00:00Z","v":2774,"vw":44.100567},{"c":43.6241,"h":44.36,"l":43.6143,"n":47,"o":44.36,"t":"2024-11-01T04:00:00Z","v":1906,"vw":43.734184},{"c":44.5007,"h":44.67,"l":44.08,"n":61,"o":44.08,"t":"2024-11-04T05:00:00Z","v":3927,"vw":44.454372},{"c":45.35,"h":45.35,"l":44.8,"n":79,"o":44.8,"t":"2024-11-05T05:00:00Z","v":3795,"vw":45.07651},{"c":48.47,"h":48.485,"l":46.94,"n":38,"o":47.34,"t":"2024-11-06T05:00:00Z","v":2565,"vw":47.832705},{"c":48.2188,"h":48.2957,"l":48,"n":44,"o":48.21,"t":"2024-11-07T05:00:00Z","v":3210,"vw":48.144461},{"c":48.39,"h":48.4641,"l":48.0683,"n":40,"o":48.34,"t":"2024-11-08T05:00:00Z","v":11176,"vw":48.355005},{"c":49.0559,"h":49.0559,"l":48.5872,"n":64,"o":48.6,"t":"2024-11-11T05:00:00Z","v":4633,"vw":48.611968},{"c":48.71,"h":49.24,"l":48.71,"n":50,"o":49.24,"t":"2024-11-12T05:00:00Z","v":2390,"vw":48.986562},{"c":48.22,"h":48.5199,"l":48.22,"n":55,"o":48.235,"t":"2024-11-13T05:00:00Z","v":2885,"vw":48.368814},{"c":48.28,"h":48.28,"l":48.01,"n":44,"o":48.1301,"t":"2024-11-14T05:00:00Z","v":1531,"vw":48.129495},{"c":47.9095,"h":48.4674,"l":47.9095,"n":39,"o":48.4296,"t":"2024-11-15T05:00:00Z","v":1602,"vw":48.358812},{"c":48.9535,"h":48.9999,"l":48.33,"n":49,"o":48.33,"t":"2024-11-18T05:00:00Z","v":3108,"vw":48.833321},{"c":49.06,"h":49.06,"l":48.5,"n":36,"o":48.5,"t":"2024-11-19T05:00:00Z","v":1042,"vw":48.809554},{"c":49.5,"h":49.5,"l":49.1001,"n":35,"o":49.31,"t":"2024-11-20T05:00:00Z","v":1693,"vw":49.275894},{"c":50.64,"h":50.87,"l":49.95,"n":51,"o":49.95,"t":"2024-11-21T05:00:00Z","v":3753,"vw":50.674452},{"c":51.69,"h":51.78,"l":51.36,"n":94,"o":51.36,"t":"2024-11-22T05:00:00Z","v":8024,"vw":51.653334},{"c":50.37,"h":51.97,"l":50.3553,"n":106,"o":51.875,"t":"2024-11-25T05:00:00Z","v":7709,"vw":51.094342},{"c":50.15,"h":50.15,"l":49.87,"n":67,"o":49.9496,"t":"2024-11-26T05:00:00Z","v":12702,"vw":50.028311},{"c":50.2349,"h":50.455,"l":50.04,"n":30,"o":50.04,"t":"2024-11-27T05:00:00Z","v":2044,"vw":50.083503},{"c":50.3404,"h":50.3404,"l":50.3404,"n":17,"o":50.3404,"t":"2024-11-29T05:00:00Z","v":89,"vw":50.3404},{"c":49.44,"h":49.95,"l":49.2254,"n":76,"o":49.95,"t":"2024-12-02T05:00:00Z","v":5317,"vw":49.428774},{"c":49.7821,"h":49.8545,"l":49.57,"n":43,"o":49.57,"t":"2024-12-03T05:00:00Z","v":2588,"vw":49.767449},{"c":48.25,"h":49.95,"l":47.89,"n":56,"o":49.95,"t":"2024-12-04T05:00:00Z","v":3807,"vw":48.331263},{"c":48.14,"h":48.37,"l":48.14,"n":56,"o":48.2799,"t":"2024-12-05T05:00:00Z","v":2088,"vw":48.31901},{"c":46.86,"h":46.95,"l":46.7,"n":48,"o":46.84,"t":"2024-12-06T05:00:00Z","v":3417,"vw":46.86216},{"c":46.85,"h":47.525,"l":46.77,"n":63,"o":47.48,"t":"2024-12-09T05:00:00Z","v":5377,"vw":47.361716},{"c":46.4597,"h":46.995,"l":46.4597,"n":65,"o":46.96,"t":"2024-12-10T05:00:00Z","v":4666,"vw":46.863163},{"c":46.93,"h":46.975,"l":46.67,"n":26,"o":46.67,"t":"2024-12-11T05:00:00Z","v":1008,"vw":46.765125},{"c":46.4531,"h":46.688,"l":46.4531,"n":34,"o":46.64,"t":"2024-12-12T05:00:00Z","v":3791,"vw":46.585243},{"c":46.0281,"h":46.1974,"l":45.9859,"n":37,"o":46.1,"t":"2024-12-13T05:00:00Z","v":2457,"vw":46.061686},{"c":45.1973,"h":45.84,"l":45.15,"n":136,"o":45.84,"t":"2024-12-16T05:00:00Z","v":17107,"vw":45.406465},{"c":44.81,"h":44.85,"l":44.25,"n":82,"o":44.4081,"t":"2024-12-17T05:00:00Z","v":5330,"vw":44.495169},{"c":43.04,"h":44.89,"l":43.04,"n":71,"o":44.89,"t":"2024-12-18T05:00:00Z","v":4094,"vw":43.932185},{"c":42.7297,"h":43.79,"l":42.7297,"n":70,"o":43.79,"t":"2024-12-19T05:00:00Z","v":4948,"vw":43.096314},{"c":43.1115,"h":43.3442,"l":42.63,"n":45,"o":42.63,"t":"2024-12-20T05:00:00Z","v":8516,"vw":43.189896},{"c":43.2,"h":43.22,"l":42.57,"n":49,"o":42.87,"t":"2024-12-23T05:00:00Z","v":3774,"vw":43.078971},{"c":43.69,"h":43.69,"l":43.49,"n":162,"o":43.54,"t":"2024-12-24T05:00:00Z","v":32655,"vw":43.578009},{"c":43.5822,"h":43.61,"l":43.33,"n":130,"o":43.3621,"t":"2024-12-26T05:00:00Z","v":9585,"vw":43.469264},{"c":43.53,"h":43.8499,"l":43.1838,"n":57,"o":43.56,"t":"2024-12-27T05:00:00Z","v":4589,"vw":43.42069},{"c":43.96,"h":44.2099,"l":43.35,"n":87,"o":43.35,"t":"2024-12-30T05:00:00Z","v":7082,"vw":43.968524},{"c":44.3559,"h":44.57,"l":44.2949,"n":45,"o":44.4,"t":"2024-12-31T05:00:00Z","v":3326,"vw":44.479658},{"c":45.35,"h":45.41,"l":45.0358,"n":79,"o":45.09,"t":"2025-01-02T05:00:00Z","v":9485,"vw":45.314665},{"c":45.77,"h":45.81,"l":45.6107,"n":41,"o":45.66,"t":"2025-01-03T05:00:00Z","v":5407,"vw":45.720755},{"c":45.49,"h":46.249,"l":45.46,"n":82,"o":46.249,"t":"2025-01-06T05:00:00Z","v":6215,"vw":45.761826},{"c":45.79,"h":45.79,"l":45.3401,"n":49,"o":45.66,"t":"2025-01-07T05:00:00Z","v":2236,"vw":45.569191},{"c":45.91,"h":45.91,"l":45.45,"n":64,"o":45.7389,"t":"2025-01-08T05:00:00Z","v":5719,"vw":45.614291},{"c":45.89,"h":46.49,"l":45.89,"n":51,"o":46.49,"t":"2025-01-10T05:00:00Z","v":2557,"vw":46.137653},{"c":46.7367,"h":46.74,"l":46.491,"n":79,"o":46.491,"t":"2025-01-13T05:00:00Z","v":5600,"vw":46.677703},{"c":47.34,"h":47.4005,"l":46.69,"n":30,"o":46.69,"t":"2025-01-14T05:00:00Z","v":4065,"vw":46.960872},{"c":48.01,"h":48.01,"l":47.8651,"n":24,"o":48,"t":"2025-01-15T05:00:00Z","v":1661,"vw":47.920084},{"c":48.4856,"h":48.5952,"l":47.88,"n":39,"o":48.065,"t":"2025-01-16T05:00:00Z","v":3258,"vw":48.279895},{"c":48.8,"h":48.8,"l":48.5,"n":43,"o":48.5,"t":"2025-01-17T05:00:00Z","v":1386,"vw":48.625443},{"c":48.82,"h":48.8434,"l":48.3801,"n":43,"o":48.77,"t":"2025-01-21T05:00:00Z","v":4630,"vw":48.721784},{"c":48.12,"h":48.875,"l":48.12,"n":55,"o":48.52,"t":"2025-01-22T05:00:00Z","v":3722,"vw":48.573784},{"c":48.0055,"h":48.3899,"l":47.87,"n":77,"o":48.3899,"t":"2025-01-23T05:00:00Z","v":6341,"vw":48.013809},{"c":47.4311,"h":48.15,"l":47.4279,"n":46,"o":48.08,"t":"2025-01-24T05:00:00Z","v":4551,"vw":47.536517},{"c":45.38,"h":46.11,"l":45,"n":213,"o":46.11,"t":"2025-01-27T05:00:00Z","v":44603,"vw":45.943998},{"c":45.3063,"h":45.58,"l":44.81,"n":54,"o":45.5,"t":"2025-01-28T05:00:00Z","v":4206,"vw":45.179968},{"c":45.6265,"h":45.83,"l":45.23,"n":120,"o":45.28,"t":"2025-01-29T05:00:00Z","v":18362,"vw":45.517875},{"c":45.8859,"h":46.19,"l":45.64,"n":68,"o":46.1502,"t":"2025-01-30T05:00:00Z","v":8213,"vw":45.854362},{"c":44.85,"h":45.6355,"l":44.81,"n":75,"o":45.49,"t":"2025-01-31T05:00:00Z","v":6114,"vw":45.240342},{"c":45.2581,"h":45.471,"l":44.59,"n":83,"o":44.64,"t":"2025-02-03T05:00:00Z","v":5768,"vw":45.195275},{"c":45.8,"h":45.8,"l":44.94,"n":101,"o":44.98,"t":"2025-02-04T05:00:00Z","v":8427,"vw":45.637858},{"c":46.16,"h":46.16,"l":45.71,"n":36,"o":45.71,"t":"2025-02-05T05:00:00Z","v":3810,"vw":46.029879},{"c":45.04,"h":46.09,"l":44.7,"n":65,"o":46.09,"t":"2025-02-06T05:00:00Z","v":3259,"vw":45.2031},{"c":45.28,"h":45.61,"l":45.23,"n":30,"o":45.48,"t":"2025-02-07T05:00:00Z","v":1911,"vw":45.48279},{"c":46.39,"h":46.5,"l":46.1513,"n":35,"o":46.1513,"t":"2025-02-10T05:00:00Z","v":3356,"vw":46.382053},{"c":46.3,"h":46.76,"l":46.2415,"n":26,"o":46.2415,"t":"2025-02-11T05:00:00Z","v":2046,"vw":46.458678},{"c":45.3823,"h":46.2111,"l":45.35,"n":39,"o":46.2111,"t":"2025-02-12T05:00:00Z","v":1172,"vw":45.851339},{"c":45.9466,"h":45.98,"l":45.3177,"n":66,"o":45.35,"t":"2025-02-13T05:00:00Z","v":7853,"vw":45.821119},{"c":45.8743,"h":46.0651,"l":45.8211,"n":26,"o":46.035,"t":"2025-02-14T05:00:00Z","v":718,"vw":45.969243},{"c":46.398,"h":46.398,"l":45.98,"n":17,"o":46.0599,"t":"2025-02-18T05:00:00Z","v":602,"vw":46.038464},{"c":46.67,"h":46.9882,"l":46.6067,"n":28,"o":46.9249,"t":"2025-02-19T05:00:00Z","v":1602,"vw":46.772253},{"c":46.39,"h":46.51,"l":46.17,"n":47,"o":46.41,"t":"2025-02-20T05:00:00Z","v":3476,"vw":46.267897},{"c":44.98,"h":45.8112,"l":44.83,"n":42,"o":45.74,"t":"2025-02-21T05:00:00Z","v":3114,"vw":45.038087},{"c":44.43,"h":44.715,"l":44.43,"n":37,"o":44.68,"t":"2025-02-24T05:00:00Z","v":2628,"vw":44.611639},{"c":43.83,"h":44.56,"l":43.48,"n":56,"o":44.56,"t":"2025-02-25T05:00:00Z","v":5309,"vw":43.935382},{"c":43.9616,"h":44.281,"l":43.7986,"n":46,"o":44.0669,"t":"2025-02-26T05:00:00Z","v":3740,"vw":44.016926},{"c":43.5481,"h":44.04,"l":43.5481,"n":35,"o":43.85,"t":"2025-02-27T05:00:00Z","v":3079,"vw":43.89781},{"c":44.2559,"h":44.2559,"l":43.3114,"n":38,"o":43.45,"t":"2025-02-28T05:00:00Z","v":3322,"vw":43.709024},{"c":42.3979,"h":44.349,"l":42.2079,"n":79,"o":44.19,"t":"2025-03-03T05:00:00Z","v":8273,"vw":43.365624},{"c":42.26,"h":42.72,"l":40.9188,"n":69,"o":41.99,"t":"2025-03-04T05:00:00Z","v":11494,"vw":41.518595},{"c":41.8,"h":41.99,"l":41.0101,"n":44,"o":41.99,"t":"2025-03-05T05:00:00Z","v":1804,"vw":41.531536},{"c":40.6873,"h":41.275,"l":40.67,"n":48,"o":40.82,"t":"2025-03-06T05:00:00Z","v":3081,"vw":40.82393},{"c":41.15,"h":41.43,"l":40.48,"n":36,"o":41.07,"t":"2025-03-07T05:00:00Z","v":3404,"vw":41.176128},{"c":40.7193,"h":41.2288,"l":40.1606,"n":60,"o":41.2288,"t":"2025-03-10T04:00:00Z","v":3610,"vw":40.573101},{"c":41.1968,"h":41.44,"l":40.9,"n":44,"o":41.04,"t":"2025-03-11T04:00:00Z","v":3018,"vw":41.191829},{"c":41.5792,"h":41.67,"l":41.5149,"n":31,"o":41.5149,"t":"2025-03-12T04:00:00Z","v":1305,"vw":41.560972},{"c":40.9042,"h":41.47,"l":40.67,"n":44,"o":41.47,"t":"2025-03-13T04:00:00Z","v":4307,"vw":41.188265},{"c":42.2747,"h":42.2747,"l":41.2109,"n":54,"o":41.26,"t":"2025-03-14T04:00:00Z","v":4550,"vw":41.986631},{"c":42.9756,"h":43.1099,"l":42.35,"n":48,"o":42.35,"t":"2025-03-17T04:00:00Z","v":2603,"vw":42.958989},{"c":43.29,"h":43.33,"l":43.0098,"n":42,"o":43.33,"t":"2025-03-18T04:00:00Z","v":2444,"vw":43.16773},{"c":44.22,"h":44.29,"l":43.6599,"n":51,"o":43.6599,"t":"2025-03-19T04:00:00Z","v":3827,"vw":44.145326},{"c":44.14,"h":44.3,"l":43.85,"n":62,"o":43.85,"t":"2025-03-20T04:00:00Z","v":5146,"vw":44.000263},{"c":43.51,"h":43.8997,"l":43.41,"n":51,"o":43.83,"t":"2025-03-21T04:00:00Z","v":4383,"vw":43.533082},{"c":44.39,"h":44.39,"l":44.11,"n":27,"o":44.2001,"t":"2025-03-24T04:00:00Z","v":3741,"vw":44.138495},{"c":44.53,"h":44.5495,"l":44.4353,"n":42,"o":44.54,"t":"2025-03-25T04:00:00Z","v":13012,"vw":44.533802},{"c":44.39,"h":44.8819,"l":44.39,"n":28,"o":44.8819,"t":"2025-03-26T04:00:00Z","v":652,"vw":44.647836},{"c":43.75,"h":43.962,"l":43.6548,"n":38,"o":43.95,"t":"2025-03-27T04:00:00Z","v":3033,"vw":43.77815},{"c":43.41,"h":43.86,"l":43.04,"n":63,"o":43.86,"t":"2025-03-28T04:00:00Z","v":2644,"vw":43.216869},{"c":43.68,"h":43.82,"l":42.975,"n":59,"o":42.975,"t":"2025-03-31T04:00:00Z","v":2283,"vw":43.558844},{"c":44.15,"h":44.15,"l":43.59,"n":31,"o":43.59,"t":"2025-04-01T04:00:00Z","v":550,"vw":43.59},{"c":44.56,"h":44.56,"l":43.6346,"n":46,"o":43.6346,"t":"2025-04-02T04:00:00Z","v":2670,"vw":44.109625},{"c":40.54,"h":42.125,"l":40.54,"n":60,"o":42.125,"t":"2025-04-03T04:00:00Z","v":3005,"vw":41.082285},{"c":36.3,"h":38.438,"l":36.08,"n":87,"o":38.438,"t":"2025-04-04T04:00:00Z","v":6551,"vw":36.852715},{"c":36.58,"h":38.16,"l":34.82