{"symbol":"FCPI","url":"https://intraalpha.com/companies/FCPI","capturedAt":"2026-10-22T13:16:04.553Z","state":"ready","quote":{"symbol":"FCPI","last_price":56.94,"prev_close":56.85,"regular_close":56.94,"change":0.09,"change_pct":0.1583,"regular_change":0.09,"regular_change_pct":0.1583,"extended_change":0,"extended_change_pct":0,"bid":53.7,"ask":56.94,"bid_size":100,"ask_size":100,"volume":10721,"vwap":56.938381,"open":57.02,"high":57.02,"low":56.88,"close":56.94,"trade_count":164,"last_trade_at":"2026-10-22T00:00:02.761211431Z","last_quote_at":"2026-10-22T11:56:58.362433279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:15:55.394100537-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":282400000,"net_expense_ratio":0.0015,"portfolio_turnover":0.76,"dividend_yield":0.0137,"inception_date":"2019-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:16:04.151159+00:00"},"optionObservedAt":"2026-10-21T19:56:08.826Z","bars":[{"c":56.69,"h":56.69,"l":56.59,"n":2,"o":56.59,"t":"2026-10-15T13:45:00Z","v":400,"vw":56.615},{"c":56.6544,"h":56.6544,"l":56.6544,"n":2,"o":56.6544,"t":"2026-10-15T14:00:00Z","v":501,"vw":56.6544},{"c":56.69,"h":56.69,"l":56.69,"n":5,"o":56.69,"t":"2026-10-15T14:15:00Z","v":366,"vw":56.69},{"c":56.69,"h":56.72,"l":56.69,"n":6,"o":56.715,"t":"2026-10-15T14:20:00Z","v":1100,"vw":56.712371},{"c":56.785,"h":56.785,"l":56.785,"n":2,"o":56.785,"t":"2026-10-15T14:45:00Z","v":166,"vw":56.785},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-15T15:00:00Z","v":169,"vw":56.83},{"c":56.86,"h":56.86,"l":56.8225,"n":3,"o":56.8225,"t":"2026-10-15T15:25:00Z","v":615,"vw":56.840357},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-15T15:30:00Z","v":400,"vw":56.85},{"c":56.89,"h":56.89,"l":56.88,"n":3,"o":56.88,"t":"2026-10-15T15:45:00Z","v":500,"vw":56.887934},{"c":56.8393,"h":56.8393,"l":56.8393,"n":1,"o":56.8393,"t":"2026-10-15T16:10:00Z","v":100,"vw":56.8393},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-15T16:55:00Z","v":100,"vw":56.78},{"c":56.8156,"h":56.8156,"l":56.785,"n":3,"o":56.785,"t":"2026-10-15T17:25:00Z","v":615,"vw":56.799571},{"c":56.76,"h":56.765,"l":56.76,"n":6,"o":56.76,"t":"2026-10-15T18:45:00Z","v":441,"vw":56.761667},{"c":56.73,"h":56.75,"l":56.73,"n":4,"o":56.75,"t":"2026-10-15T18:55:00Z","v":207,"vw":56.740244},{"c":56.77,"h":56.77,"l":56.77,"n":1,"o":56.77,"t":"2026-10-15T19:00:00Z","v":100,"vw":56.77},{"c":56.865,"h":56.865,"l":56.865,"n":2,"o":56.865,"t":"2026-10-15T19:20:00Z","v":276,"vw":56.865},{"c":56.88,"h":56.91,"l":56.88,"n":3,"o":56.91,"t":"2026-10-15T19:25:00Z","v":375,"vw":56.902},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-15T19:55:00Z","v":100,"vw":56.96},{"c":57.06,"h":57.06,"l":57.06,"n":9,"o":57.06,"t":"2026-10-16T13:30:00Z","v":139,"vw":57.06},{"c":57.035,"h":57.0899,"l":57.035,"n":3,"o":57.0899,"t":"2026-10-16T13:45:00Z","v":434,"vw":57.068219},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-16T13:50:00Z","v":263,"vw":57},{"c":57,"h":57.025,"l":57,"n":4,"o":57.025,"t":"2026-10-16T13:55:00Z","v":1216,"vw":57.018159},{"c":56.995,"h":56.995,"l":56.9031,"n":15,"o":56.9031,"t":"2026-10-16T14:00:00Z","v":881,"vw":56.92601},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-16T14:45:00Z","v":100,"vw":57.07},{"c":57.08,"h":57.14,"l":57.06,"n":15,"o":57.06,"t":"2026-10-16T14:50:00Z","v":4270,"vw":57.096331},{"c":57.035,"h":57.045,"l":57.035,"n":3,"o":57.045,"t":"2026-10-16T14:55:00Z","v":381,"vw":57.037763},{"c":56.9964,"h":56.9964,"l":56.9964,"n":1,"o":56.9964,"t":"2026-10-16T15:10:00Z","v":190,"vw":56.9964},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-16T15:55:00Z","v":152,"vw":56.88},{"c":56.88,"h":56.88,"l":56.79,"n":5,"o":56.79,"t":"2026-10-16T16:15:00Z","v":848,"vw":56.816971},{"c":56.838,"h":56.838,"l":56.838,"n":3,"o":56.838,"t":"2026-10-16T16:45:00Z","v":317,"vw":56.838},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-10-16T17:05:00Z","v":185,"vw":56.7},{"c":56.675,"h":56.675,"l":56.675,"n":3,"o":56.675,"t":"2026-10-16T17:50:00Z","v":449,"vw":56.675},{"c":56.588,"h":56.588,"l":56.55,"n":6,"o":56.55,"t":"2026-10-16T18:20:00Z","v":392,"vw":56.568345},{"c":56.5385,"h":56.5385,"l":56.5385,"n":1,"o":56.5385,"t":"2026-10-16T18:25:00Z","v":229,"vw":56.5385},{"c":56.56,"h":56.56,"l":56.56,"n":4,"o":56.56,"t":"2026-10-16T18:45:00Z","v":369,"vw":56.56},{"c":56.54,"h":56.54,"l":56.539,"n":4,"o":56.5395,"t":"2026-10-16T19:00:00Z","v":690,"vw":56.539482},{"c":56.47,"h":56.47,"l":56.47,"n":2,"o":56.47,"t":"2026-10-16T19:05:00Z","v":101,"vw":56.47},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-16T19:15:00Z","v":142,"vw":56.51},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-16T19:20:00Z","v":280,"vw":56.59},{"c":56.54,"h":56.54,"l":56.54,"n":2,"o":56.54,"t":"2026-10-16T19:40:00Z","v":4001,"vw":56.54},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-16T19:55:00Z","v":232,"vw":56.65},{"c":56.66,"h":56.66,"l":56.66,"n":10,"o":56.66,"t":"2026-10-19T13:30:00Z","v":1286,"vw":56.66},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-19T13:45:00Z","v":262,"vw":56.83},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-19T13:50:00Z","v":500,"vw":56.83},{"c":56.73,"h":56.76,"l":56.73,"n":4,"o":56.76,"t":"2026-10-19T14:00:00Z","v":680,"vw":56.736341},{"c":56.7999,"h":56.7999,"l":56.74,"n":12,"o":56.75,"t":"2026-10-19T14:15:00Z","v":1418,"vw":56.766834},{"c":56.705,"h":56.705,"l":56.705,"n":4,"o":56.705,"t":"2026-10-19T14:25:00Z","v":182,"vw":56.705},{"c":56.62,"h":56.62,"l":56.62,"n":9,"o":56.62,"t":"2026-10-19T14:30:00Z","v":135,"vw":56.62},{"c":56.635,"h":56.635,"l":56.635,"n":1,"o":56.635,"t":"2026-10-19T14:35:00Z","v":100,"vw":56.635},{"c":56.629,"h":56.629,"l":56.629,"n":2,"o":56.629,"t":"2026-10-19T14:50:00Z","v":300,"vw":56.629},{"c":56.59,"h":56.59,"l":56.587,"n":2,"o":56.587,"t":"2026-10-19T16:20:00Z","v":525,"vw":56.588429},{"c":56.53,"h":56.56,"l":56.52,"n":6,"o":56.56,"t":"2026-10-19T16:25:00Z","v":2348,"vw":56.556985},{"c":56.575,"h":56.575,"l":56.575,"n":2,"o":56.575,"t":"2026-10-19T16:40:00Z","v":559,"vw":56.575},{"c":56.5443,"h":56.5443,"l":56.5443,"n":1,"o":56.5443,"t":"2026-10-19T16:55:00Z","v":332,"vw":56.5443},{"c":56.53,"h":56.53,"l":56.53,"n":3,"o":56.53,"t":"2026-10-19T17:20:00Z","v":136,"vw":56.53},{"c":56.53,"h":56.53,"l":56.53,"n":5,"o":56.53,"t":"2026-10-19T18:25:00Z","v":397,"vw":56.53},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-19T20:55:00Z","v":180,"vw":57.11},{"c":56.44,"h":56.44,"l":56.44,"n":6,"o":56.44,"t":"2026-10-20T13:30:00Z","v":594,"vw":56.44},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-20T13:40:00Z","v":3500,"vw":56.47},{"c":56.6681,"h":56.6681,"l":56.6681,"n":2,"o":56.6681,"t":"2026-10-20T14:00:00Z","v":320,"vw":56.6681},{"c":56.74,"h":56.74,"l":56.73,"n":3,"o":56.73,"t":"2026-10-20T14:15:00Z","v":371,"vw":56.737},{"c":56.8851,"h":56.8851,"l":56.8851,"n":2,"o":56.8851,"t":"2026-10-20T14:30:00Z","v":115,"vw":56.8851},{"c":56.825,"h":56.825,"l":56.825,"n":1,"o":56.825,"t":"2026-10-20T14:40:00Z","v":275,"vw":56.825},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-20T14:55:00Z","v":100,"vw":56.87},{"c":56.7899,"h":56.7899,"l":56.7899,"n":2,"o":56.7899,"t":"2026-10-20T15:40:00Z","v":175,"vw":56.7899},{"c":56.732,"h":56.732,"l":56.732,"n":1,"o":56.732,"t":"2026-10-20T15:45:00Z","v":222,"vw":56.732},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-20T15:50:00Z","v":440,"vw":56.73},{"c":56.76,"h":56.76,"l":56.76,"n":3,"o":56.76,"t":"2026-10-20T16:00:00Z","v":104,"vw":56.76},{"c":56.7794,"h":56.7794,"l":56.7794,"n":2,"o":56.7794,"t":"2026-10-20T16:15:00Z","v":221,"vw":56.7794},{"c":56.7272,"h":56.7272,"l":56.7272,"n":1,"o":56.7272,"t":"2026-10-20T16:25:00Z","v":211,"vw":56.7272},{"c":56.7705,"h":56.7705,"l":56.7705,"n":1,"o":56.7705,"t":"2026-10-20T19:45:00Z","v":334,"vw":56.7705},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-20T20:00:00Z","v":138,"vw":56.85},{"c":57.02,"h":57.02,"l":57.02,"n":5,"o":57.02,"t":"2026-10-21T13:30:00Z","v":351,"vw":57.02},{"c":56.881,"h":56.881,"l":56.881,"n":5,"o":56.881,"t":"2026-10-21T13:40:00Z","v":2102,"vw":56.881},{"c":56.985,"h":56.985,"l":56.985,"n":3,"o":56.985,"t":"2026-10-21T13:55:00Z","v":202,"vw":56.985},{"c":56.9818,"h":56.9818,"l":56.9818,"n":1,"o":56.9818,"t":"2026-10-21T14:00:00Z","v":114,"vw":56.9818},{"c":56.88,"h":56.92,"l":56.88,"n":7,"o":56.92,"t":"2026-10-21T14:05:00Z","v":381,"vw":56.90773},{"c":56.9,"h":56.9,"l":56.9,"n":2,"o":56.9,"t":"2026-10-21T14:10:00Z","v":215,"vw":56.9},{"c":56.965,"h":56.965,"l":56.965,"n":2,"o":56.965,"t":"2026-10-21T14:30:00Z","v":176,"vw":56.965},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-21T15:00:00Z","v":115,"vw":56.98},{"c":56.9341,"h":56.97,"l":56.9341,"n":3,"o":56.97,"t":"2026-10-21T15:05:00Z","v":320,"vw":56.947155},{"c":56.95,"h":57.01,"l":56.95,"n":5,"o":57.01,"t":"2026-10-21T15:25:00Z","v":1756,"vw":56.98},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-10-21T16:45:00Z","v":500,"vw":56.89},{"c":56.925,"h":56.925,"l":56.925,"n":2,"o":56.925,"t":"2026-10-21T17:05:00Z","v":276,"vw":56.925},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-21T17:10:00Z","v":144,"vw":56.94},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-21T17:20:00Z","v":440,"vw":56.92},{"c":57.0099,"h":57.0099,"l":57.0099,"n":1,"o":57.0099,"t":"2026-10-21T17:25:00Z","v":175,"vw":57.0099},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-21T18:25:00Z","v":100,"vw":57.02},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-21T18:55:00Z","v":1001,"vw":56.97},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-21T19:05:00Z","v":264,"vw":56.94},{"c":56.925,"h":56.925,"l":56.925,"n":1,"o":56.925,"t":"2026-10-21T19:20:00Z","v":400,"vw":56.925},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-21T19:55:00Z","v":174,"vw":56.94}],"history":[{"c":44.18,"h":44.36,"l":43.965,"n":259,"o":44.36,"t":"2024-10-21T04:00:00Z","v":14268,"vw":44.170758},{"c":43.9814,"h":44.02,"l":43.8237,"n":204,"o":44.02,"t":"2024-10-22T04:00:00Z","v":25993,"vw":43.947003},{"c":43.54,"h":43.8882,"l":43.2985,"n":302,"o":43.84,"t":"2024-10-23T04:00:00Z","v":21425,"vw":43.542688},{"c":43.53,"h":43.7,"l":43.35,"n":190,"o":43.7,"t":"2024-10-24T04:00:00Z","v":11056,"vw":43.529963},{"c":43.2146,"h":43.66,"l":43.18,"n":240,"o":43.66,"t":"2024-10-25T04:00:00Z","v":20350,"vw":43.427029},{"c":43.5,"h":43.57,"l":43.43,"n":285,"o":43.51,"t":"2024-10-28T04:00:00Z","v":29565,"vw":43.509088},{"c":43.6,"h":43.6843,"l":43.2818,"n":205,"o":43.46,"t":"2024-10-29T04:00:00Z","v":20976,"vw":43.518467},{"c":43.4971,"h":43.7699,"l":43.3662,"n":188,"o":43.45,"t":"2024-10-30T04:00:00Z","v":18758,"vw":43.576657},{"c":42.9321,"h":43.39,"l":42.9024,"n":213,"o":43.39,"t":"2024-10-31T04:00:00Z","v":18528,"vw":43.107468},{"c":42.91,"h":43.2235,"l":42.88,"n":258,"o":43.05,"t":"2024-11-01T04:00:00Z","v":28249,"vw":43.018481},{"c":42.979,"h":43.204,"l":42.865,"n":210,"o":42.9,"t":"2024-11-04T05:00:00Z","v":10741,"vw":43.067622},{"c":43.68,"h":43.68,"l":43.03,"n":189,"o":43.03,"t":"2024-11-05T05:00:00Z","v":20227,"vw":43.486892},{"c":44.96,"h":44.96,"l":44.495,"n":396,"o":44.64,"t":"2024-11-06T05:00:00Z","v":37656,"vw":44.728201},{"c":45.45,"h":45.49,"l":45.18,"n":328,"o":45.39,"t":"2024-11-07T05:00:00Z","v":37369,"vw":45.396377},{"c":45.78,"h":45.78,"l":45.4918,"n":283,"o":45.53,"t":"2024-11-08T05:00:00Z","v":25552,"vw":45.622211},{"c":45.73,"h":45.97,"l":45.5541,"n":375,"o":45.97,"t":"2024-11-11T05:00:00Z","v":38471,"vw":45.730215},{"c":45.459,"h":45.72,"l":45.3199,"n":242,"o":45.72,"t":"2024-11-12T05:00:00Z","v":16120,"vw":45.473166},{"c":45.31,"h":45.64,"l":45.31,"n":276,"o":45.64,"t":"2024-11-13T05:00:00Z","v":27628,"vw":45.510555},{"c":44.875,"h":45.34,"l":44.8627,"n":271,"o":45.28,"t":"2024-11-14T05:00:00Z","v":27444,"vw":45.162287},{"c":44.5,"h":44.68,"l":44.39,"n":233,"o":44.57,"t":"2024-11-15T05:00:00Z","v":60582,"vw":44.513058},{"c":44.75,"h":44.805,"l":44.4,"n":263,"o":44.4,"t":"2024-11-18T05:00:00Z","v":21638,"vw":44.586811},{"c":45.0095,"h":45.01,"l":44.45,"n":229,"o":44.45,"t":"2024-11-19T05:00:00Z","v":35698,"vw":44.720022},{"c":45.26,"h":45.26,"l":44.84,"n":228,"o":45.07,"t":"2024-11-20T05:00:00Z","v":21483,"vw":45.00338},{"c":45.799,"h":45.9151,"l":45.2151,"n":263,"o":45.54,"t":"2024-11-21T05:00:00Z","v":31219,"vw":45.712165},{"c":46.12,"h":46.14,"l":45.8767,"n":311,"o":45.93,"t":"2024-11-22T05:00:00Z","v":35986,"vw":46.025385},{"c":45.94,"h":46.51,"l":45.91,"n":400,"o":46.38,"t":"2024-11-25T05:00:00Z","v":40106,"vw":46.153971},{"c":46.4456,"h":46.4456,"l":46.12,"n":304,"o":46.12,"t":"2024-11-26T05:00:00Z","v":40587,"vw":46.302361},{"c":46.19,"h":46.44,"l":46.07,"n":261,"o":46.44,"t":"2024-11-27T05:00:00Z","v":24188,"vw":46.168347},{"c":46.465,"h":46.5694,"l":46.445,"n":184,"o":46.46,"t":"2024-11-29T05:00:00Z","v":11915,"vw":46.513102},{"c":46.342,"h":46.56,"l":46.3173,"n":355,"o":46.56,"t":"2024-12-02T05:00:00Z","v":45100,"vw":46.384249},{"c":46.44,"h":46.52,"l":46.355,"n":264,"o":46.52,"t":"2024-12-03T05:00:00Z","v":22841,"vw":46.448451},{"c":46.41,"h":46.66,"l":46.161,"n":276,"o":46.66,"t":"2024-12-04T05:00:00Z","v":29998,"vw":46.366393},{"c":46.28,"h":46.51,"l":46.24,"n":215,"o":46.51,"t":"2024-12-05T05:00:00Z","v":20133,"vw":46.320583},{"c":46.23,"h":46.39,"l":46.145,"n":258,"o":46.39,"t":"2024-12-06T05:00:00Z","v":19010,"vw":46.23791},{"c":45.71,"h":46.25,"l":45.6707,"n":449,"o":46.25,"t":"2024-12-09T05:00:00Z","v":49788,"vw":45.891708},{"c":45.16,"h":45.63,"l":45.1372,"n":246,"o":45.63,"t":"2024-12-10T05:00:00Z","v":29805,"vw":45.355816},{"c":45.37,"h":45.4692,"l":45.36,"n":237,"o":45.42,"t":"2024-12-11T05:00:00Z","v":26821,"vw":45.430513},{"c":45.