{"symbol":"RXL","url":"https://intraalpha.com/companies/RXL","capturedAt":"2026-10-23T01:37:48.655Z","state":"partial","quote":{"symbol":"RXL","last_price":67.55,"prev_close":65.8567,"regular_close":67.55,"change":1.6933,"change_pct":2.5712,"regular_change":1.6933,"regular_change_pct":2.5712,"extended_change":0,"extended_change_pct":0,"bid":50.67,"ask":69.49,"bid_size":100,"ask_size":100,"volume":13331,"vwap":67.438014,"open":66.61,"high":67.75,"low":66.61,"close":67.55,"trade_count":200,"last_trade_at":"2026-10-23T00:00:00.150418707Z","last_quote_at":"2026-10-23T00:00:00.142831194Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:46.106196799-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:30.997Z","bars":[{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-10-16T13:15:00Z","v":417,"vw":65.4},{"c":65.039,"h":65.039,"l":65.039,"n":2,"o":65.039,"t":"2026-10-16T13:30:00Z","v":123,"vw":65.039},{"c":65.019,"h":65.019,"l":65.019,"n":1,"o":65.019,"t":"2026-10-16T13:50:00Z","v":100,"vw":65.019},{"c":65.1099,"h":65.1099,"l":65.1099,"n":2,"o":65.1099,"t":"2026-10-16T14:00:00Z","v":1539,"vw":65.1099},{"c":64.84,"h":64.84,"l":64.84,"n":3,"o":64.84,"t":"2026-10-16T14:10:00Z","v":205,"vw":64.84},{"c":64.675,"h":64.675,"l":64.675,"n":2,"o":64.675,"t":"2026-10-16T14:35:00Z","v":128,"vw":64.675},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-16T14:45:00Z","v":250,"vw":64.56},{"c":64.66,"h":64.74,"l":64.66,"n":9,"o":64.74,"t":"2026-10-16T15:35:00Z","v":1220,"vw":64.701667},{"c":64.67,"h":64.67,"l":64.6,"n":5,"o":64.6,"t":"2026-10-16T15:45:00Z","v":1100,"vw":64.606364},{"c":64.36,"h":64.4,"l":64.36,"n":2,"o":64.4,"t":"2026-10-16T16:10:00Z","v":251,"vw":64.384064},{"c":64.39,"h":64.39,"l":64.39,"n":3,"o":64.39,"t":"2026-10-16T16:45:00Z","v":162,"vw":64.39},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-10-16T16:55:00Z","v":100,"vw":64.44},{"c":64.38,"h":64.4151,"l":64.38,"n":3,"o":64.4151,"t":"2026-10-16T17:05:00Z","v":227,"vw":64.399145},{"c":64.13,"h":64.13,"l":64.13,"n":2,"o":64.13,"t":"2026-10-16T17:15:00Z","v":105,"vw":64.13},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-16T17:25:00Z","v":100,"vw":64.18},{"c":64.25,"h":64.26,"l":64.25,"n":3,"o":64.26,"t":"2026-10-16T17:30:00Z","v":355,"vw":64.257143},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-16T17:55:00Z","v":100,"vw":64.16},{"c":64.135,"h":64.135,"l":64.135,"n":1,"o":64.135,"t":"2026-10-16T18:45:00Z","v":100,"vw":64.135},{"c":64.07,"h":64.07,"l":64.07,"n":3,"o":64.07,"t":"2026-10-16T19:00:00Z","v":121,"vw":64.07},{"c":64.13,"h":64.13,"l":64.13,"n":2,"o":64.13,"t":"2026-10-16T19:05:00Z","v":105,"vw":64.13},{"c":64.11,"h":64.11,"l":64.11,"n":1,"o":64.11,"t":"2026-10-16T19:25:00Z","v":100,"vw":64.11},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-10-16T19:30:00Z","v":600,"vw":64.05},{"c":64.09,"h":64.101,"l":64.09,"n":2,"o":64.101,"t":"2026-10-16T19:35:00Z","v":300,"vw":64.097333},{"c":64.08,"h":64.11,"l":64.08,"n":10,"o":64.11,"t":"2026-10-16T19:40:00Z","v":1258,"vw":64.09},{"c":64.3,"h":64.3,"l":64.18,"n":10,"o":64.19,"t":"2026-10-16T19:55:00Z","v":505,"vw":64.216596},{"c":65.53,"h":65.53,"l":64.22,"n":4,"o":64.22,"t":"2026-10-16T20:00:00Z","v":206,"vw":64.862157},{"c":63.9,"h":64.28,"l":63.64,"n":23,"o":63.64,"t":"2026-10-19T13:30:00Z","v":6829,"vw":63.765989},{"c":64.32,"h":64.36,"l":64.32,"n":6,"o":64.36,"t":"2026-10-19T13:35:00Z","v":2629,"vw":64.326357},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-19T13:40:00Z","v":113,"vw":64.21},{"c":63.39,"h":63.42,"l":63.39,"n":5,"o":63.42,"t":"2026-10-19T15:10:00Z","v":392,"vw":63.407905},{"c":63.385,"h":63.385,"l":63.3401,"n":4,"o":63.3751,"t":"2026-10-19T15:45:00Z","v":1292,"vw":63.346456},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-10-19T16:00:00Z","v":100,"vw":63.35},{"c":63.495,"h":63.495,"l":63.46,"n":6,"o":63.46,"t":"2026-10-19T16:35:00Z","v":2000,"vw":63.471375},{"c":63.631,"h":63.631,"l":63.631,"n":1,"o":63.631,"t":"2026-10-19T17:45:00Z","v":100,"vw":63.631},{"c":63.8,"h":63.8,"l":63.79,"n":4,"o":63.79,"t":"2026-10-19T17:55:00Z","v":502,"vw":63.798},{"c":63.821,"h":63.821,"l":63.821,"n":1,"o":63.821,"t":"2026-10-19T18:10:00Z","v":100,"vw":63.821},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-10-19T19:00:00Z","v":500,"vw":63.76},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-19T19:20:00Z","v":700,"vw":63.65},{"c":63.645,"h":63.645,"l":63.645,"n":1,"o":63.645,"t":"2026-10-19T19:45:00Z","v":103,"vw":63.645},{"c":63.49,"h":63.53,"l":63.49,"n":10,"o":63.53,"t":"2026-10-19T19:55:00Z","v":438,"vw":63.512684},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-10-19T20:00:00Z","v":262,"vw":63.51},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-10-20T13:30:00Z","v":100,"vw":64.76},{"c":65.44,"h":66.05,"l":65.44,"n":13,"o":66.05,"t":"2026-10-20T13:35:00Z","v":1353,"vw":65.535045},{"c":66.23,"h":66.335,"l":66.23,"n":6,"o":66.335,"t":"2026-10-20T13:50:00Z","v":472,"vw":66.277802},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-20T14:05:00Z","v":1000,"vw":65.64},{"c":65.99,"h":65.99,"l":65.94,"n":3,"o":65.94,"t":"2026-10-20T14:10:00Z","v":300,"vw":65.973333},{"c":66.165,"h":66.165,"l":66.165,"n":1,"o":66.165,"t":"2026-10-20T14:35:00Z","v":124,"vw":66.165},{"c":66.3099,"h":66.3099,"l":66.3099,"n":1,"o":66.3099,"t":"2026-10-20T15:00:00Z","v":100,"vw":66.3099},{"c":66.18,"h":66.18,"l":66.1789,"n":11,"o":66.1789,"t":"2026-10-20T15:10:00Z","v":3272,"vw":66.179218},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-20T15:20:00Z","v":200,"vw":66.33},{"c":66.3,"h":66.3,"l":66.3,"n":7,"o":66.3,"t":"2026-10-20T15:30:00Z","v":1000,"vw":66.3},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-20T15:45:00Z","v":100,"vw":66.51},{"c":66.46,"h":66.4982,"l":66.46,"n":5,"o":66.4796,"t":"2026-10-20T15:50:00Z","v":1000,"vw":66.47745},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-10-20T16:00:00Z","v":130,"vw":66.4},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-20T17:05:00Z","v":100,"vw":66.28},{"c":66.4596,"h":66.4596,"l":66.4596,"n":1,"o":66.4596,"t":"2026-10-20T17:20:00Z","v":180,"vw":66.4596},{"c":66.24,"h":66.24,"l":66.24,"n":2,"o":66.24,"t":"2026-10-20T18:35:00Z","v":155,"vw":66.24},{"c":66.17,"h":66.2,"l":66.17,"n":16,"o":66.18,"t":"2026-10-20T18:40:00Z","v":1759,"vw":66.194667},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-20T18:45:00Z","v":100,"vw":66.13},{"c":66.2,"h":66.2,"l":66.14,"n":3,"o":66.14,"t":"2026-10-20T19:10:00Z","v":300,"vw":66.173333},{"c":66.279,"h":66.279,"l":66.279,"n":3,"o":66.279,"t":"2026-10-20T19:35:00Z","v":226,"vw":66.279},{"c":66.37,"h":66.37,"l":66.37,"n":2,"o":66.37,"t":"2026-10-20T19:45:00Z","v":228,"vw":66.37},{"c":66.39,"h":66.39,"l":66.39,"n":5,"o":66.39,"t":"2026-10-20T19:50:00Z","v":121,"vw":66.39},{"c":66.44,"h":66.44,"l":66.44,"n":5,"o":66.44,"t":"2026-10-20T19:55:00Z","v":205,"vw":66.44},{"c":65.0151,"h":65.0151,"l":64.92,"n":8,"o":64.92,"t":"2026-10-21T13:30:00Z","v":528,"vw":64.95804},{"c":65.4501,"h":65.4501,"l":65.4501,"n":1,"o":65.4501,"t":"2026-10-21T13:35:00Z","v":500,"vw":65.4501},{"c":66.11,"h":66.11,"l":66.11,"n":1,"o":66.11,"t":"2026-10-21T13:40:00Z","v":169,"vw":66.11},{"c":65.855,"h":65.855,"l":65.855,"n":2,"o":65.855,"t":"2026-10-21T13:55:00Z","v":228,"vw":65.855},{"c":65.111,"h":65.111,"l":64.88,"n":11,"o":64.88,"t":"2026-10-21T14:05:00Z","v":1350,"vw":64.910174},{"c":65.29,"h":65.29,"l":65,"n":9,"o":65,"t":"2026-10-21T14:10:00Z","v":334,"vw":65.145},{"c":65.36,"h":65.36,"l":65.2601,"n":4,"o":65.3025,"t":"2026-10-21T15:05:00Z","v":1008,"vw":65.27857},{"c":65.505,"h":65.505,"l":65.505,"n":1,"o":65.505,"t":"2026-10-21T16:55:00Z","v":181,"vw":65.505},{"c":65.35,"h":65.42,"l":65.35,"n":5,"o":65.42,"t":"2026-10-21T17:05:00Z","v":620,"vw":65.38437},{"c":65.46,"h":65.46,"l":65.36,"n":9,"o":65.36,"t":"2026-10-21T17:10:00Z","v":1200,"vw":65.405526},{"c":65.435,"h":65.435,"l":65.4,"n":8,"o":65.4,"t":"2026-10-21T17:50:00Z","v":2000,"vw":65.4175},{"c":65.48,"h":65.48,"l":65.48,"n":2,"o":65.48,"t":"2026-10-21T17:55:00Z","v":182,"vw":65.48},{"c":65.75,"h":65.75,"l":65.75,"n":3,"o":65.75,"t":"2026-10-21T18:45:00Z","v":287,"vw":65.75},{"c":65.59,"h":65.59,"l":65.58,"n":3,"o":65.59,"t":"2026-10-21T19:05:00Z","v":502,"vw":65.585976},{"c":66.61,"h":66.61,"l":66.61,"n":3,"o":66.61,"t":"2026-10-22T13:40:00Z","v":147,"vw":66.61},{"c":67.05,"h":67.05,"l":67.05,"n":1,"o":67.05,"t":"2026-10-22T13:50:00Z","v":100,"vw":67.05},{"c":67.125,"h":67.125,"l":67.125,"n":1,"o":67.125,"t":"2026-10-22T14:00:00Z","v":100,"vw":67.125},{"c":67.25,"h":67.3399,"l":67.25,"n":5,"o":67.3399,"t":"2026-10-22T14:10:00Z","v":304,"vw":67.29495},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-10-22T14:50:00Z","v":2000,"vw":67.64},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-22T15:00:00Z","v":200,"vw":67.75},{"c":67.75,"h":67.75,"l":67.75,"n":9,"o":67.75,"t":"2026-10-22T15:40:00Z","v":1759,"vw":67.75},{"c":67.73,"h":67.73,"l":67.73,"n":1,"o":67.73,"t":"2026-10-22T15:45:00Z","v":100,"vw":67.73},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-22T16:35:00Z","v":100,"vw":67.15},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-22T17:05:00Z","v":500,"vw":66.83},{"c":66.84,"h":66.84,"l":66.84,"n":1,"o":66.84,"t":"2026-10-22T17:10:00Z","v":100,"vw":66.84},{"c":66.685,"h":66.685,"l":66.685,"n":2,"o":66.685,"t":"2026-10-22T17:15:00Z","v":126,"vw":66.685},{"c":67.14,"h":67.14,"l":67.14,"n":6,"o":67.14,"t":"2026-10-22T17:30:00Z","v":1000,"vw":67.14},{"c":67.43,"h":67.43,"l":67.43,"n":2,"o":67.43,"t":"2026-10-22T17:40:00Z","v":200,"vw":67.43},{"c":67.23,"h":67.23,"l":67.23,"n":3,"o":67.23,"t":"2026-10-22T17:55:00Z","v":194,"vw":67.23},{"c":67.08,"h":67.19,"l":67.08,"n":5,"o":67.19,"t":"2026-10-22T18:00:00Z","v":831,"vw":67.16375},{"c":67.31,"h":67.31,"l":67.31,"n":1,"o":67.31,"t":"2026-10-22T18:10:00Z","v":500,"vw":67.31},{"c":67.41,"h":67.41,"l":67.41,"n":4,"o":67.41,"t":"2026-10-22T18:15:00Z","v":224,"vw":67.41},{"c":67.27,"h":67.27,"l":67.26,"n":4,"o":67.27,"t":"2026-10-22T18:45:00Z","v":301,"vw":67.266667},{"c":67.41,"h":67.41,"l":67.41,"n":2,"o":67.41,"t":"2026-10-22T19:00:00Z","v":256,"vw":67.41},{"c":67.449,"h":67.72,"l":67.415,"n":26,"o":67.705,"t":"2026-10-22T19:50:00Z","v":1844,"vw":67.629729},{"c":67.61,"h":67.61,"l":67.45,"n":9,"o":67.45,"t":"2026-10-22T19:55:00Z","v":538,"vw":67.543294},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-22T20:00:00Z","v":101,"vw":67.55},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-22T21:15:00Z","v":200,"vw":67.55}],"history":[{"c":107.4954,"h":109.85,"l":107.4954,"n":88,"o":109.49,"t":"2024-10-21T04:00:00Z","v":4229,"vw":108.475794},{"c":107.4202,"h":107.4202,"l":106.21,"n":45,"o":106.78,"t":"2024-10-22T04:00:00Z","v":3132,"vw":106.757229},{"c":106.1962,"h":106.59,"l":105.47,"n":58,"o":106.59,"t":"2024-10-23T04:00:00Z","v":2333,"vw":105.887304},{"c":105.0515,"h":106.8701,"l":105.04,"n":64,"o":106.46,"t":"2024-10-24T04:00:00Z","v":2447,"vw":105.786694},{"c":103.4674,"h":105.43,"l":103.4674,"n":59,"o":105.41,"t":"2024-10-25T04:00:00Z","v":3094,"vw":104.914077},{"c":103.81,"h":104.52,"l":103.67,"n":73,"o":104.31,"t":"2024-10-28T04:00:00Z","v":1695,"vw":104.085818},{"c":103.3052,"h":103.98,"l":103.3052,"n":69,"o":103.98,"t":"2024-10-29T04:00:00Z","v":1778,"vw":103.730272},{"c":102.8284,"h":102.8284,"l":100.15,"n":113,"o":100.15,"t":"2024-10-30T04:00:00Z","v":2566,"vw":101.876626},{"c":101.493,"h":102.08,"l":101.493,"n":71,"o":102.08,"t":"2024-10-31T04:00:00Z","v":865,"vw":102.035},{"c":102.28,"h":102.9408,"l":102.28,"n":78,"o":102.48,"t":"2024-11-01T04:00:00Z","v":1662,"vw":102.715816},{"c":100.7795,"h":102.555,"l":100.775