,"n":95,"o":34.82,"t":"2025-04-07T04:00:00Z","v":8482,"vw":35.590792},{"c":35.52,"h":37.82,"l":35.5103,"n":96,"o":37.811,"t":"2025-04-08T04:00:00Z","v":11278,"vw":36.475674},{"c":38.83,"h":39.33,"l":34.5397,"n":69,"o":34.92,"t":"2025-04-09T04:00:00Z","v":6990,"vw":36.529874},{"c":36.41,"h":37.15,"l":35.8414,"n":51,"o":37.15,"t":"2025-04-10T04:00:00Z","v":6276,"vw":36.390963},{"c":37.61,"h":37.61,"l":36.02,"n":78,"o":36.58,"t":"2025-04-11T04:00:00Z","v":7936,"vw":36.724473},{"c":37.78,"h":37.989,"l":37.54,"n":39,"o":37.6677,"t":"2025-04-14T04:00:00Z","v":3798,"vw":37.887552},{"c":38.03,"h":38.0809,"l":38.03,"n":24,"o":38.0809,"t":"2025-04-15T04:00:00Z","v":2020,"vw":38.041448},{"c":38.4608,"h":38.87,"l":38.25,"n":47,"o":38.87,"t":"2025-04-16T04:00:00Z","v":11612,"vw":38.288622},{"c":39.39,"h":39.79,"l":38.93,"n":38,"o":38.93,"t":"2025-04-17T04:00:00Z","v":2921,"vw":39.638036},{"c":37.86,"h":38.3675,"l":37.62,"n":30,"o":38.3675,"t":"2025-04-21T04:00:00Z","v":2145,"vw":38.112506},{"c":38.82,"h":39.0136,"l":38.6,"n":27,"o":39.0136,"t":"2025-04-22T04:00:00Z","v":1356,"vw":38.644195},{"c":38.913,"h":39.42,"l":38.67,"n":80,"o":39.42,"t":"2025-04-23T04:00:00Z","v":7580,"vw":38.944963},{"c":39.3873,"h":39.62,"l":39.13,"n":45,"o":39.13,"t":"2025-04-24T04:00:00Z","v":5202,"vw":39.536927},{"c":39.51,"h":39.51,"l":38.892,"n":41,"o":39.1,"t":"2025-04-25T04:00:00Z","v":4007,"vw":39.14634},{"c":39.8988,"h":39.92,"l":39.44,"n":46,"o":39.44,"t":"2025-04-28T04:00:00Z","v":3793,"vw":39.730439},{"c":39.81,"h":39.99,"l":39.2408,"n":58,"o":39.52,"t":"2025-04-29T04:00:00Z","v":9283,"vw":39.763154},{"c":38.7,"h":38.7,"l":38.36,"n":56,"o":38.53,"t":"2025-04-30T04:00:00Z","v":8275,"vw":38.484067},{"c":38.95,"h":39.31,"l":38.55,"n":68,"o":38.55,"t":"2025-05-01T04:00:00Z","v":100425,"vw":38.726495},{"c":39.93,"h":39.93,"l":39.08,"n":86,"o":39.67,"t":"2025-05-02T04:00:00Z","v":7434,"vw":39.629169},{"c":39.31,"h":39.5607,"l":39.1,"n":69,"o":39.31,"t":"2025-05-05T04:00:00Z","v":9268,"vw":39.336375},{"c":39.38,"h":39.56,"l":39.26,"n":40,"o":39.42,"t":"2025-05-06T04:00:00Z","v":2535,"vw":39.416132},{"c":39.52,"h":39.62,"l":39.1996,"n":39,"o":39.62,"t":"2025-05-07T04:00:00Z","v":5897,"vw":39.380369},{"c":40.2019,"h":40.575,"l":40,"n":42,"o":40,"t":"2025-05-08T04:00:00Z","v":3892,"vw":40.304267},{"c":40.6484,"h":40.7,"l":40.53,"n":45,"o":40.5426,"t":"2025-05-09T04:00:00Z","v":11480,"vw":40.639815},{"c":41.64,"h":42.3305,"l":41.64,"n":55,"o":42.21,"t":"2025-05-12T04:00:00Z","v":9847,"vw":41.745648},{"c":42.54,"h":42.869,"l":42.32,"n":79,"o":42.33,"t":"2025-05-13T04:00:00Z","v":5832,"vw":42.696333},{"c":42.63,"h":42.72,"l":42.3,"n":95,"o":42.3,"t":"2025-05-14T04:00:00Z","v":17869,"vw":42.613579},{"c":42.51,"h":42.51,"l":41.96,"n":32,"o":41.96,"t":"2025-05-15T04:00:00Z","v":1395,"vw":42.29202},{"c":42.42,"h":42.49,"l":42.03,"n":27,"o":42.03,"t":"2025-05-16T04:00:00Z","v":2340,"vw":42.333912},{"c":42.03,"h":42.05,"l":41.6597,"n":82,"o":41.6597,"t":"2025-05-19T04:00:00Z","v":9504,"vw":41.853453},{"c":41.82,"h":42.1,"l":41.78,"n":38,"o":41.97,"t":"2025-05-20T04:00:00Z","v":2837,"vw":41.975265},{"c":40.93,"h":41.52,"l":40.9,"n":38,"o":41.52,"t":"2025-05-21T04:00:00Z","v":2062,"vw":41.311111},{"c":40.73,"h":40.87,"l":40.25,"n":47,"o":40.79,"t":"2025-05-22T04:00:00Z","v":3710,"vw":40.591432},{"c":41.12,"h":41.22,"l":40.9001,"n":28,"o":40.915,"t":"2025-05-23T04:00:00Z","v":2867,"vw":41.053172},{"c":41.71,"h":41.72,"l":41.42,"n":94,"o":41.48,"t":"2025-05-27T04:00:00Z","v":59672,"vw":41.53708},{"c":41.14,"h":41.89,"l":41.14,"n":36,"o":41.89,"t":"2025-05-28T04:00:00Z","v":12017,"vw":41.239976},{"c":41.1,"h":41.4,"l":41.0134,"n":43,"o":41.4,"t":"2025-05-29T04:00:00Z","v":1317,"vw":41.116919},{"c":40.64,"h":40.8659,"l":40.64,"n":47,"o":40.8659,"t":"2025-05-30T04:00:00Z","v":2725,"vw":40.724754},{"c":41.19,"h":41.3945,"l":40.9302,"n":48,"o":41.2803,"t":"2025-06-02T04:00:00Z","v":2886,"vw":41.169065},{"c":42.0056,"h":42.31,"l":41.48,"n":55,"o":41.48,"t":"2025-06-03T04:00:00Z","v":4217,"vw":42.150058},{"c":41.35,"h":42.2,"l":41.2746,"n":80,"o":42.05,"t":"2025-06-04T04:00:00Z","v":6025,"vw":41.541551},{"c":41.26,"h":41.555,"l":41.26,"n":35,"o":41.3,"t":"2025-06-05T04:00:00Z","v":1625,"vw":41.334134},{"c":42.1144,"h":42.22,"l":41.79,"n":65,"o":42.1,"t":"2025-06-06T04:00:00Z","v":5371,"vw":42.115783},{"c":42.0303,"h":42.45,"l":41.87,"n":63,"o":41.872,"t":"2025-06-09T04:00:00Z","v":5356,"vw":42.160458},{"c":42.2705,"h":42.515,"l":42.19,"n":51,"o":42.515,"t":"2025-06-10T04:00:00Z","v":3072,"vw":42.339203},{"c":42.9846,"h":43.12,"l":42.67,"n":38,"o":42.7,"t":"2025-06-11T04:00:00Z","v":4174,"vw":42.928597},{"c":43.25,"h":43.25,"l":42.777,"n":38,"o":42.777,"t":"2025-06-12T04:00:00Z","v":1823,"vw":42.947928},{"c":43.93,"h":44.01,"l":43.68,"n":75,"o":43.8357,"t":"2025-06-13T04:00:00Z","v":5034,"vw":43.824774},{"c":43.88,"h":44.07,"l":43.71,"n":45,"o":44.07,"t":"2025-06-16T04:00:00Z","v":1795,"vw":43.786417},{"c":44.24,"h":44.4306,"l":44.14,"n":41,"o":44.14,"t":"2025-06-17T04:00:00Z","v":3283,"vw":44.282698},{"c":44.31,"h":44.31,"l":44.17,"n":48,"o":44.24,"t":"2025-06-18T04:00:00Z","v":1702,"vw":44.221931},{"c":44.66,"h":44.89,"l":44.4035,"n":44,"o":44.61,"t":"2025-06-20T04:00:00Z","v":1595,"vw":44.621981},{"c":43.19,"h":44.7979,"l":43.13,"n":55,"o":44.7979,"t":"2025-06-23T04:00:00Z","v":3408,"vw":44.103219},{"c":43.37,"h":43.53,"l":43.25,"n":51,"o":43.3105,"t":"2025-06-24T04:00:00Z","v":6789,"vw":43.326738},{"c":42.8,"h":43.35,"l":42.73,"n":73,"o":43.35,"t":"2025-06-25T04:00:00Z","v":10064,"vw":42.890549},{"c":43.45,"h":43.53,"l":42.91,"n":84,"o":42.91,"t":"2025-06-26T04:00:00Z","v":6234,"vw":43.299334},{"c":43.2,"h":43.59,"l":42.8397,"n":72,"o":43.59,"t":"2025-06-27T04:00:00Z","v":2990,"vw":43.081612},{"c":43.13,"h":43.18,"l":42.92,"n":106,"o":42.92,"t":"2025-06-30T04:00:00Z","v":2295,"vw":43.077429},{"c":42.53,"h":42.884,"l":42.36,"n":66,"o":42.4,"t":"2025-07-01T04:00:00Z","v":3700,"vw":42.668549},{"c":43.3,"h":43.3,"l":42.5,"n":53,"o":42.89,"t":"2025-07-02T04:00:00Z","v":893,"vw":42.712835},{"c":43.3881,"h":43.3881,"l":43.2816,"n":38,"o":43.2816,"t":"2025-07-03T04:00:00Z","v":1178,"vw":43.318841},{"c":43.14,"h":43.2424,"l":42.88,"n":83,"o":43.11,"t":"2025-07-07T04:00:00Z","v":2331,"vw":43.020945},{"c":43.71,"h":43.84,"l":43.27,"n":33,"o":43.27,"t":"2025-07-08T04:00:00Z","v":3443,"vw":43.416795},{"c":43.26,"h":43.4605,"l":43.26,"n":38,"o":43.4605,"t":"2025-07-09T04:00:00Z","v":2175,"vw":43.368211},{"c":43.9,"h":43.9,"l":43.107,"n":32,"o":43.107,"t":"2025-07-10T04:00:00Z","v":473,"vw":43.107},{"c":44.28,"h":44.4,"l":43.71,"n":56,"o":43.71,"t":"2025-07-11T04:00:00Z","v":1334,"vw":44.036988},{"c":44.3547,"h":44.3547,"l":44.02,"n":30,"o":44.02,"t":"2025-07-14T04:00:00Z","v":1329,"vw":44.084065},{"c":43.62,"h":43.79,"l":43.6119,"n":40,"o":43.75,"t":"2025-07-15T04:00:00Z","v":3493,"vw":43.719777},{"c":43.1669,"h":43.36,"l":43.07,"n":41,"o":43.1708,"t":"2025-07-16T04:00:00Z","v":1190,"vw":43.182311},{"c":43.5989,"h":43.65,"l":43.2,"n":49,"o":43.2,"t":"2025-07-17T04:00:00Z","v":3993,"vw":43.590248},{"c":43.9396,"h":43.9396,"l":43.85,"n":44,"o":43.881,"t":"2025-07-18T04:00:00Z","v":2601,"vw":43.904655},{"c":42.5122,"h":43.94,"l":42.5122,"n":44,"o":43.94,"t":"2025-07-21T04:00:00Z","v":2080,"vw":43.208178},{"c":42.6791,"h":42.79,"l":42.47,"n":41,"o":42.47,"t":"2025-07-22T04:00:00Z","v":5334,"vw":42.760146},{"c":43.2883,"h":43.29,"l":42.78,"n":62,"o":42.78,"t":"2025-07-23T04:00:00Z","v":3827,"vw":43.07655},{"c":43.455,"h":43.48,"l":43.36,"n":45,"o":43.45,"t":"2025-07-24T04:00:00Z","v":1588,"vw":43.41836},{"c":43.1823,"h":43.32,"l":43.12,"n":40,"o":43.2568,"t":"2025-07-25T04:00:00Z","v":1230,"vw":43.251051},{"c":43.7311,"h":43.7311,"l":43.4514,"n":67,"o":43.6,"t":"2025-07-28T04:00:00Z","v":2149,"vw":43.55162},{"c":44.0137,"h":44.0137,"l":43.595,"n":55,"o":43.8633,"t":"2025-07-29T04:00:00Z","v":1962,"vw":43.735541},{"c":43.6145,"h":43.73,"l":43.28,"n":53,"o":43.73,"t":"2025-07-30T04:00:00Z","v":1902,"vw":43.451132},{"c":43.2649,"h":43.35,"l":43.19,"n":37,"o":43.29,"t":"2025-07-31T04:00:00Z","v":1242,"vw":43.290244},{"c":42.1843,"h":42.79,"l":41.84,"n":99,"o":42.79,"t":"2025-08-01T04:00:00Z","v":8900,"vw":42.136578},{"c":42.378,"h":42.46,"l":42.03,"n":52,"o":42.46,"t":"2025-08-04T04:00:00Z","v":34072,"vw":42.442238},{"c":42.5344,"h":42.55,"l":41.9546,"n":33,"o":42.26,"t":"2025-08-05T04:00:00Z","v":2460,"vw":42.296037},{"c":42.3082,"h":43.335,"l":42.22,"n":69,"o":43.03,"t":"2025-08-06T04:00:00Z","v":7330,"vw":43.038784},{"c":42.1273,"h":42.705,"l":42.12,"n":38,"o":42.705,"t":"2025-08-07T04:00:00Z","v":4672,"vw":42.327885},{"c":42.0383,"h":42.33,"l":42.0383,"n":56,"o":42.33,"t":"2025-08-08T04:00:00Z","v":4768,"vw":42.104916},{"c":41.7465,"h":42.0208,"l":41.7239,"n":52,"o":42.0208,"t":"2025-08-11T04:00:00Z","v":2729,"vw":41.790626},{"c":42.0103,"h":42.08,"l":41.89,"n":33,"o":41.89,"t":"2025-08-12T04:00:00Z","v":3563,"vw":42.025525},{"c":42.0003,"h":42.0003,"l":41.59,"n":56,"o":41.6646,"t":"2025-08-13T04:00:00Z","v":3819,"vw":41.662499},{"c":41.9049,"h":41.906,"l":41.6757,"n":72,"o":41.82,"t":"2025-08-14T04:00:00Z","v":3862,"vw":41.828851},{"c":41.633,"h":41.95,"l":41.633,"n":46,"o":41.78,"t":"2025-08-15T04:00:00Z","v":2721,"vw":41.82029},{"c":41.3084,"h":41.47,"l":41.25,"n":54,"o":41.47,"t":"2025-08-18T04:00:00Z","v":2026,"vw":41.323082},{"c":41.043,"h":41.26,"l":40.875,"n":30,"o":41.18,"t":"2025-08-19T04:00:00Z","v":1847,"vw":41.082809},{"c":41.6096,"h":41.79,"l":41.515,"n":132,"o":41.515,"t":"2025-08-20T04:00:00Z","v":25955,"vw":41.727976},{"c":41.6752,"h":41.83,"l":41.49,"n":62,"o":41.57,"t":"2025-08-21T04:00:00Z","v":5577,"vw":41.74348},{"c":42.6908,"h":42.835,"l":41.92,"n":49,"o":41.92,"t":"2025-08-22T04:00:00Z","v":2465,"vw":42.522608},{"c":42.9913,"h":43,"l":42.6809,"n":33,"o":42.6809,"t":"2025-08-25T04:00:00Z","v":2155,"vw":42.803794},{"c":43.3809,"h":43.3809,"l":42.96,"n":62,"o":43.17,"t":"2025-08-26T04:00:00Z","v":4124,"vw":43.147961},{"c":43.7767,"h":43.94,"l":43.7687,"n":71,"o":43.86,"t":"2025-08-27T04:00:00Z","v":5745,"vw":43.871848},{"c":44.4334,"h":44.44,"l":43.8,"n":64,"o":44,"t":"2025-08-28T04:00:00Z","v":3969,"vw":44.131176},{"c":44.4505,"h":44.4505,"l":44.22,"n":53,"o":44.27,"t":"2025-08-29T04:00:00Z","v":4368,"vw":44.387725},{"c":44.7505,"h":44.7505,"l":44.04,"n":113,"o":44.04,"t":"2025-09-02T04:00:00Z","v":12605,"vw":44.37965},{"c":44.0714,"h":44.63,"l":43.96,"n":73,"o":44.63,"t":"2025-09-03T04:00:00Z","v":3721,"vw":44.115107},{"c":44.4357,"h":44.44,"l":44.1,"n":220,"o":44.19,"t":"2025-09-04T04:00:00Z","v":11354,"vw":44.321971},{"c":43.9759,"h":43.9759,"l":43.75,"n":58,"o":43.76,"t":"2025-09-05T04:00:00Z","v":2744,"vw":43.857303},{"c":43.5522,"h":44.19,"l":43.25,"n":65,"o":44.19,"t":"2025-09-08T04:00:00Z","v":3983,"vw":43.535766},{"c":44.0499,"h":44.3656