01,"h":45.29,"l":45,"n":280,"o":45.265,"t":"2024-12-12T05:00:00Z","v":27216,"vw":45.105065},{"c":44.93,"h":45.29,"l":44.8767,"n":209,"o":45.03,"t":"2024-12-13T05:00:00Z","v":28433,"vw":45.08194},{"c":45.02,"h":45.165,"l":44.9659,"n":284,"o":45.05,"t":"2024-12-16T05:00:00Z","v":15831,"vw":45.101204},{"c":44.6467,"h":44.77,"l":44.49,"n":331,"o":44.77,"t":"2024-12-17T05:00:00Z","v":15489,"vw":44.622244},{"c":43.2,"h":44.75,"l":43.2,"n":443,"o":44.65,"t":"2024-12-18T05:00:00Z","v":39145,"vw":44.448511},{"c":43.2,"h":43.66,"l":43.2,"n":279,"o":43.48,"t":"2024-12-19T05:00:00Z","v":31473,"vw":43.421349},{"c":43.64,"h":43.92,"l":42.81,"n":289,"o":42.9,"t":"2024-12-20T05:00:00Z","v":24865,"vw":43.51063},{"c":43.99,"h":43.99,"l":43.3501,"n":394,"o":43.64,"t":"2024-12-23T05:00:00Z","v":20574,"vw":43.690469},{"c":44.26,"h":44.26,"l":43.97,"n":109,"o":44.02,"t":"2024-12-24T05:00:00Z","v":5990,"vw":44.141253},{"c":44.32,"h":44.385,"l":44.135,"n":207,"o":44.2,"t":"2024-12-26T05:00:00Z","v":7173,"vw":44.306955},{"c":43.82,"h":44.11,"l":43.58,"n":262,"o":44.11,"t":"2024-12-27T05:00:00Z","v":15903,"vw":43.77876},{"c":43.44,"h":43.6561,"l":43.1243,"n":369,"o":43.43,"t":"2024-12-30T05:00:00Z","v":38900,"vw":43.421428},{"c":43.35,"h":43.57,"l":43.2699,"n":248,"o":43.56,"t":"2024-12-31T05:00:00Z","v":12530,"vw":43.453714},{"c":43.65,"h":43.9097,"l":43.34,"n":241,"o":43.63,"t":"2025-01-02T05:00:00Z","v":15125,"vw":43.525748},{"c":44.39,"h":44.4,"l":43.855,"n":290,"o":43.92,"t":"2025-01-03T05:00:00Z","v":18473,"vw":44.201864},{"c":44.66,"h":44.95,"l":44.5673,"n":305,"o":44.73,"t":"2025-01-06T05:00:00Z","v":39086,"vw":44.807733},{"c":44.31,"h":44.77,"l":44.1545,"n":224,"o":44.77,"t":"2025-01-07T05:00:00Z","v":14124,"vw":44.414975},{"c":44.32,"h":44.34,"l":43.9533,"n":166,"o":44.2,"t":"2025-01-08T05:00:00Z","v":11236,"vw":44.134446},{"c":43.93,"h":44.1175,"l":43.7,"n":283,"o":44.07,"t":"2025-01-10T05:00:00Z","v":20403,"vw":43.935173},{"c":44.11,"h":44.11,"l":43.56,"n":285,"o":43.56,"t":"2025-01-13T05:00:00Z","v":29459,"vw":43.91771},{"c":44.5,"h":44.5,"l":44.0135,"n":316,"o":44.44,"t":"2025-01-14T05:00:00Z","v":46433,"vw":44.312919},{"c":45.06,"h":45.17,"l":44.955,"n":194,"o":45.08,"t":"2025-01-15T05:00:00Z","v":9644,"vw":45.0886},{"c":45.14,"h":45.3295,"l":45.09,"n":229,"o":45.12,"t":"2025-01-16T05:00:00Z","v":12599,"vw":45.226435},{"c":45.41,"h":45.5364,"l":45.335,"n":289,"o":45.5,"t":"2025-01-17T05:00:00Z","v":23092,"vw":45.451439},{"c":45.93,"h":45.95,"l":45.57,"n":336,"o":45.72,"t":"2025-01-21T05:00:00Z","v":28377,"vw":45.823945},{"c":46.15,"h":46.35,"l":46.12,"n":259,"o":46.31,"t":"2025-01-22T05:00:00Z","v":28701,"vw":46.240245},{"c":46.46,"h":46.46,"l":46.1,"n":285,"o":46.18,"t":"2025-01-23T05:00:00Z","v":23816,"vw":46.339286},{"c":46.12,"h":46.56,"l":46.057,"n":383,"o":46.56,"t":"2025-01-24T05:00:00Z","v":41489,"vw":46.269609},{"c":44.67,"h":44.92,"l":44.36,"n":454,"o":44.84,"t":"2025-01-27T05:00:00Z","v":30846,"vw":44.632786},{"c":45.31,"h":45.35,"l":44.655,"n":253,"o":44.9,"t":"2025-01-28T05:00:00Z","v":19297,"vw":45.14097},{"c":45.3,"h":45.5,"l":45.0953,"n":211,"o":45.31,"t":"2025-01-29T05:00:00Z","v":14767,"vw":45.305263},{"c":45.69,"h":45.7944,"l":45.43,"n":346,"o":45.56,"t":"2025-01-30T05:00:00Z","v":27200,"vw":45.511921},{"c":45.32,"h":46.14,"l":45.26,"n":287,"o":46.04,"t":"2025-01-31T05:00:00Z","v":25530,"vw":45.773576},{"c":45.17,"h":45.41,"l":44.39,"n":373,"o":44.46,"t":"2025-02-03T05:00:00Z","v":27098,"vw":44.957908},{"c":45.45,"h":45.4796,"l":45.07,"n":294,"o":45.23,"t":"2025-02-04T05:00:00Z","v":20026,"vw":45.383632},{"c":45.82,"h":45.86,"l":45.44,"n":199,"o":45.51,"t":"2025-02-05T05:00:00Z","v":12186,"vw":45.62768},{"c":45.72,"h":45.99,"l":45.3762,"n":195,"o":45.99,"t":"2025-02-06T05:00:00Z","v":9992,"vw":45.731794},{"c":45.3795,"h":45.84,"l":45.3317,"n":267,"o":45.79,"t":"2025-02-07T05:00:00Z","v":19068,"vw":45.54122},{"c":45.79,"h":45.838,"l":45.6655,"n":240,"o":45.83,"t":"2025-02-10T05:00:00Z","v":26590,"vw":45.750737},{"c":45.76,"h":45.77,"l":45.552,"n":233,"o":45.7,"t":"2025-02-11T05:00:00Z","v":55882,"vw":45.694328},{"c":45.31,"h":45.49,"l":45.19,"n":234,"o":45.27,"t":"2025-02-12T05:00:00Z","v":11121,"vw":45.365632},{"c":46.04,"h":46.04,"l":45.53,"n":295,"o":45.65,"t":"2025-02-13T05:00:00Z","v":20969,"vw":45.74351},{"c":46.1899,"h":46.2728,"l":45.96,"n":266,"o":46.13,"t":"2025-02-14T05:00:00Z","v":15982,"vw":46.172208},{"c":46.55,"h":46.55,"l":46.3203,"n":296,"o":46.345,"t":"2025-02-18T05:00:00Z","v":25497,"vw":46.41427},{"c":46.57,"h":46.629,"l":46.37,"n":289,"o":46.49,"t":"2025-02-19T05:00:00Z","v":14829,"vw":46.498042},{"c":46.31,"h":46.56,"l":46.0035,"n":259,"o":46.56,"t":"2025-02-20T05:00:00Z","v":13716,"vw":46.27029},{"c":45.17,"h":46.37,"l":45.1,"n":385,"o":46.37,"t":"2025-02-21T05:00:00Z","v":39030,"vw":45.38894},{"c":45.07,"h":45.41,"l":44.93,"n":337,"o":45.41,"t":"2025-02-24T05:00:00Z","v":24441,"vw":45.197659},{"c":44.98,"h":45.165,"l":44.6298,"n":271,"o":45.02,"t":"2025-02-25T05:00:00Z","v":15683,"vw":44.962695},{"c":45.115,"h":45.5361,"l":44.9595,"n":186,"o":45.15,"t":"2025-02-26T05:00:00Z","v":12142,"vw":45.263672},{"c":44.4464,"h":45.38,"l":44.4464,"n":226,"o":45.38,"t":"2025-02-27T05:00:00Z","v":20062,"vw":45.041239},{"c":44.97,"h":45,"l":44.16,"n":357,"o":44.38,"t":"2025-02-28T05:00:00Z","v":30800,"vw":44.357078},{"c":44.09,"h":45.14,"l":43.85,"n":364,"o":45.14,"t":"2025-03-03T05:00:00Z","v":83851,"vw":44.686747},{"c":43.63,"h":44.2996,"l":43.35,"n":313,"o":43.79,"t":"2025-03-04T05:00:00Z","v":24979,"vw":43.716437},{"c":43.94,"h":44.035,"l":43.285,"n":259,"o":43.63,"t":"2025-03-05T05:00:00Z","v":29641,"vw":43.633396},{"c":43.2,"h":43.7007,"l":43.0752,"n":256,"o":43.4,"t":"2025-03-06T05:00:00Z","v":18653,"vw":43.384557},{"c":43.62,"h":43.711,"l":42.921,"n":314,"o":43.125,"t":"2025-03-07T05:00:00Z","v":37667,"vw":43.160139},{"c":42.88,"h":43.2807,"l":42.55,"n":426,"o":43.11,"t":"2025-03-10T04:00:00Z","v":37097,"vw":43.003883},{"c":42.53,"h":42.99,"l":42.2708,"n":343,"o":42.86,"t":"2025-03-11T04:00:00Z","v":27563,"vw":42.70402},{"c":42.6,"h":43.0103,"l":42.31,"n":229,"o":43.0103,"t":"2025-03-12T04:00:00Z","v":32775,"vw":42.60321},{"c":41.93,"h":42.59,"l":41.8347,"n":281,"o":42.59,"t":"2025-03-13T04:00:00Z","v":22056,"vw":42.060218},{"c":42.79,"h":42.79,"l":42.23,"n":286,"o":42.23,"t":"2025-03-14T04:00:00Z","v":18262,"vw":42.580512},{"c":43.21,"h":43.39,"l":42.75,"n":291,"o":42.75,"t":"2025-03-17T04:00:00Z","v":17296,"vw":43.056441},{"c":42.82,"h":43.135,"l":42.75,"n":224,"o":43.135,"t":"2025-03-18T04:00:00Z","v":19761,"vw":42.850558},{"c":43.25,"h":43.47,"l":42.82,"n":123,"o":42.86,"t":"2025-03-19T04:00:00Z","v":5622,"vw":43.033063},{"c":43.12,"h":43.4,"l":42.997,"n":184,"o":43,"t":"2025-03-20T04:00:00Z","v":11175,"vw":43.124898},{"c":42.84,"h":42.84,"l":42.45,"n":204,"o":42.57,"t":"2025-03-21T04:00:00Z","v":7994,"vw":42.667049},{"c":43.58,"h":43.58,"l":43.22,"n":341,"o":43.31,"t":"2025-03-24T04:00:00Z","v":40373,"vw":43.512557},{"c":43.5326,"h":43.69,"l":43.42,"n":197,"o":43.69,"t":"2025-03-25T04:00:00Z","v":20460,"vw":43.557209},{"c":43.19,"h":43.5834,"l":43.1,"n":184,"o":43.48,"t":"2025-03-26T04:00:00Z","v":10979,"vw":43.339797},{"c":43.05,"h":43.2549,"l":42.92,"n":123,"o":43.02,"t":"2025-03-27T04:00:00Z","v":6371,"vw":43.073761},{"c":42.44,"h":42.92,"l":42.3091,"n":289,"o":42.91,"t":"2025-03-28T04:00:00Z","v":16622,"vw":42.470333},{"c":43.28,"h":43.3,"l":42.3,"n":319,"o":42.3,"t":"2025-03-31T04:00:00Z","v":18381,"vw":42.739799},{"c":43.2571,"h":43.3404,"l":42.74,"n":233,"o":43.19,"t":"2025-04-01T04:00:00Z","v":15948,"vw":43.114227},{"c":43.5,"h":43.5,"l":42.81,"n":172,"o":42.81,"t":"2025-04-02T04:00:00Z","v":16869,"vw":43.328977},{"c":41.49,"h":42.2023,"l":41.49,"n":452,"o":41.93,"t":"2025-04-03T04:00:00Z","v":29993,"vw":41.809945},{"c":39.07,"h":40.57,"l":39.0202,"n":611,"o":40.56,"t":"2025-04-04T04:00:00Z","v":64042,"vw":39.600162},{"c":39.0139,"h":39.705,"l":37.33,"n":470,"o":37.79,"t":"2025-04-07T04:00:00Z","v":67242,"vw":38.470791},{"c":38.29,"h":40.35,"l":37.86,"n":346,"o":40.35,"t":"2025-04-08T04:00:00Z","v":34993,"vw":39.545231},{"c":41.42,"h":41.6201,"l":37.97,"n":313,"o":37.97,"t":"2025-04-09T04:00:00Z","v":24467,"vw":39.996563},{"c":40.0073,"h":40.61,"l":38.9855,"n":283,"o":40.57,"t":"2025-04-10T04:00:00Z","v":25313,"vw":39.972588},{"c":40.8075,"h":40.86,"l":39.74,"n":197,"o":39.88,"t":"2025-04-11T04:00:00Z","v":17281,"vw":40.215815},{"c":41.2,"h":41.5,"l":40.79,"n":227,"o":41.5,"t":"2025-04-14T04:00:00Z","v":14025,"vw":41.246273},{"c":41.23,"h":41.5,"l":41.16,"n":202,"o":41.16,"t":"2025-04-15T04:00:00Z","v":10385,"vw":41.317143},{"c":40.63,"h":41.1899,"l":40.28,"n":194,"o":41.0205,"t":"2025-04-16T04:00:00Z","v":10697,"vw":40.807513},{"c":40.8127,"h":41.1252,"l":40.73,"n":159,"o":40.765,"t":"2025-04-17T04:00:00Z","v":68103,"vw":40.944454},{"c":39.92,"h":40.55,"l":39.46,"n":367,"o":40.55,"t":"2025-04-21T04:00:00Z","v":54897,"vw":39.808719},{"c":40.86,"h":40.94,"l":40.3158,"n":195,"o":40.3158,"t":"2025-04-22T04:00:00Z","v":14451,"vw":40.689133},{"c":41.43,"h":41.988,"l":41.245,"n":248,"o":41.72,"t":"2025-04-23T04:00:00Z","v":48053,"vw":41.60124},{"c":42.1311,"h":42.1599,"l":41.42,"n":153,"o":41.42,"t":"2025-04-24T04:00:00Z","v":15557,"vw":42.06296},{"c":42.29,"h":42.3063,"l":41.91,"n":188,"o":42.177,"t":"2025-04-25T04:00:00Z","v":33792,"vw":42.17843},{"c":42.41,"h":42.5,"l":42.0521,"n":239,"o":42.3,"t":"2025-04-28T04:00:00Z","v":13273,"vw":42.326681},{"c":42.6339,"h":42.77,"l":42.25,"n":233,"o":42.25,"t":"2025-04-29T04:00:00Z","v":39978,"vw":42.400533},{"c":42.59,"h":42.69,"l":41.8,"n":186,"o":42.145,"t":"2025-04-30T04:00:00Z","v":12325,"vw":42.14299},{"c":42.9954,"h":43.3299,"l":42.835,"n":193,"o":42.975,"t":"2025-05-01T04:00:00Z","v":16976,"vw":43.110271},{"c":43.6,"h":43.66,"l":43.265,"n":355,"o":43.45,"t":"2025-05-02T04:00:00Z","v":25239,"vw":43.440075},{"c":43.45,"h":43.59,"l":43.2401,"n":382,"o":43.31,"t":"2025-05-05T04:00:00Z","v":77747,"vw":43.42053},{"c":43.1,"h":43.315,"l":42.87,"n":180,"o":42.87,"t":"2025-05-06T04:00:00Z","v":31800,"vw":43.060631},{"c":43.12,"h":43.2,"l":42.88,"n":176,"o":43.17,"t":"2025-05-07T04:00:00Z","v":26745,"vw":43.001972},{"c":43.29,"h":43.67,"l":43.17,"n":190,"o":43.46,"t":"2025-05-08T04:00:00Z","v":19879,"vw":43.495363},{"c":43.168,"h":43.3501,"l":43.13,"n":153,"o":43.3501,"t":"2025-05-09T04:00:00Z","v":10906,"vw":43.149399},{"c":44.63,"h":44.6654,"l":44.2829,"n":239,"o":44.39,"t":"2025-05-12T04:00:00Z","v":63340,"vw":44.54217},{"c":45.06,"h":45.19,"l":44.7606,"n":237,"o":44.79,"t":"2025-05-13T04:00:00Z","v":42308,"vw":45.032527},{"c":44.902,"h":45.1,"l":44.84,"n":189,"o":45.1,"t":"2025-05-14T04:00:00Z","v":9776,"vw":44.945262},{"c":45.25,"h":45.29,"l":44.82,"n":181,"o":44.82,"t":"2025-05-15T04:00:00Z","v":14149,"vw":45.129208},{"c":45.66,"h":45.66,"l":45.23,"n":213,"o":45.23,"t":"2025-05-16T04:00:00Z","v":51877,"vw":45.452743},{"c":45.7264,"h":45.7373,"l":45.19,"n":290,"o":45.19,"t":"2025-05-19T04:00:00Z","v":16764,"vw":45.550978},{"c":45.55,"h":45.6394,"l":45.409,"n":204,"o":45.52,"t":"2025-05-20T04:00:00Z","v":13634,"vw":45.535462},{"c":44.8957,"h":45.45,"l":44.8497,"n":181,"o":45.28,"t":"2025-05-21T04:00:00Z","v":9063,"vw":45.149374},{"c":44.77,"h":45,"l":44.62,"n":174,"o":44.78,"t":"2025-05-22T04:00:00Z","v":13414,"vw":44.815922},{"c":44.7131,"h":44.8899,"l":44.22,"n":180,"o":44.3,"t":"2025-05-23T04:00:00Z","v":11614,"vw":44.556926},{"c":45.41,"h":45.42,"l":45.0403,"n":308,"o":45.23,"t":"2025-05-27T04:00:00Z","v":20824,"vw":45.28636},{"c":45.2071,"h":45.5,"l":45.2071,"n":177,"o":45.5,"t":"2025-05-28T04:00:00Z","v":14896,"vw":45.36718},{"c":45.3061,"h":45.5499,"l":45.08,"n":172,"o":45.51,"t":"2025-05-29T04:00:00Z","v":14073,"vw":45.292359},{"c":45.3016,"h":45.3099,"l":44.935,"n":135,"o":45.15,"t":"2025-05-30T04:00:00Z","v":10361,"vw":45.170887},{"c":45.465,"h":45.465,"l":44.9553,"n":186,"o":45.27,"t":"2025-06-02T04:00:00Z","v":5699,"vw":45.200216},{"c":45.72,"h":45.8,"l":45.59,"n":130,"o":45.59,"t":"2025-06-03T04:00:00Z","v":8220,"vw":45.72761},{"c":45.5366,"h":45.85,"l":45.5366,"n":138,"o":45.82,"t":"2025-06-04T04:00:00Z","v":8010,"vw":45.681602},{"c":45.4333,"h":45.705,"l":45.375,"n":115,"o":45.6,"t":"2025-06-05T04:00:00Z","v":6346,"vw":45.5618},{"c":45.8521,"h":45.89,"l":45.73,"n":220,"o":45.845,"t":"2025-06-06T04:00:00Z","v":12680,"vw":45.816502},{"c":45.79,"h":46.06,"l":45.715,"n":202,"o":46.06,"t":"2025-06-09T04:00:00Z","v":18695,"vw":45.85404},{"c":45.58,"h":45.7296,"l":45.53,"n":153,"o":45.7034,"t":"2025-06-10T04:00:00Z","v":10195,"vw":45.650379},{"c":45.7116,"h":45.9,"l":45.63,"n":171,"o":45.63,"t":"2025-06-11T04:00:00Z","v":18022,"vw":45.753702},{"c":45.9441,"h":45.9441,"l":45.65,"n":140,"o":45.74,"t":"2025-06-12T04:00:00Z","v":12684,"vw":45.822444},{"c":45.5979,"h":45.94,"l":45.56,"n":160,"o":45.78,"t":"2025-06-13T04:00:00Z","v":6330,"vw":45.694148},{"c":45.88,"h":46.08,"l":45.8501,"n":169,"o":46.08,"t":"2025-06-16T04:00:00Z","v":6806,"vw":45.965916},{"c":45.7112,"h":45.9199,"l":45.68,"n":133,"o":45.74,"t":"2025-06-17T04:00:00Z","v":8188,"vw":45.795461},{"c":45.6756,"h":45.864,"l":45.6601,"n":159,"o":45.81,"t":"2025-06-18T04:00:00Z","v":12197,"vw":45.789458},{"c":45.47,"h":45.5814,"l":45.35,"n":182,"o":45.5814,"t":"2025-06-20T04:00:00Z","v":11537,"vw":45.42065},{"c":45.74,"h":45.74,"l":45.34,"n":310,"o":45.4,"t":"2025-06-23T04:00:00Z","v":16350,"vw":45.528411},{"c":46.03,"h":46.1299,"l":45.93,"n":149,"o":45.98,"t":"2025-06-24T04:00:00Z","v":13008,"vw":46.000536},{"c":45.8195,"h":46.09,"l":45.8195,"n":140,"o":46.09,"t":"2025-06-25T04:00:00Z","v":6493,"vw":45.95019},{"c":46.24,"h":46.24,"