,"n":95,"o":102.18,"t":"2024-11-04T05:00:00Z","v":3103,"vw":101.884517},{"c":102.3191,"h":102.3191,"l":100.21,"n":61,"o":100.21,"t":"2024-11-05T05:00:00Z","v":899,"vw":100.653691},{"c":102.6303,"h":106.34,"l":101.89,"n":99,"o":106.34,"t":"2024-11-06T05:00:00Z","v":6816,"vw":102.829748},{"c":51.9719,"h":52.1,"l":51.6605,"n":93,"o":51.99,"t":"2024-11-07T05:00:00Z","v":3394,"vw":51.840128},{"c":52.8323,"h":52.8776,"l":52.29,"n":80,"o":52.29,"t":"2024-11-08T05:00:00Z","v":3237,"vw":52.643996},{"c":52.1218,"h":53.45,"l":52.1218,"n":152,"o":53.45,"t":"2024-11-11T05:00:00Z","v":26662,"vw":52.770447},{"c":50.68,"h":51.98,"l":50.68,"n":99,"o":51.87,"t":"2024-11-12T05:00:00Z","v":5141,"vw":51.367695},{"c":50.4688,"h":50.67,"l":50.4688,"n":85,"o":50.67,"t":"2024-11-13T05:00:00Z","v":1735,"vw":50.606821},{"c":48.7818,"h":50.12,"l":48.78,"n":160,"o":50.12,"t":"2024-11-14T05:00:00Z","v":8064,"vw":49.081096},{"c":47.0026,"h":48.39,"l":46.88,"n":231,"o":48.39,"t":"2024-11-15T05:00:00Z","v":11706,"vw":47.477994},{"c":46.9677,"h":47.0971,"l":46.72,"n":140,"o":46.72,"t":"2024-11-18T05:00:00Z","v":16961,"vw":47.025933},{"c":46.5026,"h":46.73,"l":46,"n":187,"o":46,"t":"2024-11-19T05:00:00Z","v":17101,"vw":46.565771},{"c":47.6544,"h":47.7,"l":46.9299,"n":77,"o":47.06,"t":"2024-11-20T05:00:00Z","v":4695,"vw":47.08019},{"c":48.4382,"h":48.4382,"l":47.22,"n":93,"o":47.75,"t":"2024-11-21T05:00:00Z","v":7572,"vw":48.206018},{"c":48.5344,"h":48.78,"l":48.4337,"n":62,"o":48.78,"t":"2024-11-22T05:00:00Z","v":3150,"vw":48.644704},{"c":49.3071,"h":49.56,"l":48.98,"n":104,"o":49.12,"t":"2024-11-25T05:00:00Z","v":5557,"vw":49.130515},{"c":49.8559,"h":49.97,"l":49.08,"n":49,"o":49.3465,"t":"2024-11-26T05:00:00Z","v":2819,"vw":49.742673},{"c":50.3234,"h":50.7829,"l":49.66,"n":65,"o":49.66,"t":"2024-11-27T05:00:00Z","v":3143,"vw":50.113152},{"c":50.6312,"h":50.72,"l":50.3,"n":28,"o":50.3,"t":"2024-11-29T05:00:00Z","v":1062,"vw":50.622685},{"c":50.4063,"h":50.5,"l":50.1068,"n":105,"o":50.3816,"t":"2024-12-02T05:00:00Z","v":6199,"vw":50.274156},{"c":50.2355,"h":50.58,"l":50.2355,"n":51,"o":50.38,"t":"2024-12-03T05:00:00Z","v":2380,"vw":50.4763},{"c":50.12,"h":50.7,"l":49.91,"n":478,"o":50.06,"t":"2024-12-04T05:00:00Z","v":10505,"vw":50.257119},{"c":48.9833,"h":49.72,"l":48.84,"n":95,"o":49.7,"t":"2024-12-05T05:00:00Z","v":7873,"vw":49.323451},{"c":48.4125,"h":49.1,"l":48.33,"n":127,"o":49.1,"t":"2024-12-06T05:00:00Z","v":7676,"vw":48.680314},{"c":48.6759,"h":48.7329,"l":48.37,"n":57,"o":48.37,"t":"2024-12-09T05:00:00Z","v":2096,"vw":48.529442},{"c":48.2,"h":48.82,"l":48.2,"n":52,"o":48.82,"t":"2024-12-10T05:00:00Z","v":1937,"vw":48.468048},{"c":46.9963,"h":47.85,"l":46.9963,"n":88,"o":47.85,"t":"2024-12-11T05:00:00Z","v":1480,"vw":47.200502},{"c":46.27,"h":47.19,"l":46.1726,"n":93,"o":46.88,"t":"2024-12-12T05:00:00Z","v":5635,"vw":46.791916},{"c":46.2119,"h":46.3483,"l":45.8416,"n":97,"o":46.32,"t":"2024-12-13T05:00:00Z","v":5099,"vw":46.193309},{"c":45.0145,"h":46.5634,"l":45.01,"n":185,"o":46.05,"t":"2024-12-16T05:00:00Z","v":15995,"vw":45.872036},{"c":45,"h":45.28,"l":44.57,"n":136,"o":44.57,"t":"2024-12-17T05:00:00Z","v":8500,"vw":45.017521},{"c":44.0059,"h":45.3976,"l":44.0059,"n":151,"o":44.69,"t":"2024-12-18T05:00:00Z","v":7091,"vw":44.800519},{"c":43.1366,"h":43.805,"l":42.91,"n":273,"o":43.75,"t":"2024-12-19T05:00:00Z","v":17033,"vw":43.111023},{"c":44.1232,"h":44.8701,"l":43.84,"n":93,"o":43.84,"t":"2024-12-20T05:00:00Z","v":5296,"vw":44.602702},{"c":44.9493,"h":44.9493,"l":43.811,"n":79,"o":44.16,"t":"2024-12-23T05:00:00Z","v":4277,"vw":44.327608},{"c":45.1799,"h":45.1799,"l":44.46,"n":66,"o":44.94,"t":"2024-12-24T05:00:00Z","v":3093,"vw":44.706284},{"c":45.4049,"h":45.455,"l":45.06,"n":65,"o":45.18,"t":"2024-12-26T05:00:00Z","v":2154,"vw":45.260697},{"c":44.9304,"h":45.12,"l":44.62,"n":62,"o":45.12,"t":"2024-12-27T05:00:00Z","v":3526,"vw":44.751168},{"c":43.9091,"h":44.1377,"l":43.645,"n":97,"o":43.645,"t":"2024-12-30T05:00:00Z","v":2753,"vw":43.879517},{"c":43.9888,"h":44.26,"l":43.5953,"n":116,"o":44.26,"t":"2024-12-31T05:00:00Z","v":6275,"vw":44.069125},{"c":44,"h":44.73,"l":43.8001,"n":84,"o":44.73,"t":"2025-01-02T05:00:00Z","v":5376,"vw":44.263096},{"c":44.866,"h":45.0094,"l":44.2108,"n":98,"o":44.2108,"t":"2025-01-03T05:00:00Z","v":4030,"vw":44.745214},{"c":44.83,"h":45.422,"l":44.83,"n":88,"o":45.28,"t":"2025-01-06T05:00:00Z","v":2893,"vw":45.218749},{"c":45.4029,"h":45.8399,"l":45.03,"n":95,"o":45.03,"t":"2025-01-07T05:00:00Z","v":15477,"vw":45.553531},{"c":45.837,"h":45.87,"l":44.81,"n":109,"o":45.17,"t":"2025-01-08T05:00:00Z","v":5839,"vw":45.377712},{"c":45.3042,"h":45.7608,"l":45.19,"n":112,"o":45.28,"t":"2025-01-10T05:00:00Z","v":5360,"vw":45.478601},{"c":46.47,"h":46.6604,"l":45.3,"n":106,"o":45.3,"t":"2025-01-13T05:00:00Z","v":5328,"vw":46.233165},{"c":45.5501,"h":45.6042,"l":45.06,"n":161,"o":45.5299,"t":"2025-01-14T05:00:00Z","v":7253,"vw":45.42651},{"c":45.8418,"h":46.11,"l":45.79,"n":77,"o":46.01,"t":"2025-01-15T05:00:00Z","v":4465,"vw":45.954791},{"c":46.2476,"h":46.3,"l":45.5,"n":50,"o":45.74,"t":"2025-01-16T05:00:00Z","v":2402,"vw":45.936502},{"c":45.6217,"h":46.2,"l":45.6217,"n":65,"o":46.2,"t":"2025-01-17T05:00:00Z","v":1340,"vw":46.023508},{"c":47.0652,"h":47.0652,"l":46.01,"n":97,"o":46.01,"t":"2025-01-21T05:00:00Z","v":8325,"vw":46.750344},{"c":46.853,"h":47.06,"l":46.55,"n":73,"o":46.553,"t":"2025-01-22T05:00:00Z","v":3772,"vw":46.88792},{"c":48.0091,"h":48.0091,"l":46.8499,"n":87,"o":46.88,"t":"2025-01-23T05:00:00Z","v":5212,"vw":47.349856},{"c":48.2774,"h":48.44,"l":47.51,"n":75,"o":47.51,"t":"2025-01-24T05:00:00Z","v":2437,"vw":48.04181},{"c":50.3347,"h":50.3347,"l":49.408,"n":208,"o":49.97,"t":"2025-01-27T05:00:00Z","v":20717,"vw":50.131225},{"c":49.7695,"h":50.51,"l":49.7695,"n":104,"o":50.51,"t":"2025-01-28T05:00:00Z","v":4732,"vw":49.95833},{"c":49.1465,"h":49.5436,"l":49.11,"n":74,"o":49.46,"t":"2025-01-29T05:00:00Z","v":3888,"vw":49.314833},{"c":50.2456,"h":50.48,"l":49.7557,"n":132,"o":50,"t":"2025-01-30T05:00:00Z","v":12962,"vw":50.040076},{"c":49.9239,"h":50.954,"l":49.9239,"n":194,"o":50.72,"t":"2025-01-31T05:00:00Z","v":14670,"vw":50.705896},{"c":50.4188,"h":50.56,"l":49.12,"n":140,"o":49.12,"t":"2025-02-03T05:00:00Z","v":8613,"vw":49.87654},{"c":50.05,"h":50.0599,"l":49.06,"n":436,"o":49.3,"t":"2025-02-04T05:00:00Z","v":8845,"vw":49.729388},{"c":50.98,"h":51.07,"l":50.45,"n":72,"o":50.49,"t":"2025-02-05T05:00:00Z","v":3734,"vw":50.783829},{"c":50.0661,"h":50.73,"l":50.06,"n":84,"o":50.59,"t":"2025-02-06T05:00:00Z","v":3481,"vw":50.517063},{"c":49.59,"h":50.49,"l":49.47,"n":80,"o":50.02,"t":"2025-02-07T05:00:00Z","v":4659,"vw":49.776129},{"c":49.42,"h":49.42,"l":48.91,"n":62,"o":49.03,"t":"2025-02-10T05:00:00Z","v":3355,"vw":49.267523},{"c":49.19,"h":49.37,"l":48.94,"n":83,"o":48.94,"t":"2025-02-11T05:00:00Z","v":5928,"vw":49.144334},{"c":49.1293,"h":49.31,"l":48.81,"n":50,"o":48.81,"t":"2025-02-12T05:00:00Z","v":1292,"vw":49.125},{"c":49.5061,"h":49.67,"l":49.5001,"n":51,"o":49.5001,"t":"2025-02-13T05:00:00Z","v":2574,"vw":49.530945},{"c":48.4166,"h":49.45,"l":48.4166,"n":55,"o":49.45,"t":"2025-02-14T05:00:00Z","v":2077,"vw":48.549595},{"c":48.24,"h":48.28,"l":47.92,"n":144,"o":48.01,"t":"2025-02-18T05:00:00Z","v":10468,"vw":48.158345},{"c":49.45,"h":49.45,"l":48.37,"n":64,"o":48.37,"t":"2025-02-19T05:00:00Z","v":3280,"vw":48.988974},{"c":49.95,"h":49.99,"l":48.79,"n":93,"o":48.79,"t":"2025-02-20T05:00:00Z","v":6953,"vw":49.653721},{"c":49.4526,"h":49.72,"l":49.0401,"n":128,"o":49.05,"t":"2025-02-21T05:00:00Z","v":6819,"vw":49.486481},{"c":50.23,"h":50.59,"l":49.4322,"n":931,"o":50.02,"t":"2025-02-24T05:00:00Z","v":91010,"vw":50.198278},{"c":50.99,"h":51.14,"l":50.17,"n":572,"o":50.74,"t":"2025-02-25T05:00:00Z","v":47564,"vw":50.607817},{"c":50.43,"h":51.06,"l":50.03,"n":279,"o":50.97,"t":"2025-02-26T05:00:00Z","v":18240,"vw":50.491417},{"c":49.9218,"h":50.9196,"l":49.91,"n":263,"o":50.52,"t":"2025-02-27T05:00:00Z","v":19000,"vw":50.533247},{"c":51.09,"h":51.25,"l":49.43,"n":194,"o":50,"t":"2025-02-28T05:00:00Z","v":17958,"vw":50.541038},{"c":51.55,"h":51.993,"l":51.0345,"n":361,"o":51.6,"t":"2025-03-03T05:00:00Z","v":39140,"vw":51.582865},{"c":50.67,"h":51.5,"l":50.67,"n":465,"o":51.2,"t":"2025-03-04T05:00:00Z","v":17195,"vw":50.962375},{"c":51.51,"h":51.615,"l":49.85,"n":179,"o":50.06,"t":"2025-03-05T05:00:00Z","v":15121,"vw":51.071065},{"c":51.2035,"h":51.22,"l":50.3104,"n":102,"o":51.22,"t":"2025-03-06T05:00:00Z","v":6540,"vw":50.827912},{"c":51.2363,"h":51.67,"l":50.54,"n":149,"o":50.54,"t":"2025-03-07T05:00:00Z","v":15390,"vw":50.968621},{"c":50.05,"h":51.57,"l":49.89,"n":203,"o":50.7,"t":"2025-03-10T04:00:00Z","v":15954,"vw":50.991248},{"c":49.0457,"h":49.88,"l":48.5,"n":150,"o":49.88,"t":"2025-03-11T04:00:00Z","v":8226,"vw":49.020267},{"c":48.0323,"h":49,"l":47.97,"n":157,"o":49,"t":"2025-03-12T04:00:00Z","v":21398,"vw":48.342807},{"c":47.4463,"h":48.01,"l":47.39,"n":125,"o":47.87,"t":"2025-03-13T04:00:00Z","v":11879,"vw":47.605029},{"c":48.278,"h":48.278,"l":47.46,"n":126,"o":47.46,"t":"2025-03-14T04:00:00Z","v":8440,"vw":47.975898},{"c":49.4065,"h":49.5706,"l":47.87,"n":144,"o":47.87,"t":"2025-03-17T04:00:00Z","v":12435,"vw":48.745776},{"c":49.38,"h":49.68,"l":49.18,"n":73,"o":49.68,"t":"2025-03-18T04:00:00Z","v":3167,"vw":49.405482},{"c":49.4559,"h":49.68,"l":48.87,"n":111,"o":49.3,"t":"2025-03-19T04:00:00Z","v":3665,"vw":49.276666},{"c":49.73,"h":49.86,"l":49.3209,"n":68,"o":49.49,"t":"2025-03-20T04:00:00Z","v":3491,"vw":49.533737},{"c":49.27,"h":49.345,"l":48.8742,"n":67,"o":49.03,"t":"2025-03-21T04:00:00Z","v":2142,"vw":49.125766},{"c":49.95,"h":50.06,"l":49.36,"n":147,"o":49.43,"t":"2025-03-24T04:00:00Z","v":13568,"vw":49.86713},{"c":48.75,"h":50.0333,"l":48.35,"n":81,"o":50.0333,"t":"2025-03-25T04:00:00Z","v":7074,"vw":49.068772},{"c":48.16,"h":48.96,"l":47.96,"n":206,"o":48.96,"t":"2025-03-26T04:00:00Z","v":12564,"vw":48.504783},{"c":48.35,"h":48.58,"l":48.06,"n":189,"o":48.45,"t":"2025-03-27T04:00:00Z","v":12509,"vw":48.463576},{"c":48.083,"h":48.38,"l":47.9741,"n":89,"o":48.34,"t":"2025-03-28T04:00:00Z","v":4376,"vw":48.184792},{"c":48.56,"h":49.19,"l":47.445,"n":300,"o":47.51,"t":"2025-03-31T04:00:00Z","v":29011,"vw":48.281959},{"c":47.13,"h":48.41,"l":46.86,"n":425,"o":48.29,"t":"2025-04-01T04:00:00Z","v":16998,"vw":47.551922},{"c":47.82,"h":47.82,"l":46.46,"n":144,"o":47.06,"t":"2025-04-02T04:00:00Z","v":7612,"vw":47.279848},{"c":47.0793,"h":48.2,"l":47.0793,"n":157,"o":47.3227,"t":"2025-04-03T04:00:00Z","v":4879,"vw":47.665427},{"c":41.86,"h":45.95,"l":41.82,"n":397,"o":45.95,"t":"2025-04-04T04:00:00Z","v":25983,"vw":43.853921},{"c":41.08,"h":41.8523,"l":38.5437,"n":436,"o":39.58,"t":"2025-04-07T04:00:00Z","v":33923,"vw":40.143588},{"c":40.3473,"h":43.9,"l":39.6173,"n":215,"o":43.49,"t":"2025-04-08T04:00:00Z","v":9868,"vw":42.279769},{"c":44.07,"h":44.07,"l":38.39,"n":297,"o":38.8,"t":"2025-04-09T04:00:00Z","v":17944,"vw":41.326185},{"c":41.3931,"h":43.6,"l":39.36,"n":279,"o":43.6,"t":"2025-04-10T04:00:00Z","v":23662,"vw":41.51406},{"c":42.6579,"h":43.06,"l":40.83,"n":172,"o":40.89,"t":"2025-04-11T04:00:00Z","v":14278,"vw":42.30888},{"c":43.645,"h":43.9,"l":42.79,"n":105,"o":43.36,"t":"2025-04-14T04:00:00Z","v":4807,"vw":43.342427},{"c":43.1136,"h":43.88,"l":43.06,"n":68,"o":43.88,"t":"2025-04-15T04:00:00Z","v":2604,"vw":43.368257},{"c":42.26,"h":43.6,"l":42,"n":91,"o":42.56,"t":"2025-04-16T04:00:00Z","v":3946,"vw":42.700173},{"c":41.66,"h":42.33,"l":41.47,"n":155,"o":41.97,"t":"2025-04-17T04:00:00Z","v":8742,"vw":42.0043},{"c":39.9355,"h":40