,"l":44.0499,"n":51,"o":44.2075,"t":"2025-09-09T04:00:00Z","v":2621,"vw":44.25254},{"c":44.4573,"h":44.64,"l":44.17,"n":46,"o":44.17,"t":"2025-09-10T04:00:00Z","v":2400,"vw":44.352832},{"c":44.5952,"h":44.6216,"l":44.31,"n":42,"o":44.31,"t":"2025-09-11T04:00:00Z","v":4402,"vw":44.433027},{"c":44.3168,"h":44.776,"l":44.3168,"n":73,"o":44.74,"t":"2025-09-12T04:00:00Z","v":14493,"vw":44.402435},{"c":44.3294,"h":44.4552,"l":44.3294,"n":42,"o":44.34,"t":"2025-09-15T04:00:00Z","v":1492,"vw":44.393317},{"c":45.1313,"h":45.15,"l":44.5544,"n":52,"o":44.5544,"t":"2025-09-16T04:00:00Z","v":3866,"vw":44.966365},{"c":45.1691,"h":45.43,"l":44.89,"n":42,"o":45.4069,"t":"2025-09-17T04:00:00Z","v":2310,"vw":45.242256},{"c":45.8676,"h":45.97,"l":45.41,"n":83,"o":45.4633,"t":"2025-09-18T04:00:00Z","v":6078,"vw":45.714897},{"c":45.5646,"h":45.8045,"l":45.45,"n":71,"o":45.64,"t":"2025-09-19T04:00:00Z","v":4241,"vw":45.538804},{"c":45.7129,"h":45.8599,"l":45.07,"n":71,"o":45.2,"t":"2025-09-22T04:00:00Z","v":4611,"vw":45.584042},{"c":46.5488,"h":47.04,"l":45.83,"n":98,"o":45.83,"t":"2025-09-23T04:00:00Z","v":6319,"vw":46.638569},{"c":46.91,"h":47.43,"l":46.88,"n":67,"o":47.0883,"t":"2025-09-24T04:00:00Z","v":4055,"vw":47.082712},{"c":47.69,"h":47.69,"l":46.67,"n":136,"o":46.7751,"t":"2025-09-25T04:00:00Z","v":6556,"vw":47.452405},{"c":47.9338,"h":48.3444,"l":47.83,"n":143,"o":47.91,"t":"2025-09-26T04:00:00Z","v":7746,"vw":48.05886},{"c":47.35,"h":48.12,"l":47.01,"n":86,"o":48.12,"t":"2025-09-29T04:00:00Z","v":3092,"vw":47.408028},{"c":46.87,"h":47.22,"l":46.76,"n":254,"o":47.12,"t":"2025-09-30T04:00:00Z","v":8246,"vw":46.987287},{"c":47.5003,"h":47.62,"l":46.82,"n":102,"o":46.82,"t":"2025-10-01T04:00:00Z","v":3989,"vw":47.404627},{"c":47.0949,"h":47.505,"l":46.8855,"n":86,"o":47.484,"t":"2025-10-02T04:00:00Z","v":4874,"vw":47.15483},{"c":47.4302,"h":47.7925,"l":47.4,"n":78,"o":47.47,"t":"2025-10-03T04:00:00Z","v":2075,"vw":47.536647},{"c":47.6349,"h":47.84,"l":47.6349,"n":30,"o":47.84,"t":"2025-10-06T04:00:00Z","v":412,"vw":47.84},{"c":47.9964,"h":48.02,"l":47.43,"n":254,"o":47.53,"t":"2025-10-07T04:00:00Z","v":18469,"vw":47.807496},{"c":48.0865,"h":48.0865,"l":47.68,"n":117,"o":47.68,"t":"2025-10-08T04:00:00Z","v":7689,"vw":48.004645},{"c":47.5722,"h":48.09,"l":47.56,"n":94,"o":48.0828,"t":"2025-10-09T04:00:00Z","v":3358,"vw":47.815697},{"c":45.9319,"h":47.54,"l":45.92,"n":46,"o":47.54,"t":"2025-10-10T04:00:00Z","v":2492,"vw":46.634228},{"c":47.401,"h":47.45,"l":47.175,"n":93,"o":47.32,"t":"2025-10-13T04:00:00Z","v":4368,"vw":47.364424},{"c":47.4653,"h":47.8206,"l":46.67,"n":70,"o":46.67,"t":"2025-10-14T04:00:00Z","v":4319,"vw":47.323173},{"c":47.5813,"h":48.19,"l":47.5813,"n":63,"o":48.19,"t":"2025-10-15T04:00:00Z","v":1966,"vw":47.781751},{"c":46.5986,"h":47.1795,"l":46.39,"n":48,"o":47.1795,"t":"2025-10-16T04:00:00Z","v":1990,"vw":46.460653},{"c":46.1839,"h":46.47,"l":46.1,"n":56,"o":46.47,"t":"2025-10-17T04:00:00Z","v":1273,"vw":46.182857},{"c":47.0732,"h":47.09,"l":46.55,"n":70,"o":46.55,"t":"2025-10-20T04:00:00Z","v":2616,"vw":46.889558},{"c":46.184,"h":46.3119,"l":46.07,"n":53,"o":46.27,"t":"2025-10-21T04:00:00Z","v":2277,"vw":46.135285},{"c":45.979,"h":46.355,"l":45.23,"n":98,"o":45.84,"t":"2025-10-22T04:00:00Z","v":6006,"vw":45.705574},{"c":47.1801,"h":47.555,"l":46.9,"n":74,"o":47,"t":"2025-10-23T04:00:00Z","v":4957,"vw":47.034515},{"c":47.2417,"h":47.441,"l":47.2417,"n":48,"o":47.441,"t":"2025-10-24T04:00:00Z","v":1396,"vw":47.33611},{"c":46.97,"h":47.5,"l":46.77,"n":57,"o":47.5,"t":"2025-10-27T04:00:00Z","v":2067,"vw":46.993075},{"c":46.1747,"h":46.42,"l":46.17,"n":70,"o":46.42,"t":"2025-10-28T04:00:00Z","v":3443,"vw":46.206388},{"c":46.6296,"h":46.95,"l":46.26,"n":63,"o":46.26,"t":"2025-10-29T04:00:00Z","v":3228,"vw":46.744015},{"c":46.6015,"h":47.19,"l":46.42,"n":66,"o":46.42,"t":"2025-10-30T04:00:00Z","v":3435,"vw":46.920651},{"c":46.7869,"h":46.8,"l":46.45,"n":40,"o":46.7501,"t":"2025-10-31T04:00:00Z","v":1486,"vw":46.657557},{"c":46.9915,"h":46.9915,"l":46.55,"n":57,"o":46.55,"t":"2025-11-03T05:00:00Z","v":3595,"vw":46.831387},{"c":45.996,"h":46.065,"l":45.727,"n":46,"o":45.727,"t":"2025-11-04T05:00:00Z","v":387,"vw":45.896},{"c":46.0172,"h":46.4784,"l":46.0172,"n":58,"o":46.39,"t":"2025-11-05T05:00:00Z","v":1952,"vw":46.413013},{"c":45.8937,"h":46.31,"l":45.8937,"n":53,"o":46.3096,"t":"2025-11-06T05:00:00Z","v":1228,"vw":46.283087},{"c":46.7608,"h":46.774,"l":46.26,"n":50,"o":46.26,"t":"2025-11-07T05:00:00Z","v":1324,"vw":46.572408},{"c":47.3009,"h":47.485,"l":46.7901,"n":39,"o":46.9691,"t":"2025-11-10T05:00:00Z","v":1274,"vw":47.212086},{"c":47.8609,"h":48.003,"l":47.4,"n":60,"o":47.4,"t":"2025-11-11T05:00:00Z","v":4146,"vw":47.817667},{"c":47.2008,"h":47.3699,"l":47.2008,"n":31,"o":47.2899,"t":"2025-11-12T05:00:00Z","v":900,"vw":47.349517},{"c":46.5425,"h":46.58,"l":46.5425,"n":38,"o":46.58,"t":"2025-11-13T05:00:00Z","v":342,"vw":46.58},{"c":47.3187,"h":47.34,"l":47.3187,"n":45,"o":47.34,"t":"2025-11-14T05:00:00Z","v":657,"vw":47.34},{"c":46.5629,"h":47.235,"l":46.4906,"n":39,"o":47.21,"t":"2025-11-17T05:00:00Z","v":2839,"vw":46.705184},{"c":47.071,"h":47.173,"l":46.27,"n":65,"o":46.56,"t":"2025-11-18T05:00:00Z","v":3437,"vw":46.983762},{"c":46.5955,"h":46.68,"l":46.29,"n":43,"o":46.51,"t":"2025-11-19T05:00:00Z","v":1863,"vw":46.432507},{"c":45.3837,"h":47.4,"l":45.3837,"n":63,"o":47.04,"t":"2025-11-20T05:00:00Z","v":1921,"vw":46.490053},{"c":45.7802,"h":45.7802,"l":45.75,"n":48,"o":45.75,"t":"2025-11-21T05:00:00Z","v":2415,"vw":45.759215},{"c":46.0079,"h":46.0079,"l":45.4825,"n":54,"o":45.4825,"t":"2025-11-24T05:00:00Z","v":3815,"vw":45.787821},{"c":45.9883,"h":46.05,"l":45.97,"n":51,"o":45.97,"t":"2025-11-25T05:00:00Z","v":1124,"vw":45.997318},{"c":46.4469,"h":46.7301,"l":46.05,"n":39,"o":46.05,"t":"2025-11-26T05:00:00Z","v":2547,"vw":46.554262},{"c":47.1544,"h":47.1658,"l":47.02,"n":35,"o":47.02,"t":"2025-11-28T05:00:00Z","v":414,"vw":47.119313},{"c":47.3879,"h":47.507,"l":47.1,"n":45,"o":47.1,"t":"2025-12-01T05:00:00Z","v":2322,"vw":47.438162},{"c":46.9969,"h":47.0658,"l":46.9969,"n":36,"o":47.0658,"t":"2025-12-02T05:00:00Z","v":377,"vw":47.0658},{"c":47.8585,"h":47.94,"l":47.8585,"n":65,"o":47.9,"t":"2025-12-03T05:00:00Z","v":4976,"vw":47.921095},{"c":48.2535,"h":48.27,"l":47.96,"n":42,"o":47.96,"t":"2025-12-04T05:00:00Z","v":3101,"vw":48.027065},{"c":47.8888,"h":48.32,"l":47.88,"n":37,"o":48.32,"t":"2025-12-05T05:00:00Z","v":984,"vw":48.195451},{"c":47.21,"h":47.6,"l":47.21,"n":74,"o":47.6,"t":"2025-12-08T05:00:00Z","v":6444,"vw":47.265325},{"c":47.5674,"h":47.58,"l":47.5501,"n":29,"o":47.5501,"t":"2025-12-09T05:00:00Z","v":547,"vw":47.568846},{"c":47.5469,"h":47.67,"l":47.215,"n":35,"o":47.215,"t":"2025-12-10T05:00:00Z","v":849,"vw":47.481734},{"c":47.3854,"h":47.3854,"l":47.3854,"n":46,"o":47.3854,"t":"2025-12-11T05:00:00Z","v":446,"vw":47.3854},{"c":46.6662,"h":47.66,"l":46.666,"n":50,"o":47.66,"t":"2025-12-12T05:00:00Z","v":1911,"vw":46.892576},{"c":46.1148,"h":46.12,"l":45.89,"n":62,"o":46.12,"t":"2025-12-15T05:00:00Z","v":1390,"vw":46.046351},{"c":44.7389,"h":45.1,"l":44.5988,"n":64,"o":45.1,"t":"2025-12-16T05:00:00Z","v":2115,"vw":44.744342},{"c":45.0799,"h":45.0799,"l":44.75,"n":74,"o":45.02,"t":"2025-12-17T05:00:00Z","v":1815,"vw":44.846554},{"c":44.5558,"h":45.0112,"l":44.5558,"n":62,"o":45.0112,"t":"2025-12-18T05:00:00Z","v":90702,"vw":44.750699},{"c":45.0501,"h":45.16,"l":44.88,"n":61,"o":44.88,"t":"2025-12-19T05:00:00Z","v":3379,"vw":45.072199},{"c":45.109,"h":45.54,"l":45.09,"n":176,"o":45.12,"t":"2025-12-22T05:00:00Z","v":21831,"vw":45.232306},{"c":45.46,"h":45.52,"l":45.13,"n":66,"o":45.13,"t":"2025-12-23T05:00:00Z","v":4304,"vw":45.351836},{"c":45.3444,"h":45.48,"l":45.3444,"n":35,"o":45.48,"t":"2025-12-24T05:00:00Z","v":1361,"vw":45.400193},{"c":45.0418,"h":45.46,"l":44.84,"n":71,"o":45.46,"t":"2025-12-26T05:00:00Z","v":1120,"vw":45.081716},{"c":45.3151,"h":45.4099,"l":45.08,"n":89,"o":45.08,"t":"2025-12-29T05:00:00Z","v":5012,"vw":45.337469},{"c":45.5129,"h":45.69,"l":45.48,"n":81,"o":45.55,"t":"2025-12-30T05:00:00Z","v":8140,"vw":45.589194},{"c":45.2297,"h":45.47,"l":45.115,"n":51,"o":45.47,"t":"2025-12-31T05:00:00Z","v":1933,"vw":45.234238},{"c":46.4444,"h":46.57,"l":45.735,"n":96,"o":45.735,"t":"2026-01-02T05:00:00Z","v":7826,"vw":46.367894},{"c":46.8525,"h":47.71,"l":46.6085,"n":76,"o":47.71,"t":"2026-01-05T05:00:00Z","v":4994,"vw":46.865262},{"c":46.2576,"h":46.84,"l":46.2516,"n":74,"o":46.678,"t":"2026-01-06T05:00:00Z","v":3279,"vw":46.455653},{"c":46.007,"h":46.1701,"l":45.95,"n":38,"o":46.1701,"t":"2026-01-07T05:00:00Z","v":681,"vw":46.053821},{"c":46.8895,"h":47.13,"l":46.26,"n":67,"o":46.2787,"t":"2026-01-08T05:00:00Z","v":2903,"vw":46.696405},{"c":46.9794,"h":47.12,"l":46.91,"n":84,"o":47.03,"t":"2026-01-09T05:00:00Z","v":6536,"vw":47.037664},{"c":46.8978,"h":46.98,"l":46.79,"n":55,"o":46.84,"t":"2026-01-12T05:00:00Z","v":1765,"vw":46.915997},{"c":47.3672,"h":47.7601,"l":47.3672,"n":95,"o":47.74,"t":"2026-01-13T05:00:00Z","v":7445,"vw":47.58409},{"c":48.2673,"h":48.47,"l":48.2673,"n":49,"o":48.47,"t":"2026-01-14T05:00:00Z","v":1088,"vw":48.404739},{"c":48.0173,"h":48.41,"l":47.9,"n":80,"o":47.99,"t":"2026-01-15T05:00:00Z","v":2700,"vw":48.141635},{"c":48.1706,"h":48.21,"l":47.95,"n":40,"o":47.95,"t":"2026-01-16T05:00:00Z","v":6157,"vw":48.057282},{"c":47.9808,"h":48.35,"l":47.88,"n":44,"o":48.21,"t":"2026-01-20T05:00:00Z","v":2657,"vw":48.057012},{"c":49.4278,"h":49.4278,"l":48.96,"n":51,"o":49.4124,"t":"2026-01-21T05:00:00Z","v":2691,"vw":49.052121},{"c":49.5708,"h":49.66,"l":49.4461,"n":43,"o":49.46,"t":"2026-01-22T05:00:00Z","v":1254,"vw":49.548813},{"c":49.3088,"h":50.37,"l":49.3088,"n":89,"o":50.13,"t":"2026-01-23T05:00:00Z","v":2475,"vw":49.867347},{"c":49.009,"h":49.35,"l":49.009,"n":47,"o":49.35,"t":"2026-01-26T05:00:00Z","v":2008,"vw":49.257541},{"c":49.5949,"h":49.5949,"l":49.5949,"n":38,"o":49.5949,"t":"2026-01-27T05:00:00Z","v":127,"vw":49.5949},{"c":49.9793,"h":49.9793,"l":49.56,"n":53,"o":49.56,"t":"2026-01-28T05:00:00Z","v":1342,"vw":49.728853},{"c":50.5313,"h":50.98,"l":50.51,"n":80,"o":50.7601,"t":"2026-01-29T05:00:00Z","v":2176,"vw":50.915883},{"c":50.4703,"h":50.5,"l":49.87,"n":50,"o":50.5,"t":"2026-01-30T05:00:00Z","v":2309,"vw":50.184189},{"c":49.6448,"h":50,"l":49.525,"n":245,"o":49.79,"t":"2026-02-02T05:00:00Z","v":32561,"vw":49.7813},{"c":51.1097,"h":51.1097,"l":49.965,"n":261,"o":50.1413,"t":"2026-02-03T05:00:00Z","v":37878,"vw":50.415093},{"c":51.4623,"h":51.6,"l":50.92,"n":94,"o":51.32,"t":"2026-02-04T05:00:00Z","v":11635,"vw":51.253839},{"c":50.9623,"h":51.14,"l":50.32,"n":88,"o":50.79,"t":"2026-02-05T05:00:00Z","v":5296,"vw":50.850508},{"c":52.7491,"h":52.7847,"l":51.61,"n":101,"o":51.61,"t":"2026-02-06T05:00:00Z","v":12120,"vw":52.543285