l":45.9979,"n":121,"o":46.02,"t":"2025-06-26T04:00:00Z","v":9334,"vw":46.11043},{"c":46.44,"h":46.65,"l":46.29,"n":187,"o":46.36,"t":"2025-06-27T04:00:00Z","v":13828,"vw":46.495046},{"c":46.65,"h":46.68,"l":46.4918,"n":195,"o":46.66,"t":"2025-06-30T04:00:00Z","v":12488,"vw":46.570827},{"c":46.6,"h":46.7499,"l":46.53,"n":157,"o":46.56,"t":"2025-07-01T04:00:00Z","v":5514,"vw":46.648385},{"c":46.8958,"h":46.8958,"l":46.6499,"n":197,"o":46.6499,"t":"2025-07-02T04:00:00Z","v":25181,"vw":46.817668},{"c":47.28,"h":47.36,"l":47.03,"n":154,"o":47.03,"t":"2025-07-03T04:00:00Z","v":7547,"vw":47.229054},{"c":46.91,"h":47.28,"l":46.78,"n":230,"o":47.28,"t":"2025-07-07T04:00:00Z","v":15068,"vw":47.152138},{"c":46.93,"h":47.04,"l":46.84,"n":114,"o":46.92,"t":"2025-07-08T04:00:00Z","v":2686,"vw":46.976683},{"c":47.2074,"h":47.2074,"l":46.99,"n":111,"o":47.07,"t":"2025-07-09T04:00:00Z","v":4153,"vw":47.094513},{"c":47.2575,"h":47.37,"l":47.14,"n":130,"o":47.25,"t":"2025-07-10T04:00:00Z","v":6728,"vw":47.280393},{"c":47.0001,"h":47.13,"l":46.98,"n":152,"o":47.13,"t":"2025-07-11T04:00:00Z","v":8665,"vw":47.046921},{"c":47.06,"h":47.07,"l":46.8685,"n":176,"o":47,"t":"2025-07-14T04:00:00Z","v":7224,"vw":46.991312},{"c":46.62,"h":47.34,"l":46.62,"n":209,"o":47.34,"t":"2025-07-15T04:00:00Z","v":14730,"vw":46.929194},{"c":46.6536,"h":46.7595,"l":46.41,"n":163,"o":46.7595,"t":"2025-07-16T04:00:00Z","v":5115,"vw":46.577529},{"c":46.83,"h":46.8999,"l":46.6,"n":146,"o":46.75,"t":"2025-07-17T04:00:00Z","v":10345,"vw":46.756396},{"c":46.7379,"h":47.04,"l":46.72,"n":155,"o":47.04,"t":"2025-07-18T04:00:00Z","v":8514,"vw":46.817079},{"c":46.705,"h":46.95,"l":46.7001,"n":210,"o":46.89,"t":"2025-07-21T04:00:00Z","v":22347,"vw":46.862631},{"c":46.68,"h":46.7,"l":46.54,"n":144,"o":46.7,"t":"2025-07-22T04:00:00Z","v":9522,"vw":46.629071},{"c":47.1445,"h":47.17,"l":46.9,"n":160,"o":46.9,"t":"2025-07-23T04:00:00Z","v":7882,"vw":47.046776},{"c":47,"h":47.25,"l":47,"n":140,"o":47.25,"t":"2025-07-24T04:00:00Z","v":16045,"vw":47.089943},{"c":47.16,"h":47.23,"l":47.0198,"n":182,"o":47.05,"t":"2025-07-25T04:00:00Z","v":10517,"vw":47.091034},{"c":47.15,"h":47.225,"l":47.05,"n":210,"o":47.225,"t":"2025-07-28T04:00:00Z","v":11289,"vw":47.140186},{"c":47.2572,"h":47.37,"l":47.15,"n":168,"o":47.37,"t":"2025-07-29T04:00:00Z","v":12876,"vw":47.298729},{"c":47.26,"h":47.5,"l":47.15,"n":181,"o":47.2,"t":"2025-07-30T04:00:00Z","v":8454,"vw":47.343841},{"c":47.17,"h":47.6,"l":47.17,"n":164,"o":47.57,"t":"2025-07-31T04:00:00Z","v":9012,"vw":47.349166},{"c":46.6389,"h":46.8275,"l":46.52,"n":255,"o":46.73,"t":"2025-08-01T04:00:00Z","v":6480,"vw":46.651861},{"c":47.4029,"h":47.4029,"l":46.74,"n":180,"o":46.74,"t":"2025-08-04T04:00:00Z","v":10651,"vw":47.106756},{"c":47.4,"h":47.59,"l":47.2725,"n":163,"o":47.42,"t":"2025-08-05T04:00:00Z","v":8273,"vw":47.408559},{"c":47.14,"h":47.35,"l":47.14,"n":167,"o":47.35,"t":"2025-08-06T04:00:00Z","v":4408,"vw":47.211384},{"c":47.0163,"h":47.35,"l":46.905,"n":151,"o":47.35,"t":"2025-08-07T04:00:00Z","v":17730,"vw":47.149778},{"c":47.47,"h":47.5199,"l":47.27,"n":189,"o":47.31,"t":"2025-08-08T04:00:00Z","v":11470,"vw":47.427661},{"c":47.2522,"h":47.53,"l":47.24,"n":211,"o":47.49,"t":"2025-08-11T04:00:00Z","v":15808,"vw":47.394559},{"c":47.89,"h":47.89,"l":47.38,"n":154,"o":47.38,"t":"2025-08-12T04:00:00Z","v":6177,"vw":47.616072},{"c":48.16,"h":48.16,"l":47.8501,"n":157,"o":48.04,"t":"2025-08-13T04:00:00Z","v":10650,"vw":47.982144},{"c":47.98,"h":48.04,"l":47.815,"n":155,"o":47.87,"t":"2025-08-14T04:00:00Z","v":9689,"vw":47.894424},{"c":47.7566,"h":48.01,"l":47.7566,"n":201,"o":48,"t":"2025-08-15T04:00:00Z","v":15286,"vw":47.8454},{"c":47.7257,"h":47.81,"l":47.64,"n":208,"o":47.64,"t":"2025-08-18T04:00:00Z","v":14567,"vw":47.68099},{"c":47.3889,"h":47.74,"l":47.3889,"n":144,"o":47.67,"t":"2025-08-19T04:00:00Z","v":7903,"vw":47.53623},{"c":47.5594,"h":47.61,"l":47.1801,"n":149,"o":47.38,"t":"2025-08-20T04:00:00Z","v":8765,"vw":47.358921},{"c":47.5472,"h":47.68,"l":47.4,"n":148,"o":47.51,"t":"2025-08-21T04:00:00Z","v":9378,"vw":47.575999},{"c":47.9731,"h":48.025,"l":47.9301,"n":149,"o":48.025,"t":"2025-08-22T04:00:00Z","v":5624,"vw":47.956614},{"c":47.7956,"h":48,"l":47.7956,"n":191,"o":47.93,"t":"2025-08-25T04:00:00Z","v":29884,"vw":47.933456},{"c":48.0518,"h":48.0518,"l":47.7001,"n":161,"o":47.81,"t":"2025-08-26T04:00:00Z","v":8036,"vw":47.834479},{"c":48.14,"h":48.21,"l":48.03,"n":209,"o":48.07,"t":"2025-08-27T04:00:00Z","v":14103,"vw":48.16694},{"c":48.2712,"h":48.3,"l":48.0417,"n":190,"o":48.25,"t":"2025-08-28T04:00:00Z","v":20169,"vw":48.147037},{"c":48.02,"h":48.26,"l":47.9357,"n":200,"o":48.26,"t":"2025-08-29T04:00:00Z","v":10430,"vw":48.004019},{"c":48.1,"h":48.1265,"l":47.8005,"n":228,"o":47.81,"t":"2025-09-02T04:00:00Z","v":13914,"vw":47.876878},{"c":48.2,"h":48.34,"l":48.06,"n":185,"o":48.25,"t":"2025-09-03T04:00:00Z","v":19043,"vw":48.189476},{"c":48.4,"h":48.4,"l":48.2,"n":163,"o":48.2,"t":"2025-09-04T04:00:00Z","v":14908,"vw":48.279391},{"c":48.46,"h":48.65,"l":48.16,"n":177,"o":48.65,"t":"2025-09-05T04:00:00Z","v":9416,"vw":48.35336},{"c":48.61,"h":48.72,"l":48.44,"n":250,"o":48.72,"t":"2025-09-08T04:00:00Z","v":17852,"vw":48.531082},{"c":48.78,"h":48.78,"l":48.61,"n":161,"o":48.66,"t":"2025-09-09T04:00:00Z","v":7010,"vw":48.706383},{"c":49.071,"h":49.15,"l":48.98,"n":183,"o":48.98,"t":"2025-09-10T04:00:00Z","v":8623,"vw":49.03142},{"c":49.5098,"h":49.51,"l":49.1,"n":181,"o":49.1,"t":"2025-09-11T04:00:00Z","v":11220,"vw":49.326198},{"c":49.5054,"h":49.6,"l":49.5054,"n":211,"o":49.55,"t":"2025-09-12T04:00:00Z","v":7832,"vw":49.562185},{"c":49.41,"h":49.6,"l":49.4,"n":270,"o":49.6,"t":"2025-09-15T04:00:00Z","v":13713,"vw":49.481636},{"c":49.1843,"h":49.46,"l":49.1,"n":183,"o":49.46,"t":"2025-09-16T04:00:00Z","v":6818,"vw":49.200955},{"c":49.2923,"h":49.49,"l":49.19,"n":176,"o":49.225,"t":"2025-09-17T04:00:00Z","v":6454,"vw":49.260241},{"c":49.57,"h":49.64,"l":49.42,"n":185,"o":49.4925,"t":"2025-09-18T04:00:00Z","v":6659,"vw":49.533651},{"c":49.6383,"h":49.6383,"l":49.41,"n":149,"o":49.61,"t":"2025-09-19T04:00:00Z","v":8455,"vw":49.546723},{"c":49.87,"h":49.9,"l":49.5111,"n":273,"o":49.61,"t":"2025-09-22T04:00:00Z","v":17115,"vw":49.716587},{"c":49.97,"h":50.05,"l":49.89,"n":200,"o":49.92,"t":"2025-09-23T04:00:00Z","v":8997,"vw":49.981637},{"c":49.95,"h":50.06,"l":49.91,"n":228,"o":49.97,"t":"2025-09-24T04:00:00Z","v":18642,"vw":49.956906},{"c":49.71,"h":49.819,"l":49.5001,"n":237,"o":49.66,"t":"2025-09-25T04:00:00Z","v":13350,"vw":49.710813},{"c":50.1264,"h":50.1264,"l":49.77,"n":198,"o":49.77,"t":"2025-09-26T04:00:00Z","v":12440,"vw":49.964235},{"c":50.129,"h":50.45,"l":50.035,"n":214,"o":50.45,"t":"2025-09-29T04:00:00Z","v":11809,"vw":50.189383},{"c":50.1042,"h":50.15,"l":49.92,"n":174,"o":50.15,"t":"2025-09-30T04:00:00Z","v":11118,"vw":50.029927},{"c":50.26,"h":50.3112,"l":49.97,"n":192,"o":49.97,"t":"2025-10-01T04:00:00Z","v":7444,"vw":50.230637},{"c":50.43,"h":50.43,"l":50.1111,"n":188,"o":50.37,"t":"2025-10-02T04:00:00Z","v":8870,"vw":50.302726},{"c":50.3166,"h":50.63,"l":50.3166,"n":188,"o":50.445,"t":"2025-10-03T04:00:00Z","v":15663,"vw":50.502399},{"c":50.36,"h":50.4912,"l":50.3288,"n":209,"o":50.48,"t":"2025-10-06T04:00:00Z","v":12593,"vw":50.386862},{"c":50.2468,"h":50.4,"l":50.09,"n":167,"o":50.4,"t":"2025-10-07T04:00:00Z","v":13224,"vw":50.191422},{"c":50.4739,"h":50.4894,"l":50.28,"n":173,"o":50.4851,"t":"2025-10-08T04:00:00Z","v":6663,"vw":50.41688},{"c":50.21,"h":50.55,"l":50.0875,"n":176,"o":50.55,"t":"2025-10-09T04:00:00Z","v":7415,"vw":50.202245},{"c":48.97,"h":50.28,"l":48.97,"n":266,"o":50.11,"t":"2025-10-10T04:00:00Z","v":14812,"vw":49.552959},{"c":49.67,"h":49.7,"l":49.404,"n":192,"o":49.56,"t":"2025-10-13T04:00:00Z","v":12173,"vw":49.582727},{"c":49.5419,"h":49.7325,"l":49.11,"n":148,"o":49.11,"t":"2025-10-14T04:00:00Z","v":5462,"vw":49.321299},{"c":49.8349,"h":50.1625,"l":49.5342,"n":160,"o":49.97,"t":"2025-10-15T04:00:00Z","v":12448,"vw":50.066299},{"c":49.57,"h":50.0699,"l":49.35,"n":163,"o":50.01,"t":"2025-10-16T04:00:00Z","v":9977,"vw":49.717901},{"c":49.6435,"h":49.68,"l":49.3336,"n":218,"o":49.45,"t":"2025-10-17T04:00:00Z","v":23578,"vw":49.50828},{"c":49.92,"h":50.06,"l":49.8201,"n":296,"o":49.84,"t":"2025-10-20T04:00:00Z","v":16079,"vw":49.950607},{"c":49.6368,"h":49.77,"l":49.47,"n":210,"o":49.77,"t":"2025-10-21T04:00:00Z","v":16837,"vw":49.634856},{"c":49.4643,"h":49.708,"l":49.19,"n":156,"o":49.68,"t":"2025-10-22T04:00:00Z","v":7448,"vw":49.46549},{"c":49.78,"h":49.88,"l":49.52,"n":216,"o":49.68,"t":"2025-10-23T04:00:00Z","v":18318,"vw":49.737659},{"c":50.0466,"h":50.17,"l":50.03,"n":149,"o":50.07,"t":"2025-10-24T04:00:00Z","v":8673,"vw":50.101299},{"c":50.32,"h":50.35,"l":50.1488,"n":195,"o":50.31,"t":"2025-10-27T04:00:00Z","v":12686,"vw":50.255013},{"c":50.1941,"h":50.46,"l":50.0604,"n":187,"o":50.37,"t":"2025-10-28T04:00:00Z","v":15929,"vw":50.21561},{"c":50.1009,"h":50.43,"l":50,"n":168,"o":50.17,"t":"2025-10-29T04:00:00Z","v":12463,"vw":50.12739},{"c":49.99,"h":50.29,"l":49.88,"n":116,"o":49.88,"t":"2025-10-30T04:00:00Z","v":5945,"vw":50.141656},{"c":49.98,"h":50.18,"l":49.7193,"n":196,"o":50.16,"t":"2025-10-31T04:00:00Z","v":11135,"vw":49.946396},{"c":50.04,"h":50.05,"l":49.63,"n":282,"o":50.05,"t":"2025-11-03T05:00:00Z","v":16867,"vw":49.900508},{"c":49.51,"h":49.83,"l":49.4,"n":188,"o":49.4,"t":"2025-11-04T05:00:00Z","v":11358,"vw":49.620454},{"c":49.96,"h":50.18,"l":49.37,"n":183,"o":49.37,"t":"2025-11-05T05:00:00Z","v":10495,"vw":49.957257},{"c":49.45,"h":49.8499,"l":49.335,"n":182,"o":49.7789,"t":"2025-11-06T05:00:00Z","v":13467,"vw":49.581196},{"c":49.5627,"h":49.5627,"l":48.909,"n":201,"o":49.025,"t":"2025-11-07T05:00:00Z","v":6259,"vw":49.022204},{"c":50.3393,"h":50.376,"l":49.8801,"n":222,"o":50.1788,"t":"2025-11-10T05:00:00Z","v":17227,"vw":50.164584},{"c":50.52,"h":50.575,"l":50.2,"n":116,"o":50.21,"t":"2025-11-11T05:00:00Z","v":5925,"vw":50.337818},{"c":50.65,"h":50.69,"l":50.4545,"n":155,"o":50.6,"t":"2025-11-12T05:00:00Z","v":10670,"vw":50.604324},{"c":49.8678,"h":50.6,"l":49.8678,"n":141,"o":50.55,"t":"2025-11-13T05:00:00Z","v":8850,"vw":50.102869},{"c":49.8342,"h":50.1005,"l":49.33,"n":152,"o":49.33,"t":"2025-11-14T05:00:00Z","v":5035,"vw":49.78753},{"c":49.2043,"h":49.88,"l":49.0506,"n":175,"o":49.65,"t":"2025-11-17T05:00:00Z","v":6490,"vw":49.592868},{"c":49.1682,"h":49.3357,"l":48.776,"n":169,"o":48.95,"t":"2025-11-18T05:00:00Z","v":9617,"vw":49.018034},{"c":49.2389,"h":49.2901,"l":48.99,"n":115,"o":49.2,"t":"2025-11-19T05:00:00Z","v":4897,"vw":49.149595},{"c":48.3819,"h":49.93,"l":48.3819,"n":220,"o":49.76,"t":"2025-11-20T05:00:00Z","v":13297,"vw":49.0063},{"c":48.7886,"h":49.1466,"l":48.25,"n":154,"o":48.4,"t":"2025-11-21T05:00:00Z","v":8034,"vw":48.600969},{"c":49.4473,"h":49.53,"l":48.79,"n":151,"o":48.79,"t":"2025-11-24T05:00:00Z","v":8955,"vw":49.165719},{"c":49.8,"h":49.9,"l":49.311,"n":126,"o":49.43,"t":"2025-11-25T05:00:00Z","v":7884,"vw":49.659629},{"c":50.3253,"h":50.44,"l":50,"n":143,"o":50,"t":"2025-11-26T05:00:00Z","v":5868,"vw":50.173506},{"c":50.44,"h":50.5699,"l":50.35,"n":122,"o":50.35,"t":"2025-11-28T05:00:00Z","v":2671,"vw":50.47969},{"c":50.2606,"h":50.43,"l":50.2601,"n":222,"o":50.2855,"t":"2025-12-01T05:00:00Z","v":5993,"vw":50.328174},{"c":50.1476,"h":50.3815,"l":50.11,"n":135,"o":50.371,"t":"2025-12-02T05:00:00Z","v":8222,"vw":50.1682},{"c":50.23,"h":50.363,"l":50.1377,"n":114,"o":50.202,"t":"2025-12-03T05:00:00Z","v":7101,"vw":50.247856},{"c":50.47,"h":50.479,"l":50.248,"n":136,"o":50.39,"t":"2025-12-04T05:00:00Z","v":6351,"vw":50.411004},{"c":50.306,"h":50.6274,"l":50.28,"n":183,"o":50.37,"t":"2025-12-05T05:00:00Z","v":11296,"vw":50.437346},{"c":50.1243,"h":50.3575,"l":50.09,"n":195,"o":50.27,"t":"2025-12-08T05:00:00Z","v":11085,"vw":50.246187},{"c":50.264,"h":50.355,"l":50.24,"n":141,"o":50.3,"t":"2025-12-09T05:00:00Z","v":5610,"vw":50.310282},{"c":50.42,"h":50.565,"l":50.046,"n":174,"o":50.25,"t":"2025-12-10T05:00:00Z","v":11706,"vw":50.40907},{"c":50.798,"h":50.85,"l":50.329,"n":149,"o":50.38,"t":"2025-12-11T05:00:00Z","v":4851,"vw":50.643822},{"c":50.2,"h":50.9185,"l":50.2,"n":140,"o":50.9185,"t":"2025-12-12T05:00:00Z","v":5088,"vw":50.431597},{"c":50.31,"h":50.54,"l":50.2,"n":211,"o":50.54,"t":"2025-12-15T05:00:00Z","v":12625,"vw":50.339584},{"c":50.06,"h":50.12,"l":49.8421,"n":165,"o":50.12,"t":"2025-12-16T05:00:00Z","v":3364,"vw":50.00625},{"c":49.82,"h":50.1742,"l":49.75,"n":186,"o":50.13,"t":"2025-12-17T05:00:00Z","v":9385,"vw":49.892203},{"c":50.11,"h":50.365,"l":49.995,"n":135,"o":50.12,"t":"2025-12-18T05:00:00Z","v":4502,"vw":50.115186},{"c":50.25,"h":50.275,"l":50.0975,"n":134,"o":50.0975,"t":"2025-12-19T05:00:00Z","v":4261,"vw":50.182432},{"c":50.505,"h":50.6,"l":50.39,"n":543,"o":50.48,"t":"2025-12-22T05:00:00Z","v":67490,"vw":50.471962},{"c":50.74,"h":50.74,"l":50.4405,"n":290,"o":50.49,"t":"2025-12-23T05:00:00Z","v":13578,"vw":50.622488},{"c":50.84,"h":50.9,"l":50.7325,"n":130,"o":50.7325,"t":"2025-12-24T05:00:00Z","v":7923,"vw":50.866466},{"c":50.76,"h":50.88,"l":50.725,"n":206,"o":50.88,"t":"2025-12-26T05:00:00Z","v":10467,"vw":50.813483},{"c":50.45,"h":50.56,"l":50.4115,"n":254,"o":50.56,"t":"2025-12-29T05:00:00Z","v":14048,"vw":50.454817},{"c":50.311,"h":50.53,"l":50.311,"n":189,"o":50.47,"t":"2025-12-30T05:00:00Z","v":7613,"vw":50.391916},{"c":49.48,"h":49.945,"l":49.48,"n":167,"o":49.945,"t":"2025-12-31T05:00:00Z","v":6954,"vw":49.63809},{"c":49.74,"h":49.89,"l":49.4713,"n":249,"o":49.63,"t":"2026-01-02T05:00:00Z","v":18534,"vw":49.660769},{"c":49.77,"h":49.922,"l":49.561