.7801,"l":39.29,"n":132,"o":40.5826,"t":"2025-04-21T04:00:00Z","v":7763,"vw":39.722711},{"c":41.3811,"h":41.4202,"l":40.33,"n":155,"o":40.33,"t":"2025-04-22T04:00:00Z","v":8563,"vw":40.806505},{"c":41.8515,"h":42.97,"l":41.5212,"n":114,"o":42.1,"t":"2025-04-23T04:00:00Z","v":4990,"vw":42.358207},{"c":42.8862,"h":42.8862,"l":41.68,"n":526,"o":42.13,"t":"2025-04-24T04:00:00Z","v":14389,"vw":42.453397},{"c":43.2488,"h":43.2488,"l":42.28,"n":98,"o":42.75,"t":"2025-04-25T04:00:00Z","v":2952,"vw":42.799695},{"c":43.6579,"h":43.67,"l":40.59,"n":58,"o":43.5984,"t":"2025-04-28T04:00:00Z","v":1627,"vw":42.803442},{"c":44.01,"h":44.34,"l":43.39,"n":41,"o":43.39,"t":"2025-04-29T04:00:00Z","v":1469,"vw":44.09138},{"c":44.7946,"h":44.7946,"l":43.57,"n":77,"o":44.17,"t":"2025-04-30T04:00:00Z","v":3614,"vw":44.145323},{"c":42.3496,"h":43.65,"l":42.3496,"n":167,"o":43.41,"t":"2025-05-01T04:00:00Z","v":7239,"vw":42.848083},{"c":43.3542,"h":43.64,"l":42.91,"n":142,"o":43.5,"t":"2025-05-02T04:00:00Z","v":4416,"vw":43.375594},{"c":43.1281,"h":43.39,"l":43.11,"n":119,"o":43.11,"t":"2025-05-05T04:00:00Z","v":4688,"vw":43.311964},{"c":40.7418,"h":42.29,"l":39.5,"n":177,"o":42.19,"t":"2025-05-06T04:00:00Z","v":7558,"vw":41.037738},{"c":41.4,"h":41.61,"l":40.88,"n":102,"o":40.88,"t":"2025-05-07T04:00:00Z","v":4060,"vw":41.245096},{"c":40.6386,"h":41.1,"l":40.4,"n":139,"o":40.86,"t":"2025-05-08T04:00:00Z","v":6711,"vw":40.634946},{"c":39.789,"h":40.98,"l":39.76,"n":141,"o":40.95,"t":"2025-05-09T04:00:00Z","v":7512,"vw":40.573821},{"c":41.5642,"h":41.78,"l":39.61,"n":246,"o":39.61,"t":"2025-05-12T04:00:00Z","v":18565,"vw":41.174187},{"c":39.2082,"h":40.57,"l":39.2082,"n":262,"o":40.57,"t":"2025-05-13T04:00:00Z","v":11408,"vw":39.717347},{"c":37.379,"h":39.55,"l":37.379,"n":613,"o":39.29,"t":"2025-05-14T04:00:00Z","v":39141,"vw":38.368288},{"c":38.23,"h":38.3099,"l":36.52,"n":397,"o":37.01,"t":"2025-05-15T04:00:00Z","v":23906,"vw":37.286952},{"c":39.7861,"h":39.79,"l":38.24,"n":239,"o":38.24,"t":"2025-05-16T04:00:00Z","v":17374,"vw":39.224508},{"c":40.5235,"h":40.5599,"l":39.6,"n":402,"o":39.6,"t":"2025-05-19T04:00:00Z","v":45031,"vw":40.139617},{"c":40.739,"h":40.99,"l":40.49,"n":272,"o":40.52,"t":"2025-05-20T04:00:00Z","v":11709,"vw":40.666544},{"c":38.8919,"h":40.4,"l":38.8919,"n":307,"o":40.05,"t":"2025-05-21T04:00:00Z","v":26004,"vw":39.625086},{"c":38.2618,"h":38.63,"l":38,"n":198,"o":38.27,"t":"2025-05-22T04:00:00Z","v":13695,"vw":38.371002},{"c":38.09,"h":38.19,"l":37.68,"n":124,"o":37.74,"t":"2025-05-23T04:00:00Z","v":5409,"vw":37.901375},{"c":39.1209,"h":39.3,"l":38.645,"n":158,"o":38.88,"t":"2025-05-27T04:00:00Z","v":7683,"vw":39.006674},{"c":38.68,"h":39.39,"l":38.6,"n":175,"o":39.06,"t":"2025-05-28T04:00:00Z","v":13184,"vw":39.108781},{"c":39.1965,"h":39.49,"l":38.7,"n":148,"o":38.72,"t":"2025-05-29T04:00:00Z","v":11455,"vw":39.092535},{"c":39.4824,"h":39.8,"l":38.46,"n":155,"o":38.46,"t":"2025-05-30T04:00:00Z","v":8913,"vw":39.197147},{"c":39.4024,"h":39.4024,"l":38.629,"n":144,"o":39.065,"t":"2025-06-02T04:00:00Z","v":7048,"vw":39.087511},{"c":39.6428,"h":39.8328,"l":38.87,"n":183,"o":39.48,"t":"2025-06-03T04:00:00Z","v":7472,"vw":39.504158},{"c":39.8358,"h":40.34,"l":39.8358,"n":144,"o":39.93,"t":"2025-06-04T04:00:00Z","v":7734,"vw":40.155147},{"c":39.6475,"h":40.04,"l":39.43,"n":127,"o":39.87,"t":"2025-06-05T04:00:00Z","v":7855,"vw":39.763055},{"c":40.4208,"h":40.66,"l":40.095,"n":130,"o":40.45,"t":"2025-06-06T04:00:00Z","v":6283,"vw":40.359173},{"c":40.3375,"h":40.61,"l":39.8597,"n":127,"o":40.3,"t":"2025-06-09T04:00:00Z","v":8164,"vw":40.243945},{"c":41.127,"h":41.34,"l":40.46,"n":200,"o":40.46,"t":"2025-06-10T04:00:00Z","v":16494,"vw":40.830969},{"c":41.1427,"h":41.69,"l":41.03,"n":305,"o":41.25,"t":"2025-06-11T04:00:00Z","v":25650,"vw":41.378224},{"c":41.7379,"h":41.7379,"l":41.09,"n":112,"o":41.15,"t":"2025-06-12T04:00:00Z","v":5510,"vw":41.46643},{"c":41.2962,"h":42.07,"l":41.2962,"n":155,"o":41.73,"t":"2025-06-13T04:00:00Z","v":6921,"vw":41.792734},{"c":41.1468,"h":41.78,"l":40.81,"n":128,"o":41.55,"t":"2025-06-16T04:00:00Z","v":7198,"vw":41.216036},{"c":39.7909,"h":40.92,"l":39.7,"n":174,"o":40.91,"t":"2025-06-17T04:00:00Z","v":13242,"vw":40.375175},{"c":39.6062,"h":39.98,"l":39.17,"n":174,"o":39.48,"t":"2025-06-18T04:00:00Z","v":12245,"vw":39.577297},{"c":39.2749,"h":39.72,"l":39.18,"n":130,"o":39.72,"t":"2025-06-20T04:00:00Z","v":8168,"vw":39.310196},{"c":39.28,"h":39.65,"l":38.67,"n":164,"o":39.65,"t":"2025-06-23T04:00:00Z","v":9835,"vw":39.084655},{"c":40.26,"h":40.3998,"l":39.2999,"n":132,"o":39.4,"t":"2025-06-24T04:00:00Z","v":8568,"vw":39.751057},{"c":40.09,"h":40.3,"l":39.71,"n":106,"o":39.71,"t":"2025-06-25T04:00:00Z","v":5628,"vw":40.066544},{"c":40.3362,"h":40.85,"l":40.051,"n":114,"o":40.45,"t":"2025-06-26T04:00:00Z","v":9735,"vw":40.591743},{"c":40.14,"h":40.7654,"l":40.02,"n":120,"o":40.31,"t":"2025-06-27T04:00:00Z","v":9679,"vw":40.357106},{"c":40.6305,"h":40.6305,"l":40.31,"n":199,"o":40.484,"t":"2025-06-30T04:00:00Z","v":5276,"vw":40.454391},{"c":41.74,"h":42.29,"l":40.485,"n":175,"o":40.6,"t":"2025-07-01T04:00:00Z","v":14585,"vw":41.336743},{"c":40.9302,"h":41.33,"l":40.9045,"n":281,"o":41.33,"t":"2025-07-02T04:00:00Z","v":16011,"vw":41.141349},{"c":41.0235,"h":41.06,"l":41.0099,"n":64,"o":41.049,"t":"2025-07-03T04:00:00Z","v":3288,"vw":41.047421},{"c":40.2415,"h":40.84,"l":39.89,"n":131,"o":40.84,"t":"2025-07-07T04:00:00Z","v":11750,"vw":40.545248},{"c":40.6636,"h":41.35,"l":40.29,"n":220,"o":40.37,"t":"2025-07-08T04:00:00Z","v":31617,"vw":40.929398},{"c":40.963,"h":41,"l":40.42,"n":102,"o":40.91,"t":"2025-07-09T04:00:00Z","v":8933,"vw":40.596068},{"c":41.4327,"h":42.12,"l":41.15,"n":103,"o":41.15,"t":"2025-07-10T04:00:00Z","v":9962,"vw":41.70824},{"c":40.7104,"h":40.82,"l":40.26,"n":131,"o":40.58,"t":"2025-07-11T04:00:00Z","v":7806,"vw":40.577716},{"c":40.6438,"h":40.7148,"l":40.34,"n":120,"o":40.34,"t":"2025-07-14T04:00:00Z","v":6094,"vw":40.544723},{"c":39.2336,"h":40.44,"l":39.2336,"n":116,"o":40.44,"t":"2025-07-15T04:00:00Z","v":5036,"vw":39.668316},{"c":40.11,"h":40.2,"l":39.83,"n":151,"o":39.86,"t":"2025-07-16T04:00:00Z","v":21005,"vw":40.115507},{"c":39.227,"h":39.82,"l":38.99,"n":168,"o":39.82,"t":"2025-07-17T04:00:00Z","v":15409,"vw":39.448108},{"c":38.67,"h":39.47,"l":38.67,"n":140,"o":39.47,"t":"2025-07-18T04:00:00Z","v":5737,"vw":38.765562},{"c":38.19,"h":38.92,"l":38.19,"n":347,"o":38.72,"t":"2025-07-21T04:00:00Z","v":21529,"vw":38.498764},{"c":39.65,"h":39.78,"l":38.35,"n":220,"o":38.35,"t":"2025-07-22T04:00:00Z","v":13113,"vw":39.380675},{"c":41.257,"h":41.26,"l":40.44,"n":202,"o":40.51,"t":"2025-07-23T04:00:00Z","v":10928,"vw":41.008398},{"c":40.9806,"h":41.6622,"l":40.88,"n":127,"o":41.3,"t":"2025-07-24T04:00:00Z","v":11452,"vw":41.185917},{"c":41.3548,"h":41.42,"l":41.04,"n":60,"o":41.04,"t":"2025-07-25T04:00:00Z","v":2551,"vw":41.184487},{"c":40.63,"h":41.2408,"l":40.44,"n":130,"o":41.03,"t":"2025-07-28T04:00:00Z","v":17236,"vw":40.901311},{"c":40.1025,"h":40.42,"l":39.5,"n":133,"o":39.72,"t":"2025-07-29T04:00:00Z","v":6174,"vw":40.110089},{"c":39.97,"h":40.5,"l":39.68,"n":115,"o":40.46,"t":"2025-07-30T04:00:00Z","v":6191,"vw":40.062823},{"c":37.6194,"h":39.65,"l":37.44,"n":240,"o":39.26,"t":"2025-07-31T04:00:00Z","v":14425,"vw":38.722684},{"c":38.1,"h":38.17,"l":37.41,"n":170,"o":37.41,"t":"2025-08-01T04:00:00Z","v":14074,"vw":37.657544},{"c":39.1701,"h":39.1701,"l":38.3,"n":143,"o":38.45,"t":"2025-08-04T04:00:00Z","v":6845,"vw":38.708758},{"c":38.8932,"h":39.075,"l":38.63,"n":106,"o":38.92,"t":"2025-08-05T04:00:00Z","v":4690,"vw":38.871787},{"c":37.7272,"h":38.2632,"l":37.6375,"n":145,"o":38,"t":"2025-08-06T04:00:00Z","v":4730,"vw":37.892571},{"c":36.7484,"h":37.23,"l":36.23,"n":250,"o":37.19,"t":"2025-08-07T04:00:00Z","v":15766,"vw":36.69819},{"c":37.46,"h":37.5501,"l":37.0973,"n":126,"o":37.3216,"t":"2025-08-08T04:00:00Z","v":8365,"vw":37.358459},{"c":37.5022,"h":37.9799,"l":37.4515,"n":178,"o":37.46,"t":"2025-08-11T04:00:00Z","v":11435,"vw":37.656822},{"c":38.0009,"h":38.0009,"l":37.47,"n":166,"o":37.47,"t":"2025-08-12T04:00:00Z","v":5038,"vw":37.773052},{"c":39.23,"h":39.29,"l":38.3,"n":149,"o":38.3,"t":"2025-08-13T04:00:00Z","v":9379,"vw":39.007585},{"c":39.682,"h":39.7,"l":38.83,"n":154,"o":38.8505,"t":"2025-08-14T04:00:00Z","v":11426,"vw":39.344823},{"c":40.97,"h":41.0533,"l":40.43,"n":202,"o":40.43,"t":"2025-08-15T04:00:00Z","v":15042,"vw":40.664854},{"c":40.8011,"h":41.44,"l":40.8011,"n":131,"o":41.05,"t":"2025-08-18T04:00:00Z","v":6731,"vw":41.177623},{"c":41.23,"h":41.4,"l":41,"n":149,"o":41,"t":"2025-08-19T04:00:00Z","v":7702,"vw":41.281191},{"c":41.7,"h":42,"l":40.21,"n":154,"o":41.11,"t":"2025-08-20T04:00:00Z","v":7773,"vw":41.488277},{"c":41.41,"h":42.23,"l":41.41,"n":157,"o":41.62,"t":"2025-08-21T04:00:00Z","v":4189,"vw":41.850117},{"c":42.11,"h":42.5,"l":42.01,"n":131,"o":42.0697,"t":"2025-08-22T04:00:00Z","v":10799,"vw":42.230683},{"c":40.94,"h":41.6534,"l":40.8201,"n":165,"o":41.6404,"t":"2025-08-25T04:00:00Z","v":17028,"vw":41.258602},{"c":41.4038,"h":41.4038,"l":40.99,"n":59,"o":41.3115,"t":"2025-08-26T04:00:00Z","v":2130,"vw":41.266195},{"c":41.3849,"h":41.7,"l":41.2835,"n":53,"o":41.7,"t":"2025-08-27T04:00:00Z","v":2503,"vw":41.483858},{"c":41.0371,"h":41.04,"l":40.61,"n":113,"o":41.04,"t":"2025-08-28T04:00:00Z","v":5910,"vw":40.888441},{"c":41.55,"h":41.55,"l":41.35,"n":43,"o":41.35,"t":"2025-08-29T04:00:00Z","v":775,"vw":41.509208},{"c":41.5334,"h":41.58,"l":41.0335,"n":73,"o":41.28,"t":"2025-09-02T04:00:00Z","v":7534,"vw":41.352107},{"c":41.2025,"h":41.6351,"l":40.95,"n":469,"o":41.6351,"t":"2025-09-03T04:00:00Z","v":3841,"vw":41.357511},{"c":41.5211,"h":41.5211,"l":41.13,"n":95,"o":41.13,"t":"2025-09-04T04:00:00Z","v":5194,"vw":41.256835},{"c":41.77,"h":42.0551,"l":41.59,"n":142,"o":41.91,"t":"2025-09-05T04:00:00Z","v":6636,"vw":41.796137},{"c":41.72,"h":41.74,"l":41,"n":112,"o":41.74,"t":"2025-09-08T04:00:00Z","v":6207,"vw":41.407222},{"c":42.2678,"h":42.3899,"l":41.75,"n":163,"o":41.78,"t":"2025-09-09T04:00:00Z","v":12717,"vw":42.024064},{"c":41.4711,"h":42.33,"l":41.131,"n":126,"o":42.33,"t":"2025-09-10T04:00:00Z","v":8762,"vw":41.393756},{"c":42.8907,"h":42.95,"l":41.92,"n":146,"o":41.92,"t":"2025-09-11T04:00:00Z","v":6341,"vw":42.563915},{"c":41.9017,"h":42.62,"l":41.9005,"n":133,"o":42.62,"t":"2025-09-12T04:00:00Z","v":5095,"vw":42.103847},{"c":41.109,"h":41.75,"l":41.03,"n":184,"o":41.75,"t":"2025-09-15T04:00:00Z","v":17037,"vw":41.230085},{"c":41.1087,"h":41.335,"l":40.92,"n":101,"o":40.97,"t":"2025-09-16T04:00:00Z","v":5775,"vw":41.160705},{"c":41.2124,"h":41.72,"l":41.1641,"n":108,"o":41.4181,"t":"2025-09-17T04:00:00Z","v":4008,"vw":41.477254},{"c":41.4254,"h":41.6238,"l":41.19,"n":106,"o":41.28,"t":"2025-09-18T04:00:00Z","v":7563,"vw":41.420483},{"c":41.3373,"h":41.62,"l":41.3279,"n":91,"o":41.55,"t":"2025-09-19T04:00:00Z","v":4792,"vw":41.392},{"c":41.3079,"h":41.59,"l":41,"n":147,"o":41.21,"t":"2025-09-22T04:00:00Z","v":12117,"vw":41.375221},{"c":41.4918,"h":41.66,"l":41.38,"n":149,"o":41.51,"t":"2025-09-23T04:00:00Z","v":20342,"vw":41.556148},{"c":40.8944,"h":41.18,"l":40.794,"n":103,"o":41.15,"t":"2025-09-24T04:00:00Z","v":7298,"vw":41.053226},{"c":39.5589,"h":40.7028,"l":39.32,"n":259,"o":40.7028,"t":"2025-09-25T04:00:00Z","v":16217,"vw":39.548269},{"c":40.3308,"h":40.3869,"l":39.89,"n":133,"o":39.9,"t":"2025-09-26T04:00:00Z","v":10197,"vw":40.211038},{"c":40.5004,"h":40.5671,"l":39.9159,"n":163,"o":39.9159,"t":"2025-09-29T04:00:00Z","v":4581,"vw":40.326277},{"c":42.5222,"h":42.6748,"l":40.5615,"n":184