},{"c":53.135,"h":53.27,"l":52.42,"n":259,"o":52.42,"t":"2026-02-09T05:00:00Z","v":20692,"vw":52.811799},{"c":52.4916,"h":53.39,"l":52.43,"n":57,"o":53.39,"t":"2026-02-10T05:00:00Z","v":3098,"vw":52.915478},{"c":53.1839,"h":53.38,"l":52.3001,"n":74,"o":53.38,"t":"2026-02-11T05:00:00Z","v":8294,"vw":52.971939},{"c":51.6992,"h":52.71,"l":51.675,"n":71,"o":52.71,"t":"2026-02-12T05:00:00Z","v":3650,"vw":51.837086},{"c":52.7326,"h":53.0275,"l":51.91,"n":91,"o":51.91,"t":"2026-02-13T05:00:00Z","v":2207,"vw":52.702885},{"c":52.2341,"h":52.33,"l":52.2,"n":60,"o":52.33,"t":"2026-02-17T05:00:00Z","v":1001,"vw":52.252968},{"c":52.795,"h":52.81,"l":52.7,"n":38,"o":52.7216,"t":"2026-02-18T05:00:00Z","v":1002,"vw":52.740655},{"c":53.1532,"h":53.28,"l":52.6,"n":38,"o":53.28,"t":"2026-02-19T05:00:00Z","v":3753,"vw":53.116066},{"c":53.2303,"h":53.2303,"l":52.835,"n":47,"o":53.02,"t":"2026-02-20T05:00:00Z","v":3421,"vw":53.067711},{"c":52.9346,"h":53.42,"l":52.7,"n":62,"o":53.42,"t":"2026-02-23T05:00:00Z","v":3282,"vw":52.870188},{"c":53.3866,"h":53.3866,"l":52.846,"n":65,"o":52.846,"t":"2026-02-24T05:00:00Z","v":2466,"vw":53.269202},{"c":53.2861,"h":53.75,"l":53.01,"n":42,"o":53.75,"t":"2026-02-25T05:00:00Z","v":910,"vw":53.496436},{"c":53.4593,"h":53.4593,"l":53.4593,"n":33,"o":53.4593,"t":"2026-02-26T05:00:00Z","v":358,"vw":53.4593},{"c":53.9225,"h":53.9225,"l":53.6522,"n":52,"o":53.6522,"t":"2026-02-27T05:00:00Z","v":541,"vw":53.728473},{"c":55.3887,"h":55.42,"l":54.31,"n":422,"o":54.31,"t":"2026-03-02T05:00:00Z","v":454560,"vw":55.04867},{"c":55.3123,"h":55.79,"l":54.4,"n":140,"o":55.79,"t":"2026-03-03T05:00:00Z","v":15631,"vw":55.6268},{"c":55.9432,"h":55.9432,"l":55.18,"n":154,"o":55.18,"t":"2026-03-04T05:00:00Z","v":9179,"vw":55.592546},{"c":56.122,"h":56.62,"l":55.6899,"n":163,"o":56.44,"t":"2026-03-05T05:00:00Z","v":17113,"vw":56.088948},{"c":55.7566,"h":56.36,"l":55.588,"n":207,"o":56.36,"t":"2026-03-06T05:00:00Z","v":25589,"vw":55.726358},{"c":55.2669,"h":55.88,"l":54.982,"n":156,"o":55.51,"t":"2026-03-09T04:00:00Z","v":13625,"vw":55.446365},{"c":54.9886,"h":55.88,"l":54.9886,"n":116,"o":55.72,"t":"2026-03-10T04:00:00Z","v":7943,"vw":55.211396},{"c":56.5453,"h":56.56,"l":54.83,"n":149,"o":54.83,"t":"2026-03-11T04:00:00Z","v":10944,"vw":55.995847},{"c":56.8829,"h":57.5501,"l":56.43,"n":175,"o":56.43,"t":"2026-03-12T04:00:00Z","v":16785,"vw":57.177227},{"c":56.8322,"h":56.97,"l":56.47,"n":131,"o":56.97,"t":"2026-03-13T04:00:00Z","v":12315,"vw":56.623076},{"c":56.8656,"h":57.31,"l":56.8656,"n":86,"o":57.21,"t":"2026-03-16T04:00:00Z","v":6332,"vw":57.107762},{"c":57.754,"h":58.18,"l":57.53,"n":104,"o":57.53,"t":"2026-03-17T04:00:00Z","v":6705,"vw":57.806459},{"c":57.9359,"h":58.21,"l":57.675,"n":107,"o":57.96,"t":"2026-03-18T04:00:00Z","v":11093,"vw":57.944205},{"c":58.8013,"h":59.6,"l":58.46,"n":172,"o":58.46,"t":"2026-03-19T04:00:00Z","v":13562,"vw":58.891519},{"c":58.2971,"h":59.1268,"l":58.05,"n":139,"o":58.8,"t":"2026-03-20T04:00:00Z","v":13096,"vw":58.579004},{"c":58.336,"h":58.68,"l":57.42,"n":169,"o":57.42,"t":"2026-03-23T04:00:00Z","v":11265,"vw":58.346731},{"c":60.0653,"h":60.52,"l":58.7,"n":126,"o":58.7,"t":"2026-03-24T04:00:00Z","v":15798,"vw":60.152722},{"c":59.9778,"h":60.08,"l":59.38,"n":133,"o":59.38,"t":"2026-03-25T04:00:00Z","v":17947,"vw":59.928855},{"c":60.8181,"h":61.19,"l":60.2,"n":137,"o":60.2,"t":"2026-03-26T04:00:00Z","v":8488,"vw":60.740556},{"c":61.5363,"h":61.6981,"l":61.2,"n":226,"o":61.31,"t":"2026-03-27T04:00:00Z","v":37290,"vw":61.383484},{"c":60.2675,"h":62.36,"l":60.12,"n":144,"o":62.36,"t":"2026-03-30T04:00:00Z","v":15098,"vw":60.905035},{"c":59.5516,"h":61.01,"l":58.73,"n":138,"o":60.785,"t":"2026-03-31T04:00:00Z","v":6527,"vw":59.95964},{"c":57.8706,"h":58.8,"l":57.43,"n":189,"o":58.67,"t":"2026-04-01T04:00:00Z","v":13562,"vw":57.97259},{"c":58.6544,"h":59.51,"l":58.43,"n":127,"o":59.29,"t":"2026-04-02T04:00:00Z","v":9507,"vw":58.820618},{"c":58.6275,"h":58.71,"l":58.025,"n":109,"o":58.71,"t":"2026-04-06T04:00:00Z","v":67524,"vw":58.474724},{"c":59.1696,"h":59.3,"l":58.96,"n":192,"o":59.29,"t":"2026-04-07T04:00:00Z","v":18341,"vw":59.124154},{"c":57.7127,"h":57.77,"l":55.89,"n":257,"o":56.2,"t":"2026-04-08T04:00:00Z","v":19039,"vw":56.903368},{"c":56.748,"h":58.35,"l":56.59,"n":178,"o":58.35,"t":"2026-04-09T04:00:00Z","v":15838,"vw":57.034348},{"c":56.9707,"h":56.98,"l":56.19,"n":98,"o":56.67,"t":"2026-04-10T04:00:00Z","v":20292,"vw":56.809184},{"c":57.1318,"h":57.6999,"l":56.77,"n":143,"o":57.61,"t":"2026-04-13T04:00:00Z","v":11348,"vw":57.409009},{"c":55.7771,"h":56.29,"l":55.52,"n":158,"o":56.29,"t":"2026-04-14T04:00:00Z","v":14995,"vw":55.748397},{"c":56.0821,"h":56.31,"l":55.5,"n":95,"o":55.71,"t":"2026-04-15T04:00:00Z","v":11143,"vw":55.96837},{"c":57.0938,"h":57.0938,"l":56.8167,"n":180,"o":56.83,"t":"2026-04-16T04:00:00Z","v":11524,"vw":56.964141},{"c":54.8701,"h":55.2,"l":53.89,"n":106,"o":55.2,"t":"2026-04-17T04:00:00Z","v":8146,"vw":54.749118},{"c":55.041,"h":55.4613,"l":55.01,"n":121,"o":55.01,"t":"2026-04-20T04:00:00Z","v":55251,"vw":55.343704},{"c":56.2481,"h":56.2481,"l":55.5266,"n":98,"o":55.798,"t":"2026-04-21T04:00:00Z","v":8691,"vw":55.871516},{"c":57.18,"h":57.27,"l":56.72,"n":91,"o":56.72,"t":"2026-04-22T04:00:00Z","v":7627,"vw":56.81011},{"c":57.9435,"h":57.9801,"l":57.35,"n":110,"o":57.35,"t":"2026-04-23T04:00:00Z","v":3316,"vw":57.702201},{"c":58.0624,"h":58.1,"l":57.69,"n":65,"o":57.69,"t":"2026-04-24T04:00:00Z","v":3060,"vw":57.904067},{"c":58.47,"h":58.895,"l":58.23,"n":146,"o":58.23,"t":"2026-04-27T04:00:00Z","v":26416,"vw":58.488609},{"c":59.2225,"h":59.2325,"l":58.865,"n":113,"o":59.02,"t":"2026-04-28T04:00:00Z","v":10620,"vw":59.094502},{"c":60.741,"h":60.78,"l":59.94,"n":197,"o":59.96,"t":"2026-04-29T04:00:00Z","v":25641,"vw":60.449708},{"c":61.3404,"h":61.3404,"l":60.07,"n":143,"o":60.07,"t":"2026-04-30T04:00:00Z","v":12195,"vw":61.016719},{"c":60.8555,"h":60.95,"l":60.4,"n":126,"o":60.91,"t":"2026-05-01T04:00:00Z","v":12003,"vw":60.758453},{"c":61.8574,"h":61.89,"l":60.65,"n":151,"o":60.87,"t":"2026-05-04T04:00:00Z","v":22376,"vw":61.359768},{"c":61.9737,"h":62.24,"l":61.731,"n":178,"o":61.86,"t":"2026-05-05T04:00:00Z","v":17944,"vw":61.960648},{"c":59.1867,"h":60.01,"l":59.171,"n":135,"o":59.95,"t":"2026-05-06T04:00:00Z","v":8175,"vw":59.438714},{"c":58.0608,"h":58.25,"l":57.15,"n":101,"o":58.25,"t":"2026-05-07T04:00:00Z","v":3642,"vw":57.625432},{"c":58.1263,"h":58.71,"l":57.665,"n":54,"o":57.93,"t":"2026-05-08T04:00:00Z","v":3979,"vw":58.118123},{"c":59.4556,"h":59.4556,"l":58.67,"n":88,"o":58.67,"t":"2026-05-11T04:00:00Z","v":22484,"vw":59.045908},{"c":59.5844,"h":59.97,"l":59.13,"n":83,"o":59.97,"t":"2026-05-12T04:00:00Z","v":2130,"vw":59.466155},{"c":59.321,"h":59.321,"l":58.77,"n":68,"o":59.15,"t":"2026-05-13T04:00:00Z","v":1198,"vw":58.997424},{"c":59.7852,"h":59.88,"l":59.5799,"n":111,"o":59.68,"t":"2026-05-14T04:00:00Z","v":6312,"vw":59.72544},{"c":60.7104,"h":60.7104,"l":59.845,"n":95,"o":59.88,"t":"2026-05-15T04:00:00Z","v":10360,"vw":60.271191},{"c":61.6403,"h":61.74,"l":60.45,"n":111,"o":60.71,"t":"2026-05-18T04:00:00Z","v":9726,"vw":61.14999},{"c":61.8919,"h":62.1246,"l":61.101,"n":106,"o":61.69,"t":"2026-05-19T04:00:00Z","v":6695,"vw":61.576564},{"c":60.8532,"h":61.82,"l":60.73,"n":129,"o":61.82,"t":"2026-05-20T04:00:00Z","v":6937,"vw":61.125845},{"c":59.7363,"h":61.17,"l":59.7363,"n":83,"o":61.04,"t":"2026-05-21T04:00:00Z","v":5706,"vw":60.602509},{"c":60.234,"h":60.27,"l":59.851,"n":134,"o":60.1,"t":"2026-05-22T04:00:00Z","v":13368,"vw":60.126065},{"c":59.0739,"h":60.44,"l":59.0739,"n":75,"o":60.44,"t":"2026-05-26T04:00:00Z","v":1214,"vw":59.823531},{"c":57.6844,"h":58.335,"l":57.3801,"n":104,"o":57.6401,"t":"2026-05-27T04:00:00Z","v":28575,"vw":57.986641},{"c":57.9423,"h":58.115,"l":57.59,"n":71,"o":58.115,"t":"2026-05-28T04:00:00Z","v":3313,"vw":57.884933},{"c":57.3593,"h":57.66,"l":57.15,"n":85,"o":57.66,"t":"2026-05-29T04:00:00Z","v":3125,"vw":57.263658},{"c":57.9495,"h":58.82,"l":57.85,"n":85,"o":57.85,"t":"2026-06-01T04:00:00Z","v":5050,"vw":58.133937},{"c":59.0566,"h":59.1901,"l":58.41,"n":66,"o":58.41,"t":"2026-06-02T04:00:00Z","v":6040,"vw":58.947135},{"c":59.3267,"h":60.01,"l":59.25,"n":245,"o":59.32,"t":"2026-06-03T04:00:00Z","v":20595,"vw":59.728884},{"c":59.7723,"h":59.85,"l":59.01,"n":76,"o":59.01,"t":"2026-06-04T04:00:00Z","v":7068,"vw":59.648074},{"c":57.6319,"h":59.02,"l":57.6319,"n":50,"o":58.7001,"t":"2026-06-05T04:00:00Z","v":1818,"vw":58.318633},{"c":58.63,"h":59.145,"l":58.63,"n":92,"o":58.795,"t":"2026-06-08T04:00:00Z","v":2958,"vw":58.857807},{"c":57.14,"h":57.7501,"l":56.97,"n":60,"o":57.7501,"t":"2026-06-09T04:00:00Z","v":4367,"vw":57.068345},{"c":58.2366,"h":58.83,"l":57.79,"n":90,"o":57.79,"t":"2026-06-10T04:00:00Z","v":8132,"vw":58.083934},{"c":57.5935,"h":58.84,"l":57.5935,"n":109,"o":58.84,"t":"2026-06-11T04:00:00Z","v":4311,"vw":58.345759},{"c":58.2083,"h":58.69,"l":58.16,"n":63,"o":58.6689,"t":"2026-06-12T04:00:00Z","v":2165,"vw":58.474807},{"c":56.4464,"h":56.94,"l":56.06,"n":116,"o":56.56,"t":"2026-06-15T04:00:00Z","v":54785,"vw":56.698083},{"c":55.6457,"h":56.095,"l":55.59,"n":176,"o":56.095,"t":"2026-06-16T04:00:00Z","v":12811,"vw":55.684888},{"c":55.1816,"h":55.72,"l":55.09,"n":79,"o":55.47,"t":"2026-06-17T04:00:00Z","v":8195,"vw":55.208106},{"c":54.7597,"h":54.7597,"l":54.095,"n":81,"o":54.7,"t":"2026-06-18T04:00:00Z","v":4542,"vw":54.533755},{"c":55.3275,"h":55.33,"l":54.17,"n":65,"o":54.61,"t":"2026-06-22T04:00:00Z","v":4746,"vw":55.024833},{"c":55.3481,"h":55.5005,"l":54.83,"n":81,"o":54.83,"t":"2026-06-23T04:00:00Z","v":15043,"vw":55.196182},{"c":54.4447,"h":54.4447,"l":54.07,"n":58,"o":54.285,"t":"2026-06-24T04:00:00Z","v":1543,"vw":54.221245},{"c":55.8333,"h":55.955,"l":55.3096,"n":90,"o":55.3096,"t":"2026-06-25T04:00:00Z","v":17553,"vw":55.76416},{"c":55.835,"h":55.985,"l":55.7,"n":155,"o":55.71,"t":"2026-06-26T04:00:00Z","v":35284,"vw":55.81446},{"c":55.9459,"h":56.78,"l":55.92,"n":75,"o":56.25,"t":"2026-06-29T04:00:00Z","v":7183,"vw":56.495396},{"c":55.0605,"h":55.94,"l":55.0605,"n":101,"o":55.59,"t":"2026-06-30T04:00:00Z","v":2444,"vw":55.579159},{"c":54.3703,"h":55.06,"l":54.3703,"n":62,"o":55.06,"t":"2026-07-01T04:00:00Z","v":1615,"vw":54.776899},{"c":54.1108,"h":54.23,"l":54.02,"n":64,"o":54.23,"t":"2026-07-02T04:00:00Z","v":1016,"vw":54.140499},{"c":54.1324,"h":54.945,"l":54.03,"n":671,"o":54.54,"t":"2026-07-06T04:00:00Z","v":427048,"vw":54.49885},{"c":55.1713,"h":55.21,"l":54.375,"n":212,"o":54.72,"t":"2026-07-07T04:00:00Z","v":100394,"vw":54.755888},{"c":56.992,"h":57.06,"l":56.1,"n":133,"o":56.1,"t":"2026-07-08T04:00:00Z","v":233073,"vw":56.780465},{"c":56.4688,"h":56.92,"l":56.42,"n":100,"o":56.92,"t":"2026-07-09T04:00:00Z","v":14277,"vw":56.558173},{"c":56.7535