,"n":342,"o":49.8,"t":"2026-01-05T05:00:00Z","v":26626,"vw":49.731302},{"c":50.14,"h":50.14,"l":49.69,"n":189,"o":49.69,"t":"2026-01-06T05:00:00Z","v":27987,"vw":49.875415},{"c":49.9901,"h":50.19,"l":49.94,"n":200,"o":50.15,"t":"2026-01-07T05:00:00Z","v":16600,"vw":50.043699},{"c":49.61,"h":49.845,"l":49.561,"n":240,"o":49.845,"t":"2026-01-08T05:00:00Z","v":18064,"vw":49.664552},{"c":49.94,"h":50.0775,"l":49.84,"n":197,"o":49.88,"t":"2026-01-09T05:00:00Z","v":17334,"vw":49.961817},{"c":50.15,"h":50.2294,"l":49.72,"n":217,"o":49.72,"t":"2026-01-12T05:00:00Z","v":13766,"vw":50.09656},{"c":50.11,"h":50.36,"l":50.02,"n":147,"o":50.36,"t":"2026-01-13T05:00:00Z","v":6851,"vw":50.148973},{"c":50.04,"h":50.085,"l":49.89,"n":219,"o":50,"t":"2026-01-14T05:00:00Z","v":14577,"vw":49.965727},{"c":50.319,"h":50.53,"l":50.17,"n":161,"o":50.17,"t":"2026-01-15T05:00:00Z","v":5494,"vw":50.43546},{"c":50.2175,"h":50.33,"l":50.075,"n":253,"o":50.28,"t":"2026-01-16T05:00:00Z","v":12646,"vw":50.230965},{"c":49.6011,"h":50.015,"l":49.56,"n":230,"o":49.82,"t":"2026-01-20T05:00:00Z","v":11343,"vw":49.743719},{"c":50.07,"h":50.21,"l":49.74,"n":166,"o":49.93,"t":"2026-01-21T05:00:00Z","v":17859,"vw":49.964326},{"c":50.44,"h":50.56,"l":50.325,"n":194,"o":50.325,"t":"2026-01-22T05:00:00Z","v":19580,"vw":50.525224},{"c":50.6313,"h":50.643,"l":50.483,"n":126,"o":50.53,"t":"2026-01-23T05:00:00Z","v":6103,"vw":50.534703},{"c":50.96,"h":51.08,"l":50.89,"n":242,"o":50.89,"t":"2026-01-26T05:00:00Z","v":12212,"vw":51.013359},{"c":51.296,"h":51.31,"l":50.98,"n":167,"o":50.98,"t":"2026-01-27T05:00:00Z","v":9529,"vw":51.226171},{"c":51.39,"h":51.5256,"l":51.31,"n":193,"o":51.5256,"t":"2026-01-28T05:00:00Z","v":7321,"vw":51.428375},{"c":51.36,"h":51.49,"l":50.714,"n":165,"o":51.49,"t":"2026-01-29T05:00:00Z","v":10225,"vw":51.226706},{"c":50.66,"h":50.92,"l":50.49,"n":170,"o":50.83,"t":"2026-01-30T05:00:00Z","v":9146,"vw":50.798303},{"c":50.82,"h":50.869,"l":50.41,"n":201,"o":50.41,"t":"2026-02-02T05:00:00Z","v":9168,"vw":50.800056},{"c":50.55,"h":50.95,"l":50.38,"n":148,"o":50.95,"t":"2026-02-03T05:00:00Z","v":4383,"vw":50.619613},{"c":50.45,"h":50.61,"l":49.9717,"n":251,"o":50.61,"t":"2026-02-04T05:00:00Z","v":201791,"vw":50.378469},{"c":50.08,"h":50.455,"l":49.88,"n":172,"o":50,"t":"2026-02-05T05:00:00Z","v":19873,"vw":50.08211},{"c":51.25,"h":51.25,"l":50.2,"n":198,"o":50.2,"t":"2026-02-06T05:00:00Z","v":11307,"vw":50.754403},{"c":51.51,"h":51.54,"l":51.165,"n":173,"o":51.165,"t":"2026-02-09T05:00:00Z","v":5348,"vw":51.438634},{"c":51.37,"h":51.57,"l":51.37,"n":142,"o":51.47,"t":"2026-02-10T05:00:00Z","v":6271,"vw":51.434674},{"c":51.6,"h":51.68,"l":51.41,"n":157,"o":51.61,"t":"2026-02-11T05:00:00Z","v":7430,"vw":51.587953},{"c":50.7151,"h":51.74,"l":50.7151,"n":328,"o":51.715,"t":"2026-02-12T05:00:00Z","v":29996,"vw":51.084253},{"c":51.25,"h":51.465,"l":50.8,"n":222,"o":50.8,"t":"2026-02-13T05:00:00Z","v":12985,"vw":51.30591},{"c":51.27,"h":51.295,"l":50.895,"n":189,"o":51,"t":"2026-02-17T05:00:00Z","v":4662,"vw":51.158324},{"c":51.49,"h":51.73,"l":51.29,"n":158,"o":51.29,"t":"2026-02-18T05:00:00Z","v":5313,"vw":51.478974},{"c":51.418,"h":51.5567,"l":51.16,"n":127,"o":51.16,"t":"2026-02-19T05:00:00Z","v":3714,"vw":51.335928},{"c":51.67,"h":51.67,"l":51.1,"n":167,"o":51.1,"t":"2026-02-20T05:00:00Z","v":12374,"vw":51.337728},{"c":51.3,"h":51.71,"l":51.15,"n":203,"o":51.48,"t":"2026-02-23T05:00:00Z","v":15017,"vw":51.316979},{"c":51.81,"h":51.81,"l":51,"n":160,"o":51.26,"t":"2026-02-24T05:00:00Z","v":6858,"vw":51.57986},{"c":52.264,"h":52.35,"l":51.98,"n":197,"o":51.98,"t":"2026-02-25T05:00:00Z","v":6895,"vw":52.191151},{"c":52.11,"h":52.2,"l":51.4681,"n":165,"o":52.2,"t":"2026-02-26T05:00:00Z","v":7583,"vw":51.792929},{"c":51.8807,"h":51.939,"l":51.57,"n":182,"o":51.57,"t":"2026-02-27T05:00:00Z","v":12737,"vw":51.845966},{"c":52.03,"h":52.15,"l":51.49,"n":206,"o":51.49,"t":"2026-03-02T05:00:00Z","v":9828,"vw":51.880517},{"c":50.9926,"h":51.1492,"l":50.2391,"n":224,"o":50.85,"t":"2026-03-03T05:00:00Z","v":11607,"vw":50.724689},{"c":51.29,"h":51.36,"l":51,"n":247,"o":51,"t":"2026-03-04T05:00:00Z","v":176350,"vw":51.284831},{"c":50.72,"h":50.935,"l":50.3553,"n":158,"o":50.935,"t":"2026-03-05T05:00:00Z","v":4632,"vw":50.740412},{"c":50.04,"h":50.245,"l":49.9,"n":262,"o":50.05,"t":"2026-03-06T05:00:00Z","v":19077,"vw":50.035692},{"c":50.6,"h":50.6,"l":49.215,"n":271,"o":49.5,"t":"2026-03-09T04:00:00Z","v":39507,"vw":49.869135},{"c":50.52,"h":51.035,"l":50.45,"n":246,"o":50.53,"t":"2026-03-10T04:00:00Z","v":17907,"vw":50.807869},{"c":50.34,"h":50.48,"l":50.11,"n":212,"o":50.37,"t":"2026-03-11T04:00:00Z","v":39073,"vw":50.294337},{"c":49.72,"h":49.98,"l":49.66,"n":189,"o":49.98,"t":"2026-03-12T04:00:00Z","v":9822,"vw":49.819391},{"c":49.39,"h":50.01,"l":49.35,"n":158,"o":49.86,"t":"2026-03-13T04:00:00Z","v":3971,"vw":49.565671},{"c":49.86,"h":50.11,"l":49.794,"n":245,"o":49.83,"t":"2026-03-16T04:00:00Z","v":6782,"vw":49.900482},{"c":49.9972,"h":50.3,"l":49.9972,"n":148,"o":50.17,"t":"2026-03-17T04:00:00Z","v":8643,"vw":50.227776},{"c":49.32,"h":49.79,"l":49.32,"n":173,"o":49.72,"t":"2026-03-18T04:00:00Z","v":5256,"vw":49.533841},{"c":49.12,"h":49.285,"l":48.58,"n":235,"o":48.71,"t":"2026-03-19T04:00:00Z","v":16381,"vw":48.916752},{"c":48.16,"h":48.95,"l":47.94,"n":229,"o":48.95,"t":"2026-03-20T04:00:00Z","v":10989,"vw":48.453395},{"c":48.82,"h":49.31,"l":48.77,"n":286,"o":48.8,"t":"2026-03-23T04:00:00Z","v":17826,"vw":49.050577},{"c":48.81,"h":48.97,"l":48.33,"n":202,"o":48.33,"t":"2026-03-24T04:00:00Z","v":13901,"vw":48.559148},{"c":49.2052,"h":49.36,"l":49.112,"n":156,"o":49.24,"t":"2026-03-25T04:00:00Z","v":6053,"vw":49.261711},{"c":48.4225,"h":49.04,"l":48.4225,"n":139,"o":48.87,"t":"2026-03-26T04:00:00Z","v":7348,"vw":48.649902},{"c":48.22,"h":48.54,"l":48.17,"n":173,"o":48.33,"t":"2026-03-27T04:00:00Z","v":8277,"vw":48.290994},{"c":47.95,"h":48.66,"l":47.7,"n":185,"o":48.66,"t":"2026-03-30T04:00:00Z","v":8995,"vw":48.23113},{"c":49.16,"h":49.16,"l":48.33,"n":169,"o":48.33,"t":"2026-03-31T04:00:00Z","v":11766,"vw":48.730398},{"c":49.67,"h":49.8599,"l":49.36,"n":247,"o":49.36,"t":"2026-04-01T04:00:00Z","v":13632,"vw":49.694453},{"c":49.7162,"h":49.7162,"l":48.88,"n":185,"o":48.88,"t":"2026-04-02T04:00:00Z","v":16269,"vw":49.313519},{"c":50.0456,"h":50.0456,"l":49.59,"n":240,"o":49.59,"t":"2026-04-06T04:00:00Z","v":14631,"vw":49.875283},{"c":50.1,"h":50.12,"l":49.695,"n":135,"o":49.78,"t":"2026-04-07T04:00:00Z","v":10179,"vw":49.909384},{"c":51.205,"h":51.37,"l":50.94,"n":145,"o":51.37,"t":"2026-04-08T04:00:00Z","v":4779,"vw":51.103364},{"c":51.51,"h":51.51,"l":51.09,"n":158,"o":51.09,"t":"2026-04-09T04:00:00Z","v":8800,"vw":51.356009},{"c":51.44,"h":51.66,"l":51.36,"n":168,"o":51.66,"t":"2026-04-10T04:00:00Z","v":10092,"vw":51.472627},{"c":51.7666,"h":51.7666,"l":51.06,"n":189,"o":51.06,"t":"2026-04-13T04:00:00Z","v":13220,"vw":51.184987},{"c":52.105,"h":52.1216,"l":51.845,"n":197,"o":51.91,"t":"2026-04-14T04:00:00Z","v":16512,"vw":52.082755},{"c":52.18,"h":52.18,"l":51.89,"n":179,"o":52.14,"t":"2026-04-15T04:00:00Z","v":7514,"vw":52.066381},{"c":52.2341,"h":52.31,"l":52.13,"n":158,"o":52.22,"t":"2026-04-16T04:00:00Z","v":5818,"vw":52.200968},{"c":52.8245,"h":52.89,"l":52.37,"n":175,"o":52.5,"t":"2026-04-17T04:00:00Z","v":19468,"vw":52.574167},{"c":52.5807,"h":52.73,"l":52.53,"n":208,"o":52.635,"t":"2026-04-20T04:00:00Z","v":7025,"vw":52.612889},{"c":52.1604,"h":52.68,"l":52.15,"n":205,"o":52.68,"t":"2026-04-21T04:00:00Z","v":12506,"vw":52.311453},{"c":52.615,"h":52.615,"l":52.46,"n":183,"o":52.56,"t":"2026-04-22T04:00:00Z","v":6407,"vw":52.528578},{"c":52.47,"h":52.625,"l":52.11,"n":200,"o":52.35,"t":"2026-04-23T04:00:00Z","v":14193,"vw":52.496326},{"c":52.91,"h":52.91,"l":52.4,"n":256,"o":52.58,"t":"2026-04-24T04:00:00Z","v":22928,"vw":52.735811},{"c":52.943,"h":52.97,"l":52.77,"n":200,"o":52.91,"t":"2026-04-27T04:00:00Z","v":11850,"vw":52.904309},{"c":52.3934,"h":52.67,"l":52.28,"n":153,"o":52.67,"t":"2026-04-28T04:00:00Z","v":5826,"vw":52.487405},{"c":52.2837,"h":52.37,"l":52.13,"n":135,"o":52.29,"t":"2026-04-29T04:00:00Z","v":12957,"vw":52.280514},{"c":52.83,"h":52.92,"l":52.48,"n":181,"o":52.58,"t":"2026-04-30T04:00:00Z","v":10154,"vw":52.675977},{"c":52.7846,"h":53.08,"l":52.76,"n":251,"o":52.89,"t":"2026-05-01T04:00:00Z","v":14254,"vw":52.927197},{"c":52.5992,"h":52.835,"l":52.45,"n":221,"o":52.78,"t":"2026-05-04T04:00:00Z","v":8851,"vw":52.637193},{"c":53.2289,"h":53.39,"l":53.14,"n":132,"o":53.215,"t":"2026-05-05T04:00:00Z","v":5551,"vw":53.294405},{"c":53.84,"h":53.84,"l":53.565,"n":213,"o":53.77,"t":"2026-05-06T04:00:00Z","v":17975,"vw":53.685965},{"c":53.14,"h":54,"l":53.13,"n":214,"o":54,"t":"2026-05-07T04:00:00Z","v":20747,"vw":53.284553},{"c":53.85,"h":53.975,"l":53.63,"n":224,"o":53.63,"t":"2026-05-08T04:00:00Z","v":22483,"vw":53.851322},{"c":54.01,"h":54.1,"l":53.94,"n":165,"o":53.94,"t":"2026-05-11T04:00:00Z","v":6688,"vw":54.00863},{"c":53.87,"h":53.89,"l":53.32,"n":188,"o":53.78,"t":"2026-05-12T04:00:00Z","v":15454,"vw":53.564127},{"c":54.02,"h":54.09,"l":53.705,"n":205,"o":53.87,"t":"2026-05-13T04:00:00Z","v":11792,"vw":53.903345},{"c":54.46,"h":54.5,"l":54.15,"n":223,"o":54.15,"t":"2026-05-14T04:00:00Z","v":19201,"vw":54.403668},{"c":53.5963,"h":53.93,"l":53.52,"n":235,"o":53.93,"t":"2026-05-15T04:00:00Z","v":35524,"vw":53.762544},{"c":53.6,"h":53.79,"l":53.3,"n":230,"o":53.77,"t":"2026-05-18T04:00:00Z","v":13590,"vw":53.590227},{"c":53.1,"h":53.4083,"l":52.9354,"n":235,"o":53.21,"t":"2026-05-19T04:00:00Z","v":20160,"vw":53.081508},{"c":53.6702,"h":53.785,"l":53.24,"n":165,"o":53.38,"t":"2026-05-20T04:00:00Z","v":9315,"vw":53.637773},{"c":53.69,"h":53.78,"l":53.38,"n":188,"o":53.39,"t":"2026-05-21T04:00:00Z","v":13171,"vw":53.668273},{"c":54,"h":54.11,"l":53.87,"n":164,"o":54.04,"t":"2026-05-22T04:00:00Z","v":9846,"vw":54.011121},{"c":54.56,"h":54.615,"l":54.39,"n":254,"o":54.44,"t":"2026-05-26T04:00:00Z","v":25486,"vw":54.488294},{"c":54.2321,"h":54.49,"l":54.2321,"n":158,"o":54.49,"t":"2026-05-27T04:00:00Z","v":7332,"vw":54.388965},{"c":54.572,"h":54.66,"l":54.0456,"n":183,"o":54.145,"t":"2026-05-28T04:00:00Z","v":16570,"vw":54.473849},{"c":54.84,"h":54.92,"l":54.665,"n":210,"o":54.79,"t":"2026-05-29T04:00:00Z","v":10227,"vw":54.814305},{"c":54.81,"h":54.94,"l":54.55,"n":236,"o":54.55,"t":"2026-06-01T04:00:00Z","v":18639,"vw":54.691773},{"c":54.9649,"h":55.08,"l":54.84,"n":172,"o":54.84,"t":"2026-06-02T04:00:00Z","v":8891,"vw":55.00493},{"c":54.81,"h":54.8899,"l":54.7199,"n":240,"o":54.81,"t":"2026-06-03T04:00:00Z","v":28079,"vw":54.80318},{"c":54.89,"h":55.005,"l":54.35,"n":166,"o":54.35,"t":"2026-06-04T04:00:00Z","v":9626,"vw":54.781629},{"c":53.4752,"h":54.42,"l":53.3719,"n":211,"o":54.42,"t":"2026-06-05T04:00:00Z","v":7487,"vw":53.717395},{"c":53.4691,"h":53.91,"l":53.4,"n":183,"o":53.83,"t":"2026-06-08T04:00:00Z","v":6754,"vw":53.691683},{"c":53.3142,"h":53.915,"l":52.36,"n":224,"o":53.76,"t":"2026-06-09T04:00:00Z","v":11702,"vw":52.960972},{"c":52.46,"h":53.36,"l":52.46,"n":242,"o":52.95,"t":"2026-06-10T04:00:00Z","v":68888,"vw":52.733123},{"c":53.47,"h":53.5401,"l":52.7,"n":162,"o":52.7,"t":"2026-06-11T04:00:00Z","v":22793,"vw":53.328338},{"c":53.98,"h":54.08,"l":53.68,"n":184,"o":53.68,"t":"2026-06-12T04:00:00Z","v":13894,"vw":53.980585},{"c":54.74,"h":54.929,"l":54.682,"n":267,"o":54.79,"t":"2026-06-15T04:00:00Z","v":30631,"vw":54.797749},{"c":54.62,"h":54.95,"l":54.62,"n":135,"o":54.85,"t":"2026-06-16T04:00:00Z","v":7913,"vw":54.869573},{"c":53.99,"h":54.89,"l":53.89,"n":190,"o":54.89,"t":"2026-06-17T04:00:00Z","v":13408,"vw":54.439941},{"c":54.1824,"h":54.4,"l":54.025,"n":151,"o":54.4,"t":"2026-06-18T04:00:00Z","v":10762,"vw":54.185224},{"c":54.38,"h":54.3849,"l":54.08,"n":391,"o":54.21,"t":"2026-06-22T04:00:00Z","v":18531,"vw":54.25368},{"c":53.71,"h":53.9802,"l":53.3,"n":208,"o":53.3,"t":"2026-06-23T04:00:00Z","v":11049,"vw":53.586411},{"c":53.64,"h":53.95,"l":53.51,"n":150,"o":53.51,"t":"2026-06-24T04:00:00Z","v":7292,"vw":53.610394},{"c":53.9,"h":54.235,"l":53.82,"n":171,"o":54.235,"t":"2026-06-25T04:00:00Z","v":27582,"vw":53.926084},{"c":53.905,"h":54.0951,"l":53.6097,"n":209,"o":53.67,"t":"2026-06-26T04:00:00Z","v":9199,"vw":53.969129},{"c":54.3555,"h":54.3555,"l":53.725,"n":189,"o":54.07,"t":"2026-06-29T04:00:00Z","v":2399,"vw":54.053962},{"c":54.6199,"h":54.73,"l":54.5,"n":171,"o":54.5,"t":"2026-06-30T04:00:00Z","v":14071,"vw":54.656606},{"c":54,"h":54.35,"l":54,"n":173,"o":54.34,"t":"2026-07-01T04:00:00Z","v":5005,"vw":54.203188},{"c":54.1071,"h":54.625,"l":53.755,"n":209,"o":54.295,"t":"2026-07-02T04:00:00Z","v":9114,"vw":54.267534},{"c":54.4,"h":54.54,"l":54.39,"n":273,"o":54.44,"t":"2026-07-06T04:00:00Z","v":63871,"vw":54.420083},{"c":54.2249,"h":54.38,"l":54.035,"n":169,"o":54.35,"t":"2026-07-07T04:00:00Z","v":7210,"vw":54.249343},{"c":54.02,"h":54.07,"l":53.63,"n":170,"o":53.98,"t":"2026-07-08T04:00:00Z","v":14878,"vw":53.94712},{"c":54.41,"h":54.65,"l":54.41,"n":176,"o":54.41,"t":"2026-07-09T04:00:00Z","v":22537,"vw":54.457362},{"c":54.62,"h":54.62,"l":54.34,"n":139,"o":54.34,"t":"2026-07-10T04:00:00Z","v":3941,"vw":54.439098},{"c":54.225,"h":54.52,"l":54.205,"n":195,"o":54.31,"t":"2026-07-13T04:00:00Z","v":6729,"vw":54.314443},{"c":54.1,"h":54.65,"l":54.1,"n":178,"o":54.65,"t":"2026-07-14T04:00:00Z","v":28556,"vw":54.231425},{"c":54.4734,"h":54.6,"l":54.16,"n":175,"o":54.57,"t":"2026-07-15T04:00:00Z","v":8601,"vw":54.406351},{"c":54.2296,"h":54.335,"l":54.165,"n":173,"o":54.235,"t":"2026-07-16T04:00:00Z","v":6350,"vw":54.209728},{"c":53.9498,"h":54.105,"l":