,"o":40.57,"t":"2025-09-30T04:00:00Z","v":12315,"vw":41.586096},{"c":45.1055,"h":45.2499,"l":42.97,"n":265,"o":42.97,"t":"2025-10-01T04:00:00Z","v":14376,"vw":44.323557},{"c":44.94,"h":45.21,"l":44.36,"n":413,"o":45.21,"t":"2025-10-02T04:00:00Z","v":44873,"vw":44.856643},{"c":45.9348,"h":46.739,"l":45.3539,"n":236,"o":45.3539,"t":"2025-10-03T04:00:00Z","v":13723,"vw":46.353509},{"c":45.496,"h":46.13,"l":45.4103,"n":141,"o":46.13,"t":"2025-10-06T04:00:00Z","v":7753,"vw":45.788136},{"c":45.5777,"h":45.6334,"l":44.96,"n":119,"o":45.5,"t":"2025-10-07T04:00:00Z","v":5274,"vw":45.3499},{"c":45.7197,"h":45.9499,"l":45.55,"n":96,"o":45.7792,"t":"2025-10-08T04:00:00Z","v":3687,"vw":45.807532},{"c":45.5,"h":46.15,"l":45.475,"n":108,"o":45.95,"t":"2025-10-09T04:00:00Z","v":3957,"vw":45.744941},{"c":44.1506,"h":45.67,"l":44.133,"n":188,"o":45.67,"t":"2025-10-10T04:00:00Z","v":8185,"vw":44.651095},{"c":44.0908,"h":44.61,"l":43.94,"n":185,"o":43.94,"t":"2025-10-13T04:00:00Z","v":14340,"vw":44.247579},{"c":44.3041,"h":44.5,"l":43.546,"n":144,"o":43.66,"t":"2025-10-14T04:00:00Z","v":9804,"vw":44.098991},{"c":44.3499,"h":44.58,"l":44.07,"n":90,"o":44.09,"t":"2025-10-15T04:00:00Z","v":3261,"vw":44.285544},{"c":44.2052,"h":45.0696,"l":44.12,"n":111,"o":44.4103,"t":"2025-10-16T04:00:00Z","v":5820,"vw":44.624096},{"c":44.8215,"h":44.9512,"l":44.12,"n":87,"o":44.27,"t":"2025-10-17T04:00:00Z","v":7196,"vw":44.561314},{"c":45.8222,"h":45.83,"l":44.9601,"n":119,"o":44.9601,"t":"2025-10-20T04:00:00Z","v":7692,"vw":45.480104},{"c":46.0792,"h":46.2114,"l":45.74,"n":132,"o":46.0732,"t":"2025-10-21T04:00:00Z","v":8198,"vw":46.064043},{"c":46.5421,"h":46.92,"l":46.3876,"n":195,"o":46.87,"t":"2025-10-22T04:00:00Z","v":9913,"vw":46.747419},{"c":46.577,"h":46.655,"l":46.2,"n":95,"o":46.465,"t":"2025-10-23T04:00:00Z","v":4350,"vw":46.437331},{"c":46.6,"h":46.88,"l":46.4501,"n":151,"o":46.59,"t":"2025-10-24T04:00:00Z","v":13410,"vw":46.665326},{"c":46.7818,"h":46.7818,"l":46.0724,"n":226,"o":46.3476,"t":"2025-10-27T04:00:00Z","v":19057,"vw":46.317524},{"c":46.12,"h":46.82,"l":46.08,"n":180,"o":46.82,"t":"2025-10-28T04:00:00Z","v":20052,"vw":46.493067},{"c":45.187,"h":46.09,"l":44.92,"n":122,"o":45.9004,"t":"2025-10-29T04:00:00Z","v":6742,"vw":45.556476},{"c":45.3645,"h":45.948,"l":44.2798,"n":54,"o":45.09,"t":"2025-10-30T04:00:00Z","v":2832,"vw":45.262875},{"c":45.4062,"h":45.44,"l":44.8368,"n":96,"o":44.84,"t":"2025-10-31T04:00:00Z","v":4893,"vw":45.254578},{"c":45.42,"h":45.51,"l":44.48,"n":331,"o":45.13,"t":"2025-11-03T05:00:00Z","v":21790,"vw":45.045857},{"c":45.7769,"h":45.9777,"l":45.1,"n":127,"o":45.1,"t":"2025-11-04T05:00:00Z","v":7049,"vw":45.625511},{"c":46.2467,"h":46.3429,"l":45.67,"n":108,"o":45.7,"t":"2025-11-05T05:00:00Z","v":6425,"vw":46.036671},{"c":46.4251,"h":46.45,"l":45.791,"n":115,"o":46.38,"t":"2025-11-06T05:00:00Z","v":5038,"vw":46.132926},{"c":46.4153,"h":46.4153,"l":45.73,"n":105,"o":46.06,"t":"2025-11-07T05:00:00Z","v":5057,"vw":46.037227},{"c":47.1989,"h":47.2272,"l":46.4,"n":123,"o":46.4,"t":"2025-11-10T05:00:00Z","v":8241,"vw":46.83022},{"c":49.3955,"h":49.4292,"l":47.86,"n":206,"o":47.86,"t":"2025-11-11T05:00:00Z","v":14753,"vw":48.911334},{"c":50.8057,"h":50.98,"l":49.41,"n":286,"o":49.41,"t":"2025-11-12T05:00:00Z","v":21222,"vw":50.640418},{"c":50.703,"h":51.82,"l":50.703,"n":259,"o":50.8896,"t":"2025-11-13T05:00:00Z","v":12372,"vw":51.463826},{"c":50.0822,"h":50.76,"l":49.74,"n":153,"o":50,"t":"2025-11-14T05:00:00Z","v":9693,"vw":50.150362},{"c":49.9944,"h":51.04,"l":49.59,"n":177,"o":50.12,"t":"2025-11-17T05:00:00Z","v":12125,"vw":50.290314},{"c":50.54,"h":50.8565,"l":49.79,"n":164,"o":49.79,"t":"2025-11-18T05:00:00Z","v":19472,"vw":50.354661},{"c":50.4367,"h":50.6643,"l":50.06,"n":100,"o":50.63,"t":"2025-11-19T05:00:00Z","v":6614,"vw":50.467665},{"c":49.84,"h":50.8115,"l":49.64,"n":175,"o":50.791,"t":"2025-11-20T05:00:00Z","v":17897,"vw":50.228575},{"c":51.849,"h":52.455,"l":50.52,"n":220,"o":50.52,"t":"2025-11-21T05:00:00Z","v":13644,"vw":51.784067},{"c":52.2,"h":52.79,"l":51.88,"n":241,"o":52.03,"t":"2025-11-24T05:00:00Z","v":24323,"vw":52.44456},{"c":54.6533,"h":54.67,"l":52.38,"n":227,"o":52.38,"t":"2025-11-25T05:00:00Z","v":13734,"vw":53.787787},{"c":54.35,"h":55.44,"l":54.35,"n":249,"o":55.44,"t":"2025-11-26T05:00:00Z","v":19342,"vw":54.673754},{"c":53.77,"h":54.06,"l":53.56,"n":123,"o":54.06,"t":"2025-11-28T05:00:00Z","v":8556,"vw":53.699604},{"c":52.1816,"h":53.6384,"l":52.1816,"n":225,"o":53.12,"t":"2025-12-01T05:00:00Z","v":18887,"vw":52.874767},{"c":51.5595,"h":52.159,"l":51.4501,"n":180,"o":51.9801,"t":"2025-12-02T05:00:00Z","v":50022,"vw":52.034873},{"c":52.02,"h":52.451,"l":51.63,"n":198,"o":51.63,"t":"2025-12-03T05:00:00Z","v":15518,"vw":52.137832},{"c":51.1373,"h":52.05,"l":50.9014,"n":214,"o":52.05,"t":"2025-12-04T05:00:00Z","v":15598,"vw":51.31307},{"c":50.85,"h":51.77,"l":50.63,"n":925,"o":51.7,"t":"2025-12-05T05:00:00Z","v":98333,"vw":51.168153},{"c":49.62,"h":50.8201,"l":49.5,"n":510,"o":50.75,"t":"2025-12-08T05:00:00Z","v":41047,"vw":50.087676},{"c":48.58,"h":50.25,"l":48.58,"n":337,"o":50.01,"t":"2025-12-09T05:00:00Z","v":20741,"vw":49.280002},{"c":49.94,"h":50.05,"l":48.73,"n":431,"o":48.94,"t":"2025-12-10T05:00:00Z","v":46181,"vw":49.450602},{"c":50.92,"h":51.26,"l":50.19,"n":322,"o":50.19,"t":"2025-12-11T05:00:00Z","v":31412,"vw":50.978667},{"c":51.2316,"h":51.5,"l":50.8901,"n":206,"o":50.92,"t":"2025-12-12T05:00:00Z","v":15494,"vw":51.141746},{"c":52.6646,"h":52.73,"l":51.77,"n":252,"o":51.77,"t":"2025-12-15T05:00:00Z","v":22077,"vw":52.250898},{"c":51.23,"h":52.17,"l":50.62,"n":324,"o":52.13,"t":"2025-12-16T05:00:00Z","v":20489,"vw":51.256904},{"c":51.02,"h":51.645,"l":51.01,"n":161,"o":51.3356,"t":"2025-12-17T05:00:00Z","v":10089,"vw":51.306063},{"c":51.1,"h":51.7157,"l":51.02,"n":147,"o":51.02,"t":"2025-12-18T05:00:00Z","v":7937,"vw":51.373504},{"c":51.7485,"h":52.219,"l":51.3827,"n":102,"o":51.3827,"t":"2025-12-19T05:00:00Z","v":3556,"vw":51.939415},{"c":52.44,"h":52.47,"l":51.77,"n":190,"o":51.77,"t":"2025-12-22T05:00:00Z","v":21251,"vw":52.097343},{"c":52.16,"h":52.54,"l":52.14,"n":170,"o":52.5,"t":"2025-12-23T05:00:00Z","v":9848,"vw":52.282847},{"c":52.6197,"h":52.62,"l":52.2612,"n":134,"o":52.2612,"t":"2025-12-24T05:00:00Z","v":4007,"vw":52.514282},{"c":52.7284,"h":52.74,"l":52.31,"n":95,"o":52.4,"t":"2025-12-26T05:00:00Z","v":3625,"vw":52.419263},{"c":52.5156,"h":52.8,"l":52.5156,"n":161,"o":52.8,"t":"2025-12-29T05:00:00Z","v":8732,"vw":52.739145},{"c":52.4871,"h":52.61,"l":52.25,"n":174,"o":52.53,"t":"2025-12-30T05:00:00Z","v":6154,"vw":52.44297},{"c":51.81,"h":52.43,"l":51.81,"n":196,"o":52.34,"t":"2025-12-31T05:00:00Z","v":10556,"vw":52.161715},{"c":52.24,"h":52.287,"l":50.97,"n":168,"o":50.97,"t":"2026-01-02T05:00:00Z","v":7807,"vw":51.884217},{"c":51.9269,"h":52.02,"l":50.585,"n":212,"o":52.02,"t":"2026-01-05T05:00:00Z","v":10306,"vw":51.392759},{"c":53.9728,"h":54.109,"l":52,"n":230,"o":52,"t":"2026-01-06T05:00:00Z","v":9071,"vw":53.366322},{"c":55.077,"h":55.58,"l":54.4,"n":253,"o":54.4,"t":"2026-01-07T05:00:00Z","v":16072,"vw":54.953354},{"c":54.04,"h":55.41,"l":53.63,"n":180,"o":54.73,"t":"2026-01-08T05:00:00Z","v":8792,"vw":54.754603},{"c":53.37,"h":54.4,"l":53.37,"n":197,"o":53.99,"t":"2026-01-09T05:00:00Z","v":16707,"vw":53.774035},{"c":53.43,"h":53.43,"l":52.61,"n":222,"o":53.41,"t":"2026-01-12T05:00:00Z","v":18233,"vw":52.888564},{"c":52.989,"h":53.57,"l":52.41,"n":162,"o":53.57,"t":"2026-01-13T05:00:00Z","v":9803,"vw":52.943906},{"c":53.7,"h":53.7404,"l":52.75,"n":153,"o":52.75,"t":"2026-01-14T05:00:00Z","v":11563,"vw":53.400575},{"c":53.14,"h":53.34,"l":52.03,"n":162,"o":52.7872,"t":"2026-01-15T05:00:00Z","v":7579,"vw":52.606519},{"c":52.26,"h":52.905,"l":52.26,"n":143,"o":52.77,"t":"2026-01-16T05:00:00Z","v":7118,"vw":52.697191},{"c":52.01,"h":52.11,"l":50.63,"n":206,"o":51.23,"t":"2026-01-20T05:00:00Z","v":9450,"vw":51.53835},{"c":53.95,"h":54.069,"l":51.94,"n":143,"o":51.94,"t":"2026-01-21T05:00:00Z","v":11747,"vw":53.144972},{"c":53.9607,"h":54.525,"l":53.73,"n":131,"o":53.73,"t":"2026-01-22T05:00:00Z","v":7267,"vw":54.137932},{"c":53.363,"h":53.93,"l":52.88,"n":118,"o":53.79,"t":"2026-01-23T05:00:00Z","v":9536,"vw":53.409207},{"c":53.827,"h":53.9095,"l":53.36,"n":147,"o":53.36,"t":"2026-01-26T05:00:00Z","v":12168,"vw":53.591429},{"c":51.98,"h":52.7575,"l":51.751,"n":251,"o":52.41,"t":"2026-01-27T05:00:00Z","v":10616,"vw":52.14826},{"c":51.192,"h":51.63,"l":50.7,"n":253,"o":51.61,"t":"2026-01-28T05:00:00Z","v":9987,"vw":51.243508},{"c":50.907,"h":51.26,"l":50.85,"n":170,"o":50.99,"t":"2026-01-29T05:00:00Z","v":10890,"vw":51.075636},{"c":51.483,"h":51.5101,"l":50.6,"n":196,"o":51.3,"t":"2026-01-30T05:00:00Z","v":6896,"vw":51.124992},{"c":52.105,"h":52.25,"l":51.2,"n":293,"o":51.2,"t":"2026-02-02T05:00:00Z","v":24401,"vw":51.914184},{"c":50.99,"h":53,"l":50.92,"n":420,"o":51.63,"t":"2026-02-03T05:00:00Z","v":29197,"vw":51.439727},{"c":52.2693,"h":52.72,"l":51.38,"n":181,"o":51.38,"t":"2026-02-04T05:00:00Z","v":8340,"vw":52.137138},{"c":51.5459,"h":52.635,"l":51.4101,"n":198,"o":52.38,"t":"2026-02-05T05:00:00Z","v":8392,"vw":51.897421},{"c":53.38,"h":53.38,"l":52.35,"n":195,"o":52.35,"t":"2026-02-06T05:00:00Z","v":7762,"vw":52.925064},{"c":52.455,"h":53.66,"l":52.3,"n":186,"o":53.17,"t":"2026-02-09T05:00:00Z","v":12113,"vw":52.715558},{"c":51.762,"h":52.626,"l":51.73,"n":156,"o":52.55,"t":"2026-02-10T05:00:00Z","v":7926,"vw":52.267863},{"c":52.42,"h":52.42,"l":51.27,"n":121,"o":51.5,"t":"2026-02-11T05:00:00Z","v":7040,"vw":51.63313},{"c":52.21,"h":53.085,"l":52,"n":211,"o":52.34,"t":"2026-02-12T05:00:00Z","v":14326,"vw":52.544701},{"c":53.2003,"h":53.96,"l":52.33,"n":195,"o":52.33,"t":"2026-02-13T05:00:00Z","v":9357,"vw":53.45575},{"c":53.046,"h":53.95,"l":53.046,"n":131,"o":53.32,"t":"2026-02-17T05:00:00Z","v":12187,"vw":53.392832},{"c":53.23,"h":53.26,"l":52.54,"n":133,"o":52.72,"t":"2026-02-18T05:00:00Z","v":8657,"vw":52.915962},{"c":52.98,"h":52.98,"l":52.3,"n":168,"o":52.81,"t":"2026-02-19T05:00:00Z","v":7742,"vw":52.476617},{"c":52.627,"h":52.79,"l":52.1906,"n":188,"o":52.78,"t":"2026-02-20T05:00:00Z","v":10698,"vw":52.385191},{"c":53.82,"h":53.82,"l":53.21,"n":141,"o":53.21,"t":"2026-02-23T05:00:00Z","v":3584,"vw":53.650023},{"c":53.31,"h":53.7,"l":53.14,"n":103,"o":53.66,"t":"2026-02-24T05:00:00Z","v":6997,"vw":53.503548},{"c":53.31,"h":53.86,"l":53.31,"n":106,"o":53.86,"t":"2026-02-25T05:00:00Z","v":2725,"vw":53.4409},{"c":53.02,"h":53.31,"l":52.275,"n":105,"o":53.31,"t":"2026-02-26T05:00:00Z","v":5170,"vw":52.666607},{"c":54.89,"h":54.89,"l":52.55,"n":176,"o":52.83,"t":"2026-02-27T05:00:00Z","v":6556,"vw":54.171448},{"c":53.73,"h":54.46,"l":53.4,"n":175,"o":53.86,"t":"2026-03-02T05:00:00Z","v":10573,"vw":53.932755},{"c":52.38,"h":52.98,"l":51.4,"n":199,"o":52.46,"t":"2026-03-03T05:00:00Z","v":55185,"vw":51.997544},{"c":52.68,"h":52.8749,"l":51.82,"n":161,"o":52.38,"t":"2026-03-04T05:00:00Z","v":9259,"vw":52.53363},{"c":50.67,"h":51.295,"l":49.85,"n":273,"o":51.29,"t":"2026-03-05T05:00:00Z","v":13136,"vw":50.297764},{"c":49.82,"h":49.9,"l":48.7034,"n":249,"o":49.37,"t":"2026-03-06T05:00:00Z","v":16691,"vw":49.265682},{"c":50.743,"h":50.76,"l":48.81,"n":257,"o":49.05,"t":"2026-03-09T04:00:00Z","v":15513,"vw":49.446379},{"c":50.09,"h":50.7,"l":50.025,"n":128,"o":50.52,"t":"2026-03-10T04:00:00Z","v":6308,"vw":50.360036},{"c":49.79,"h":49.96,"l":49.255,"n":151,"o":49.9,"t":"2026-03-11T04:00:00Z","v":7106,"vw":49.689594},{"c":48.09,"h":49.505,"l":47.9772,"n":232,"o":49.1,"t":"2026-03-12T04:00:00Z","v":20798,"vw":48.754996