,"h":56.78,"l":56.06,"n":67,"o":56.75,"t":"2026-07-10T04:00:00Z","v":3672,"vw":56.688598},{"c":58.0576,"h":58.2739,"l":57.86,"n":65,"o":57.86,"t":"2026-07-13T04:00:00Z","v":2343,"vw":58.005294},{"c":58.7756,"h":58.81,"l":58.575,"n":130,"o":58.64,"t":"2026-07-14T04:00:00Z","v":4736,"vw":58.621384},{"c":57.9837,"h":58.51,"l":57.434,"n":108,"o":58.51,"t":"2026-07-15T04:00:00Z","v":9301,"vw":57.765254},{"c":58.1947,"h":58.34,"l":58.14,"n":105,"o":58.34,"t":"2026-07-16T04:00:00Z","v":3647,"vw":58.175823},{"c":59.0822,"h":59.0822,"l":58.56,"n":80,"o":58.56,"t":"2026-07-17T04:00:00Z","v":3401,"vw":58.84208},{"c":59.0903,"h":59.55,"l":58.95,"n":92,"o":58.95,"t":"2026-07-20T04:00:00Z","v":7305,"vw":59.324232},{"c":60.1306,"h":60.1306,"l":59.36,"n":60,"o":59.36,"t":"2026-07-21T04:00:00Z","v":90150,"vw":59.981699},{"c":60.5386,"h":60.9999,"l":60.525,"n":90,"o":60.62,"t":"2026-07-22T04:00:00Z","v":6426,"vw":60.709643},{"c":59.8613,"h":61.6,"l":59.851,"n":100,"o":61.53,"t":"2026-07-23T04:00:00Z","v":6781,"vw":60.834426},{"c":59.1399,"h":60.291,"l":59.1399,"n":75,"o":60.1,"t":"2026-07-24T04:00:00Z","v":2735,"vw":59.746543},{"c":57.8119,"h":58.985,"l":57.8119,"n":95,"o":58.01,"t":"2026-07-27T04:00:00Z","v":3071,"vw":58.263591},{"c":56.6684,"h":57.17,"l":56.6684,"n":99,"o":57.15,"t":"2026-07-28T04:00:00Z","v":135487,"vw":56.94684},{"c":57.3169,"h":57.84,"l":57.3169,"n":148,"o":57.62,"t":"2026-07-29T04:00:00Z","v":16175,"vw":57.65638},{"c":58.7985,"h":58.87,"l":57.56,"n":94,"o":57.57,"t":"2026-07-30T04:00:00Z","v":6498,"vw":58.661809},{"c":59.544,"h":59.544,"l":58.97,"n":74,"o":58.97,"t":"2026-07-31T04:00:00Z","v":1574,"vw":59.030037},{"c":58.6059,"h":59.385,"l":58.15,"n":65,"o":58.58,"t":"2026-08-03T04:00:00Z","v":3283,"vw":58.757999},{"c":58.875,"h":58.97,"l":57.71,"n":62,"o":57.71,"t":"2026-08-04T04:00:00Z","v":1758,"vw":58.549239},{"c":57.096,"h":58.47,"l":57.096,"n":66,"o":58.285,"t":"2026-08-05T04:00:00Z","v":2883,"vw":57.787275},{"c":57.9376,"h":58.23,"l":57.82,"n":68,"o":57.92,"t":"2026-08-06T04:00:00Z","v":2616,"vw":57.985846},{"c":57.3414,"h":57.69,"l":57.26,"n":87,"o":57.6,"t":"2026-08-07T04:00:00Z","v":4648,"vw":57.350776},{"c":60.3767,"h":60.43,"l":59.16,"n":112,"o":59.16,"t":"2026-08-10T04:00:00Z","v":5049,"vw":59.942903},{"c":61.2595,"h":61.37,"l":60.32,"n":93,"o":60.32,"t":"2026-08-11T04:00:00Z","v":7325,"vw":61.170425},{"c":61.8664,"h":61.96,"l":61.38,"n":72,"o":61.69,"t":"2026-08-12T04:00:00Z","v":4958,"vw":61.509884},{"c":62.1864,"h":62.1864,"l":61.24,"n":108,"o":61.56,"t":"2026-08-13T04:00:00Z","v":4208,"vw":61.765308},{"c":63.0874,"h":63.22,"l":62.5,"n":79,"o":62.5,"t":"2026-08-14T04:00:00Z","v":1626,"vw":62.925909},{"c":63.8787,"h":63.8787,"l":63.46,"n":135,"o":63.46,"t":"2026-08-17T04:00:00Z","v":7964,"vw":63.709592},{"c":64.3066,"h":64.4,"l":63.99,"n":74,"o":64.4,"t":"2026-08-18T04:00:00Z","v":4168,"vw":64.174431},{"c":63.7106,"h":64.41,"l":63.605,"n":51,"o":64.41,"t":"2026-08-19T04:00:00Z","v":3468,"vw":63.915752},{"c":63.4109,"h":64.63,"l":63.4109,"n":70,"o":64.63,"t":"2026-08-20T04:00:00Z","v":1156,"vw":64.278289},{"c":63.9426,"h":64.19,"l":63.74,"n":59,"o":64.19,"t":"2026-08-21T04:00:00Z","v":12481,"vw":63.878123},{"c":62.7474,"h":63.41,"l":62.38,"n":76,"o":63.41,"t":"2026-08-24T04:00:00Z","v":4895,"vw":62.640731},{"c":61.9131,"h":62.64,"l":61.9131,"n":70,"o":62.04,"t":"2026-08-25T04:00:00Z","v":1190,"vw":62.341932},{"c":62.5638,"h":62.58,"l":61.53,"n":54,"o":61.53,"t":"2026-08-26T04:00:00Z","v":3001,"vw":62.261789},{"c":62.9294,"h":63.22,"l":61.675,"n":77,"o":62.19,"t":"2026-08-27T04:00:00Z","v":3152,"vw":62.19797},{"c":63.0637,"h":63.36,"l":62.99,"n":76,"o":63.36,"t":"2026-08-28T04:00:00Z","v":1142,"vw":63.1425},{"c":64.3738,"h":64.3738,"l":63.2,"n":89,"o":63.455,"t":"2026-08-31T04:00:00Z","v":3928,"vw":63.610511},{"c":64.9634,"h":65.2,"l":64.68,"n":87,"o":65.2,"t":"2026-09-01T04:00:00Z","v":4408,"vw":64.784151},{"c":65.6509,"h":65.6509,"l":64.44,"n":58,"o":64.44,"t":"2026-09-02T04:00:00Z","v":2413,"vw":64.44},{"c":65.2214,"h":66,"l":65.2214,"n":63,"o":66,"t":"2026-09-03T04:00:00Z","v":1196,"vw":65.859759},{"c":64.9666,"h":65.08,"l":64.32,"n":83,"o":65.08,"t":"2026-09-04T04:00:00Z","v":56148,"vw":64.901127},{"c":65.8737,"h":66.315,"l":65.75,"n":94,"o":66.17,"t":"2026-09-08T04:00:00Z","v":16058,"vw":66.051161},{"c":66.1304,"h":66.62,"l":65.9099,"n":56,"o":66.62,"t":"2026-09-09T04:00:00Z","v":2859,"vw":66.542866},{"c":65.5485,"h":65.9,"l":65.45,"n":56,"o":65.52,"t":"2026-09-10T04:00:00Z","v":2762,"vw":65.6015},{"c":65.7892,"h":66.385,"l":65.46,"n":100,"o":65.5,"t":"2026-09-11T04:00:00Z","v":6139,"vw":65.939973},{"c":64.1035,"h":66,"l":64.1035,"n":78,"o":65.75,"t":"2026-09-14T04:00:00Z","v":1804,"vw":65.528431},{"c":65.5063,"h":65.5063,"l":65.015,"n":70,"o":65.015,"t":"2026-09-15T04:00:00Z","v":1467,"vw":65.321111},{"c":64.5699,"h":65.28,"l":64.49,"n":91,"o":65.13,"t":"2026-09-16T04:00:00Z","v":4441,"vw":65.014317},{"c":65.2398,"h":65.26,"l":64.65,"n":143,"o":65.14,"t":"2026-09-17T04:00:00Z","v":9453,"vw":65.09475},{"c":64.9847,"h":65.3,"l":64.96,"n":91,"o":65.23,"t":"2026-09-18T04:00:00Z","v":2780,"vw":65.090329},{"c":63.294,"h":64.7,"l":63.294,"n":130,"o":64.18,"t":"2026-09-21T04:00:00Z","v":8985,"vw":63.619205},{"c":62.2222,"h":63.67,"l":62.155,"n":94,"o":62.155,"t":"2026-09-22T04:00:00Z","v":5025,"vw":62.819521},{"c":62.223,"h":62.9,"l":62.223,"n":66,"o":62.39,"t":"2026-09-23T04:00:00Z","v":1607,"vw":62.539},{"c":62.2219,"h":62.96,"l":61.91,"n":107,"o":61.91,"t":"2026-09-24T04:00:00Z","v":2707,"vw":62.545796},{"c":61.8652,"h":62.03,"l":61.63,"n":90,"o":62.01,"t":"2026-09-25T04:00:00Z","v":3377,"vw":61.710256},{"c":61.516,"h":61.99,"l":61.516,"n":99,"o":61.86,"t":"2026-09-28T04:00:00Z","v":4366,"vw":61.770806},{"c":60.9343,"h":61.215,"l":60.81,"n":61,"o":60.89,"t":"2026-09-29T04:00:00Z","v":2343,"vw":60.995832},{"c":61.21,"h":61.8299,"l":61.21,"n":71,"o":61.3301,"t":"2026-09-30T04:00:00Z","v":2738,"vw":61.673356},{"c":62.7801,"h":62.7801,"l":61.44,"n":95,"o":61.44,"t":"2026-10-01T04:00:00Z","v":4282,"vw":62.303083},{"c":63.0394,"h":63.16,"l":63.0394,"n":79,"o":63.16,"t":"2026-10-02T04:00:00Z","v":724,"vw":63.16},{"c":64.2375,"h":64.82,"l":63.055,"n":677,"o":63.055,"t":"2026-10-05T04:00:00Z","v":300788,"vw":64.525481},{"c":64.4002,"h":64.56,"l":63.52,"n":219,"o":63.52,"t":"2026-10-06T04:00:00Z","v":6937,"vw":64.352136},{"c":63.9954,"h":64.52,"l":63.69,"n":121,"o":64.52,"t":"2026-10-07T04:00:00Z","v":13777,"vw":63.892072},{"c":65.6127,"h":65.655,"l":64.98,"n":186,"o":64.98,"t":"2026-10-08T04:00:00Z","v":38268,"vw":65.523486},{"c":65.0429,"h":66.225,"l":65,"n":304,"o":65.63,"t":"2026-10-09T04:00:00Z","v":7320,"vw":65.531846},{"c":65.856,"h":66.6,"l":65.71,"n":104,"o":66.5,"t":"2026-10-12T04:00:00Z","v":8076,"vw":66.014108},{"c":67.4303,"h":67.51,"l":66.59,"n":145,"o":66.6,"t":"2026-10-13T04:00:00Z","v":6881,"vw":67.105354},{"c":66.3939,"h":67.43,"l":66.3939,"n":87,"o":67.43,"t":"2026-10-14T04:00:00Z","v":31717,"vw":66.627599},{"c":65.0279,"h":65.29,"l":64.7861,"n":177,"o":65.16,"t":"2026-10-15T04:00:00Z","v":11353,"vw":65.056829},{"c":66.2584,"h":66.29,"l":65.47,"n":235,"o":65.51,"t":"2026-10-16T04:00:00Z","v":8636,"vw":65.951297},{"c":66.1506,"h":66.9874,"l":66.0099,"n":112,"o":66.07,"t":"2026-10-19T04:00:00Z","v":6791,"vw":66.330716},{"c":66.2332,"h":66.75,"l":65.66,"n":46,"o":66.75,"t":"2026-10-20T04:00:00Z","v":1724,"vw":66.164225},{"c":66.5072,"h":66.52,"l":66.28,"n":59,"o":66.52,"t":"2026-10-21T04:00:00Z","v":1281,"vw":66.417129},{"c":64.6106,"h":66.42,"l":64.2,"n":63,"o":66.42,"t":"2026-10-22T04:00:00Z","v":2482,"vw":65.018177}],"volatilityBars":[{"c":63.99,"h":64.7,"l":63.99,"n":10,"o":64.18,"t":"2026-09-21T13:30:00Z","v":572,"vw":64.221403},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-09-21T14:15:00Z","v":200,"vw":63.89},{"c":63.8,"h":63.8,"l":63.74,"n":3,"o":63.74,"t":"2026-09-21T15:00:00Z","v":207,"vw":63.77},{"c":63.73,"h":63.73,"l":63.6702,"n":7,"o":63.68,"t":"2026-09-21T15:30:00Z","v":570,"vw":63.687035},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-09-21T15:45:00Z","v":100,"vw":63.82},{"c":63.54,"h":63.6301,"l":63.54,"n":3,"o":63.6301,"t":"2026-09-21T16:00:00Z","v":5565,"vw":63.541621},{"c":63.557,"h":63.557,"l":63.53,"n":3,"o":63.53,"t":"2026-09-21T16:45:00Z","v":201,"vw":63.5435},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-09-21T17:00:00Z","v":100,"vw":63.59},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-09-21T17:15:00Z","v":100,"vw":63.67},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-09-21T17:30:00Z","v":100,"vw":63.73},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-09-21T17:45:00Z","v":100,"vw":63.79},{"c":63.87,"h":63.87,"l":63.82,"n":2,"o":63.82,"t":"2026-09-21T18:00:00Z","v":200,"vw":63.845},{"c":63.36,"h":63.36,"l":63.36,"n":4,"o":63.36,"t":"2026-09-21T20:00:00Z","v":403,"vw":63.36},{"c":62.28,"h":62.28,"l":62.155,"n":3,"o":62.155,"t":"2026-09-22T13:30:00Z","v":444,"vw":62.23965},{"c":62.765,"h":62.765,"l":62.65,"n":2,"o":62.65,"t":"2026-09-22T13:45:00Z","v":1300,"vw":62.756154},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-09-22T14:00:00Z","v":101,"vw":62.94},{"c":62.95,"h":63.01,"l":62.95,"n":5,"o":63.01,"t":"2026-09-22T14:15:00Z","v":509,"vw":62.974},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-09-22T14:30:00Z","v":100,"vw":63.1},{"c":63.1986,"h":63.1986,"l":63.1986,"n":2,"o":63.1986,"t":"2026-09-22T14:45:00Z","v":170,"vw":63.1986},{"c":63.26,"h":63.26,"l":63.26,"n":1,"o":63.26,"t":"2026-09-22T15:00:00Z","v":100,"vw":63.26},{"c":63.4,"h":63.4,"l":63.33,"n":3,"o":63.33,"t":"2026-09-22T15:30:00Z","v":201,"vw":63.365},{"c":63.67,"h":63.67,"l":63.67,"n":3,"o":63.67,"t":"2026-09-22T16:00:00Z","v":400,"vw":63.67},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-09-22T17:00:00Z","v":200,"vw":63.2},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-09-22T17:45:00Z","v":100,"vw":62.79},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-09-22T19:00:00Z","v":200,"vw":62.42},{"c":62.48,"h":62.48,"l":62.48,"n":2,"o":62.48,"t":"2026-09-22T19:15:00Z","v":153,"vw":62.48},{"c":62.23,"h":62.23,"l":62.23,"n":2,"o":62.23,"t":"2026-09-22T19:30:00Z","v":501,"vw":62.23},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-09-23T13:30:00Z","v":158,"vw":62.39},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-09-23T13:45:00Z","v":200,"vw":62.6},{"c":62.9,"h":62.9,"l":62.78,"n":2,"o":62.78,"t":"2026-09-23T14:15:00Z","v":200,"vw":62.84},{"c":62.45,"h":62.45,"l":62.36,"n":3,"o":62.36,"t":"2026-09-23T15:00:00Z","v":400,"vw":62.3825},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-09-23T15:30:00Z","v":100,"vw":62.59},{"c":61.91,"h":61.91,"l":61.91,"n":2,"o":61.91,"t":"2026-09-24T13:30:00Z","v":254,"vw":61.91},{"c":62.6469,"h":62.6469,"l":62.6469,"n":1,"o":62.6469,"t":"2026-09-24T14:30:00Z","v":160,"vw":62