53.63,"n":179,"o":53.79,"t":"2026-07-17T04:00:00Z","v":5471,"vw":53.947579},{"c":53.66,"h":54.19,"l":53.66,"n":232,"o":54.04,"t":"2026-07-20T04:00:00Z","v":27821,"vw":53.754344},{"c":54.425,"h":54.44,"l":54.097,"n":180,"o":54.097,"t":"2026-07-21T04:00:00Z","v":7556,"vw":54.351809},{"c":54.63,"h":54.8,"l":54.28,"n":183,"o":54.28,"t":"2026-07-22T04:00:00Z","v":18481,"vw":54.648336},{"c":54.2676,"h":54.59,"l":54.15,"n":158,"o":54.59,"t":"2026-07-23T04:00:00Z","v":11797,"vw":54.346846},{"c":54.247,"h":54.68,"l":54.235,"n":209,"o":54.39,"t":"2026-07-24T04:00:00Z","v":22843,"vw":54.467101},{"c":54.11,"h":54.69,"l":54.08,"n":390,"o":54.69,"t":"2026-07-27T04:00:00Z","v":179057,"vw":54.156215},{"c":54.239,"h":54.239,"l":53.865,"n":147,"o":54.16,"t":"2026-07-28T04:00:00Z","v":15806,"vw":54.070892},{"c":53.59,"h":54.35,"l":53.59,"n":196,"o":54.25,"t":"2026-07-29T04:00:00Z","v":12783,"vw":53.895643},{"c":54.52,"h":54.52,"l":53.96,"n":113,"o":54.12,"t":"2026-07-30T04:00:00Z","v":9211,"vw":54.198295},{"c":54.6594,"h":54.6594,"l":53.965,"n":215,"o":54.41,"t":"2026-07-31T04:00:00Z","v":7954,"vw":54.277095},{"c":55.102,"h":55.145,"l":54.5614,"n":248,"o":54.59,"t":"2026-08-03T04:00:00Z","v":14552,"vw":55.023858},{"c":55.7819,"h":55.9186,"l":55.3,"n":196,"o":55.45,"t":"2026-08-04T04:00:00Z","v":10536,"vw":55.721342},{"c":55.8903,"h":56.36,"l":55.8903,"n":173,"o":56.29,"t":"2026-08-05T04:00:00Z","v":7600,"vw":56.117502},{"c":55.7981,"h":56.005,"l":55.7981,"n":129,"o":55.9,"t":"2026-08-06T04:00:00Z","v":5030,"vw":55.939535},{"c":56.5085,"h":56.54,"l":56.235,"n":195,"o":56.47,"t":"2026-08-07T04:00:00Z","v":13707,"vw":56.408454},{"c":56.6415,"h":56.78,"l":56.46,"n":222,"o":56.46,"t":"2026-08-10T04:00:00Z","v":54821,"vw":56.74693},{"c":56.4557,"h":56.81,"l":56.4557,"n":183,"o":56.81,"t":"2026-08-11T04:00:00Z","v":55090,"vw":56.590633},{"c":56.6511,"h":56.83,"l":56.6511,"n":162,"o":56.83,"t":"2026-08-12T04:00:00Z","v":23959,"vw":56.775161},{"c":56.8716,"h":56.9,"l":56.62,"n":160,"o":56.66,"t":"2026-08-13T04:00:00Z","v":8851,"vw":56.867827},{"c":57.0243,"h":57.11,"l":56.9455,"n":197,"o":57.03,"t":"2026-08-14T04:00:00Z","v":30880,"vw":57.090588},{"c":57.0516,"h":57.28,"l":57.025,"n":300,"o":57.28,"t":"2026-08-17T04:00:00Z","v":26026,"vw":57.128043},{"c":56.642,"h":56.93,"l":56.642,"n":174,"o":56.84,"t":"2026-08-18T04:00:00Z","v":6733,"vw":56.813886},{"c":57.13,"h":57.3445,"l":57.1199,"n":155,"o":57.2,"t":"2026-08-19T04:00:00Z","v":5899,"vw":57.202402},{"c":56.94,"h":57.25,"l":56.94,"n":174,"o":56.98,"t":"2026-08-20T04:00:00Z","v":6684,"vw":57.068084},{"c":57.2722,"h":57.46,"l":57.22,"n":216,"o":57.46,"t":"2026-08-21T04:00:00Z","v":18191,"vw":57.357333},{"c":56.898,"h":57.19,"l":56.83,"n":247,"o":57.19,"t":"2026-08-24T04:00:00Z","v":45806,"vw":56.871225},{"c":57.04,"h":57.085,"l":56.88,"n":603,"o":56.96,"t":"2026-08-25T04:00:00Z","v":114117,"vw":57.031602},{"c":56.96,"h":57.07,"l":56.8543,"n":172,"o":56.88,"t":"2026-08-26T04:00:00Z","v":12207,"vw":56.934951},{"c":57.15,"h":57.28,"l":56.875,"n":720,"o":57.06,"t":"2026-08-27T04:00:00Z","v":100851,"vw":57.138106},{"c":56.76,"h":57.32,"l":56.69,"n":333,"o":57.26,"t":"2026-08-28T04:00:00Z","v":37266,"vw":57.032783},{"c":56.49,"h":56.65,"l":56.15,"n":320,"o":56.65,"t":"2026-08-31T04:00:00Z","v":22052,"vw":56.275846},{"c":56.41,"h":56.5,"l":56.13,"n":183,"o":56.13,"t":"2026-09-01T04:00:00Z","v":13658,"vw":56.356103},{"c":56.8354,"h":56.93,"l":56.49,"n":210,"o":56.49,"t":"2026-09-02T04:00:00Z","v":12975,"vw":56.737125},{"c":57.35,"h":57.36,"l":56.929,"n":165,"o":57.14,"t":"2026-09-03T04:00:00Z","v":11883,"vw":57.236062},{"c":57.0976,"h":57.2531,"l":57.0976,"n":173,"o":57.21,"t":"2026-09-04T04:00:00Z","v":5815,"vw":57.176971},{"c":56.92,"h":57.14,"l":56.92,"n":261,"o":57.01,"t":"2026-09-08T04:00:00Z","v":33741,"vw":57.002906},{"c":56.8252,"h":57.11,"l":56.74,"n":211,"o":57.11,"t":"2026-09-09T04:00:00Z","v":13185,"vw":56.875017},{"c":56.383,"h":56.5745,"l":56.36,"n":224,"o":56.53,"t":"2026-09-10T04:00:00Z","v":10031,"vw":56.450003},{"c":56.805,"h":57.04,"l":56.79,"n":168,"o":56.79,"t":"2026-09-11T04:00:00Z","v":7307,"vw":56.927596},{"c":56.14,"h":56.51,"l":56.11,"n":269,"o":56.24,"t":"2026-09-14T04:00:00Z","v":13242,"vw":56.327829},{"c":56.2,"h":56.21,"l":56.01,"n":264,"o":56.15,"t":"2026-09-15T04:00:00Z","v":8468,"vw":56.150156},{"c":56.01,"h":56.51,"l":55.64,"n":248,"o":56.5,"t":"2026-09-16T04:00:00Z","v":21337,"vw":56.364386},{"c":56.83,"h":56.85,"l":56.505,"n":275,"o":56.67,"t":"2026-09-17T04:00:00Z","v":40815,"vw":56.723474},{"c":56.6184,"h":56.6184,"l":56.39,"n":267,"o":56.56,"t":"2026-09-18T04:00:00Z","v":20004,"vw":56.486924},{"c":56.8269,"h":57,"l":56.66,"n":322,"o":56.85,"t":"2026-09-21T04:00:00Z","v":13043,"vw":56.821884},{"c":56.82,"h":56.94,"l":56.72,"n":194,"o":56.75,"t":"2026-09-22T04:00:00Z","v":9886,"vw":56.819311},{"c":56.17,"h":56.63,"l":56.0202,"n":292,"o":56.63,"t":"2026-09-23T04:00:00Z","v":7263,"vw":56.36388},{"c":56.12,"h":56.2,"l":55.9,"n":224,"o":55.9,"t":"2026-09-24T04:00:00Z","v":14449,"vw":56.0967},{"c":56.38,"h":56.48,"l":55.93,"n":242,"o":56.09,"t":"2026-09-25T04:00:00Z","v":9247,"vw":56.188481},{"c":56.07,"h":56.18,"l":55.905,"n":261,"o":56.17,"t":"2026-09-28T04:00:00Z","v":16795,"vw":56.035668},{"c":55.97,"h":56.07,"l":55.81,"n":222,"o":56.07,"t":"2026-09-29T04:00:00Z","v":13910,"vw":55.913945},{"c":56,"h":56.4,"l":56,"n":295,"o":56.18,"t":"2026-09-30T04:00:00Z","v":12494,"vw":56.309537},{"c":56.3,"h":56.43,"l":55.94,"n":364,"o":56.07,"t":"2026-10-01T04:00:00Z","v":30811,"vw":56.192881},{"c":56.62,"h":56.6876,"l":56.5312,"n":220,"o":56.58,"t":"2026-10-02T04:00:00Z","v":13809,"vw":56.600208},{"c":57,"h":57.07,"l":56.615,"n":308,"o":56.79,"t":"2026-10-05T04:00:00Z","v":21092,"vw":56.868524},{"c":57.1142,"h":57.22,"l":56.99,"n":198,"o":57.08,"t":"2026-10-06T04:00:00Z","v":11263,"vw":57.16972},{"c":56.91,"h":56.92,"l":56.71,"n":180,"o":56.71,"t":"2026-10-07T04:00:00Z","v":6461,"vw":56.82601},{"c":57.0014,"h":57.05,"l":56.91,"n":149,"o":56.91,"t":"2026-10-08T04:00:00Z","v":4321,"vw":56.974951},{"c":57.0598,"h":57.29,"l":57.0598,"n":293,"o":57.1,"t":"2026-10-09T04:00:00Z","v":22877,"vw":57.195767},{"c":57.14,"h":57.287,"l":57.055,"n":175,"o":57.17,"t":"2026-10-12T04:00:00Z","v":7336,"vw":57.180363},{"c":57.34,"h":57.34,"l":56.9742,"n":177,"o":57.03,"t":"2026-10-13T04:00:00Z","v":8006,"vw":57.090954},{"c":56.7075,"h":57.12,"l":56.55,"n":302,"o":57.12,"t":"2026-10-14T04:00:00Z","v":43017,"vw":56.634571},{"c":56.96,"h":56.96,"l":56.59,"n":189,"o":56.59,"t":"2026-10-15T04:00:00Z","v":7822,"vw":56.779142},{"c":56.65,"h":57.14,"l":56.47,"n":274,"o":57.06,"t":"2026-10-16T04:00:00Z","v":20301,"vw":56.821024},{"c":56.4533,"h":56.83,"l":56.4533,"n":310,"o":56.66,"t":"2026-10-19T04:00:00Z","v":11282,"vw":56.648549},{"c":56.85,"h":56.8851,"l":56.44,"n":217,"o":56.44,"t":"2026-10-20T04:00:00Z","v":9039,"vw":56.591732},{"c":56.94,"h":57.02,"l":56.88,"n":164,"o":57.02,"t":"2026-10-21T04:00:00Z","v":10721,"vw":56.938381}],"volatilityBars":[{"c":56.85,"h":56.85,"l":56.85,"n":7,"o":56.85,"t":"2026-09-21T13:30:00Z","v":498,"vw":56.85},{"c":56.765,"h":56.765,"l":56.765,"n":3,"o":56.765,"t":"2026-09-21T13:45:00Z","v":385,"vw":56.765},{"c":56.66,"h":56.71,"l":56.66,"n":10,"o":56.71,"t":"2026-09-21T14:00:00Z","v":648,"vw":56.6925},{"c":56.715,"h":56.72,"l":56.7,"n":6,"o":56.7,"t":"2026-09-21T14:15:00Z","v":725,"vw":56.714429},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-09-21T14:30:00Z","v":270,"vw":56.81},{"c":56.74,"h":56.74,"l":56.74,"n":3,"o":56.74,"t":"2026-09-21T14:45:00Z","v":204,"vw":56.74},{"c":56.785,"h":56.785,"l":56.785,"n":1,"o":56.785,"t":"2026-09-21T15:15:00Z","v":522,"vw":56.785},{"c":56.85,"h":56.85,"l":56.77,"n":7,"o":56.77,"t":"2026-09-21T15:30:00Z","v":984,"vw":56.81738},{"c":56.83,"h":56.8327,"l":56.83,"n":3,"o":56.8327,"t":"2026-09-21T15:45:00Z","v":426,"vw":56.831588},{"c":56.8216,"h":56.86,"l":56.82,"n":5,"o":56.83,"t":"2026-09-21T16:00:00Z","v":1578,"vw":56.824413},{"c":56.865,"h":56.865,"l":56.865,"n":2,"o":56.865,"t":"2026-09-21T17:45:00Z","v":260,"vw":56.865},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-09-21T18:30:00Z","v":143,"vw":56.96},{"c":56.9985,"h":57,"l":56.97,"n":6,"o":56.97,"t":"2026-09-21T18:45:00Z","v":978,"vw":56.995727},{"c":56.81,"h":56.81,"l":56.79,"n":5,"o":56.79,"t":"2026-09-21T19:15:00Z","v":270,"vw":56.8},{"c":56.75,"h":56.75,"l":56.75,"n":5,"o":56.75,"t":"2026-09-22T13:30:00Z","v":164,"vw":56.75},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-09-22T13:45:00Z","v":2417,"vw":56.81},{"c":56.7201,"h":56.8,"l":56.72,"n":6,"o":56.8,"t":"2026-09-22T14:00:00Z","v":1021,"vw":56.762782},{"c":56.8,"h":56.82,"l":56.8,"n":7,"o":56.8,"t":"2026-09-22T14:15:00Z","v":1517,"vw":56.801381},{"c":56.7641,"h":56.7641,"l":56.7641,"n":4,"o":56.7641,"t":"2026-09-22T14:30:00Z","v":262,"vw":56.7641},{"c":56.7593,"h":56.7593,"l":56.7593,"n":2,"o":56.7593,"t":"2026-09-22T14:45:00Z","v":201,"vw":56.7593},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-09-22T15:15:00Z","v":280,"vw":56.76},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-09-22T16:00:00Z","v":700,"vw":56.8},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-09-22T16:30:00Z","v":350,"vw":56.89},{"c":56.865,"h":56.91,"l":56.865,"n":4,"o":56.91,"t":"2026-09-22T17:00:00Z","v":1068,"vw":56.889016},{"c":56.93,"h":56.93,"l":56.93,"n":2,"o":56.93,"t":"2026-09-22T17:45:00Z","v":264,"vw":56.93},{"c":56.915,"h":56.915,"l":56.915,"n":3,"o":56.915,"t":"2026-09-22T18:15:00Z","v":136,"vw":56.915},{"c":56.885,"h":56.94,"l":56.885,"n":5,"o":56.94,"t":"2026-09-22T19:15:00Z","v":298,"vw":56.905},{"c":56.82,"h":56.87,"l":56.82,"n":7,"o":56.87,"t":"2026-09-22T19:45:00Z","v":421,"vw":56.845676},{"c":56.63,"h":56.63,"l":56.63,"n":7,"o":56.63,"t":"2026-09-23T13:30:00Z","v":968,"vw":56.63},{"c":56.415,"h":56.48,"l":56.38,"n":10,"o":56.38,"t":"2026-09-23T13:45:00Z","v":1241,"vw":56.438637},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-09-23T14:15:00Z","v":190,"vw":56.4},{"c":56.44,"h":56.44,"l":56.365,"n":3,"o":56.365,"t":"2026-09-23T14:30:00Z","v":297,"vw":56.399322},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-09-23T14:45:00Z","v":426,"vw":56.3},{"c":56.325,"h":56.325,"l":56.325,"n":2,"o":56.325,"t":"2026-09-23T15:00:00Z","v":888,"vw":56.325},{"c":56.3383,"h":56.3383,"l":56.3383,"n":2,"o":56.3383,"t":"2026-09-23T15:30:00Z","v":141,"vw":56.3383},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-09-23T16:00:00Z","v":152,"vw":56.35},{"c":56.0202,"h":56.0202,"l":56.0202,"n":2,"o":56.0202,"t":"2026-09-23T17:00:00Z","v":195,"vw":56.0202},{"c":56.17,"h":56.17,"l":56.08,"n":25,"o":56.12,"t":"2026-09-23T19:45:00Z","v":1051,"vw":56.109324},{"c":55.9,"h":55.9,"l":55.9,"n":7,"o":55.9,"t":"2026-09-24T13:30:00Z","v":334,"vw":55.9},{"c":56.03,"h":56.03,"l":56.03,"n":2,"o":56.03,"t":"2026-09-24T14:00:00Z","v":324,"vw":56.03},{"c":55.9,"h":55.9,"l":55.9,"n":4,"o":55.9,"t":"2026-09-24T15:15:00Z","v":283,"vw":55.9},{"c":55.925,"h":55.925,"l":55.925,"n":2,"o":55.925,"t":"2026-09-24T15:30:00Z","v":348,"vw":55.925},{"c":55.97,"h":55.975,"l":55.97,"n":9,"o":55.97,"t":"2026-09-24T15:45:00Z","v":2181,"vw":55.970248},{"c":56.11,"h":56.13,"l":56.07,"n":10,"o":56.1,"t":"2026-09-24T16:15:00Z","v":1390,"vw":56.102795},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-24T16:30:00Z","v":180,"vw":56.15},{"c":56.135,"h":56.2,"l":56.135,"n":14,"o":56.2,"t":"2026-09-24T16:45:00Z","v":4549,"vw":56.198571},{"c":56.175,"h":56.175,"l":56.175,"n":3,"o":56.175,"t":"2026-09-24T17:00:00Z","v":179,"vw":56.175},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-24T17:15:00Z","v":100,"vw":56.15},{"c":56.0042,"h":56.0042,"l":56.0042,"n":1,"o":56.0042,"t":"2026-09-24T18:00:00Z","v":200,"vw":56.0042},{"c":56.165,"h":56.165,"l":56.05,"n":5,"o":56.08,"t":"2026-09-24T18:15:00Z","v":442,"vw":56.10875},{"c":56.12,"h":56.12,"l":56.05,"n":12,"o":56.05,"t":"2026-09-24T19:45:00Z","v":2541,"vw":56.077711},{"c":56.09,"h":56.09,"l":56.09,"n":8,"o":56.09,"t":"2026-09-25T13:30:00Z","v":443,"vw":56.09},{"c":56.105,"h":56.105,"l":56.06,"n":8,"o":56.1049,"t":"2026-09-25T13:45:00Z","v":829,"vw":56.08079},{"c":55.97,"h":56.07,"l":55.97,"n":7,"o":56.07,"t":"2026-09-25T14:00:00Z","v":1200,"vw":56.061667},{"c":56,"h":56,"l":55.93,"n":2,"o":55.93,"t":"2026-09-25T14:15:00Z","v":200,"vw":55.965},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-25T14:30:00Z","v":100,"vw":56.01},{"c":56.13,"h":56.13,"l":56.02,"n":8,"o":56.04,"t":"2026-09-25T14:45:00Z","v":1086,"vw":56.069711},{"c":56.105,"h":56.14,"l":56.105,"n":3,"o":56.14,"t":"2026-09-25T15:00:00Z","v":212,"vw":56.1225},{"c":56.075,"h":56.075,"l":56.075,"n":1,"o":56.075,"t":"2026-09-25T15:15:00Z","v":100,"vw":56.075},{"c":56.15,"h":56.15,"l":56.13,"n":2,"o":56.13,"t":"2026-09-25T15:30:00Z","v":200,"vw":56.14},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-09-25T16:00:00Z","v":100,"vw":56.2},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-09-25T16:15:00Z","v":136,"vw":56.25},{"c":56.19,"h":56.32,"l":56.19,"n":5,"o":56.32,"t":"2026-09-25T16:45:00Z","v":314,"vw":56.276667},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-09-25T17:15:00Z","v":100,"vw":56.18},{"c":56.26,"h":56.26,"l":56.26,"n":5,"o":56.26,"t":"2026-09-25T17:30:00Z","v":106,"vw":56.26},{"c":56.21,"h":56.21,"l":56.21,"n":5,"o":56.21,"t":"2026-09-25T18:00:00Z","v":233,"vw":56.21},{"c":56.24,"h":56.33,"l":56.24,"n":4,"o":56.33,"t":"2026-09-25T18:15:00Z","v":545,"vw":56.311928},{"c":56.285,"h":56.285,"l":56.235,"n":2,"o":56.235,"t":"2026-09-25T18:30:00Z","v":200,"vw":56.26},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-09-25T19:00:00Z","v":100,"vw":56.37},