},{"c":47.83,"h":49.23,"l":47.802,"n":131,"o":48.56,"t":"2026-03-13T04:00:00Z","v":7214,"vw":48.553144},{"c":48.56,"h":48.99,"l":48.23,"n":158,"o":48.53,"t":"2026-03-16T04:00:00Z","v":8776,"vw":48.519004},{"c":47.6723,"h":49.06,"l":47.67,"n":217,"o":48.92,"t":"2026-03-17T04:00:00Z","v":13053,"vw":48.317916},{"c":46.127,"h":47.01,"l":46.1,"n":211,"o":46.8982,"t":"2026-03-18T04:00:00Z","v":6996,"vw":46.446726},{"c":45.7838,"h":46.58,"l":45.78,"n":151,"o":46.01,"t":"2026-03-19T04:00:00Z","v":6836,"vw":46.181675},{"c":44.94,"h":45.84,"l":44.63,"n":175,"o":45.46,"t":"2026-03-20T04:00:00Z","v":7013,"vw":45.337449},{"c":44.97,"h":45.95,"l":44.94,"n":231,"o":45.71,"t":"2026-03-23T04:00:00Z","v":16023,"vw":45.63608},{"c":44.93,"h":45.195,"l":44.24,"n":181,"o":44.27,"t":"2026-03-24T04:00:00Z","v":9984,"vw":44.649402},{"c":45.6754,"h":45.85,"l":45.3949,"n":129,"o":45.5,"t":"2026-03-25T04:00:00Z","v":4643,"vw":45.701553},{"c":45.3878,"h":46.07,"l":45.27,"n":133,"o":45.27,"t":"2026-03-26T04:00:00Z","v":10579,"vw":45.92685},{"c":43.83,"h":45.26,"l":43.83,"n":199,"o":45.26,"t":"2026-03-27T04:00:00Z","v":8946,"vw":44.68238},{"c":44.12,"h":44.335,"l":43.95,"n":230,"o":44.26,"t":"2026-03-30T04:00:00Z","v":5293,"vw":44.142073},{"c":45.85,"h":45.88,"l":44.68,"n":263,"o":44.68,"t":"2026-03-31T04:00:00Z","v":14345,"vw":45.502442},{"c":46.6501,"h":47.085,"l":46.08,"n":141,"o":46.08,"t":"2026-04-01T04:00:00Z","v":3500,"vw":46.788195},{"c":45.94,"h":46.08,"l":45.7649,"n":114,"o":45.94,"t":"2026-04-02T04:00:00Z","v":2660,"vw":45.88119},{"c":45.61,"h":46.1003,"l":45.2701,"n":484,"o":45.62,"t":"2026-04-06T04:00:00Z","v":29899,"vw":45.692157},{"c":45.75,"h":45.935,"l":44.815,"n":280,"o":44.815,"t":"2026-04-07T04:00:00Z","v":13740,"vw":45.470571},{"c":47.6634,"h":47.6634,"l":46.525,"n":118,"o":46.525,"t":"2026-04-08T04:00:00Z","v":6523,"vw":47.165113},{"c":47.47,"h":47.6801,"l":47,"n":138,"o":47.43,"t":"2026-04-09T04:00:00Z","v":7352,"vw":47.589337},{"c":46.1644,"h":47.53,"l":46.08,"n":125,"o":47.53,"t":"2026-04-10T04:00:00Z","v":7192,"vw":46.497895},{"c":46.5885,"h":46.5885,"l":45.5435,"n":91,"o":46.3,"t":"2026-04-13T04:00:00Z","v":5122,"vw":45.868889},{"c":47.06,"h":47.45,"l":46.26,"n":87,"o":46.26,"t":"2026-04-14T04:00:00Z","v":1716,"vw":46.873532},{"c":46.4823,"h":47.1,"l":44.02,"n":176,"o":47.1,"t":"2026-04-15T04:00:00Z","v":12092,"vw":46.458505},{"c":45.7141,"h":46.105,"l":45.645,"n":116,"o":46.105,"t":"2026-04-16T04:00:00Z","v":8093,"vw":45.698815},{"c":47.0232,"h":47.2,"l":46.869,"n":152,"o":46.96,"t":"2026-04-17T04:00:00Z","v":5605,"vw":47.046882},{"c":46.1727,"h":46.87,"l":46,"n":152,"o":46.64,"t":"2026-04-20T04:00:00Z","v":3956,"vw":46.529348},{"c":45.21,"h":45.61,"l":45.21,"n":117,"o":45.37,"t":"2026-04-21T04:00:00Z","v":3770,"vw":45.378489},{"c":45.4543,"h":46.0773,"l":45.27,"n":147,"o":45.41,"t":"2026-04-22T04:00:00Z","v":7078,"vw":45.388009},{"c":45.38,"h":45.48,"l":44.82,"n":175,"o":45.48,"t":"2026-04-23T04:00:00Z","v":11279,"vw":45.266013},{"c":44.09,"h":44.25,"l":43.82,"n":172,"o":44.21,"t":"2026-04-24T04:00:00Z","v":6003,"vw":43.991892},{"c":43.6593,"h":44.415,"l":43.6593,"n":115,"o":43.72,"t":"2026-04-27T04:00:00Z","v":7402,"vw":43.964606},{"c":43.8801,"h":44.15,"l":43.65,"n":111,"o":43.979,"t":"2026-04-28T04:00:00Z","v":4591,"vw":43.799766},{"c":43.23,"h":43.29,"l":42.76,"n":205,"o":43.13,"t":"2026-04-29T04:00:00Z","v":8727,"vw":43.131203},{"c":45.2021,"h":45.2021,"l":43.72,"n":190,"o":43.72,"t":"2026-04-30T04:00:00Z","v":14904,"vw":44.205547},{"c":44.8187,"h":45.55,"l":44.724,"n":96,"o":45.22,"t":"2026-05-01T04:00:00Z","v":5038,"vw":45.007077},{"c":44.4064,"h":44.55,"l":44.215,"n":67,"o":44.55,"t":"2026-05-04T04:00:00Z","v":1359,"vw":44.316143},{"c":44.7478,"h":44.7478,"l":43.1174,"n":75,"o":43.1174,"t":"2026-05-05T04:00:00Z","v":5611,"vw":44.527286},{"c":44.72,"h":45.06,"l":44.59,"n":101,"o":44.68,"t":"2026-05-06T04:00:00Z","v":8190,"vw":44.910433},{"c":44.23,"h":44.78,"l":44.13,"n":99,"o":44.47,"t":"2026-05-07T04:00:00Z","v":4343,"vw":44.619662},{"c":43.47,"h":44.43,"l":43.43,"n":137,"o":44.43,"t":"2026-05-08T04:00:00Z","v":3812,"vw":43.724166},{"c":43.19,"h":44.13,"l":43.19,"n":129,"o":43.48,"t":"2026-05-11T04:00:00Z","v":4098,"vw":43.734962},{"c":45.0281,"h":45.382,"l":43.64,"n":130,"o":43.64,"t":"2026-05-12T04:00:00Z","v":7240,"vw":44.934643},{"c":45.43,"h":45.55,"l":44.94,"n":113,"o":45.5,"t":"2026-05-13T04:00:00Z","v":9091,"vw":45.438577},{"c":45.4625,"h":45.64,"l":45.3601,"n":81,"o":45.63,"t":"2026-05-14T04:00:00Z","v":3086,"vw":45.519934},{"c":44.4733,"h":45.7,"l":44.28,"n":149,"o":45.7,"t":"2026-05-15T04:00:00Z","v":13621,"vw":44.642369},{"c":44.75,"h":44.78,"l":44.23,"n":74,"o":44.78,"t":"2026-05-18T04:00:00Z","v":2632,"vw":44.587836},{"c":45.7374,"h":46.2,"l":44.75,"n":106,"o":44.75,"t":"2026-05-19T04:00:00Z","v":4499,"vw":45.873918},{"c":45.72,"h":45.87,"l":45.186,"n":89,"o":45.87,"t":"2026-05-20T04:00:00Z","v":2445,"vw":45.513035},{"c":46.2898,"h":46.3999,"l":46.07,"n":76,"o":46.07,"t":"2026-05-21T04:00:00Z","v":2139,"vw":46.169284},{"c":47.4432,"h":47.56,"l":46.59,"n":148,"o":46.59,"t":"2026-05-22T04:00:00Z","v":10669,"vw":47.39288},{"c":46.5468,"h":47.24,"l":46.45,"n":114,"o":47.24,"t":"2026-05-26T04:00:00Z","v":5274,"vw":46.969202},{"c":46.6841,"h":47.025,"l":46.34,"n":66,"o":46.34,"t":"2026-05-27T04:00:00Z","v":3000,"vw":46.639578},{"c":48.0753,"h":48.25,"l":46.63,"n":98,"o":46.63,"t":"2026-05-28T04:00:00Z","v":5879,"vw":47.845395},{"c":47.0765,"h":48.12,"l":46.95,"n":141,"o":48.12,"t":"2026-05-29T04:00:00Z","v":6352,"vw":47.102025},{"c":45.9344,"h":46.31,"l":45.695,"n":123,"o":46.31,"t":"2026-06-01T04:00:00Z","v":3009,"vw":45.86436},{"c":45.1342,"h":45.525,"l":44.635,"n":123,"o":45.525,"t":"2026-06-02T04:00:00Z","v":4992,"vw":45.08997},{"c":45.74,"h":45.96,"l":44.89,"n":79,"o":44.89,"t":"2026-06-03T04:00:00Z","v":5266,"vw":45.35103},{"c":48.614,"h":48.69,"l":47.75,"n":154,"o":47.8802,"t":"2026-06-04T04:00:00Z","v":10510,"vw":48.402345},{"c":49.3539,"h":50.2989,"l":49.1819,"n":238,"o":49.41,"t":"2026-06-05T04:00:00Z","v":17433,"vw":49.748407},{"c":48.9548,"h":50.05,"l":48.951,"n":152,"o":49.69,"t":"2026-06-08T04:00:00Z","v":8330,"vw":49.210446},{"c":50.2159,"h":50.4,"l":48.99,"n":183,"o":48.99,"t":"2026-06-09T04:00:00Z","v":15863,"vw":49.885698},{"c":49.1699,"h":50.16,"l":49.1699,"n":130,"o":49.98,"t":"2026-06-10T04:00:00Z","v":6576,"vw":49.798265},{"c":49.9645,"h":50.45,"l":49.29,"n":159,"o":49.29,"t":"2026-06-11T04:00:00Z","v":9293,"vw":49.907109},{"c":49.5701,"h":50.37,"l":49.42,"n":116,"o":50.37,"t":"2026-06-12T04:00:00Z","v":7256,"vw":49.782696},{"c":49.0749,"h":49.88,"l":48.36,"n":225,"o":49.88,"t":"2026-06-15T04:00:00Z","v":22913,"vw":48.968141},{"c":49.1066,"h":49.4,"l":48.76,"n":108,"o":49.4,"t":"2026-06-16T04:00:00Z","v":5776,"vw":49.004997},{"c":47.647,"h":48.82,"l":47.325,"n":181,"o":48.82,"t":"2026-06-17T04:00:00Z","v":10754,"vw":48.115447},{"c":46.827,"h":47.7,"l":46.44,"n":159,"o":47.7,"t":"2026-06-18T04:00:00Z","v":7384,"vw":46.835681},{"c":47.68,"h":47.805,"l":46.9,"n":139,"o":46.9,"t":"2026-06-22T04:00:00Z","v":13613,"vw":47.245896},{"c":48.87,"h":48.94,"l":48.4599,"n":118,"o":48.58,"t":"2026-06-23T04:00:00Z","v":6590,"vw":48.757088},{"c":49.4953,"h":50.1117,"l":49.225,"n":156,"o":49.67,"t":"2026-06-24T04:00:00Z","v":8693,"vw":49.708331},{"c":51.0599,"h":51.865,"l":49.3,"n":177,"o":49.3,"t":"2026-06-25T04:00:00Z","v":10395,"vw":51.303143},{"c":54.14,"h":54.14,"l":52.35,"n":228,"o":52.35,"t":"2026-06-26T04:00:00Z","v":13761,"vw":53.489566},{"c":54.28,"h":54.495,"l":53.86,"n":320,"o":54.45,"t":"2026-06-29T04:00:00Z","v":28599,"vw":54.22322},{"c":53.0658,"h":54.76,"l":52.56,"n":236,"o":54.76,"t":"2026-06-30T04:00:00Z","v":16038,"vw":53.186112},{"c":53.3878,"h":53.575,"l":53.22,"n":167,"o":53.49,"t":"2026-07-01T04:00:00Z","v":8580,"vw":53.409779},{"c":56.35,"h":56.35,"l":53.97,"n":322,"o":53.97,"t":"2026-07-02T04:00:00Z","v":22194,"vw":55.568954},{"c":55.06,"h":56.15,"l":53.86,"n":311,"o":56.15,"t":"2026-07-06T04:00:00Z","v":20279,"vw":54.830244},{"c":56.645,"h":57.41,"l":56.35,"n":241,"o":56.95,"t":"2026-07-07T04:00:00Z","v":16543,"vw":56.818674},{"c":55.2812,"h":56.315,"l":55.18,"n":178,"o":56.3,"t":"2026-07-08T04:00:00Z","v":12875,"vw":55.681538},{"c":55.03,"h":55.4,"l":54.55,"n":155,"o":55.27,"t":"2026-07-09T04:00:00Z","v":6606,"vw":54.911808},{"c":54.2455,"h":54.33,"l":53.88,"n":106,"o":54.33,"t":"2026-07-10T04:00:00Z","v":2761,"vw":54.112008},{"c":54.61,"h":55.06,"l":53.895,"n":280,"o":54.23,"t":"2026-07-13T04:00:00Z","v":19447,"vw":54.347082},{"c":52.4471,"h":53.65,"l":52.01,"n":336,"o":53.65,"t":"2026-07-14T04:00:00Z","v":20231,"vw":52.566035},{"c":52.3489,"h":53.05,"l":52.035,"n":152,"o":52.035,"t":"2026-07-15T04:00:00Z","v":5711,"vw":52.641218},{"c":54.71,"h":55.34,"l":52.7,"n":234,"o":52.7,"t":"2026-07-16T04:00:00Z","v":28516,"vw":54.803943},{"c":54.26,"h":55.385,"l":54.2,"n":111,"o":54.35,"t":"2026-07-17T04:00:00Z","v":5222,"vw":54.409117},{"c":53.0341,"h":54.35,"l":53.0341,"n":226,"o":54.35,"t":"2026-07-20T04:00:00Z","v":20404,"vw":53.622967},{"c":53.57,"h":53.57,"l":52.2,"n":128,"o":52.2,"t":"2026-07-21T04:00:00Z","v":5704,"vw":52.667982},{"c":53.02,"h":53.74,"l":52.825,"n":105,"o":53.72,"t":"2026-07-22T04:00:00Z","v":13492,"vw":53.112997},{"c":54.39,"h":54.4176,"l":53.4,"n":144,"o":53.43,"t":"2026-07-23T04:00:00Z","v":7359,"vw":54.174307},{"c":55.18,"h":55.5,"l":55,"n":141,"o":55,"t":"2026-07-24T04:00:00Z","v":7440,"vw":55.219979},{"c":55.7448,"h":56.415,"l":55.455,"n":127,"o":55.455,"t":"2026-07-27T04:00:00Z","v":4469,"vw":56.104138},{"c":58.35,"h":59.145,"l":57.15,"n":237,"o":57.15,"t":"2026-07-28T04:00:00Z","v":73377,"vw":58.486224},{"c":57.7,"h":58.84,"l":57.7,"n":206,"o":58.56,"t":"2026-07-29T04:00:00Z","v":16517,"vw":58.359332},{"c":55.83,"h":55.93,"l":54.87,"n":257,"o":55.93,"t":"2026-07-30T04:00:00Z","v":37510,"vw":55.414656},{"c":55.1,"h":55.4151,"l":54.32,"n":165,"o":54.365,"t":"2026-07-31T04:00:00Z","v":8271,"vw":55.16659},{"c":54.9936,"h":55.88,"l":54.33,"n":158,"o":55.88,"t":"2026-08-03T04:00:00Z","v":52733,"vw":54.981787},{"c":54.6954,"h":54.9,"l":54.12,"n":285,"o":54.23,"t":"2026-08-04T04:00:00Z","v":10400,"vw":54.442337},{"c":56.1589,"h":56.36,"l":55.16,"n":249,"o":55.78,"t":"2026-08-05T04:00:00Z","v":20417,"vw":55.708556},{"c":56.1774,"h":57.2,"l":55.47,"n":126,"o":57.2,"t":"2026-08-06T04:00:00Z","v":3728,"vw":56.192542},{"c":56.9729,"h":56.98,"l":56.18,"n":128,"o":56.18,"t":"2026-08-07T04:00:00Z","v":4970,"vw":56.726885},{"c":58.8117,"h":58.83,"l":56.98,"n":227,"o":56.98,"t":"2026-08-10T04:00:00Z","v":19571,"vw":58.017099},{"c":58.5669,"h":59.59,"l":58.5669,"n":116,"o":58.95,"t":"2026-08-11T04:00:00Z","v":10569,"vw":58.826637},{"c":58.9554,"h":59.259,"l":57.475,"n":159,"o":57.65,"t":"2026-08-12T04:00:00Z","v":4205,"vw":58.633393},{"c":58.99,"h":59.235,"l":58.76,"n":102,"o":59.235,"t":"2026-08-13T04:00:00Z","v":3448,"vw":58.864996},{"c":58.1952,"h":58.3769,"l":58.0801,"n":92,"o":58.3769,"t":"2026-08-14T04:00:00Z","v":2764,"vw":58.18845},{"c":57.9766,"h":58.44,"l":57.37,"n":174,"o":57.77,"t":"2026-08-17T04:00:00Z","v":22987,"vw":58.028416},{"c":59.7601,"h":60.1,"l":58.84,"n":184,"o":58.84,"t":"2026-08-18T04:00:00Z","v":11242,"vw":59.853621},{"c":63.9533,"h":64.595,"l":61.32,"n":300,"o":61.32,"t":"2026-08-19T04:00:00Z","v":13323,"vw":63.704789},{"c":61.62,"h":63.39,"l":61.435,"n":193,"o":62.84,"t":"2026-08-20T04:00:00Z","v":12136,"vw":62.587},{"c":63.2575,"h":63.67,"l":61.695,"n":149,"o":61.695,"t":"2026-08-21T04:00:00Z","v":5444,"vw":63.435678},{"c":63.27,"h":63.5,"l":62.25,"n":242,"o":63.5,"t":"2026-08-24T04:00:00Z","v":17127