.6469},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-09-24T16:00:00Z","v":219,"vw":62.96},{"c":62.58,"h":62.58,"l":62.58,"n":4,"o":62.58,"t":"2026-09-24T17:00:00Z","v":500,"vw":62.58},{"c":62.718,"h":62.718,"l":62.718,"n":3,"o":62.718,"t":"2026-09-24T17:45:00Z","v":563,"vw":62.718},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-09-24T19:30:00Z","v":300,"vw":62.26},{"c":61.65,"h":62.01,"l":61.64,"n":12,"o":62.01,"t":"2026-09-25T13:30:00Z","v":1428,"vw":61.722528},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-09-25T14:00:00Z","v":157,"vw":61.88},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-09-25T18:45:00Z","v":934,"vw":61.63},{"c":62.03,"h":62.03,"l":62.03,"n":1,"o":62.03,"t":"2026-09-25T19:30:00Z","v":100,"vw":62.03},{"c":61.85,"h":61.86,"l":61.85,"n":5,"o":61.86,"t":"2026-09-28T15:00:00Z","v":1136,"vw":61.856162},{"c":61.99,"h":61.99,"l":61.96,"n":5,"o":61.96,"t":"2026-09-28T16:00:00Z","v":462,"vw":61.9675},{"c":61.64,"h":61.6898,"l":61.64,"n":4,"o":61.6898,"t":"2026-09-28T16:15:00Z","v":1300,"vw":61.662985},{"c":61.74,"h":61.74,"l":61.74,"n":6,"o":61.74,"t":"2026-09-28T17:30:00Z","v":474,"vw":61.74},{"c":61.64,"h":61.64,"l":61.64,"n":2,"o":61.64,"t":"2026-09-28T19:15:00Z","v":188,"vw":61.64},{"c":60.89,"h":60.89,"l":60.89,"n":3,"o":60.89,"t":"2026-09-29T13:30:00Z","v":202,"vw":60.89},{"c":61.215,"h":61.215,"l":61.215,"n":1,"o":61.215,"t":"2026-09-29T14:15:00Z","v":151,"vw":61.215},{"c":61.1058,"h":61.1058,"l":61.1058,"n":1,"o":61.1058,"t":"2026-09-29T16:15:00Z","v":368,"vw":61.1058},{"c":61.05,"h":61.05,"l":61.05,"n":2,"o":61.05,"t":"2026-09-29T17:30:00Z","v":200,"vw":61.05},{"c":60.891,"h":60.891,"l":60.891,"n":3,"o":60.891,"t":"2026-09-29T18:00:00Z","v":299,"vw":60.891},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-09-29T18:30:00Z","v":410,"vw":60.95},{"c":60.81,"h":60.81,"l":60.81,"n":1,"o":60.81,"t":"2026-09-29T19:00:00Z","v":100,"vw":60.81},{"c":60.945,"h":60.945,"l":60.945,"n":2,"o":60.945,"t":"2026-09-29T19:30:00Z","v":124,"vw":60.945},{"c":61.3301,"h":61.3301,"l":61.3301,"n":1,"o":61.3301,"t":"2026-09-30T14:00:00Z","v":147,"vw":61.3301},{"c":61.44,"h":61.44,"l":61.44,"n":3,"o":61.44,"t":"2026-09-30T14:30:00Z","v":197,"vw":61.44},{"c":61.6501,"h":61.6501,"l":61.6501,"n":1,"o":61.6501,"t":"2026-09-30T15:45:00Z","v":200,"vw":61.6501},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-09-30T16:00:00Z","v":200,"vw":61.64},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-09-30T16:45:00Z","v":201,"vw":61.67},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-09-30T18:15:00Z","v":439,"vw":61.75},{"c":61.78,"h":61.8299,"l":61.71,"n":5,"o":61.71,"t":"2026-09-30T18:30:00Z","v":933,"vw":61.749502},{"c":61.44,"h":61.44,"l":61.44,"n":1,"o":61.44,"t":"2026-10-01T13:30:00Z","v":144,"vw":61.44},{"c":62.0959,"h":62.11,"l":62.0959,"n":3,"o":62.11,"t":"2026-10-01T15:00:00Z","v":389,"vw":62.102931},{"c":62.3201,"h":62.365,"l":62.32,"n":5,"o":62.365,"t":"2026-10-01T16:00:00Z","v":497,"vw":62.341342},{"c":62.4106,"h":62.44,"l":62.4,"n":14,"o":62.44,"t":"2026-10-01T16:30:00Z","v":1084,"vw":62.410241},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-10-01T16:45:00Z","v":1364,"vw":62.37},{"c":62.3299,"h":62.3299,"l":62.3299,"n":1,"o":62.3299,"t":"2026-10-01T17:15:00Z","v":122,"vw":62.3299},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-02T18:00:00Z","v":147,"vw":63.16},{"c":63.055,"h":63.055,"l":63.055,"n":1,"o":63.055,"t":"2026-10-05T13:45:00Z","v":299,"vw":63.055},{"c":63.6373,"h":63.6373,"l":63.56,"n":3,"o":63.56,"t":"2026-10-05T14:00:00Z","v":1679,"vw":63.568457},{"c":63.5701,"h":63.5701,"l":63.57,"n":3,"o":63.57,"t":"2026-10-05T14:15:00Z","v":670,"vw":63.57005},{"c":63.7699,"h":63.7699,"l":63.57,"n":6,"o":63.57,"t":"2026-10-05T14:30:00Z","v":1607,"vw":63.664432},{"c":64.17,"h":64.17,"l":63.97,"n":79,"o":64.015,"t":"2026-10-05T14:45:00Z","v":12478,"vw":64.06555},{"c":64.2425,"h":64.27,"l":64.1799,"n":13,"o":64.1799,"t":"2026-10-05T15:00:00Z","v":2269,"vw":64.241346},{"c":64.41,"h":64.43,"l":64.285,"n":53,"o":64.33,"t":"2026-10-05T15:15:00Z","v":5499,"vw":64.36332},{"c":64.62,"h":64.62,"l":64.42,"n":105,"o":64.42,"t":"2026-10-05T15:30:00Z","v":9994,"vw":64.517949},{"c":64.55,"h":64.62,"l":64.55,"n":14,"o":64.62,"t":"2026-10-05T15:45:00Z","v":1734,"vw":64.599634},{"c":64.475,"h":64.475,"l":64.47,"n":5,"o":64.47,"t":"2026-10-05T16:00:00Z","v":524,"vw":64.471},{"c":64.51,"h":64.63,"l":64.51,"n":2,"o":64.63,"t":"2026-10-05T16:15:00Z","v":66648,"vw":64.62982},{"c":64.61,"h":64.63,"l":64.6,"n":25,"o":64.63,"t":"2026-10-05T16:45:00Z","v":2378,"vw":64.618395},{"c":64.67,"h":64.72,"l":64.61,"n":83,"o":64.61,"t":"2026-10-05T17:00:00Z","v":9276,"vw":64.657722},{"c":64.65,"h":64.65,"l":64.6,"n":35,"o":64.64,"t":"2026-10-05T17:15:00Z","v":172157,"vw":64.634696},{"c":64.6,"h":64.6,"l":64.54,"n":2,"o":64.54,"t":"2026-10-05T17:30:00Z","v":308,"vw":64.559481},{"c":64.74,"h":64.74,"l":64.54,"n":5,"o":64.54,"t":"2026-10-05T17:45:00Z","v":358,"vw":64.656667},{"c":64.78,"h":64.82,"l":64.78,"n":12,"o":64.82,"t":"2026-10-05T18:00:00Z","v":7314,"vw":64.787362},{"c":64.6,"h":64.72,"l":64.6,"n":3,"o":64.72,"t":"2026-10-05T18:15:00Z","v":300,"vw":64.666667},{"c":64.47,"h":64.53,"l":64.45,"n":3,"o":64.53,"t":"2026-10-05T18:30:00Z","v":300,"vw":64.483333},{"c":64.33,"h":64.42,"l":64.33,"n":2,"o":64.42,"t":"2026-10-05T18:45:00Z","v":200,"vw":64.375},{"c":64.45,"h":64.45,"l":64.33,"n":6,"o":64.33,"t":"2026-10-05T19:00:00Z","v":691,"vw":64.406883},{"c":64.26,"h":64.28,"l":64.26,"n":3,"o":64.28,"t":"2026-10-05T19:30:00Z","v":366,"vw":64.274286},{"c":64.21,"h":64.24,"l":64.06,"n":142,"o":64.15,"t":"2026-10-05T19:45:00Z","v":2492,"vw":64.167358},{"c":63.52,"h":63.52,"l":63.52,"n":2,"o":63.52,"t":"2026-10-06T13:45:00Z","v":158,"vw":63.52},{"c":64.0094,"h":64.0094,"l":64.0094,"n":1,"o":64.0094,"t":"2026-10-06T14:00:00Z","v":300,"vw":64.0094},{"c":64.06,"h":64.06,"l":64.06,"n":3,"o":64.06,"t":"2026-10-06T14:15:00Z","v":201,"vw":64.06},{"c":63.9901,"h":63.9901,"l":63.9901,"n":1,"o":63.9901,"t":"2026-10-06T14:30:00Z","v":100,"vw":63.9901},{"c":64.096,"h":64.096,"l":64.096,"n":1,"o":64.096,"t":"2026-10-06T15:00:00Z","v":328,"vw":64.096},{"c":64.39,"h":64.39,"l":64.385,"n":3,"o":64.385,"t":"2026-10-06T16:00:00Z","v":259,"vw":64.3875},{"c":64.34,"h":64.36,"l":64.34,"n":3,"o":64.36,"t":"2026-10-06T16:30:00Z","v":396,"vw":64.354949},{"c":64.345,"h":64.345,"l":64.345,"n":1,"o":64.345,"t":"2026-10-06T16:45:00Z","v":284,"vw":64.345},{"c":64.445,"h":64.445,"l":64.445,"n":2,"o":64.445,"t":"2026-10-06T17:00:00Z","v":136,"vw":64.445},{"c":64.555,"h":64.56,"l":64.555,"n":7,"o":64.56,"t":"2026-10-06T17:15:00Z","v":655,"vw":64.559157},{"c":64.46,"h":64.46,"l":64.46,"n":4,"o":64.46,"t":"2026-10-06T18:15:00Z","v":306,"vw":64.46},{"c":64.4812,"h":64.4812,"l":64.4812,"n":1,"o":64.4812,"t":"2026-10-06T18:45:00Z","v":100,"vw":64.4812},{"c":64.515,"h":64.515,"l":64.42,"n":3,"o":64.42,"t":"2026-10-06T19:30:00Z","v":400,"vw":64.44375},{"c":64.45,"h":64.49,"l":64.45,"n":117,"o":64.49,"t":"2026-10-06T19:45:00Z","v":2607,"vw":64.469704},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-07T13:45:00Z","v":125,"vw":64.52},{"c":64.2448,"h":64.2448,"l":64.2448,"n":1,"o":64.2448,"t":"2026-10-07T14:15:00Z","v":116,"vw":64.2448},{"c":64.03,"h":64.03,"l":64.03,"n":2,"o":64.03,"t":"2026-10-07T14:30:00Z","v":275,"vw":64.03},{"c":63.79,"h":63.79,"l":63.79,"n":4,"o":63.79,"t":"2026-10-07T15:00:00Z","v":500,"vw":63.79},{"c":63.69,"h":63.73,"l":63.69,"n":4,"o":63.73,"t":"2026-10-07T15:30:00Z","v":546,"vw":63.704652},{"c":63.74,"h":63.79,"l":63.73,"n":5,"o":63.73,"t":"2026-10-07T17:15:00Z","v":3076,"vw":63.740661},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-07T18:15:00Z","v":100,"vw":63.83},{"c":63.94,"h":63.95,"l":63.94,"n":17,"o":63.95,"t":"2026-10-07T19:15:00Z","v":6503,"vw":63.947077},{"c":64.0208,"h":64.0208,"l":63.96,"n":6,"o":63.96,"t":"2026-10-07T19:30:00Z","v":947,"vw":63.980267},{"c":63.96,"h":63.96,"l":63.96,"n":4,"o":63.96,"t":"2026-10-07T19:45:00Z","v":744,"vw":63.96},{"c":64.98,"h":64.98,"l":64.98,"n":2,"o":64.98,"t":"2026-10-08T13:30:00Z","v":200,"vw":64.98},{"c":65.16,"h":65.19,"l":65.125,"n":9,"o":65.125,"t":"2026-10-08T14:00:00Z","v":1170,"vw":65.169461},{"c":65.19,"h":65.19,"l":65.19,"n":4,"o":65.19,"t":"2026-10-08T14:15:00Z","v":1085,"vw":65.19},{"c":65.5692,"h":65.59,"l":65.52,"n":11,"o":65.52,"t":"2026-10-08T15:45:00Z","v":4504,"vw":65.571851},{"c":65.57,"h":65.6095,"l":65.57,"n":2,"o":65.6095,"t":"2026-10-08T16:00:00Z","v":7162,"vw":65.576536},{"c":65.39,"h":65.58,"l":65.39,"n":15,"o":65.545,"t":"2026-10-08T16:15:00Z","v":8100,"vw":65.539413},{"c":65.44,"h":65.44,"l":65.44,"n":1,"o":65.44,"t":"2026-10-08T17:00:00Z","v":1053,"vw":65.44},{"c":65.495,"h":65.495,"l":65.495,"n":2,"o":65.495,"t":"2026-10-08T17:15:00Z","v":200,"vw":65.495},{"c":65.52,"h":65.65,"l":65.519,"n":23,"o":65.575,"t":"2026-10-08T17:30:00Z","v":6711,"vw":65.558439},{"c":65.48,"h":65.53,"l":65.48,"n":3,"o":65.53,"t":"2026-10-08T17:45:00Z","v":926,"vw":65.524166},{"c":65.56,"h":65.56,"l":65.52,"n":5,"o":65.52,"t":"2026-10-08T18:00:00Z","v":2100,"vw":65.528571},{"c":65.655,"h":65.655,"l":65.655,"n":1,"o":65.655,"t":"2026-10-08T18:15:00Z","v":100,"vw":65.655},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-10-08T19:15:00Z","v":192,"vw":65.62},{"c":65.61,"h":65.61,"l":65.47,"n":12,"o":65.56,"t":"2026-10-08T19:45:00Z","v":3564,"vw":65.508708},{"c":65.63,"h":65.63,"l":65.63,"n":3,"o":65.63,"t":"2026-10-09T13:30:00Z","v":103,"vw":65.63},{"c":66.205,"h":66.205,"l":66.205,"n":2,"o":66.205,"t":"2026-10-09T15:00:00Z","v":126,"vw":66.205},{"c":66.225,"h":66.225,"l":66.225,"n":1,"o":66.225,"t":"2026-10-09T15:15:00Z","v":188,"vw":66.225},{"c":65.64,"h":65.64,"l":65.56,"n":2,"o":65.56,"t":"2026-10-09T16:45:00Z","v":307,"vw":65.587883},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-09T17:00:00Z","v":113,"vw":65.49},{"c":65.51,"h":65.51,"l":65.47,"n":16,"o":65.47,"t":"2026-10-09T17:15:00Z","v":1498,"vw":65.496154},{"c":65.71,"h":65.71,"l":65.71,"n":3,"o":65.71,"t":"2026-10-09T18:00:00Z","v":202,"vw":65.71},{"c":65.57,"h":65.57,"l":65.57,"n":4,"o":65.57,"t":"2026-10-09T18:30:00Z","v":220,"vw":65.57},{"c":65.13,"h":65.13,"l":65.13,"n":8,"o":65.13,"t":"2026-10-09T18:45:00Z","v":367,"vw":65.13},{"c":65.09,"h":65.09,"l":65,"n":117,"o":65,"t":"2026-10-09T19:45:00Z","v":1319,"vw":65.067041},{"c":66.6,"h":66.6,"l":66.5,"n":6,"o":66.5,"t":"2026-10-12T13:45:00Z","v":900,"vw":66.5875},{"c":66.035,"h":66.05,"l":66.01,"n":11,"o":66.05,"t":"2026-10-12T14:00:00Z","v":1415,"vw":66.039643},{"c":66.035,"h":66.09,"l":66.035,"n":3,"o":66.09,"t":"2026-10-12T14:15:00Z","v":300,"vw":66.065446},{"c":65.71,"h":65.71,"l":65.71,"n":3,"o":65.71,"t":"2026-10-12T14:30:00Z","v":167,"vw":65.71},{"c":65.845,"h":65.845,"l":65.845,"n":1,"o":65.845,"t":"2026-10-12T16