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-09-25T19:15:00Z","v":200,"vw":56.42},{"c":56.45,"h":56.45,"l":56.45,"n":14,"o":56.45,"t":"2026-09-25T19:30:00Z","v":1037,"vw":56.45},{"c":56.38,"h":56.48,"l":56.38,"n":5,"o":56.48,"t":"2026-09-25T19:45:00Z","v":400,"vw":56.43},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-28T11:00:00Z","v":1000,"vw":57},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-28T11:30:00Z","v":500,"vw":57},{"c":56.16,"h":56.17,"l":56.1,"n":22,"o":56.17,"t":"2026-09-28T13:30:00Z","v":3200,"vw":56.134322},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-09-28T14:00:00Z","v":750,"vw":56.14},{"c":56.145,"h":56.145,"l":56.145,"n":2,"o":56.145,"t":"2026-09-28T14:15:00Z","v":157,"vw":56.145},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-09-28T14:30:00Z","v":102,"vw":56.09},{"c":55.92,"h":55.92,"l":55.905,"n":2,"o":55.905,"t":"2026-09-28T14:45:00Z","v":500,"vw":55.9125},{"c":55.95,"h":55.98,"l":55.925,"n":14,"o":55.925,"t":"2026-09-28T15:00:00Z","v":1638,"vw":55.953429},{"c":55.97,"h":55.985,"l":55.91,"n":12,"o":55.97,"t":"2026-09-28T15:15:00Z","v":655,"vw":55.952235},{"c":55.93,"h":55.93,"l":55.93,"n":3,"o":55.93,"t":"2026-09-28T15:30:00Z","v":186,"vw":55.93},{"c":55.92,"h":55.93,"l":55.92,"n":5,"o":55.93,"t":"2026-09-28T15:45:00Z","v":2790,"vw":55.929639},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-09-28T16:00:00Z","v":100,"vw":55.93},{"c":56.18,"h":56.18,"l":55.99,"n":3,"o":56.04,"t":"2026-09-28T16:15:00Z","v":450,"vw":56.06},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-09-28T16:30:00Z","v":100,"vw":56.14},{"c":56.08,"h":56.08,"l":56.07,"n":3,"o":56.07,"t":"2026-09-28T16:45:00Z","v":201,"vw":56.075},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-09-28T17:00:00Z","v":276,"vw":56.16},{"c":56.105,"h":56.105,"l":56.105,"n":2,"o":56.105,"t":"2026-09-28T17:30:00Z","v":196,"vw":56.105},{"c":56.07,"h":56.07,"l":56.06,"n":3,"o":56.06,"t":"2026-09-28T17:45:00Z","v":250,"vw":56.065},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-09-28T18:00:00Z","v":100,"vw":56.09},{"c":56.1,"h":56.15,"l":56.09,"n":5,"o":56.09,"t":"2026-09-28T18:15:00Z","v":384,"vw":56.120899},{"c":56.14,"h":56.16,"l":56.06,"n":8,"o":56.11,"t":"2026-09-28T18:30:00Z","v":651,"vw":56.122745},{"c":56.09,"h":56.09,"l":56.08,"n":2,"o":56.08,"t":"2026-09-28T18:45:00Z","v":200,"vw":56.085},{"c":56.02,"h":56.06,"l":56.02,"n":2,"o":56.06,"t":"2026-09-28T19:00:00Z","v":200,"vw":56.04},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-09-28T19:15:00Z","v":100,"vw":56.04},{"c":56.015,"h":56.015,"l":56.015,"n":2,"o":56.015,"t":"2026-09-28T19:45:00Z","v":140,"vw":56.015},{"c":56.07,"h":56.07,"l":56.07,"n":3,"o":56.07,"t":"2026-09-28T20:00:00Z","v":103,"vw":56.07},{"c":56.07,"h":56.07,"l":56.07,"n":11,"o":56.07,"t":"2026-09-29T13:30:00Z","v":257,"vw":56.07},{"c":55.99,"h":55.99,"l":55.99,"n":4,"o":55.99,"t":"2026-09-29T14:30:00Z","v":175,"vw":55.99},{"c":55.895,"h":55.905,"l":55.831,"n":5,"o":55.831,"t":"2026-09-29T15:30:00Z","v":824,"vw":55.876921},{"c":55.815,"h":55.84,"l":55.815,"n":9,"o":55.84,"t":"2026-09-29T15:45:00Z","v":882,"vw":55.829304},{"c":55.825,"h":55.89,"l":55.825,"n":6,"o":55.88,"t":"2026-09-29T16:00:00Z","v":601,"vw":55.869545},{"c":55.895,"h":55.895,"l":55.84,"n":4,"o":55.84,"t":"2026-09-29T16:15:00Z","v":3679,"vw":55.893503},{"c":55.875,"h":55.9,"l":55.875,"n":3,"o":55.9,"t":"2026-09-29T16:30:00Z","v":250,"vw":55.889451},{"c":55.895,"h":55.895,"l":55.84,"n":4,"o":55.84,"t":"2026-09-29T16:45:00Z","v":690,"vw":55.885833},{"c":55.84,"h":55.84,"l":55.83,"n":2,"o":55.83,"t":"2026-09-29T17:00:00Z","v":200,"vw":55.835},{"c":55.85,"h":55.895,"l":55.82,"n":5,"o":55.82,"t":"2026-09-29T17:15:00Z","v":478,"vw":55.868333},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-09-29T17:30:00Z","v":250,"vw":55.94},{"c":55.81,"h":55.85,"l":55.81,"n":18,"o":55.85,"t":"2026-09-29T17:45:00Z","v":224,"vw":55.83},{"c":55.87,"h":55.89,"l":55.87,"n":2,"o":55.89,"t":"2026-09-29T18:00:00Z","v":200,"vw":55.88},{"c":55.94,"h":55.95,"l":55.94,"n":3,"o":55.95,"t":"2026-09-29T18:15:00Z","v":248,"vw":55.945},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-09-29T18:30:00Z","v":100,"vw":55.93},{"c":55.95,"h":55.98,"l":55.95,"n":3,"o":55.98,"t":"2026-09-29T18:45:00Z","v":300,"vw":55.96},{"c":55.94,"h":55.96,"l":55.94,"n":2,"o":55.96,"t":"2026-09-29T19:00:00Z","v":200,"vw":55.95},{"c":55.96,"h":55.96,"l":55.95,"n":2,"o":55.95,"t":"2026-09-29T19:15:00Z","v":200,"vw":55.955},{"c":55.92,"h":56.04,"l":55.92,"n":4,"o":56.04,"t":"2026-09-29T19:30:00Z","v":400,"vw":55.98},{"c":55.97,"h":56.05,"l":55.95,"n":9,"o":56.01,"t":"2026-09-29T19:45:00Z","v":1759,"vw":56.004123},{"c":56.1601,"h":56.3799,"l":56.1601,"n":14,"o":56.18,"t":"2026-09-30T13:30:00Z","v":2362,"vw":56.272187},{"c":56.26,"h":56.26,"l":56.2,"n":13,"o":56.2,"t":"2026-09-30T13:45:00Z","v":1411,"vw":56.229077},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-09-30T14:15:00Z","v":444,"vw":56.3},{"c":56.375,"h":56.39,"l":56.375,"n":6,"o":56.39,"t":"2026-09-30T14:45:00Z","v":559,"vw":56.387},{"c":56.3845,"h":56.3845,"l":56.3845,"n":1,"o":56.3845,"t":"2026-09-30T16:30:00Z","v":250,"vw":56.3845},{"c":56.395,"h":56.395,"l":56.395,"n":3,"o":56.395,"t":"2026-09-30T16:45:00Z","v":840,"vw":56.395},{"c":56.31,"h":56.4,"l":56.31,"n":10,"o":56.4,"t":"2026-09-30T17:30:00Z","v":1098,"vw":56.368795},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-09-30T17:45:00Z","v":100,"vw":56.37},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-09-30T18:00:00Z","v":100,"vw":56.38},{"c":56.32,"h":56.32,"l":56.32,"n":2,"o":56.32,"t":"2026-09-30T18:15:00Z","v":948,"vw":56.32},{"c":56.3321,"h":56.38,"l":56.3321,"n":6,"o":56.38,"t":"2026-09-30T18:30:00Z","v":549,"vw":56.366013},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-09-30T18:45:00Z","v":200,"vw":56.3},{"c":56,"h":56,"l":56,"n":21,"o":56,"t":"2026-09-30T19:45:00Z","v":218,"vw":56},{"c":56.07,"h":56.07,"l":56.07,"n":7,"o":56.07,"t":"2026-10-01T13:30:00Z","v":147,"vw":56.07},{"c":55.9732,"h":56.06,"l":55.9732,"n":11,"o":55.98,"t":"2026-10-01T14:15:00Z","v":849,"vw":55.99874},{"c":56.04,"h":56.055,"l":56.01,"n":11,"o":56.04,"t":"2026-10-01T14:30:00Z","v":1087,"vw":56.039579},{"c":56.03,"h":56.13,"l":55.99,"n":8,"o":56.1,"t":"2026-10-01T14:45:00Z","v":854,"vw":56.062218},{"c":56,"h":56.01,"l":55.94,"n":8,"o":55.99,"t":"2026-10-01T15:00:00Z","v":801,"vw":55.975},{"c":56.105,"h":56.15,"l":56.02,"n":20,"o":56.02,"t":"2026-10-01T15:15:00Z","v":1903,"vw":56.085597},{"c":56.06,"h":56.06,"l":55.98,"n":10,"o":56.02,"t":"2026-10-01T15:30:00Z","v":998,"vw":56.030455},{"c":56.04,"h":56.12,"l":56,"n":16,"o":56.07,"t":"2026-10-01T15:45:00Z","v":1830,"vw":56.063984},{"c":56.02,"h":56.18,"l":56.02,"n":10,"o":56.04,"t":"2026-10-01T16:00:00Z","v":732,"vw":56.085},{"c":56.09,"h":56.13,"l":56.05,"n":7,"o":56.13,"t":"2026-10-01T16:15:00Z","v":580,"vw":56.092},{"c":56.12,"h":56.23,"l":56.08,"n":8,"o":56.11,"t":"2026-10-01T16:30:00Z","v":2393,"vw":56.189455},{"c":56.04,"h":56.13,"l":56.001,"n":12,"o":56.13,"t":"2026-10-01T16:45:00Z","v":2075,"vw":56.025689},{"c":56.22,"h":56.23,"l":56.06,"n":17,"o":56.06,"t":"2026-10-01T17:00:00Z","v":1827,"vw":56.197087},{"c":56.285,"h":56.285,"l":56.16,"n":8,"o":56.16,"t":"2026-10-01T17:15:00Z","v":694,"vw":56.225177},{"c":56.29,"h":56.305,"l":56.24,"n":8,"o":56.27,"t":"2026-10-01T17:30:00Z","v":2298,"vw":56.295114},{"c":56.25,"h":56.34,"l":56.24,"n":24,"o":56.3,"t":"2026-10-01T17:45:00Z","v":626,"vw":56.288007},{"c":56.24,"h":56.24,"l":56.19,"n":5,"o":56.24,"t":"2026-10-01T18:00:00Z","v":500,"vw":56.214},{"c":56.375,"h":56.43,"l":56.26,"n":20,"o":56.26,"t":"2026-10-01T18:15:00Z","v":3362,"vw":56.395399},{"c":56.32,"h":56.425,"l":56.32,"n":8,"o":56.33,"t":"2026-10-01T18:30:00Z","v":725,"vw":56.346271},{"c":56.33,"h":56.42,"l":56.31,"n":7,"o":56.31,"t":"2026-10-01T18:45:00Z","v":700,"vw":56.343571},{"c":56.365,"h":56.41,"l":56.29,"n":11,"o":56.32,"t":"2026-10-01T19:00:00Z","v":908,"vw":56.325},{"c":56.28,"h":56.31,"l":56.28,"n":14,"o":56.3,"t":"2026-10-01T19:15:00Z","v":831,"vw":56.298571},{"c":56.29,"h":56.3,"l":56.25,"n":10,"o":56.28,"t":"2026-10-01T19:30:00Z","v":901,"vw":56.275556},{"c":56.29,"h":56.36,"l":56.29,"n":14,"o":56.31,"t":"2026-10-01T19:45:00Z","v":1723,"vw":56.316649},{"c":56.636,"h":56.636,"l":56.58,"n":12,"o":56.58,"t":"2026-10-02T13:30:00Z","v":949,"vw":56.592859},{"c":56.615,"h":56.67,"l":56.615,"n":4,"o":56.67,"t":"2026-10-02T14:15:00Z","v":243,"vw":56.637822},{"c":56.5554,"h":56.66,"l":56.5554,"n":15,"o":56.66,"t":"2026-10-02T14:30:00Z","v":1531,"vw":56.606642},{"c":56.575,"h":56.575,"l":56.575,"n":3,"o":56.575,"t":"2026-10-02T16:00:00Z","v":1505,"vw":56.575},{"c":56.5312,"h":56.5907,"l":56.5312,"n":2,"o":56.5907,"t":"2026-10-02T17:15:00Z","v":400,"vw":56.575825},{"c":56.5702,"h":56.571,"l":56.5702,"n":3,"o":56.571,"t":"2026-10-02T17:30:00Z","v":584,"vw":56.570543},{"c":56.58,"h":56.665,"l":56.57,"n":12,"o":56.665,"t":"2026-10-02T18:15:00Z","v":3790,"vw":56.587995},{"c":56.6876,"h":56.6876,"l":56.625,"n":5,"o":56.625,"t":"2026-10-02T19:00:00Z","v":2012,"vw":56.641533},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-02T19:15:00Z","v":275,"vw":56.65},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-02T19:45:00Z","v":114,"vw":56.62},{"c":58.09,"h":59.32,"l":58.09,"n":6,"o":59.32,"t":"2026-10-02T20:45:00Z","v":850,"vw":58.414121},{"c":56.62,"h":56.9,"l":56.62,"n":16,"o":56.79,"t":"2026-10-05T13:30:00Z","v":4915,"vw":56.77701},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-05T13:45:00Z","v":277,"vw":56.83},{"c":56.705,"h":56.705,"l":56.615,"n":8,"o":56.615,"t":"2026-10-05T14:00:00Z","v":807,"vw":56.688108},{"c":56.725,"h":56.735,"l":56.725,"n":2,"o":56.735,"t":"2026-10-05T14:15:00Z","v":200,"vw":56.73},{"c":56.68,"h":56.68,"l":56.66,"n":7,"o":56.66,"t":"2026-10-05T14:30:00Z","v":772,"vw":56.662877},{"c":56.8007,"h":56.8007,"l":56.79,"n":6,"o":56.8,"t":"2026-10-05T14:45:00Z","v":1000,"vw":56.79935},{"c":56.795,"h":56.795,"l":56.795,"n":1,"o":56.795,"t":"2026-10-05T15:15:00Z","v":100,"vw":56.795},{"c":56.835,"h":56.835,"l":56.835,"n":3,"o":56.835,"t":"2026-10-05T15:30:00Z","v":177,"vw":56.835},{"c":56.86,"h":56.86,"l":56.86,"n":4,"o":56.86,"t":"2026-10-05T16:00:00Z","v":178,"vw":56.86},{"c":56.89,"h":56.89,"l":56.88,"n":4,"o":56.88,"t":"2026-10-05T16:15:00Z","v":3015,"vw":56.888891},{"c":56.93,"h":56.93,"l":56.91,"n":3,"o":56.91,"t":"2026-10-05T17:00:00Z","v":3709,"vw":56.910809},{"c":57.0212,"h":57.0212,"l":56.99,"n":5,"o":56.99,"t":"2026-10-05T18:00:00Z","v":363,"vw":57.0056},{"c":57.0388,"h":57.0388,"l":56.94,"n":3,"o":56.999,"t":"2026-10-05T18:45:00Z","v":1500,"vw":56.9926},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-05T19:15:00Z","v":175,"vw":57.07},{"c":57.01,"h":57.015,"l":57,"n":10,"o":57.01,"t":"2026-10-05T19:45:00Z","v":2299,"vw":57.013259},{"c":57,"h":57,"l":57,"n":5,"o":57,"t":"2026-10-05T20:00:00Z","v":221,"vw":57},{"c":57.02,"h":57.12,"l":57.02,"n":11,"o":57.08,"t":"2026-10-06T13:30:00Z","v":563,"vw":57.08},{"c":56.99,"h":56.99,"l":56.99,"n":4,"o":56.99,"t":"2026-10-06T13:45:00Z","v":104,"vw":56.99},{"c":56.99,"h":56.99,"l":56.99,"n":7,"o":56.99,"t":"2026-10-06T14:00:00Z","v":258,"vw":56.99},{"c":57.07,"h":57.08,"l":57.07,"n":6,"o":57.07,"t":"2026-10-06T14:45:00Z","v":746,"vw":57.074286},{"c":57.13,"h":57.13,"l":57.13,"n":5,"o":57.13,"t":"2026-10-06T15:00:00Z","v":554,"vw":57.13},{"c":57.2,"h":57.215,"l":57.2,"n":2,"o":57.215,"t":"2026-10-06T15:15:00Z","v":1974,"vw":57.206596},{"c":57.22,"h":57.22,"l":57.22,"n":4,"o":57.22,"t":"2026-10-06T15:45:00Z","v":1764,"vw":57.22},{"c":57.09,"h":57.09,"l":57.09,"n":2,"o":57.09,"t":"2026-10-06T17:30:00Z","v":201,"vw":57.09},{"c":57.17,"h":57.17,"l":57.14,"n":2,"o":57.14,"t":"2026-10-06T18:45:00Z","v":663,"vw":57.165475},{"c":57.07,"h":57.1982,"l":57.07,"n":6,"o":57.1982,"t":"2026-10-06T19:15:00Z","v":2977,"vw":57.185912},{"c":56.75,"h":56.75,"l":56.71,"n":8,"o":56.71,"t":"2026-10-07T13:30:00Z","v":1162,"vw":56.733201},{"c":56.82,"h":56.84,"l":56.795,"n":8,"o":56.795,"t":"2026-10-07T14:00:00Z","v":1285,"vw":56.815249},{"c":56.84,"h":56.84,"l":56.84,"n":4,"o":56.84,"t":"2026-10-07T15:15:00Z","v":200,"vw":56.84},{"c":56.8744,"h":56.8744,"l":56.8744,"n":2,"o":56.8744,"t":"2026-10-07T18:15:00Z","v":419,"vw":56.8744},{"c":56.88,"h":56.92,"l":56.88,"n":5,"o":56.88,"t":"2026-10-07T18:30:00Z","v":448,"vw":56.900985},{"c":56.87,"h":56.87,"l":56.87,"n":3,"o":56.87,"t":"2026-10-07T19:30:00Z","v":318,"vw":56.87},{"c":56.91,"h":56.91,"l":56.88,"n":10,"o":56.88,"t":"2026-10-07T19:45:00Z","v":950,"vw":56.893352},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-08T13:45:00Z","v":200,"vw":56.91},{"c":56.925,"h":56.925,"l":56.925,"n":1,"o":56.925,"t":"2026-10-08T14:45:00Z","v":147,"vw":56.925},{"c":56.92,"h":56.945,"l":56.92,"n":4,"o":56.945,"t":"2026-10-08T15:00:00Z","v":484,"vw":56.926795},{"c":56.95,"h":56.95,"l":56.95,"n":2,"o":56.95,"t":"2026-10-08T17:30:00Z","v":127,"vw":56.95},{"c":56.9379,"h":56.9379,"l":56.93,"n":23,"o":56.93,"t":"2026-10-08T17:45:00Z","v":1023,"vw":56.93474},{"c":57.0284,"h":57.0284,"l":57.0284,"n":1,"o":57.0284,"t":"2026-10-08T19:00:00Z","v":100,"vw":57.0284},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-08T19:15:00Z","v":1000,"vw":57.05},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-08T19:45:00Z","v":100,"vw":57.04},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-09T13:45:00Z","v":284,"vw":57.1},{"c":57.15,"h":57.15,"l":57.12,"n":5,"o":57.12,"t":"2026-10-09T14:00:00Z","v":1033,"vw":57.147073},{"c":57.132,"h":57.132,"l":57.132,"n":1,"o":57.132,"t":"2026-10-09T14:15:00Z","v":1125,"vw":57.132},{"c":57.16,"h":57.16,"l":57.