,"vw":63.100119},{"c":63.6731,"h":64.01,"l":62.78,"n":143,"o":62.78,"t":"2026-08-25T04:00:00Z","v":7327,"vw":63.532387},{"c":62.43,"h":63.125,"l":62.401,"n":171,"o":63.09,"t":"2026-08-26T04:00:00Z","v":10535,"vw":62.616664},{"c":61.009,"h":61.43,"l":60.9387,"n":176,"o":61.135,"t":"2026-08-27T04:00:00Z","v":4310,"vw":61.113403},{"c":60.5429,"h":60.79,"l":60.34,"n":312,"o":60.79,"t":"2026-08-28T04:00:00Z","v":118043,"vw":60.491294},{"c":60.2649,"h":60.37,"l":59.97,"n":137,"o":60.1,"t":"2026-08-31T04:00:00Z","v":26385,"vw":60.127196},{"c":60.8558,"h":62.2,"l":60.6601,"n":234,"o":61.32,"t":"2026-09-01T04:00:00Z","v":8410,"vw":60.971781},{"c":61.95,"h":62.75,"l":61.19,"n":226,"o":61.19,"t":"2026-09-02T04:00:00Z","v":53658,"vw":62.200008},{"c":62.02,"h":62.18,"l":60.95,"n":150,"o":61.081,"t":"2026-09-03T04:00:00Z","v":4645,"vw":61.526823},{"c":60.6726,"h":61.259,"l":60.6404,"n":122,"o":61.04,"t":"2026-09-04T04:00:00Z","v":5133,"vw":60.831186},{"c":57.5709,"h":58.525,"l":57.5356,"n":248,"o":57.79,"t":"2026-09-08T04:00:00Z","v":9160,"vw":57.979705},{"c":57.32,"h":57.63,"l":57.2,"n":176,"o":57.63,"t":"2026-09-09T04:00:00Z","v":12296,"vw":57.47587},{"c":56.59,"h":57.47,"l":56.59,"n":120,"o":57.4,"t":"2026-09-10T04:00:00Z","v":6071,"vw":57.079639},{"c":56.431,"h":57.2,"l":56.38,"n":118,"o":57.2,"t":"2026-09-11T04:00:00Z","v":3911,"vw":56.748274},{"c":57.95,"h":58.42,"l":57.59,"n":192,"o":57.85,"t":"2026-09-14T04:00:00Z","v":14975,"vw":58.009585},{"c":57.8361,"h":58.02,"l":57.21,"n":130,"o":57.21,"t":"2026-09-15T04:00:00Z","v":3762,"vw":57.586652},{"c":57.99,"h":58.48,"l":57.78,"n":107,"o":58.48,"t":"2026-09-16T04:00:00Z","v":8435,"vw":58.304965},{"c":58.71,"h":58.74,"l":58.27,"n":121,"o":58.27,"t":"2026-09-17T04:00:00Z","v":4923,"vw":58.58831},{"c":58.36,"h":58.57,"l":58.085,"n":122,"o":58.57,"t":"2026-09-18T04:00:00Z","v":2958,"vw":58.310566},{"c":59.3247,"h":59.3247,"l":58.42,"n":123,"o":58.42,"t":"2026-09-21T04:00:00Z","v":3355,"vw":58.633093},{"c":59.88,"h":60.142,"l":58.71,"n":135,"o":58.71,"t":"2026-09-22T04:00:00Z","v":5451,"vw":59.754481},{"c":59.01,"h":59.98,"l":58.64,"n":107,"o":59.98,"t":"2026-09-23T04:00:00Z","v":6912,"vw":58.903926},{"c":59.8667,"h":60.77,"l":59.62,"n":163,"o":60.77,"t":"2026-09-24T04:00:00Z","v":5659,"vw":60.1359},{"c":60.3379,"h":60.3379,"l":59.225,"n":89,"o":59.92,"t":"2026-09-25T04:00:00Z","v":2777,"vw":59.580691},{"c":60.628,"h":60.68,"l":60.23,"n":215,"o":60.28,"t":"2026-09-28T04:00:00Z","v":3951,"vw":60.510145},{"c":60.1973,"h":60.695,"l":59.82,"n":138,"o":60.31,"t":"2026-09-29T04:00:00Z","v":5729,"vw":60.270607},{"c":58.9783,"h":59.96,"l":58.9783,"n":257,"o":59.96,"t":"2026-09-30T04:00:00Z","v":61884,"vw":59.623744},{"c":57.24,"h":58.79,"l":56.86,"n":285,"o":58.79,"t":"2026-10-01T04:00:00Z","v":23896,"vw":57.467424},{"c":57.05,"h":57.19,"l":56.45,"n":255,"o":57.03,"t":"2026-10-02T04:00:00Z","v":22115,"vw":56.892161},{"c":57.8217,"h":57.8217,"l":56.69,"n":131,"o":56.69,"t":"2026-10-05T04:00:00Z","v":4126,"vw":57.128375},{"c":57.72,"h":57.91,"l":56.98,"n":124,"o":57.91,"t":"2026-10-06T04:00:00Z","v":2528,"vw":57.686418},{"c":58.79,"h":59.509,"l":57.68,"n":118,"o":57.68,"t":"2026-10-07T04:00:00Z","v":5335,"vw":58.462989},{"c":58.3419,"h":58.3419,"l":56.52,"n":116,"o":57.57,"t":"2026-10-08T04:00:00Z","v":5128,"vw":57.314612},{"c":60.1,"h":60.3,"l":59.4143,"n":133,"o":59.4143,"t":"2026-10-09T04:00:00Z","v":8831,"vw":60.053387},{"c":60.934,"h":60.9856,"l":60.51,"n":89,"o":60.56,"t":"2026-10-12T04:00:00Z","v":2126,"vw":60.676888},{"c":59.3263,"h":61.5,"l":59.3263,"n":175,"o":61.5,"t":"2026-10-13T04:00:00Z","v":29224,"vw":59.625911},{"c":62.33,"h":62.33,"l":60.3,"n":201,"o":60.3,"t":"2026-10-14T04:00:00Z","v":7876,"vw":61.880858},{"c":64.6412,"h":65.73,"l":63.99,"n":236,"o":63.99,"t":"2026-10-15T04:00:00Z","v":10170,"vw":65.091561},{"c":64.22,"h":65.1099,"l":64.05,"n":257,"o":65.039,"t":"2026-10-16T04:00:00Z","v":11267,"vw":64.513997},{"c":63.51,"h":64.36,"l":63.3401,"n":167,"o":63.64,"t":"2026-10-19T04:00:00Z","v":17190,"vw":63.764279},{"c":66.44,"h":66.51,"l":64.76,"n":199,"o":64.76,"t":"2026-10-20T04:00:00Z","v":14815,"vw":66.112649},{"c":65.8567,"h":66.11,"l":64.88,"n":177,"o":64.92,"t":"2026-10-21T04:00:00Z","v":10411,"vw":65.346221},{"c":67.55,"h":67.75,"l":66.61,"n":200,"o":66.61,"t":"2026-10-22T04:00:00Z","v":13331,"vw":67.438014}],"volatilityBars":[{"c":58.79,"h":58.79,"l":58.71,"n":6,"o":58.71,"t":"2026-09-22T13:30:00Z","v":785,"vw":58.725714},{"c":59.94,"h":59.94,"l":59.855,"n":6,"o":59.855,"t":"2026-09-22T14:45:00Z","v":556,"vw":59.888114},{"c":60.01,"h":60.01,"l":59.9857,"n":3,"o":59.991,"t":"2026-09-22T16:15:00Z","v":492,"vw":59.991716},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-09-22T17:30:00Z","v":225,"vw":59.98},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-09-22T17:45:00Z","v":200,"vw":60.03},{"c":60.085,"h":60.085,"l":60.085,"n":1,"o":60.085,"t":"2026-09-22T18:15:00Z","v":825,"vw":60.085},{"c":60.045,"h":60.045,"l":60.045,"n":1,"o":60.045,"t":"2026-09-22T19:30:00Z","v":300,"vw":60.045},{"c":59.88,"h":60.142,"l":59.88,"n":12,"o":60.142,"t":"2026-09-22T19:45:00Z","v":376,"vw":60.029069},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-09-23T13:45:00Z","v":200,"vw":59.98},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-09-23T15:45:00Z","v":2538,"vw":59.11},{"c":58.66,"h":58.66,"l":58.64,"n":17,"o":58.64,"t":"2026-09-23T18:00:00Z","v":3006,"vw":58.649933},{"c":58.94,"h":58.94,"l":58.94,"n":9,"o":58.94,"t":"2026-09-23T19:45:00Z","v":252,"vw":58.94},{"c":59.01,"h":59.01,"l":59.01,"n":3,"o":59.01,"t":"2026-09-23T20:00:00Z","v":129,"vw":59.01},{"c":60.55,"h":60.77,"l":60.55,"n":6,"o":60.77,"t":"2026-09-24T14:15:00Z","v":969,"vw":60.578342},{"c":60.18,"h":60.18,"l":60.18,"n":6,"o":60.18,"t":"2026-09-24T15:00:00Z","v":1061,"vw":60.18},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-09-24T17:15:00Z","v":106,"vw":59.62},{"c":59.66,"h":59.66,"l":59.66,"n":3,"o":59.66,"t":"2026-09-24T17:30:00Z","v":216,"vw":59.66},{"c":59.86,"h":59.86,"l":59.86,"n":1,"o":59.86,"t":"2026-09-24T18:15:00Z","v":200,"vw":59.86},{"c":59.89,"h":59.96,"l":59.89,"n":38,"o":59.91,"t":"2026-09-24T19:45:00Z","v":1615,"vw":59.934615},{"c":59.995,"h":59.995,"l":59.92,"n":4,"o":59.92,"t":"2026-09-25T13:30:00Z","v":757,"vw":59.969868},{"c":59.225,"h":59.225,"l":59.225,"n":1,"o":59.225,"t":"2026-09-25T14:15:00Z","v":1000,"vw":59.225},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-09-25T15:00:00Z","v":100,"vw":59.62},{"c":60.16,"h":60.16,"l":60.16,"n":1,"o":60.16,"t":"2026-09-25T19:30:00Z","v":100,"vw":60.16},{"c":60.23,"h":60.28,"l":60.23,"n":5,"o":60.28,"t":"2026-09-28T14:00:00Z","v":805,"vw":60.255},{"c":60.63,"h":60.63,"l":60.63,"n":1,"o":60.63,"t":"2026-09-28T18:30:00Z","v":100,"vw":60.63},{"c":60.68,"h":60.68,"l":60.68,"n":7,"o":60.68,"t":"2026-09-28T19:00:00Z","v":198,"vw":60.68},{"c":60.6696,"h":60.679,"l":60.645,"n":7,"o":60.655,"t":"2026-09-28T19:45:00Z","v":1105,"vw":60.657406},{"c":60.695,"h":60.695,"l":60.31,"n":11,"o":60.31,"t":"2026-09-29T13:30:00Z","v":996,"vw":60.649681},{"c":59.849,"h":60.16,"l":59.82,"n":3,"o":60.16,"t":"2026-09-29T14:00:00Z","v":531,"vw":60.037401},{"c":60.161,"h":60.161,"l":60.161,"n":2,"o":60.161,"t":"2026-09-29T19:30:00Z","v":383,"vw":60.161},{"c":60.18,"h":60.195,"l":60.17,"n":15,"o":60.1705,"t":"2026-09-29T19:45:00Z","v":2098,"vw":60.180383},{"c":59.96,"h":59.96,"l":59.911,"n":10,"o":59.96,"t":"2026-09-30T13:30:00Z","v":1908,"vw":59.94969},{"c":59.38,"h":59.89,"l":59.38,"n":21,"o":59.89,"t":"2026-09-30T14:15:00Z","v":4985,"vw":59.481831},{"c":59.81,"h":59.86,"l":59.79,"n":10,"o":59.86,"t":"2026-09-30T15:00:00Z","v":8234,"vw":59.811004},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-09-30T16:00:00Z","v":100,"vw":59.92},{"c":59.63,"h":59.63,"l":59.63,"n":2,"o":59.63,"t":"2026-09-30T16:30:00Z","v":200,"vw":59.63},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-09-30T17:00:00Z","v":5135,"vw":59.92},{"c":59.8,"h":59.855,"l":59.8,"n":48,"o":59.85,"t":"2026-09-30T17:30:00Z","v":7188,"vw":59.844087},{"c":59.65,"h":59.76,"l":59.65,"n":9,"o":59.76,"t":"2026-09-30T17:45:00Z","v":1096,"vw":59.697073},{"c":59.5,"h":59.5,"l":59.5,"n":3,"o":59.5,"t":"2026-09-30T18:00:00Z","v":24504,"vw":59.5},{"c":59.37,"h":59.43,"l":59.37,"n":16,"o":59.4002,"t":"2026-09-30T18:15:00Z","v":6234,"vw":59.400024},{"c":59.105,"h":59.105,"l":59.105,"n":1,"o":59.105,"t":"2026-09-30T18:45:00Z","v":100,"vw":59.105},{"c":58.985,"h":58.985,"l":58.98,"n":7,"o":58.98,"t":"2026-09-30T19:45:00Z","v":349,"vw":58.982925},{"c":58.605,"h":58.79,"l":58.605,"n":8,"o":58.79,"t":"2026-10-01T13:30:00Z","v":466,"vw":58.725186},{"c":58.2,"h":58.2,"l":58.2,"n":4,"o":58.2,"t":"2026-10-01T13:45:00Z","v":248,"vw":58.2},{"c":57.9,"h":57.93,"l":57.9,"n":12,"o":57.93,"t":"2026-10-01T14:00:00Z","v":8335,"vw":57.90435},{"c":57.75,"h":57.86,"l":57.75,"n":3,"o":57.86,"t":"2026-10-01T14:30:00Z","v":951,"vw":57.767368},{"c":57.235,"h":57.26,"l":57.235,"n":13,"o":57.26,"t":"2026-10-01T17:45:00Z","v":1851,"vw":57.253117},{"c":56.88,"h":56.89,"l":56.86,"n":49,"o":56.89,"t":"2026-10-01T18:00:00Z","v":5623,"vw":56.877963},{"c":57.28,"h":57.28,"l":57.25,"n":5,"o":57.25,"t":"2026-10-01T19:15:00Z","v":1924,"vw":57.259811},{"c":57.35,"h":57.35,"l":57.35,"n":4,"o":57.35,"t":"2026-10-01T19:30:00Z","v":103,"vw":57.35},{"c":57.15,"h":57.228,"l":57.12,"n":40,"o":57.219,"t":"2026-10-01T19:45:00Z","v":1634,"vw":57.161213},{"c":57.24,"h":57.24,"l":57.24,"n":4,"o":57.24,"t":"2026-10-01T20:00:00Z","v":627,"vw":57.24},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-01T20:45:00Z","v":110,"vw":57.23},{"c":57.06,"h":57.06,"l":57.03,"n":15,"o":57.03,"t":"2026-10-02T14:15:00Z","v":2554,"vw":57.031264},{"c":56.91,"h":56.9451,"l":56.91,"n":3,"o":56.9451,"t":"2026-10-02T14:45:00Z","v":245,"vw":56.930164},{"c":56.85,"h":56.85,"l":56.79,"n":55,"o":56.8,"t":"2026-10-02T15:00:00Z","v":6599,"vw":56.826163},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-02T15:15:00Z","v":198,"vw":56.87},{"c":56.9759,"h":56.9759,"l":56.9759,"n":1,"o":56.9759,"t":"2026-10-02T15:30:00Z","v":200,"vw":56.9759},{"c":56.45,"h":56.45,"l":56.45,"n":2,"o":56.45,"t":"2026-10-02T16:15:00Z","v":191,"vw":56.45},{"c":56.665,"h":56.665,"l":56.665,"n":1,"o":56.665,"t":"2026-10-02T17:00:00Z","v":148,"vw":56.665},{"c":56.7499,"h":56.7499,"l":56.7499,"n":3,"o":56.7499,"t":"2026-10-02T17:45:00Z","v":103,"vw":56.7499},{"c":56.6913,"h":56.6913,"l":56.6913,"n":1,"o":56.6913,"t":"2026-10-02T18:15:00Z","v":150,"vw":56.6913},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-02T19:30:00Z","v":201,"vw":56.99},{"c":57.055,"h":57.19,"l":57.055,"n":26,"o":57.19,"t":"2026-10-02T19:45:00Z","v":700,"vw":57.136763},{"c":57.05,"h":57.05,"l":57.05,"n":3,"o":57.05,"t":"2026-10-02T20:00:00Z","v":134,"vw":57.05},{"c":56.69,"h":56.69,"l":56.69,"n":8,"o":56.69,"t":"2026-10-05T13:30:00Z","v":1280,"vw":56.69},{"c":56.7601,"h":56.77,"l":56.7601,"n":2,"o":56.77,"t":"2026-10-05T13:45:00Z","v":200,"vw":56.76505},{"c":56.7915,"h":56.7915,"l":56.7915,"n":1,"o":56.7915,"t":"2026-10-05T14:45:00Z","v":204,"vw":56.7915},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-05T15:15:00Z","v":100,"vw":56.88},{"c":57.594,"h":57.594,"l":57.594,"n":2,"o":57.594,"t":"2026-10-05T17:00:00Z","v":130,"vw":57.594},{"c":57.809,"h":57.809,"l":57.809,"n":3,"o":57.809,"t":"2026-10-05T18:45:00Z","v":109,"vw":57.809},{"c":57.82,"h":57.82,"l":57.7,"n":32,"o":57.765,"t":"2026-10-05T19:45:00Z","v":1189,"vw":57.768189},{"c":59.16,"h":59.16,"l":59.15,"n":3,"o":59.15,"t":"2026-10-06T09:00:00Z","v":276,"vw":59.154348},{"c":57.91,"h":57.91,"l":57.91,"n":8,"o":57.91,"t":"2026