:00:00Z","v":100,"vw":65.845},{"c":65.97,"h":65.97,"l":65.9599,"n":7,"o":65.96,"t":"2026-10-12T17:15:00Z","v":2566,"vw":65.961524},{"c":65.8,"h":65.86,"l":65.8,"n":5,"o":65.835,"t":"2026-10-12T17:30:00Z","v":926,"vw":65.822861},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-12T18:00:00Z","v":100,"vw":65.8},{"c":65.72,"h":65.72,"l":65.72,"n":2,"o":65.72,"t":"2026-10-12T18:30:00Z","v":103,"vw":65.72},{"c":65.73,"h":65.73,"l":65.73,"n":5,"o":65.73,"t":"2026-10-12T18:45:00Z","v":319,"vw":65.73},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-12T19:30:00Z","v":131,"vw":65.77},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-12T19:45:00Z","v":100,"vw":65.91},{"c":66.9,"h":66.9,"l":66.59,"n":10,"o":66.6,"t":"2026-10-13T13:30:00Z","v":1256,"vw":66.746231},{"c":66.795,"h":66.94,"l":66.78,"n":10,"o":66.845,"t":"2026-10-13T13:45:00Z","v":1672,"vw":66.859511},{"c":66.595,"h":66.595,"l":66.595,"n":1,"o":66.595,"t":"2026-10-13T14:30:00Z","v":151,"vw":66.595},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-10-13T16:45:00Z","v":200,"vw":66.98},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-13T17:30:00Z","v":200,"vw":67.15},{"c":67.239,"h":67.239,"l":67.239,"n":1,"o":67.239,"t":"2026-10-13T18:45:00Z","v":100,"vw":67.239},{"c":67.295,"h":67.295,"l":67.29,"n":2,"o":67.29,"t":"2026-10-13T19:15:00Z","v":240,"vw":67.2925},{"c":67.44,"h":67.51,"l":67.43,"n":16,"o":67.5,"t":"2026-10-13T19:45:00Z","v":2299,"vw":67.472115},{"c":67.1,"h":67.43,"l":67.1,"n":3,"o":67.43,"t":"2026-10-14T13:30:00Z","v":487,"vw":67.259569},{"c":66.9036,"h":66.9036,"l":66.9036,"n":6,"o":66.9036,"t":"2026-10-14T14:15:00Z","v":341,"vw":66.9036},{"c":66.815,"h":66.815,"l":66.815,"n":3,"o":66.815,"t":"2026-10-14T15:15:00Z","v":220,"vw":66.815},{"c":66.659,"h":66.659,"l":66.6268,"n":4,"o":66.65,"t":"2026-10-14T17:00:00Z","v":5318,"vw":66.647113},{"c":66.6,"h":66.6,"l":66.6,"n":2,"o":66.6,"t":"2026-10-14T18:15:00Z","v":8051,"vw":66.6},{"c":66.6889,"h":66.6889,"l":66.6889,"n":1,"o":66.6889,"t":"2026-10-14T18:30:00Z","v":5621,"vw":66.6889},{"c":66.5863,"h":66.608,"l":66.55,"n":7,"o":66.55,"t":"2026-10-14T18:45:00Z","v":2677,"vw":66.590406},{"c":66.53,"h":66.5592,"l":66.53,"n":2,"o":66.5592,"t":"2026-10-14T19:15:00Z","v":7337,"vw":66.558726},{"c":66.518,"h":66.518,"l":66.25,"n":6,"o":66.25,"t":"2026-10-14T20:30:00Z","v":1240,"vw":66.384},{"c":65.26,"h":65.26,"l":65.16,"n":15,"o":65.16,"t":"2026-10-15T13:30:00Z","v":1520,"vw":65.17},{"c":65.125,"h":65.29,"l":65.125,"n":8,"o":65.18,"t":"2026-10-15T13:45:00Z","v":1539,"vw":65.188693},{"c":64.98,"h":64.99,"l":64.98,"n":10,"o":64.98,"t":"2026-10-15T14:15:00Z","v":1007,"vw":64.981111},{"c":64.98,"h":64.98,"l":64.97,"n":3,"o":64.97,"t":"2026-10-15T16:30:00Z","v":555,"vw":64.972793},{"c":65.0081,"h":65.05,"l":64.86,"n":6,"o":64.86,"t":"2026-10-15T17:00:00Z","v":1338,"vw":64.902117},{"c":65.0499,"h":65.05,"l":65.04,"n":13,"o":65.04,"t":"2026-10-15T17:45:00Z","v":3146,"vw":65.04769},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-15T18:00:00Z","v":365,"vw":65.29},{"c":64.7861,"h":64.7861,"l":64.7861,"n":1,"o":64.7861,"t":"2026-10-15T19:00:00Z","v":117,"vw":64.7861},{"c":64.99,"h":64.99,"l":64.98,"n":10,"o":64.98,"t":"2026-10-15T19:45:00Z","v":672,"vw":64.981667},{"c":65.47,"h":65.51,"l":65.47,"n":6,"o":65.51,"t":"2026-10-16T15:00:00Z","v":285,"vw":65.49},{"c":65.55,"h":65.55,"l":65.55,"n":2,"o":65.55,"t":"2026-10-16T16:00:00Z","v":300,"vw":65.55},{"c":65.77,"h":65.77,"l":65.53,"n":12,"o":65.57,"t":"2026-10-16T16:15:00Z","v":1306,"vw":65.614143},{"c":65.8592,"h":65.8592,"l":65.84,"n":104,"o":65.8592,"t":"2026-10-16T16:45:00Z","v":1324,"vw":65.853553},{"c":65.91,"h":65.91,"l":65.91,"n":4,"o":65.91,"t":"2026-10-16T17:00:00Z","v":476,"vw":65.91},{"c":65.92,"h":65.99,"l":65.92,"n":5,"o":65.99,"t":"2026-10-16T17:15:00Z","v":501,"vw":65.976},{"c":66.005,"h":66.12,"l":66.005,"n":6,"o":66.12,"t":"2026-10-16T18:15:00Z","v":653,"vw":66.093598},{"c":66.12,"h":66.12,"l":66.12,"n":8,"o":66.12,"t":"2026-10-16T18:30:00Z","v":693,"vw":66.12},{"c":66.03,"h":66.13,"l":66.03,"n":6,"o":66.13,"t":"2026-10-16T18:45:00Z","v":507,"vw":66.098},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-16T19:00:00Z","v":100,"vw":66.05},{"c":66.12,"h":66.12,"l":66.12,"n":6,"o":66.12,"t":"2026-10-16T19:15:00Z","v":513,"vw":66.12},{"c":66.05,"h":66.05,"l":66.05,"n":5,"o":66.05,"t":"2026-10-16T19:30:00Z","v":416,"vw":66.05},{"c":66.29,"h":66.29,"l":66.28,"n":4,"o":66.28,"t":"2026-10-16T19:45:00Z","v":894,"vw":66.284472},{"c":66.77,"h":66.77,"l":66.07,"n":3,"o":66.07,"t":"2026-10-19T13:30:00Z","v":852,"vw":66.153135},{"c":66.52,"h":66.9874,"l":66.52,"n":15,"o":66.98,"t":"2026-10-19T14:00:00Z","v":1640,"vw":66.799382},{"c":66.28,"h":66.45,"l":66.28,"n":4,"o":66.45,"t":"2026-10-19T14:15:00Z","v":300,"vw":66.365},{"c":66.055,"h":66.055,"l":66.055,"n":2,"o":66.055,"t":"2026-10-19T15:00:00Z","v":263,"vw":66.055},{"c":66.0099,"h":66.12,"l":66.0099,"n":5,"o":66.12,"t":"2026-10-19T16:15:00Z","v":674,"vw":66.077482},{"c":66.069,"h":66.07,"l":66.069,"n":2,"o":66.07,"t":"2026-10-19T16:30:00Z","v":249,"vw":66.069402},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-10-19T16:45:00Z","v":100,"vw":66.01},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-19T17:00:00Z","v":100,"vw":66.05},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-19T17:30:00Z","v":101,"vw":66.03},{"c":66.1,"h":66.125,"l":66.1,"n":3,"o":66.125,"t":"2026-10-19T18:15:00Z","v":547,"vw":66.120421},{"c":66.16,"h":66.29,"l":66.16,"n":5,"o":66.29,"t":"2026-10-19T19:45:00Z","v":580,"vw":66.1925},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-20T13:30:00Z","v":307,"vw":66.75},{"c":65.66,"h":65.66,"l":65.66,"n":4,"o":65.66,"t":"2026-10-20T15:00:00Z","v":218,"vw":65.66},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-20T15:15:00Z","v":151,"vw":65.83},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-20T17:15:00Z","v":350,"vw":66.04},{"c":66.19,"h":66.19,"l":66.19,"n":1,"o":66.19,"t":"2026-10-20T19:45:00Z","v":150,"vw":66.19},{"c":66.52,"h":66.52,"l":66.52,"n":2,"o":66.52,"t":"2026-10-21T14:00:00Z","v":101,"vw":66.52},{"c":66.4301,"h":66.45,"l":66.4301,"n":6,"o":66.45,"t":"2026-10-21T16:00:00Z","v":427,"vw":66.438867},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-21T17:15:00Z","v":111,"vw":66.28},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-10-22T13:30:00Z","v":564,"vw":66.42},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-22T14:00:00Z","v":212,"vw":64.86},{"c":64.2,"h":64.2016,"l":64.2,"n":6,"o":64.201,"t":"2026-10-22T16:15:00Z","v":707,"vw":64.200867},{"c":64.4,"h":64.4,"l":64.29,"n":3,"o":64.29,"t":"2026-10-22T16:45:00Z","v":300,"vw":64.353333},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-22T18:00:00Z","v":100,"vw":64.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7551339506080184,"strike":71.59821399189309,"iv":0.3915649060894481,"gamma":0.03930584564415753,"theta":-0.03588828109865165,"vega":0.05091312569109981,"rho":0.009219346721735742,"breakevenPct":11.98371156203641},{"delta":0.25,"premium":0.8565730464278293,"strike":69.36853907144341,"iv":0.3310038031375791,"gamma":0.05285775430506262,"theta":-0.034868458600654385,"vega":0.057788732923820973,"rho":0.011551131461762995,"breakevenPct":8.689769353436184},{"delta":0.3,"premium":0.9686213522833486,"strike":67.92551459086661,"iv":0.29148655395490086,"gamma":0.06547501745046806,"theta":-0.03405093980204563,"vega":0.06322013599535817,"rho":0.013891511077354115,"breakevenPct":6.62977273566559},{"delta":0.35,"premium":1.1778244695678435,"strike":67.08870212172863,"iv":0.2867066679197283,"gamma":0.07083214452961087,"theta":-0.03563236855245645,"vega":0.0673610618585063,"rho":0.016307219536955502,"breakevenPct":5.658400620480954},{"delta":0.4,"premium":1.4084289813486373,"strike":66.35868005738881,"iv":0.2831857962697274,"gamma":0.07460659971305596,"theta":-0.03682611190817791,"vega":0.07010875179340029,"rho":0.018662667081782817,"breakevenPct":4.885435267181307},{"delta":0.45,"premium":1.7012820512820515,"strike":65.67948717948718,"iv":0.2867884615384615,"gamma":0.07547051282051281,"theta":-0.03842564102564103,"vega":0.07181666666666667,"rho":0.02099215070167456,"breakevenPct":4.287484144659282},{"delta":0.5,"premium":2.053846153846154,"strike":65.03846153846153,"iv":0.2973653846153846,"gamma":0.07361153846153845,"theta":-0.04047692307692308,"vega":0.07265,"rho":0.023302815426794105,"breakevenPct":3.841022513809947},{"delta":0.55,"premium":2.413942307692308,"strike":64.3543956043956,"iv":0.29980769230769233,"gamma":0.0722087912087912,"theta":-0.04066456043956044,"vega":0.07179615384615384,"rho":0.02560079275743658,"breakevenPct":3.3396035822108194},{"delta":0.6,"premium":2.820481049562682,"strike":63.647230320699705,"iv":0.3033046647230321,"gamma":0.06970087463556851,"theta":-0.04048833819241982,"vega":0.07006530612244898,"rho":0.0278730281236627,"breakevenPct":2.874313766258756},{"delta":0.65,"premium":3.2887398373983743,"strike":62.90894308943089,"iv":0.30871040650406506,"gamma":0.06578991869918699,"theta":-0.03998162601626016,"vega":0.06734471544715447,"rho":0.030110825970090994,"breakevenPct":2.4563816569251133},{"delta":0.7,"premium":3.857845528455284,"strike":62.09593495934959,"iv":0.31594617886178866,"gamma":0.06034276422764228,"theta":-0.03892471544715447,"vega":0.06327967479674797,"rho":0.03228632915976928,"breakevenPct":2.07888564384926},{"delta":0.75,"premium":4.699095744680851,"strike":61.06170212765957,"iv":0.3368795744680851,"gamma":0.05181829787234043,"theta":-0.03833085106382979,"vega":0.057827021276595746,"rho":0.03427611920905145,"breakevenPct":1.7801999553330572},{"delta":0.8,"premium":5.4412915851272015,"strike":60.07827788649706,"iv":0.33866086105675147,"gamma":0.04530880626223092,"theta":-0.03470528375733855,"vega":0.05095577299412916,"rho":0.03632174264962558,"breakevenPct":1.4068426413378934},{"delta":0.85,"premium":6.588381410256408,"strike":58.7275641025641,"iv":0.3522116987179487,"gamma":0.03623814102564104,"theta":-0.03086009615384616,"vega":0.04222916666666667,"rho":0.03807655755801059,"breakevenPct":1.0916869876158124},{"delta":0.9,"premium":7.990625000000001,"strike":57.125,"iv":0.36286875,"gamma":0.026462500000000003,"theta":-0.02533125,"vega":0.0318125,"rho":0.039631571130710065,"breakevenPct":0.7816441884148873}],"put":[{"delta":0.15,"premium":0.660547849942889,"strike":57.421913997715556,"iv":0.4421952858825533,"gamma":0.029044698973219724,"theta":-0.031057400821265933,"vega":0.04241401859920179,"rho":-0.008583143232610507,"breakevenPct":12.148523388155091},{"delta":0.2,"premium":0.764071442634363,"strike":59.854285901791506,"iv":0.3585348831881154,"gamma":0.042945189337591325,"theta":-0.029804249319173887,"vega":0.050923379607423574,"rho":-0.011403591636626562,"breakevenPct":8.544086482470153},{"delta":0.25,"premium":