08,"n":3,"o":57.08,"t":"2026-10-09T14:30:00Z","v":235,"vw":57.12},{"c":57.215,"h":57.215,"l":57.215,"n":2,"o":57.215,"t":"2026-10-09T15:00:00Z","v":175,"vw":57.215},{"c":57.165,"h":57.2,"l":57.11,"n":7,"o":57.2,"t":"2026-10-09T15:45:00Z","v":426,"vw":57.160602},{"c":57.0708,"h":57.0708,"l":57.0708,"n":1,"o":57.0708,"t":"2026-10-09T16:00:00Z","v":100,"vw":57.0708},{"c":57.135,"h":57.135,"l":57.135,"n":2,"o":57.135,"t":"2026-10-09T16:15:00Z","v":151,"vw":57.135},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-09T16:45:00Z","v":9390,"vw":57.21},{"c":57.19,"h":57.25,"l":57.145,"n":24,"o":57.21,"t":"2026-10-09T17:00:00Z","v":1826,"vw":57.202191},{"c":57.24,"h":57.24,"l":57.15,"n":39,"o":57.195,"t":"2026-10-09T17:15:00Z","v":4121,"vw":57.205515},{"c":57.215,"h":57.29,"l":57.215,"n":4,"o":57.29,"t":"2026-10-09T18:00:00Z","v":308,"vw":57.251058},{"c":57.22,"h":57.22,"l":57.155,"n":11,"o":57.155,"t":"2026-10-09T18:30:00Z","v":1008,"vw":57.213454},{"c":57.115,"h":57.115,"l":57.115,"n":1,"o":57.115,"t":"2026-10-09T18:45:00Z","v":108,"vw":57.115},{"c":57.287,"h":57.287,"l":57.17,"n":12,"o":57.17,"t":"2026-10-12T13:30:00Z","v":770,"vw":57.220989},{"c":57.23,"h":57.23,"l":57.23,"n":2,"o":57.23,"t":"2026-10-12T13:45:00Z","v":340,"vw":57.23},{"c":57.2163,"h":57.22,"l":57.2163,"n":5,"o":57.22,"t":"2026-10-12T14:00:00Z","v":555,"vw":57.218838},{"c":57.11,"h":57.23,"l":57.11,"n":8,"o":57.23,"t":"2026-10-12T14:15:00Z","v":878,"vw":57.179686},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-12T14:30:00Z","v":275,"vw":57.11},{"c":57.115,"h":57.115,"l":57.115,"n":2,"o":57.115,"t":"2026-10-12T15:15:00Z","v":388,"vw":57.115},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-12T15:45:00Z","v":100,"vw":57.2},{"c":57.215,"h":57.215,"l":57.215,"n":1,"o":57.215,"t":"2026-10-12T16:00:00Z","v":114,"vw":57.215},{"c":57.25,"h":57.25,"l":57.25,"n":4,"o":57.25,"t":"2026-10-12T16:15:00Z","v":612,"vw":57.25},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-12T16:30:00Z","v":175,"vw":57.21},{"c":57.17,"h":57.185,"l":57.17,"n":3,"o":57.185,"t":"2026-10-12T16:45:00Z","v":438,"vw":57.174335},{"c":57.22,"h":57.22,"l":57.22,"n":4,"o":57.22,"t":"2026-10-12T17:15:00Z","v":206,"vw":57.22},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-12T18:15:00Z","v":100,"vw":57.15},{"c":57.055,"h":57.1,"l":57.055,"n":7,"o":57.1,"t":"2026-10-12T18:30:00Z","v":909,"vw":57.09368},{"c":57.13,"h":57.13,"l":57.13,"n":2,"o":57.13,"t":"2026-10-12T19:30:00Z","v":365,"vw":57.13},{"c":57.18,"h":57.18,"l":57.03,"n":8,"o":57.03,"t":"2026-10-13T13:30:00Z","v":1206,"vw":57.060151},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-13T14:00:00Z","v":100,"vw":57.03},{"c":56.9742,"h":56.995,"l":56.9742,"n":3,"o":56.995,"t":"2026-10-13T14:30:00Z","v":500,"vw":56.984523},{"c":57.03,"h":57.04,"l":57.03,"n":9,"o":57.03,"t":"2026-10-13T15:00:00Z","v":900,"vw":57.034444},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-13T15:15:00Z","v":214,"vw":57},{"c":56.9804,"h":56.9804,"l":56.9804,"n":1,"o":56.9804,"t":"2026-10-13T15:45:00Z","v":435,"vw":56.9804},{"c":57.09,"h":57.09,"l":57.035,"n":8,"o":57.0704,"t":"2026-10-13T16:00:00Z","v":1705,"vw":57.077098},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-13T16:45:00Z","v":195,"vw":57.06},{"c":57.04,"h":57.04,"l":57.04,"n":5,"o":57.04,"t":"2026-10-13T17:00:00Z","v":249,"vw":57.04},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-13T18:15:00Z","v":176,"vw":57.22},{"c":57.215,"h":57.215,"l":57.215,"n":1,"o":57.215,"t":"2026-10-13T18:45:00Z","v":150,"vw":57.215},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-13T19:00:00Z","v":596,"vw":57.23},{"c":57.33,"h":57.33,"l":57.33,"n":1,"o":57.33,"t":"2026-10-13T19:45:00Z","v":324,"vw":57.33},{"c":57.34,"h":57.34,"l":57.34,"n":2,"o":57.34,"t":"2026-10-13T20:00:00Z","v":151,"vw":57.34},{"c":56.9823,"h":57.12,"l":56.9823,"n":9,"o":57.12,"t":"2026-10-14T13:30:00Z","v":1294,"vw":57.073361},{"c":56.9701,"h":56.975,"l":56.97,"n":17,"o":56.97,"t":"2026-10-14T13:45:00Z","v":1900,"vw":56.970311},{"c":56.93,"h":56.955,"l":56.93,"n":7,"o":56.955,"t":"2026-10-14T14:15:00Z","v":690,"vw":56.940365},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-14T14:45:00Z","v":556,"vw":56.83},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-14T15:00:00Z","v":177,"vw":56.81},{"c":56.82,"h":56.82,"l":56.761,"n":29,"o":56.79,"t":"2026-10-14T15:45:00Z","v":2900,"vw":56.779034},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-14T16:15:00Z","v":100,"vw":56.7},{"c":56.715,"h":56.715,"l":56.715,"n":4,"o":56.715,"t":"2026-10-14T16:30:00Z","v":158,"vw":56.715},{"c":56.7895,"h":56.7895,"l":56.7458,"n":3,"o":56.7458,"t":"2026-10-14T16:45:00Z","v":615,"vw":56.76661},{"c":56.73,"h":56.73,"l":56.65,"n":13,"o":56.65,"t":"2026-10-14T17:15:00Z","v":890,"vw":56.684741},{"c":56.58,"h":56.62,"l":56.55,"n":71,"o":56.55,"t":"2026-10-14T18:00:00Z","v":31062,"vw":56.567414},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-14T18:15:00Z","v":100,"vw":56.64},{"c":56.64,"h":56.64,"l":56.64,"n":5,"o":56.64,"t":"2026-10-14T18:30:00Z","v":962,"vw":56.64},{"c":56.635,"h":56.635,"l":56.635,"n":1,"o":56.635,"t":"2026-10-14T19:00:00Z","v":100,"vw":56.635},{"c":56.69,"h":56.69,"l":56.59,"n":2,"o":56.59,"t":"2026-10-15T13:45:00Z","v":400,"vw":56.615},{"c":56.6544,"h":56.6544,"l":56.6544,"n":2,"o":56.6544,"t":"2026-10-15T14:00:00Z","v":501,"vw":56.6544},{"c":56.69,"h":56.72,"l":56.69,"n":11,"o":56.69,"t":"2026-10-15T14:15:00Z","v":1466,"vw":56.708667},{"c":56.785,"h":56.785,"l":56.785,"n":2,"o":56.785,"t":"2026-10-15T14:45:00Z","v":166,"vw":56.785},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-15T15:00:00Z","v":169,"vw":56.83},{"c":56.86,"h":56.86,"l":56.8225,"n":3,"o":56.8225,"t":"2026-10-15T15:15:00Z","v":615,"vw":56.840357},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-15T15:30:00Z","v":400,"vw":56.85},{"c":56.89,"h":56.89,"l":56.88,"n":3,"o":56.88,"t":"2026-10-15T15:45:00Z","v":500,"vw":56.887934},{"c":56.8393,"h":56.8393,"l":56.8393,"n":1,"o":56.8393,"t":"2026-10-15T16:00:00Z","v":100,"vw":56.8393},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-15T16:45:00Z","v":100,"vw":56.78},{"c":56.8156,"h":56.8156,"l":56.785,"n":3,"o":56.785,"t":"2026-10-15T17:15:00Z","v":615,"vw":56.799571},{"c":56.73,"h":56.765,"l":56.73,"n":10,"o":56.76,"t":"2026-10-15T18:45:00Z","v":648,"vw":56.752971},{"c":56.77,"h":56.77,"l":56.77,"n":1,"o":56.77,"t":"2026-10-15T19:00:00Z","v":100,"vw":56.77},{"c":56.88,"h":56.91,"l":56.865,"n":5,"o":56.865,"t":"2026-10-15T19:15:00Z","v":651,"vw":56.886346},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-15T19:45:00Z","v":100,"vw":56.96},{"c":57.06,"h":57.06,"l":57.06,"n":9,"o":57.06,"t":"2026-10-16T13:30:00Z","v":139,"vw":57.06},{"c":57,"h":57.0899,"l":57,"n":8,"o":57.0899,"t":"2026-10-16T13:45:00Z","v":1913,"vw":57.027044},{"c":56.995,"h":56.995,"l":56.9031,"n":15,"o":56.9031,"t":"2026-10-16T14:00:00Z","v":881,"vw":56.92601},{"c":57.035,"h":57.14,"l":57.035,"n":19,"o":57.07,"t":"2026-10-16T14:45:00Z","v":4751,"vw":57.09108},{"c":56.9964,"h":56.9964,"l":56.9964,"n":1,"o":56.9964,"t":"2026-10-16T15:00:00Z","v":190,"vw":56.9964},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-16T15:45:00Z","v":152,"vw":56.88},{"c":56.88,"h":56.88,"l":56.79,"n":5,"o":56.79,"t":"2026-10-16T16:15:00Z","v":848,"vw":56.816971},{"c":56.838,"h":56.838,"l":56.838,"n":3,"o":56.838,"t":"2026-10-16T16:45:00Z","v":317,"vw":56.838},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-10-16T17:00:00Z","v":185,"vw":56.7},{"c":56.675,"h":56.675,"l":56.675,"n":3,"o":56.675,"t":"2026-10-16T17:45:00Z","v":449,"vw":56.675},{"c":56.5385,"h":56.588,"l":56.5385,"n":7,"o":56.55,"t":"2026-10-16T18:15:00Z","v":621,"vw":56.555176},{"c":56.56,"h":56.56,"l":56.56,"n":4,"o":56.56,"t":"2026-10-16T18:45:00Z","v":369,"vw":56.56},{"c":56.47,"h":56.54,"l":56.47,"n":6,"o":56.5395,"t":"2026-10-16T19:00:00Z","v":791,"vw":56.530687},{"c":56.59,"h":56.59,"l":56.51,"n":3,"o":56.51,"t":"2026-10-16T19:15:00Z","v":422,"vw":56.563207},{"c":56.54,"h":56.54,"l":56.54,"n":2,"o":56.54,"t":"2026-10-16T19:30:00Z","v":4001,"vw":56.54},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-16T19:45:00Z","v":232,"vw":56.65},{"c":56.66,"h":56.66,"l":56.66,"n":10,"o":56.66,"t":"2026-10-19T13:30:00Z","v":1286,"vw":56.66},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-10-19T13:45:00Z","v":762,"vw":56.83},{"c":56.73,"h":56.76,"l":56.73,"n":4,"o":56.76,"t":"2026-10-19T14:00:00Z","v":680,"vw":56.736341},{"c":56.705,"h":56.7999,"l":56.705,"n":16,"o":56.75,"t":"2026-10-19T14:15:00Z","v":1600,"vw":56.759946},{"c":56.635,"h":56.635,"l":56.62,"n":10,"o":56.62,"t":"2026-10-19T14:30:00Z","v":235,"vw":56.6275},{"c":56.629,"h":56.629,"l":56.629,"n":2,"o":56.629,"t":"2026-10-19T14:45:00Z","v":300,"vw":56.629},{"c":56.53,"h":56.59,"l":56.52,"n":8,"o":56.587,"t":"2026-10-19T16:15:00Z","v":2873,"vw":56.562783},{"c":56.575,"h":56.575,"l":56.575,"n":2,"o":56.575,"t":"2026-10-19T16:30:00Z","v":559,"vw":56.575},{"c":56.5443,"h":56.5443,"l":56.5443,"n":1,"o":56.5443,"t":"2026-10-19T16:45:00Z","v":332,"vw":56.5443},{"c":56.53,"h":56.53,"l":56.53,"n":3,"o":56.53,"t":"2026-10-19T17:15:00Z","v":136,"vw":56.53},{"c":56.53,"h":56.53,"l":56.53,"n":5,"o":56.53,"t":"2026-10-19T18:15:00Z","v":397,"vw":56.53},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-19T20:45:00Z","v":180,"vw":57.11},{"c":56.47,"h":56.47,"l":56.44,"n":7,"o":56.44,"t":"2026-10-20T13:30:00Z","v":4094,"vw":56.465958},{"c":56.6681,"h":56.6681,"l":56.6681,"n":2,"o":56.6681,"t":"2026-10-20T14:00:00Z","v":320,"vw":56.6681},{"c":56.74,"h":56.74,"l":56.73,"n":3,"o":56.73,"t":"2026-10-20T14:15:00Z","v":371,"vw":56.737},{"c":56.825,"h":56.8851,"l":56.825,"n":3,"o":56.8851,"t":"2026-10-20T14:30:00Z","v":390,"vw":56.842613},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-20T14:45:00Z","v":100,"vw":56.87},{"c":56.7899,"h":56.7899,"l":56.7899,"n":2,"o":56.7899,"t":"2026-10-20T15:30:00Z","v":175,"vw":56.7899},{"c":56.73,"h":56.732,"l":56.73,"n":2,"o":56.732,"t":"2026-10-20T15:45:00Z","v":662,"vw":56.730671},{"c":56.76,"h":56.76,"l":56.76,"n":3,"o":56.76,"t":"2026-10-20T16:00:00Z","v":104,"vw":56.76},{"c":56.7272,"h":56.7794,"l":56.7272,"n":3,"o":56.7794,"t":"2026-10-20T16:15:00Z","v":432,"vw":56.753845},{"c":56.7705,"h":56.7705,"l":56.7705,"n":1,"o":56.7705,"t":"2026-10-20T19:45:00Z","v":334,"vw":56.7705},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-20T20:00:00Z","v":138,"vw":56.85},{"c":56.881,"h":57.02,"l":56.881,"n":10,"o":57.02,"t":"2026-10-21T13:30:00Z","v":2453,"vw":56.892538},{"c":56.985,"h":56.985,"l":56.985,"n":3,"o":56.985,"t":"2026-10-21T13:45:00Z","v":202,"vw":56.985},{"c":56.9,"h":56.9818,"l":56.88,"n":10,"o":56.9818,"t":"2026-10-21T14:00:00Z","v":710,"vw":56.918112},{"c":56.965,"h":56.965,"l":56.965,"n":2,"o":56.965,"t":"2026-10-21T14:30:00Z","v":176,"vw":56.965},{"c":56.9341,"h":56.98,"l":56.9341,"n":6,"o":56.98,"t":"2026-10-21T15:00:00Z","v":435,"vw":56.955914},{"c":56.95,"h":57.01,"l":56.95,"n":5,"o":57.01,"t":"2026-10-21T15:15:00Z","v":1756,"vw":56.98},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-10-21T16:45:00Z","v":500,"vw":56.89},{"c":56.94,"h":56.94,"l":56.925,"n":5,"o":56.925,"t":"2026-10-21T17:00:00Z","v":420,"vw":56.929},{"c":57.0099,"h":57.0099,"l":56.92,"n":2,"o":56.92,"t":"2026-10-21T17:15:00Z","v":615,"vw":56.945581},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-21T18:15:00Z","v":100,"vw":57.02},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-21T18:45:00Z","v":1001,"vw":56.97},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-21T19:00:00Z","v":264,"vw":56.94},{"c":56.925,"h":56.925,"l":56.925,"n":1,"o":56.925,"t":"2026-10-21T19:15:00Z","v":400,"vw":56.925},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-21T19:45:00Z","v":174,"vw":56.