-10-06T13:30:00Z","v":129,"vw":57.91},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-06T14:45:00Z","v":100,"vw":56.98},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-06T15:15:00Z","v":170,"vw":57.8},{"c":57.785,"h":57.785,"l":57.785,"n":6,"o":57.785,"t":"2026-10-06T18:45:00Z","v":285,"vw":57.785},{"c":57.72,"h":57.72,"l":57.72,"n":1,"o":57.72,"t":"2026-10-06T19:00:00Z","v":300,"vw":57.72},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-06T19:45:00Z","v":177,"vw":57.72},{"c":58.28,"h":58.28,"l":57.68,"n":7,"o":57.68,"t":"2026-10-07T13:30:00Z","v":2208,"vw":57.70778},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-10-07T14:00:00Z","v":665,"vw":58.9},{"c":59.03,"h":59.03,"l":59.03,"n":4,"o":59.03,"t":"2026-10-07T14:15:00Z","v":120,"vw":59.03},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-07T15:00:00Z","v":100,"vw":59.35},{"c":59.4999,"h":59.4999,"l":59.4999,"n":1,"o":59.4999,"t":"2026-10-07T17:00:00Z","v":394,"vw":59.4999},{"c":59.509,"h":59.509,"l":59.489,"n":5,"o":59.489,"t":"2026-10-07T17:15:00Z","v":409,"vw":59.499695},{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-07T18:00:00Z","v":500,"vw":59.4},{"c":58.73,"h":58.73,"l":58.73,"n":8,"o":58.73,"t":"2026-10-07T19:45:00Z","v":147,"vw":58.73},{"c":58.79,"h":58.79,"l":58.79,"n":3,"o":58.79,"t":"2026-10-07T20:00:00Z","v":102,"vw":58.79},{"c":57.57,"h":57.57,"l":57.57,"n":4,"o":57.57,"t":"2026-10-08T14:00:00Z","v":301,"vw":57.57},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-08T14:15:00Z","v":101,"vw":56.77},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-08T14:45:00Z","v":115,"vw":56.52},{"c":56.65,"h":56.65,"l":56.615,"n":7,"o":56.615,"t":"2026-10-08T16:00:00Z","v":1211,"vw":56.630556},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-08T16:15:00Z","v":100,"vw":56.58},{"c":56.671,"h":56.671,"l":56.671,"n":1,"o":56.671,"t":"2026-10-08T16:30:00Z","v":500,"vw":56.671},{"c":57.71,"h":57.71,"l":57.71,"n":3,"o":57.71,"t":"2026-10-08T17:00:00Z","v":260,"vw":57.71},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-08T18:15:00Z","v":738,"vw":57.8},{"c":58.215,"h":58.215,"l":58.215,"n":1,"o":58.215,"t":"2026-10-08T19:30:00Z","v":345,"vw":58.215},{"c":58.28,"h":58.28,"l":58.26,"n":16,"o":58.26,"t":"2026-10-08T19:45:00Z","v":756,"vw":58.264},{"c":59.4143,"h":59.4143,"l":59.4143,"n":1,"o":59.4143,"t":"2026-10-09T13:45:00Z","v":785,"vw":59.4143},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-09T14:15:00Z","v":250,"vw":59.75},{"c":59.56,"h":59.56,"l":59.56,"n":2,"o":59.56,"t":"2026-10-09T14:30:00Z","v":150,"vw":59.56},{"c":59.56,"h":59.56,"l":59.56,"n":3,"o":59.56,"t":"2026-10-09T15:15:00Z","v":232,"vw":59.56},{"c":60.05,"h":60.05,"l":60.05,"n":3,"o":60.05,"t":"2026-10-09T16:15:00Z","v":352,"vw":60.05},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-09T17:30:00Z","v":400,"vw":60.3},{"c":60.26,"h":60.26,"l":60.201,"n":4,"o":60.23,"t":"2026-10-09T17:45:00Z","v":831,"vw":60.220628},{"c":60.101,"h":60.101,"l":60.101,"n":1,"o":60.101,"t":"2026-10-09T18:15:00Z","v":100,"vw":60.101},{"c":60.17,"h":60.17,"l":60.17,"n":2,"o":60.17,"t":"2026-10-09T18:30:00Z","v":200,"vw":60.17},{"c":60.2031,"h":60.209,"l":60.2031,"n":5,"o":60.209,"t":"2026-10-09T19:15:00Z","v":1048,"vw":60.20841},{"c":60.14,"h":60.22,"l":60.03,"n":35,"o":60.22,"t":"2026-10-09T19:45:00Z","v":3205,"vw":60.148769},{"c":60.1,"h":60.1,"l":60.1,"n":4,"o":60.1,"t":"2026-10-09T20:00:00Z","v":765,"vw":60.1},{"c":60.56,"h":60.56,"l":60.56,"n":3,"o":60.56,"t":"2026-10-12T13:45:00Z","v":105,"vw":60.56},{"c":60.759,"h":60.759,"l":60.759,"n":1,"o":60.759,"t":"2026-10-12T14:15:00Z","v":100,"vw":60.759},{"c":60.56,"h":60.56,"l":60.56,"n":1,"o":60.56,"t":"2026-10-12T15:30:00Z","v":100,"vw":60.56},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-12T16:00:00Z","v":100,"vw":60.51},{"c":60.58,"h":60.58,"l":60.58,"n":3,"o":60.58,"t":"2026-10-12T17:00:00Z","v":202,"vw":60.58},{"c":60.635,"h":60.635,"l":60.58,"n":2,"o":60.58,"t":"2026-10-12T17:45:00Z","v":337,"vw":60.604481},{"c":60.9856,"h":60.9856,"l":60.9856,"n":7,"o":60.9856,"t":"2026-10-12T19:45:00Z","v":336,"vw":60.9856},{"c":60.8,"h":61.5,"l":60.8,"n":4,"o":61.5,"t":"2026-10-13T13:30:00Z","v":550,"vw":61.026},{"c":59.6008,"h":59.7,"l":59.6008,"n":2,"o":59.7,"t":"2026-10-13T13:45:00Z","v":200,"vw":59.6504},{"c":59.56,"h":59.56,"l":59.56,"n":3,"o":59.56,"t":"2026-10-13T14:30:00Z","v":250,"vw":59.56},{"c":59.77,"h":59.77,"l":59.77,"n":6,"o":59.77,"t":"2026-10-13T16:00:00Z","v":900,"vw":59.77},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-13T16:15:00Z","v":100,"vw":59.42},{"c":59.51,"h":59.68,"l":59.5,"n":51,"o":59.64,"t":"2026-10-13T17:00:00Z","v":24940,"vw":59.599381},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-13T17:15:00Z","v":100,"vw":59.54},{"c":59.49,"h":59.49,"l":59.49,"n":4,"o":59.49,"t":"2026-10-13T18:30:00Z","v":400,"vw":59.49},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-13T19:30:00Z","v":200,"vw":59.48},{"c":59.44,"h":59.5,"l":59.44,"n":11,"o":59.5,"t":"2026-10-13T19:45:00Z","v":405,"vw":59.466667},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-10-14T13:30:00Z","v":317,"vw":60.3},{"c":61.0999,"h":61.0999,"l":61.09,"n":4,"o":61.09,"t":"2026-10-14T14:45:00Z","v":400,"vw":61.092475},{"c":61.6695,"h":61.6695,"l":61.6695,"n":2,"o":61.6695,"t":"2026-10-14T15:30:00Z","v":173,"vw":61.6695},{"c":61.64,"h":61.64,"l":61.64,"n":5,"o":61.64,"t":"2026-10-14T16:00:00Z","v":500,"vw":61.64},{"c":61.8,"h":61.8,"l":61.75,"n":5,"o":61.75,"t":"2026-10-14T16:45:00Z","v":365,"vw":61.777701},{"c":61.87,"h":61.87,"l":61.87,"n":5,"o":61.87,"t":"2026-10-14T17:15:00Z","v":720,"vw":61.87},{"c":62.02,"h":62.02,"l":62.02,"n":1,"o":62.02,"t":"2026-10-14T18:00:00Z","v":100,"vw":62.02},{"c":62.13,"h":62.249,"l":62.13,"n":4,"o":62.22,"t":"2026-10-14T18:15:00Z","v":487,"vw":62.2119},{"c":62.14,"h":62.14,"l":62.14,"n":3,"o":62.14,"t":"2026-10-14T18:45:00Z","v":186,"vw":62.14},{"c":62.09,"h":62.28,"l":62.09,"n":11,"o":62.225,"t":"2026-10-14T19:30:00Z","v":1800,"vw":62.2155},{"c":62.33,"h":62.33,"l":62.13,"n":19,"o":62.17,"t":"2026-10-14T19:45:00Z","v":634,"vw":62.195974},{"c":62.33,"h":62.33,"l":62.33,"n":2,"o":62.33,"t":"2026-10-14T20:00:00Z","v":139,"vw":62.33},{"c":64.9,"h":65.11,"l":63.99,"n":24,"o":63.99,"t":"2026-10-15T13:30:00Z","v":1503,"vw":64.710089},{"c":65.46,"h":65.46,"l":64.725,"n":4,"o":64.725,"t":"2026-10-15T13:45:00Z","v":800,"vw":64.9105},{"c":65.33,"h":65.33,"l":65.33,"n":2,"o":65.33,"t":"2026-10-15T14:00:00Z","v":151,"vw":65.33},{"c":65.509,"h":65.56,"l":65.37,"n":9,"o":65.47,"t":"2026-10-15T14:15:00Z","v":1347,"vw":65.453462},{"c":65.18,"h":65.18,"l":65.18,"n":2,"o":65.18,"t":"2026-10-15T14:30:00Z","v":101,"vw":65.18},{"c":65.71,"h":65.71,"l":65.559,"n":2,"o":65.559,"t":"2026-10-15T15:00:00Z","v":300,"vw":65.609333},{"c":65.475,"h":65.475,"l":65.475,"n":1,"o":65.475,"t":"2026-10-15T15:45:00Z","v":100,"vw":65.475},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-15T16:00:00Z","v":150,"vw":65.56},{"c":65.47,"h":65.47,"l":65.47,"n":1,"o":65.47,"t":"2026-10-15T16:15:00Z","v":100,"vw":65.47},{"c":65.73,"h":65.73,"l":65.73,"n":1,"o":65.73,"t":"2026-10-15T16:30:00Z","v":100,"vw":65.73},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-10-15T17:00:00Z","v":100,"vw":65.42},{"c":65.335,"h":65.335,"l":65.335,"n":1,"o":65.335,"t":"2026-10-15T17:45:00Z","v":100,"vw":65.335},{"c":65.111,"h":65.111,"l":65.111,"n":1,"o":65.111,"t":"2026-10-15T18:30:00Z","v":300,"vw":65.111},{"c":65.24,"h":65.24,"l":65.24,"n":2,"o":65.24,"t":"2026-10-15T18:45:00Z","v":125,"vw":65.24},{"c":65.11,"h":65.11,"l":65.11,"n":8,"o":65.11,"t":"2026-10-15T19:00:00Z","v":919,"vw":65.11},{"c":65.11,"h":65.11,"l":65.11,"n":3,"o":65.11,"t":"2026-10-15T19:30:00Z","v":150,"vw":65.11},{"c":64.63,"h":64.759,"l":64.63,"n":10,"o":64.73,"t":"2026-10-15T19:45:00Z","v":997,"vw":64.716193},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-15T22:45:00Z","v":200,"vw":64.85},{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-10-16T13:15:00Z","v":417,"vw":65.4},{"c":65.039,"h":65.039,"l":65.039,"n":2,"o":65.039,"t":"2026-10-16T13:30:00Z","v":123,"vw":65.039},{"c":65.019,"h":65.019,"l":65.019,"n":1,"o":65.019,"t":"2026-10-16T13:45:00Z","v":100,"vw":65.019},{"c":64.84,"h":65.1099,"l":64.84,"n":5,"o":65.1099,"t":"2026-10-16T14:00:00Z","v":1744,"vw":65.078788},{"c":64.675,"h":64.675,"l":64.675,"n":2,"o":64.675,"t":"2026-10-16T14:30:00Z","v":128,"vw":64.675},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-16T14:45:00Z","v":250,"vw":64.56},{"c":64.66,"h":64.74,"l":64.66,"n":9,"o":64.74,"t":"2026-10-16T15:30:00Z","v":1220,"vw":64.701667},{"c":64.67,"h":64.67,"l":64.6,"n":5,"o":64.6,"t":"2026-10-16T15:45:00Z","v":1100,"vw":64.606364},{"c":64.36,"h":64.4,"l":64.36,"n":2,"o":64.4,"t":"2026-10-16T16:00:00Z","v":251,"vw":64.384064},{"c":64.44,"h":64.44,"l":64.39,"n":4,"o":64.39,"t":"2026-10-16T16:45:00Z","v":262,"vw":64.415},{"c":64.38,"h":64.4151,"l":64.38,"n":3,"o":64.4151,"t":"2026-10-16T17:00:00Z","v":227,"vw":64.399145},{"c":64.18,"h":64.18,"l":64.13,"n":3,"o":64.13,"t":"2026-10-16T17:15:00Z","v":205,"vw":64.155},{"c":64.25,"h":64.26,"l":64.25,"n":3,"o":64.26,"t":"2026-10-16T17:30:00Z","v":355,"vw":64.257143},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-16T17:45:00Z","v":100,"vw":64.16},{"c":64.135,"h":64.135,"l":64.135,"n":1,"o":64.135,"t":"2026-10-16T18:45:00Z","v":100,"vw":64.135},{"c":64.13,"h":64.13,"l":64.07,"n":5,"o":64.07,"t":"2026-10-16T19:00:00Z","v":226,"vw":64.1},{"c":64.11,"h":64.11,"l":64.11,"n":1,"o":64.11,"t":"2026-10-16T19:15:00Z","v":100,"vw":64.11},{"c":64.08,"h":64.11,"l":64.05,"n":14,"o":64.05,"t":"2026-10-16T19:30:00Z","v":2158,"vw":64.0791},{"c":64.3,"h":64.3,"l":64.18,"n":10,"o":64.19,"t":"2026-10-16T19:45:00Z","v":505,"vw":64.216596},{"c":65.53,"h":65.53,"l":64.22,"n":4,"o":64.22,"t":"2026-10-16T20:00:00Z","v":206,"vw":64.862157},{"c":64.21,"h":64.36,"l":63.64,"n":31,"o":63.64,"t":"2026-10-19T13:30:00Z","v":9571,"vw":63.928403},{"c":63.39,"h":63.42,"l":63.39,"n":5,"o":63.42,"t":"2026-10-19T15:00:00Z","v":392,"vw":63.407905},{"c":63.385,"h":63.385,"l":63.3401,"n":4,"o":63.3751,"t":"2026-10-19T15:45:00Z","v":1292,"vw":63.346456},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-10-19T16:00:00Z","v":100,"vw":63.35},{"c":63.495,"h":63.495,"l":63.46,"n":6,"o":63.46,"t":"2026-10-19T16:30:00Z","v":2000,"vw":63.471375},{"c":63.8,"h":63.8,"l":63.631,"n":5,"o":63.631,"t":"2026-10-19T17:45:00Z","v":602,"vw":63.770167},{"c":63.821,"h":63.821,"l":63.821,"n":1,"o":63.821,"t":"2026-10-19T18:00:00Z","v":100,"vw":63.821},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-10-19T19:00:00Z","v":500,"vw":63.76},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-19T19:15:00Z","v":700,"vw":63.65},{"c":63.49,"h":63.645,"l":63.49,"n":11,"o":63.645,"t":"2026-10-19T19:45:00Z","v":541,"vw":63.553488},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-10-19T20:00:00Z","v":262,"vw":63.51},{"c":65.44,"h":66.05,"l":64.76,"n":14,"o":64.76,"t":"2026-10-20T13:30:00Z","v":1453,"vw":65.476814},{"c":66.23,"h":66.335,"l":66.23,"n":6,"o":66.335,"t":"2026-10-20T13:45:00Z","v":472,"vw":66.277802},{"c":65.99,"h":65.99,"l":65.64,"n":4,"o":65.64,"t":"2026-10-20T14:00:00Z","v":1300,"vw":65.716923},{"c":66.165,"h":66.165,"l":66.165,"n":1,"o":66.165,"t":"2026-10-20T14:30:00Z","v":124,"vw":66.165},{"c":66.18,"h":66.3099,"l":66.1789,"n":12,"o":66.3099,"t":"2026-10-20T15:00:00Z","v":3372,"vw":66.183094},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-20T15:15:00Z","v":200,"vw":66.33},{"c":66.3,"h":66.3,"l":66.3,"n":7,"o":66.3,"t":"2026-10-20T15:30:00Z","v":1000,"vw":66.3},{"c":66.46,"h":66.51,"