0.8763349509262605,"strike":61.34223300617507,"iv":0.30935645814764207,"gamma":0.05646642453855964,"theta":-0.028743198967639685,"vega":0.05771125554072193,"rho":-0.014189234472871933,"breakevenPct":6.414894684078461},{"delta":0.3,"premium":1.0819767441860464,"strike":62.25170998632011,"iv":0.2962953488372093,"gamma":0.06415649794801642,"theta":-0.030032010943912446,"vega":0.06308577291381669,"rho":-0.016941979533460626,"breakevenPct":5.3255452787405515},{"delta":0.35,"premium":1.372674418604651,"strike":62.935704514363884,"iv":0.30443488372093025,"gamma":0.06675567715458276,"theta":-0.03283638850889192,"vega":0.06739493844049248,"rho":-0.019767411880487404,"breakevenPct":4.716826502525546},{"delta":0.4,"premium":1.8126518218623482,"strike":63.611336032388664,"iv":0.3269024291497976,"gamma":0.06473805668016194,"theta":-0.03658461538461538,"vega":0.07006194331983805,"rho":-0.022667839306998568,"breakevenPct":4.352096698488623},{"delta":0.45,"premium":2.196189024390244,"strike":64.32317073170732,"iv":0.33523841463414633,"gamma":0.06468963414634146,"theta":-0.0381859756097561,"vega":0.07185548780487805,"rho":-0.025544015291321887,"breakevenPct":3.8439796143093155},{"delta":0.5,"premium":2.5209459459459462,"strike":65.0945945945946,"iv":0.3262689189189189,"gamma":0.06707027027027027,"theta":-0.037127027027027026,"vega":0.07254324324324324,"rho":-0.028398217364955205,"breakevenPct":3.152658157254938},{"delta":0.55,"premium":3.1543918918918927,"strike":65.9391891891892,"iv":0.34831283783783784,"gamma":0.062340540540540536,"theta":-0.03915405405405406,"vega":0.07203648648648649,"rho":-0.031423215036023786,"breakevenPct":2.8258562878269364},{"delta":0.6,"premium":3.723611111111111,"strike":66.80555555555556,"iv":0.35344444444444445,"gamma":0.05990555555555556,"theta":-0.038252777777777774,"vega":0.07022777777777778,"rho":-0.034421377871055495,"breakevenPct":2.36595164811279},{"delta":0.65,"premium":4.358614232209739,"strike":67.72659176029963,"iv":0.35713370786516857,"gamma":0.056856928838951305,"theta":-0.03647415730337079,"vega":0.06732958801498128,"rho":-0.03746473046249402,"breakevenPct":1.9232486185085966},{"delta":0.7,"premium":5.205555555555555,"strike":68.81944444444444,"iv":0.3684430555555555,"gamma":0.05180277777777778,"theta":-0.03475277777777778,"vega":0.06328611111111111,"rho":-0.040657155120674866,"breakevenPct":1.5426433295947057},{"delta":0.75,"premium":6.156329113924051,"strike":70.0126582278481,"iv":0.37653037974683545,"gamma":0.046355696202531646,"theta":-0.0317253164556962,"vega":0.0578367088607595,"rho":-0.04392478462773013,"breakevenPct":1.1674104343187546},{"delta":0.8,"premium":6.444016110471807,"strike":70.58803222094362,"iv":0.34154764096662826,"gamma":0.04434188722669735,"theta":-0.02378515535097813,"vega":0.05041438434982738,"rho":-0.046704740045012245,"breakevenPct":0.7221475880555217},{"delta":0.85,"premium":7.321144278606965,"strike":71.70646766169155,"iv":0.33055870646766167,"gamma":0.038802487562189056,"theta":-0.017464179104477614,"vega":0.042415422885572145,"rho":-0.0499124397443179,"breakevenPct":0.34866820137164134},{"delta":0.9,"premium":8.66576673866091,"strike":73.23326133909288,"iv":0.32493844492440604,"gamma":0.029552051835853115,"theta":-0.010660259179265648,"vega":0.031823758099352034,"rho":-0.053458900700879435,"breakevenPct":0.09899143992308411}]},"raw":{"call":[{"delta":0.2,"premium":0.7551339506080184,"strike":71.59821399189309,"iv":0.3915649060894481,"gamma":0.03930584564415753,"theta":-0.03588828109865165,"vega":0.05091312569109981,"rho":0.009219346721735742,"breakevenPct":11.98371156203641},{"delta":0.25,"premium":0.8565730464278293,"strike":69.36853907144341,"iv":0.3310038031375791,"gamma":0.05285775430506262,"theta":-0.034868458600654385,"vega":0.057788732923820973,"rho":0.011551131461762995,"breakevenPct":8.689769353436184},{"delta":0.3,"premium":0.9686213522833486,"strike":67.92551459086661,"iv":0.29148655395490086,"gamma":0.06547501745046806,"theta":-0.03405093980204563,"vega":0.06322013599535817,"rho":0.013891511077354115,"breakevenPct":6.62977273566559},{"delta":0.35,"premium":1.1778244695678435,"strike":67.08870212172863,"iv":0.2867066679197283,"gamma":0.07083214452961087,"theta":-0.03563236855245645,"vega":0.0673610618585063,"rho":0.016307219536955502,"breakevenPct":5.658400620480954},{"delta":0.4,"premium":1.4084289813486373,"strike":66.35868005738881,"iv":0.2831857962697274,"gamma":0.07460659971305596,"theta":-0.03682611190817791,"vega":0.07010875179340029,"rho":0.018662667081782817,"breakevenPct":4.885435267181307},{"delta":0.45,"premium":1.7012820512820515,"strike":65.67948717948718,"iv":0.2867884615384615,"gamma":0.07547051282051281,"theta":-0.03842564102564103,"vega":0.07181666666666667,"rho":0.02099215070167456,"breakevenPct":4.287484144659282},{"delta":0.5,"premium":2.053846153846154,"strike":65.03846153846153,"iv":0.2973653846153846,"gamma":0.07361153846153845,"theta":-0.04047692307692308,"vega":0.07265,"rho":0.023302815426794105,"breakevenPct":3.841022513809947},{"delta":0.55,"premium":2.413942307692308,"strike":64.3543956043956,"iv":0.29980769230769233,"gamma":0.0722087912087912,"theta":-0.04066456043956044,"vega":0.07179615384615384,"rho":0.02560079275743658,"breakevenPct":3.3396035822108194},{"delta":0.6,"premium":2.820481049562682,"strike":63.647230320699705,"iv":0.3033046647230321,"gamma":0.06970087463556851,"theta":-0.04048833819241982,"vega":0.07006530612244898,"rho":0.0278730281236627,"breakevenPct":2.874313766258756},{"delta":0.65,"premium":3.2887398373983743,"strike":62.90894308943089,"iv":0.30871040650406506,"gamma":0.06578991869918699,"theta":-0.03998162601626016,"vega":0.06734471544715447,"rho":0.030110825970090994,"breakevenPct":2.4563816569251133},{"delta":0.7,"premium":3.857845528455284,"strike":62.09593495934959,"iv":0.31594617886178866,"gamma":0.06034276422764228,"theta":-0.03892471544715447,"vega":0.06327967479674797,"rho":0.03228632915976928,"breakevenPct":2.07888564384926},{"delta":0.75,"premium":4.699095744680851,"strike":61.06170212765957,"iv":0.3368795744680851,"gamma":0.05181829787234043,"theta":-0.03833085106382979,"vega":0.057827021276595746,"rho":0.03427611920905145,"breakevenPct":1.7801999553330572},{"delta":0.8,"premium":5.4412915851272015,"strike":60.07827788649706,"iv":0.33866086105675147,"gamma":0.04530880626223092,"theta":-0.03470528375733855,"vega":0.05095577299412916,"rho":0.03632174264962558,"breakevenPct":1.4068426413378934},{"delta":0.85,"premium":6.588381410256408,"strike":58.7275641025641,"iv":0.3522116987179487,"gamma":0.03623814102564104,"theta":-0.03086009615384616,"vega":0.04222916666666667,"rho":0.03807655755801059,"breakevenPct":1.0916869876158124},{"delta":0.9,"premium":7.990625000000001,"strike":57.125,"iv":0.36286875,"gamma":0.026462500000000003,"theta":-0.02533125,"vega":0.0318125,"rho":0.039631571130710065,"breakevenPct":0.7816441884148873}],"put":[{"delta":0.15,"premium":0.660547849942889,"strike":57.421913997715556,"iv":0.4421952858825533,"gamma":0.029044698973219724,"theta":-0.031057400821265933,"vega":0.04241401859920179,"rho":-0.008583143232610507,"breakevenPct":12.148523388155091},{"delta":0.2,"premium":0.764071442634363,"strike":59.854285901791506,"iv":0.3585348831881154,"gamma":0.042945189337591325,"theta":-0.029804249319173887,"vega":0.050923379607423574,"rho":-0.011403591636626562,"breakevenPct":8.544086482470153},{"delta":0.25,"premium":0.8763349509262605,"strike":61.34223300617507,"iv":0.30935645814764207,"gamma":0.05646642453855964,"theta":-0.028743198967639685,"vega":0.05771125554072193,"rho":-0.014189234472871933,"breakevenPct":6.414894684078461},{"delta":0.3,"premium":1.0819767441860464,"strike":62.25170998632011,"iv":0.2962953488372093,"gamma":0.06415649794801642,"theta":-0.030032010943912446,"vega":0.06308577291381669,"rho":-0.016941979533460626,"breakevenPct":5.3255452787405515},{"delta":0.35,"premium":1.372674418604651,"strike":62.935704514363884,"iv":0.30443488372093025,"gamma":0.06675567715458276,"theta":-0.03283638850889192,"vega":0.06739493844049248,"rho":-0.019767411880487404,"breakevenPct":4.716826502525546},{"delta":0.4,"premium":1.8126518218623482,"strike":63.611336032388664,"iv":0.3269024291497976,"gamma":0.06473805668016194,"theta":-0.03658461538461538,"vega":0.07006194331983805,"rho":-0.022667839306998568,"breakevenPct":4.352096698488623},{"delta":0.45,"premium":2.196189024390244,"strike":64.32317073170732,"iv":0.33523841463414633,"gamma":0.06468963414634146,"theta":-0.0381859756097561,"vega":0.07185548780487805,"rho":-0.025544015291321887,"breakevenPct":3.8439796143093155},{"delta":0.5,"premium":2.5209459459459462,"strike":65.0945945945946,"iv":0.3262689189189189,"gamma":0.06707027027027027,"theta":-0.037127027027027026,"vega":0.07254324324324324,"rho":-0.028398217364955205,"breakevenPct":3.152658157254938},{"delta":0.55,"premium":3.1543918918918927,"strike":65.9391891891892,"iv":0.34831283783783784,"gamma":0.062340540540540536,"theta":-0.03915405405405406,"vega":0.07203648648648649,"rho":-0.031423215036023786,"breakevenPct":2.8258562878269364},{"delta":0.6,"premium":3.723611111111111,"strike":66.80555555555556,"iv":0.35344444444444445,"gamma":0.05990555555555556,"theta":-0.038252777777777774,"vega":0.07022777777777778,"rho":-0.034421377871055495,"breakevenPct":2.36595164811279},{"delta":0.65,"premium":4.358614232209739,"strike":67.72659176029963,"iv":0.35713370786516857,"gamma":0.056856928838951305,"theta":-0.03647415730337079,"vega":0.06732958801498128,"rho":-0.03746473046249402,"breakevenPct":1.9232486185085966},{"delta":0.7,"premium":5.205555555555555,"strike":68.81944444444444,"iv":0.3684430555555555,"gamma":0.05180277777777778,"theta":-0.03475277777777778,"vega":0.06328611111111111,"rho":-0.040657155120674866,"breakevenPct":1.5426433295947057},{"delta":0.75,"premium":6.156329113924051,"strike":70.0126582278481,"iv":0.37653037974683545,"gamma":0.046355696202531646,"theta":-0.0317253164556962,"vega":0.0578367088607595,"rho":-0.04392478462773013,"breakevenPct":1.1674104343187546},{"delta":0.8,"premium":6.444016110471807,"strike":70.58803222094362,"iv":0.34154764096662826,"gamma":0.04434188722669735,"theta":-0.02378515535097813,"vega":0.05041438434982738,"rho":-0.046704740045012245,"breakevenPct":0.7221475880555217},{"delta":0.85,"premium":7.321144278606965,"strike":71.70646766169155,"iv":0.33055870646766167,"gamma":0.038802487562189056,"theta":-0.017464179104477614,"vega":0.042415422885572145,"rho":-0.0499124397443179,"breakevenPct":0.34866820137164134},{"delta":0.9,"premium":8.66576673866091,"strike":73.23326133909288,"iv":0.32493844492440604,"gamma":0.029552051835853115,"theta":-0.010660259179265648,"vega":0.031823758099352034,"rho":-0.053458900700879435,"breakevenPct":0.09899143992308411}]}},"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"}}