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14175309781180362,"strike":60.89561725547049,"iv":0.17109487914710297,"gamma":0.06080979774888617,"theta":-0.008968181787636077,"vega":0.027499077329578167,"rho":0.003924564578484918,"breakevenPct":7.1959437184445},{"delta":0.15,"premium":0.2723647651568679,"strike":60.56908808710783,"iv":0.19250753116355432,"gamma":0.06899692857035761,"theta":-0.013404580918321888,"vega":0.035645369479104724,"rho":0.00603159624478466,"breakevenPct":6.851866617956975},{"delta":0.2,"premium":0.4029764325019324,"strike":60.24255891874517,"iv":0.21392018318000566,"gamma":0.07718405939182904,"theta":-0.017840980049007703,"vega":0.04379166162863128,"rho":0.008138627911084405,"breakevenPct":6.507789517469449},{"delta":0.25,"premium":0.5123039671062489,"strike":59.75392065787502,"iv":0.22084881346034757,"gamma":0.0897445309980221,"theta":-0.02089597515656085,"vega":0.05115863903096695,"rho":0.010223706489066285,"breakevenPct":5.84163088335313},{"delta":0.3,"premium":0.5644009313752477,"strike":58.88479254899802,"iv":0.18964515767185977,"gamma":0.11384466144432495,"theta":-0.020084158646174965,"vega":0.05591864919466482,"rho":0.012251357957277652,"breakevenPct":4.4067324909962515},{"delta":0.35,"premium":0.6322878665066287,"strike":58.341697067946974,"iv":0.17220836457684002,"gamma":0.1338841993387463,"theta":-0.019731224010835192,"vega":0.05935713588141544,"rho":0.014301246365036711,"breakevenPct":3.572154784779767},{"delta":0.4,"premium":0.7052485259921805,"strike":57.87900589603128,"iv":0.15772718035490646,"gamma":0.15130224335586942,"theta":-0.019338802597498355,"vega":0.061837508729695734,"rho":0.016369440805266405,"breakevenPct":2.8876965613337875},{"delta":0.45,"premium":0.7868173800939199,"strike":57.55273047962432,"iv":0.1482605484840369,"gamma":0.16427260202280644,"theta":-0.01887938703035308,"vega":0.06269232413529871,"rho":0.01846869367105442,"breakevenPct":2.4579344217039694},{"delta":0.5,"premium":0.8683862341956594,"strike":57.226455063217365,"iv":0.13879391661316737,"gamma":0.17724296068974343,"theta":-0.018419971463207802,"vega":0.0635471395409017,"rho":0.02056794653684244,"breakevenPct":2.0281722820741512},{"delta":0.55,"premium":0.9873398476902242,"strike":56.90409254201504,"iv":0.13333376907863162,"gamma":0.18295122258247018,"theta":-0.018091411897426912,"vega":0.06338847757310478,"rho":0.022719778627130423,"breakevenPct":1.6709385137078747},{"delta":0.6,"premium":1.191105503830923,"strike":56.590606917183194,"iv":0.13696283666579126,"gamma":0.17218450185345835,"theta":-0.01805971567779206,"vega":0.06093061433693808,"rho":0.0249908933208915,"breakevenPct":1.478244504766632},{"delta":0.65,"premium":1.3948711599716221,"strike":56.27712129235135,"iv":0.1405919042529509,"gamma":0.1614177811244465,"theta":-0.018028019458157206,"vega":0.058472751100771374,"rho":0.027262008014652585,"breakevenPct":1.2855504958253887},{"delta":0.7,"premium":1.6286469344608874,"strike":55.938689217758984,"iv":0.14554735729386892,"gamma":0.14900000000000005,"theta":-0.018018393234672303,"vega":0.05569302325581396,"rho":0.02951503767891726,"breakevenPct":1.1017494770282374},{"delta":0.75,"premium":2.0911205073995776,"strike":55.41014799154334,"iv":0.16061078224101483,"gamma":0.124,"theta":-0.018176955602536998,"vega":0.050460465116279066,"rho":0.03163024694598521,"breakevenPct":0.985719176225716},{"delta":0.8,"premium":2.5846153846153856,"strike":54.84615384615385,"iv":0.1746692307692308,"gamma":0.09978461538461535,"theta":-0.018007692307692304,"vega":0.04472307692307691,"rho":0.03371547616188528,"breakevenPct":0.8619059198616715},{"delta":0.85,"premium":3.1855769230769226,"strike":54.15934065934066,"iv":0.18524615384615384,"gamma":0.07828736263736266,"theta":-0.016702747252747254,"vega":0.03723681318681319,"rho":0.03569684591481094,"breakevenPct":0.7111302817309231},{"delta":0.9,"premium":3.8242570579494806,"strike":53.429420505200596,"iv":0.18564591381872214,"gamma":0.05772317979197621,"theta":-0.014003566121842495,"vega":0.027683060921248136,"rho":0.03764937662747307,"breakevenPct":0.550891399982577}],"put":[{"delta":0.15,"premium":0.5281260678815569,"strike":51.125042715262275,"iv":0.40053886838208186,"gamma":0.03613765296460137,"theta":-0.024547710917441345,"vega":0.03761427997880311,"rho":-0.007649571638478233,"breakevenPct":11.1399426635393},{"delta":0.2,"premium":0.5593871317568772,"strike":53.375485270275085,"iv":0.2997130036366291,"gamma":0.05829709293046075,"theta":-0.021508867129489823,"vega":0.045114805057634794,"rho":-0.01018183789673092,"breakevenPct":7.242539272008761},{"delta":0.25,"premium":0.6191729984237808,"strike":54.58897331231708,"iv":0.24985020092223087,"gamma":0.07929774392656314,"theta":-0.019859984472112905,"vega":0.051122239731281036,"rho":-0.012725035686910123,"breakevenPct":5.216367555508783},{"delta":0.3,"premium":0.679967857408477,"strike":55.39957143211303,"iv":0.21664821489757766,"gamma":0.10051094884189049,"theta":-0.01832602045639577,"vega":0.055823033446747175,"rho":-0.015269715840972812,"breakevenPct":3.8995371009754964},{"delta":0.35,"premium":0.7342092182454666,"strike":56.052624104259806,"iv":0.18802457817565466,"gamma":0.12217925634031403,"theta":-0.01655023587662071,"vega":0.059615165170455335,"rho":-0.01781230770508896,"breakevenPct":2.847883937452856},{"delta":0.4,"premium":0.8046854480961813,"strike":56.45534541769246,"iv":0.17230041482597566,"gamma":0.13958666037804793,"theta":-0.015097768284157374,"vega":0.06155224278458755,"rho":-0.020323361910426153,"breakevenPct":2.264383615039893},{"delta":0.45,"premium":0.8751616779468958,"strike":56.85806673112512,"iv":0.1565762514762967,"gamma":0.15699406441578181,"theta":-0.013645300691694038,"vega":0.06348932039871977,"rho":-0.02283441611576334,"breakevenPct":1.6808832926269297},{"delta":0.5,"premium":0.9711597515256883,"strike":57.16743470947221,"iv":0.14677588090760643,"gamma":0.16620498530721153,"theta":-0.012357607697876962,"vega":0.06325580994707322,"rho":-0.025236870337742044,"breakevenPct":1.3061556762442528},{"delta":0.55,"premium":1.0810480274493877,"strike":57.42599535870444,"iv":0.14019952037729386,"gamma":0.1709549898701893,"theta":-0.011159592884871694,"vega":0.06184096213742315,"rho":-0.0275802192787867,"breakevenPct":1.0450521052773871},{"delta":0.6,"premium":1.1909363033730869,"strike":57.68455600793668,"iv":0.1336231598469813,"gamma":0.1757049944331671,"theta":-0.009961578071866428,"vega":0.06042611432777308,"rho":-0.029923568219831356,"breakevenPct":0.7839485343105219},{"delta":0.65,"premium":1.300824579296786,"strike":57.94311665716891,"iv":0.12704679931666876,"gamma":0.18045499899614487,"theta":-0.00876356325886116,"vega":0.059011266518123016,"rho":-0.03226691716087601,"breakevenPct":0.5228449633436563},{"delta":0.7,"premium":1.5350416956219595,"strike":58.27102154273801,"iv":0.12706351633078525,"gamma":0.16784051424600419,"theta":-0.007524322446143157,"vega":0.05479728978457263,"rho":-0.03462275288345409,"breakevenPct":0.3583072583139224},{"delta":0.75,"premium":1.8043259207783184,"strike":58.618485059068796,"iv":0.1289398193189715,"gamma":0.15032835302293257,"theta":-0.0062734537873523274,"vega":0.04979381514940931,"rho":-0.03698211051877237,"breakevenPct":0.22100607957414847},{"delta":0.8,"premium":2.073610145934677,"strike":58.96594857539959,"iv":0.13081612230715775,"gamma":0.13281619179986098,"theta":-0.005022585128561499,"vega":0.04479034051424599,"rho":-0.03934146815409065,"breakevenPct":0.08370490083437454},{"delta":0.85,"premium":3.0773573200992552,"strike":60.002481389578165,"iv":0.16495260545905704,"gamma":0.08803746898263028,"theta":-0.0050967741935483875,"vega":0.03738188585607941,"rho":-0.04208717169704674,"breakevenPct":0.02643067754050553}]},"raw":{"call":[{"delta":0.1,"premium":0.14175309781180362,"strike":60.89561725547049,"iv":0.17109487914710297,"gamma":0.06080979774888617,"theta":-0.008968181787636077,"vega":0.027499077329578167,"rho":0.003924564578484918,"breakevenPct":7.1959437184445},{"delta":0.15,"premium":0.2723647651568679,"strike":60.56908808710783,"iv":0.19250753116355432,"gamma":0.06899692857035761,"theta":-0.013404580918321888,"vega":0.035645369479104724,"rho":0.00603159624478466,"breakevenPct":6.851866617956975},{"delta":0.2,"premium":0.4029764325019324,"strike":60.24255891874517,"iv":0.21392018318000566,"gamma":0.07718405939182904,"theta":-0.017840980049007703,"vega":0.04379166162863128,"rho":0.008138627911084405,"breakevenPct":6.507789517469449},{"delta":0.25,"premium":0.5123039671062489,"strike":59.75392065787502,"iv":0.22084881346034757,"gamma":0.0897445309980221,"theta":-0.02089597515656085,"vega":0.05115863903096695,"rho":0.010223706489066285,"breakevenPct":5.84163088335313},{"delta":0.3,"premium":0.5644009313752477,"strike":58.88479254899802,"iv":0.18964515767185977,"gamma":0.11384466144432495,"theta":-0.020084158646174965,"vega":0.05591864919466482,"rho":0.012251357957277652,"breakevenPct":4.4067324909962515},{"delta":0.35,"premium":0.6322878665066287,"strike":58.341697067946974,"iv":0.17220836457684002,"gamma":0.1338841993387463,"theta":-0.019731224010835192,"vega":0.05935713588141544,"rho":0.014301246365036711,"breakevenPct":3.572154784779767},{"delta":0.4,"premium":0.7052485259921805,"strike":57.87900589603128,"iv":0.15772718035490646,"gamma":0.15130224335586942,"theta":-0.019338802597498355,"vega":0.061837508729695734,"rho":0.016369440805266405,"breakevenPct":2.8876965613337875},{"delta":0.45,"premium":0.7868173800939199,"strike":57.55273047962432,"iv":0.1482605484840369,"gamma":0.16427260202280644,"theta":-0.01887938703035308,"vega":0.06269232413529871,"rho":0.01846869367105442,"breakevenPct":2.4579344217039694},{"delta":0.5,"premium":0.8683862341956594,"strike":57.226455063217365,"iv":0.13879391661316737,"gamma":0.17724296068974343,"theta":-0.018419971463207802,"vega":0.0635471395409017,"rho":0.02056794653684244,"breakevenPct":2.0281722820741512},{"delta":0.55,"premium":0.9873398476902242,"strike":56.90409254201504,"iv":0.13333376907863162,"gamma":0.18295122258247018,"theta":-0.018091411897426912,"vega":0.06338847757310478,"rho":0.022719778627130423,"breakevenPct":1.6709385137078747},{"delta":0.6,"premium":1.191105503830923,"strike":56.590606917183194,"iv":0.13696283666579126,"gamma":0.17218450185345835,"theta":-0.01805971567779206,"vega":0.06093061433693808,"rho":0.0249908933208915,"breakevenPct":1.478244504766632},{"delta":0.65,"premium":1.3948711599716221,"strike":56.27712129235135,"iv":0.1405919042529509,"gamma":0.1614177811244465,"theta":-0.018028019458157206,"vega":0.058472751100771374,"rho":0.027262008014652585,"breakevenPct":1.2855504958253887},{"delta":0.7,"premium":1.6286469344608874,"strike":55.938689217758984,"iv":0.14554735729386892,"gamma":0.14900000000000005,"theta":-0.018018393234672303,"vega":0.05569302325581396,"rho":0.02951503767891726,"breakevenPct":1.1017494770282374},{"delta":0.75,"premium":2.0911205073995776,"strike":55.41014799154334,"iv":0.16061078224101483,"gamma":0.124,"theta":-0.018176955602536998,"vega":0.050460465116279066,"rho":0.03163024694598521,"breakevenPct":0.985719176225716},{"delta":0.8,"premium":2.5846153846153856,"strike":54.84615384615385,"iv":0.1746692307692308,"gamma":0.09978461538461535,"theta":-0.018007692307692304,"vega":0.04472307692307691,"rho":0.03371547616188528,"breakevenPct":0.8619059198616715},{"delta":0.85,"premium":3.1855769230769226,"strike":54.15934065934066,"iv":0.18524615384615384,"gamma":0.07828736263736266,"theta":-0.016702747252747254,"vega":0.03723681318681319,"rho":0.03569684591481094,"breakevenPct":0.7111302817309231},{"delta":0.9,"premium":3.8242570579494806,"strike":53.429420505200596,"iv":0.18564591381872214,"gamma":0.05772317979197621,"theta":-0.014003566121842495,"vega":0.027683060921248136,"rho":0.03764937662747307,"breakevenPct":0.550891399982577}],"put":[{"delta":0.15,"premium":0.5281260678815569,"strike":51.125042715262275,"iv":0.40053886838208186,"gamma":0.03613765296460137,"theta":-0.024547710917441345,"vega":0.03761427997880311,"rho":-0.007649571638478233,"breakevenPct":11.1399426635393},{"delta":0.2,"premium":0.5593871317568772,"strike":53.375485270275085,"iv":0.2997130036366291,"gamma":0.05829709293046075,"theta":-0.021508867129489823,"vega":0.045114805057634794,"rho":-0.01018183789673092,"breakevenPct":7.242539272008761},{"delta":0.25,"premium":0.6191729984237808,"strike":54.58897331231708,"iv":0.24985020092223087,"gamma":0.07929774392656314,"theta":-0.019859984472112905,"vega":0.051122239731281036,"rho":-0.012725035686910123,"breakevenPct":5.216367555508783},{"delta":0.3,"premium":0.679967857408477,"strike":55.39957143211303,"iv":0.21664821489757766,"gamma":0.10051094884189049,"theta":-0.01832602045639577,"vega":0.055823033446747175,"rho":-0.015269715840972812,"breakevenPct":3.8995371009754964},{"delta":0.35,"premium":0.7342092182454666,"strike":56.052624104259806,"iv":0.18802457817565466,"gamma":0.12217925634031403,"theta":-0.01655023587662071,"vega":0.059615165170455335,"rho":-0.01781230770508896,"breakevenPct":2.847883937452856},{"delta":0.4,"premium":0.8046854480961813,"strike":56.45534541769246,"iv":0.17230041482597566,"gamma":0.13958666037804793,"theta":-0.015097768284157374,"vega":0.06155224278458755,"rho":-0.020323361910426153,"breakevenPct":2.264383615039893},{"delta":0.45,"premium":0.8751616779468958,"strike":56.85806673112512,"iv":0.1565762514762967,"gamma":0.15699406441578181,"theta":-0.013645300691694038,"vega":0.06348932039871977,"rho":-0.02283441611576334,"breakevenPct":1.6808832926269297},{"delta":0.5,"premium":0.9711597515256883,"strike":57.16743470947221,"iv":0.14677588090760643,"gamma":0.16620498530721153,"theta":-0.012357607697876962,"vega":0.06325580994707322,"rho":-0.025236870337742044,"breakevenPct":1.3061556762442528},{"delta":0.55,"premium":1.0810480274493877,"strike":57.42599535870444,"iv":0.14019952037729386,"gamma":0.1709549898701893,"theta":-0.011159592884871694,"vega":0.06184096213742315,"rho":-0.0275802192787867,"breakevenPct":1.0450521052773871},{"delta":0.6,"premium":1.1909363033730869,"strike":57.68455600793668,"iv":0.1336231598469813,"gamma":0.1757049944331671,"theta":-0.009961578071866428,"vega":0.06042611432777308,"rho":-0.029923568219831356,"breakevenPct":0.7839485343105219},{"delta":0.65,"premium":1.300824579296786,"strike":57.94311665716891,"iv":0.12704679931666876,"gamma":0.18045499899614487,"theta":-0.00876356325886116,"vega":0.059011266518123016,"rho":-0.03226691716087601,"breakevenPct":0.5228449633436563},{"delta":0.7,"premium":1.5350416956219595,"strike":58.27102154273801,"iv":0.12706351633078525,"gamma":0.16784051424600419,"theta":-0.007524322446143157,"vega":0.05479728978457263,"rho":-0.03462275288345409,"breakevenPct":0.3583072583139224},{"delta":0.75,"premium":1.8043259207783184,"strike":58.618485059068796,"iv":0.1289398193189715,"gamma":0.15032835302293257,"theta":-0.0062734537873523274,"vega":0.04979381514940931,"rho":-0.03698211051877237,"breakevenPct":0.22100607957414847},{"delta":0.8,"premium":2.073610145934677,"strike":58.96594857539959,"iv":0.13081612230715775,"gamma":0.13281619179986098,"theta":-0.005022585128561499,"vega":0.04479034051424599,"rho":-0.03934146815409065,"breakevenPct":0.08370490083437454},{"delta":0.85,"premium":3.0773573200992552,"strike":60.002481389578165,"iv":0.16495260545905704,"gamma":0.08803746898263028,"theta":-0.0050967741935483875,"vega":0.03738188585607941,"rho":-0.04208717169704674,"breakevenPct":0.02643067754050553}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}