l":66.46,"n":6,"o":66.51,"t":"2026-10-20T15:45:00Z","v":1100,"vw":66.480409},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-10-20T16:00:00Z","v":130,"vw":66.4},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-20T17:00:00Z","v":100,"vw":66.28},{"c":66.4596,"h":66.4596,"l":66.4596,"n":1,"o":66.4596,"t":"2026-10-20T17:15:00Z","v":180,"vw":66.4596},{"c":66.17,"h":66.24,"l":66.17,"n":18,"o":66.24,"t":"2026-10-20T18:30:00Z","v":1914,"vw":66.1975},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-20T18:45:00Z","v":100,"vw":66.13},{"c":66.2,"h":66.2,"l":66.14,"n":3,"o":66.14,"t":"2026-10-20T19:00:00Z","v":300,"vw":66.173333},{"c":66.279,"h":66.279,"l":66.279,"n":3,"o":66.279,"t":"2026-10-20T19:30:00Z","v":226,"vw":66.279},{"c":66.44,"h":66.44,"l":66.37,"n":12,"o":66.37,"t":"2026-10-20T19:45:00Z","v":554,"vw":66.3925},{"c":66.11,"h":66.11,"l":64.92,"n":10,"o":64.92,"t":"2026-10-21T13:30:00Z","v":1197,"vw":65.335038},{"c":65.855,"h":65.855,"l":65.855,"n":2,"o":65.855,"t":"2026-10-21T13:45:00Z","v":228,"vw":65.855},{"c":65.29,"h":65.29,"l":64.88,"n":20,"o":64.88,"t":"2026-10-21T14:00:00Z","v":1684,"vw":64.944963},{"c":65.36,"h":65.36,"l":65.2601,"n":4,"o":65.3025,"t":"2026-10-21T15:00:00Z","v":1008,"vw":65.27857},{"c":65.505,"h":65.505,"l":65.505,"n":1,"o":65.505,"t":"2026-10-21T16:45:00Z","v":181,"vw":65.505},{"c":65.46,"h":65.46,"l":65.35,"n":14,"o":65.42,"t":"2026-10-21T17:00:00Z","v":1820,"vw":65.397841},{"c":65.48,"h":65.48,"l":65.4,"n":10,"o":65.4,"t":"2026-10-21T17:45:00Z","v":2182,"vw":65.420476},{"c":65.75,"h":65.75,"l":65.75,"n":3,"o":65.75,"t":"2026-10-21T18:45:00Z","v":287,"vw":65.75},{"c":65.59,"h":65.59,"l":65.58,"n":3,"o":65.59,"t":"2026-10-21T19:00:00Z","v":502,"vw":65.585976},{"c":66.61,"h":66.61,"l":66.61,"n":3,"o":66.61,"t":"2026-10-22T13:30:00Z","v":147,"vw":66.61},{"c":67.05,"h":67.05,"l":67.05,"n":1,"o":67.05,"t":"2026-10-22T13:45:00Z","v":100,"vw":67.05},{"c":67.25,"h":67.3399,"l":67.125,"n":6,"o":67.125,"t":"2026-10-22T14:00:00Z","v":404,"vw":67.252033},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-10-22T14:45:00Z","v":2000,"vw":67.64},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-22T15:00:00Z","v":200,"vw":67.75},{"c":67.75,"h":67.75,"l":67.75,"n":9,"o":67.75,"t":"2026-10-22T15:30:00Z","v":1759,"vw":67.75},{"c":67.73,"h":67.73,"l":67.73,"n":1,"o":67.73,"t":"2026-10-22T15:45:00Z","v":100,"vw":67.73},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-22T16:30:00Z","v":100,"vw":67.15},{"c":66.84,"h":66.84,"l":66.83,"n":2,"o":66.83,"t":"2026-10-22T17:00:00Z","v":600,"vw":66.831667},{"c":66.685,"h":66.685,"l":66.685,"n":2,"o":66.685,"t":"2026-10-22T17:15:00Z","v":126,"vw":66.685},{"c":67.43,"h":67.43,"l":67.14,"n":8,"o":67.14,"t":"2026-10-22T17:30:00Z","v":1200,"vw":67.188333},{"c":67.23,"h":67.23,"l":67.23,"n":3,"o":67.23,"t":"2026-10-22T17:45:00Z","v":194,"vw":67.23},{"c":67.31,"h":67.31,"l":67.08,"n":6,"o":67.19,"t":"2026-10-22T18:00:00Z","v":1331,"vw":67.22},{"c":67.41,"h":67.41,"l":67.41,"n":4,"o":67.41,"t":"2026-10-22T18:15:00Z","v":224,"vw":67.41},{"c":67.27,"h":67.27,"l":67.26,"n":4,"o":67.27,"t":"2026-10-22T18:45:00Z","v":301,"vw":67.266667},{"c":67.41,"h":67.41,"l":67.41,"n":2,"o":67.41,"t":"2026-10-22T19:00:00Z","v":256,"vw":67.41},{"c":67.61,"h":67.72,"l":67.415,"n":35,"o":67.705,"t":"2026-10-22T19:45:00Z","v":2382,"vw":67.610797},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-22T20:00:00Z","v":101,"vw":67.55},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-22T21:15:00Z","v":200,"vw":67.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.619699333978755,"strike":68.13011921416764,"iv":0.36737712987252447,"gamma":0.057044803230450185,"theta":-0.05151476701379173,"vega":0.07579806207593834,"rho":0.023995858295526536,"breakevenPct":4.736963061652688},{"delta":0.55,"premium":2.875297113752123,"strike":67.27164685908319,"iv":0.34600492359932083,"gamma":0.06001341256366724,"theta":-0.04858658743633276,"vega":0.07517164685908319,"rho":0.026448975259310073,"breakevenPct":3.8444766437236377},{"delta":0.6,"premium":3.331692573402418,"strike":66.41278065630397,"iv":0.34561640759930917,"gamma":0.05857495682210708,"theta":-0.04773488773747841,"vega":0.07337322970639033,"rho":0.028784361269760552,"breakevenPct":3.248665032874006},{"delta":0.65,"premium":3.871403812824957,"strike":65.54766031195841,"iv":0.3499953206239168,"gamma":0.05539774696707106,"theta":-0.04676915077989601,"vega":0.07030970537261698,"rho":0.031073421147002896,"breakevenPct":2.766934307599353},{"delta":0.7,"premium":4.4875,"strike":64.61666666666667,"iv":0.3536533333333333,"gamma":0.05155333333333333,"theta":-0.04486333333333334,"vega":0.06602166666666667,"rho":0.033309500977203275,"breakevenPct":2.3007648655317134},{"delta":0.75,"premium":5.026691729323308,"strike":63.78088077336198,"iv":0.34615886143931257,"gamma":0.04779323308270676,"theta":-0.04099806659505908,"vega":0.060041890440386686,"rho":0.03560274038272258,"breakevenPct":1.861691343723596},{"delta":0.8,"premium":5.214661654135338,"strike":63.243823845327604,"iv":0.30904822771213747,"gamma":0.04704135338345864,"theta":-0.03364038668098818,"vega":0.05279162191192266,"rho":0.03813638953445589,"breakevenPct":1.344908215341146},{"delta":0.85,"premium":7.5874999999999995,"strike":60.75,"iv":0.391425,"gamma":0.03245,"theta":-0.034949999999999995,"vega":0.044325,"rho":0.039101982282572535,"breakevenPct":1.1658031088082872},{"delta":0.9,"premium":6.382563025210085,"strike":61.62324929971989,"iv":0.2685173669467787,"gamma":0.03307619047619047,"theta":-0.02131946778711484,"vega":0.03270546218487395,"rho":0.04271097425069151,"breakevenPct":0.6747776830939586}],"put":[{"delta":0.15,"premium":1.4528430596481747,"strike":54.11372238592699,"iv":0.8789185660782359,"gamma":0.013994295994269233,"theta":-0.06610237987184313,"vega":0.044211500945651246,"rho":-0.009354945160727714,"breakevenPct":22.041629420756752},{"delta":0.2,"premium":1.6,"strike":58.69999071029433,"iv":0.6878620754144642,"gamma":0.021491455478036138,"theta":-0.0615690653416617,"vega":0.05308040066252842,"rho":-0.012241184581158181,"breakevenPct":15.4700359581135},{"delta":0.25,"premium":1.839069584485003,"strike":61.39069584485003,"iv":0.5968637525753245,"gamma":0.028100037001702823,"theta":-0.06013532869870843,"vega":0.0602268304007316,"rho":-0.015188132512560588,"breakevenPct":11.840671709304171},{"delta":0.3,"premium":2.0201637364825036,"strike":63.46775824321669,"iv":0.5178470180288266,"gamma":0.03542777028561227,"theta":-0.056506831437216964,"vega":0.06587291732939203,"rho":-0.018098046898664247,"breakevenPct":9.033908946359455},{"delta":0.35,"premium":2.250613726521899,"strike":65.00272767343067,"iv":0.46782436503882746,"gamma":0.041751115179671686,"theta":-0.05392421007648664,"vega":0.07023943071584876,"rho":-0.02103331566863176,"breakevenPct":7.102718065271996},{"delta":0.4,"premium":2.5632352941176473,"strike":66.17647058823529,"iv":0.4383823529411765,"gamma":0.046223529411764705,"theta":-0.0524,"vega":0.07345294117647058,"rho":-0.023908392345546835,"breakevenPct":5.827927025732569},{"delta":0.45,"premium":3.064256198347108,"strike":67.22314049586777,"iv":0.4392421487603306,"gamma":0.04726859504132232,"theta":-0.05342066115702479,"vega":0.07527851239669421,"rho":-0.026998914619119206,"breakevenPct":5.020156480354303},{"delta":0.5,"premium":3.5241631799163184,"strike":68.25941422594143,"iv":0.4284966527196653,"gamma":0.04879623430962343,"theta":-0.052022175732217575,"vega":0.07584811715481171,"rho":-0.030059477998739703,"breakevenPct":4.166911848963572}]},"raw":{"call":[{"delta":0.5,"premium":2.619699333978755,"strike":68.13011921416764,"iv":0.36737712987252447,"gamma":0.057044803230450185,"theta":-0.05151476701379173,"vega":0.07579806207593834,"rho":0.023995858295526536,"breakevenPct":4.736963061652688},{"delta":0.55,"premium":2.875297113752123,"strike":67.27164685908319,"iv":0.34600492359932083,"gamma":0.06001341256366724,"theta":-0.04858658743633276,"vega":0.07517164685908319,"rho":0.026448975259310073,"breakevenPct":3.8444766437236377},{"delta":0.6,"premium":3.331692573402418,"strike":66.41278065630397,"iv":0.34561640759930917,"gamma":0.05857495682210708,"theta":-0.04773488773747841,"vega":0.07337322970639033,"rho":0.028784361269760552,"breakevenPct":3.248665032874006},{"delta":0.65,"premium":3.871403812824957,"strike":65.54766031195841,"iv":0.3499953206239168,"gamma":0.05539774696707106,"theta":-0.04676915077989601,"vega":0.07030970537261698,"rho":0.031073421147002896,"breakevenPct":2.766934307599353},{"delta":0.7,"premium":4.4875,"strike":64.61666666666667,"iv":0.3536533333333333,"gamma":0.05155333333333333,"theta":-0.04486333333333334,"vega":0.06602166666666667,"rho":0.033309500977203275,"breakevenPct":2.3007648655317134},{"delta":0.75,"premium":5.026691729323308,"strike":63.78088077336198,"iv":0.34615886143931257,"gamma":0.04779323308270676,"theta":-0.04099806659505908,"vega":0.060041890440386686,"rho":0.03560274038272258,"breakevenPct":1.861691343723596},{"delta":0.8,"premium":5.214661654135338,"strike":63.243823845327604,"iv":0.30904822771213747,"gamma":0.04704135338345864,"theta":-0.03364038668098818,"vega":0.05279162191192266,"rho":0.03813638953445589,"breakevenPct":1.344908215341146},{"delta":0.85,"premium":7.5874999999999995,"strike":60.75,"iv":0.391425,"gamma":0.03245,"theta":-0.034949999999999995,"vega":0.044325,"rho":0.039101982282572535,"breakevenPct":1.1658031088082872},{"delta":0.9,"premium":6.382563025210085,"strike":61.62324929971989,"iv":0.2685173669467787,"gamma":0.03307619047619047,"theta":-0.02131946778711484,"vega":0.03270546218487395,"rho":0.04271097425069151,"breakevenPct":0.6747776830939586}],"put":[{"delta":0.15,"premium":1.4528430596481747,"strike":54.11372238592699,"iv":0.8789185660782359,"gamma":0.013994295994269233,"theta":-0.06610237987184313,"vega":0.044211500945651246,"rho":-0.009354945160727714,"breakevenPct":22.041629420756752},{"delta":0.2,"premium":1.6,"strike":58.69999071029433,"iv":0.6878620754144642,"gamma":0.021491455478036138,"theta":-0.0615690653416617,"vega":0.05308040066252842,"rho":-0.012241184581158181,"breakevenPct":15.4700359581135},{"delta":0.25,"premium":1.839069584485003,"strike":61.39069584485003,"iv":0.5968637525753245,"gamma":0.028100037001702823,"theta":-0.06013532869870843,"vega":0.0602268304007316,"rho":-0.015188132512560588,"breakevenPct":11.840671709304171},{"delta":0.3,"premium":2.0201637364825036,"strike":63.46775824321669,"iv":0.5178470180288266,"gamma":0.03542777028561227,"theta":-0.056506831437216964,"vega":0.06587291732939203,"rho":-0.018098046898664247,"breakevenPct":9.033908946359455},{"delta":0.35,"premium":2.250613726521899,"strike":65.00272767343067,"iv":0.46782436503882746,"gamma":0.041751115179671686,"theta":-0.05392421007648664,"vega":0.07023943071584876,"rho":-0.02103331566863176,"breakevenPct":7.102718065271996},{"delta":0.4,"premium":2.5632352941176473,"strike":66.17647058823529,"iv":0.4383823529411765,"gamma":0.046223529411764705,"theta":-0.0524,"vega":0.07345294117647058,"rho":-0.023908392345546835,"breakevenPct":5.827927025732569},{"delta":0.45,"premium":3.064256198347108,"strike":67.22314049586777,"iv":0.4392421487603306,"gamma":0.04726859504132232,"theta":-0.05342066115702479,"vega":0.07527851239669421,"rho":-0.026998914619119206,"breakevenPct":5.020156480354303},{"delta":0.5,"premium":3.5241631799163184,"strike":68.25941422594143,"iv":0.4284966527196653,"gamma":0.04879623430962343,"theta":-0.052022175732217575,"vega":0.07584811715481171,"rho":-0.030059477998739703,"breakevenPct":4.166911848963572}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}