{"symbol":"FNK","url":"https://intraalpha.com/companies/FNK","capturedAt":"2026-10-22T18:30:37.879Z","state":"partial","quote":{"symbol":"FNK","last_price":63.02,"prev_close":62.0339,"regular_close":63.02,"change":0.9861,"change_pct":1.5896,"regular_change":0.9861,"regular_change_pct":1.5896,"extended_change":0,"extended_change_pct":0,"bid":63.03,"ask":63.1,"bid_size":200,"ask_size":300,"volume":9016,"vwap":62.533257,"open":61.99,"high":63.02,"low":61.91,"close":63.02,"trade_count":80,"last_trade_at":"2026-10-22T18:02:04.896947439Z","last_quote_at":"2026-10-22T18:30:36.429781418Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:32.424875213-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:18:55.257Z","bars":[{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-10-15T13:30:00Z","v":201,"vw":60.71},{"c":61.326,"h":61.326,"l":61.326,"n":2,"o":61.326,"t":"2026-10-15T14:15:00Z","v":151,"vw":61.326},{"c":61.38,"h":61.38,"l":61.36,"n":3,"o":61.36,"t":"2026-10-15T15:20:00Z","v":320,"vw":61.369375},{"c":61.37,"h":61.37,"l":61.36,"n":6,"o":61.36,"t":"2026-10-15T15:25:00Z","v":500,"vw":61.365155},{"c":61.365,"h":61.365,"l":61.365,"n":1,"o":61.365,"t":"2026-10-15T15:30:00Z","v":300,"vw":61.365},{"c":61.37,"h":61.37,"l":61.35,"n":23,"o":61.35,"t":"2026-10-15T15:45:00Z","v":2048,"vw":61.358222},{"c":61.278,"h":61.278,"l":61.278,"n":1,"o":61.278,"t":"2026-10-15T16:30:00Z","v":1260,"vw":61.278},{"c":61.24,"h":61.24,"l":61.24,"n":2,"o":61.24,"t":"2026-10-15T16:35:00Z","v":664,"vw":61.24},{"c":61.285,"h":61.285,"l":61.285,"n":1,"o":61.285,"t":"2026-10-15T17:00:00Z","v":245,"vw":61.285},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-15T19:05:00Z","v":142,"vw":61.38},{"c":61.37,"h":61.37,"l":61.37,"n":1,"o":61.37,"t":"2026-10-15T19:20:00Z","v":147,"vw":61.37},{"c":61.67,"h":61.67,"l":61.67,"n":1,"o":61.67,"t":"2026-10-16T13:30:00Z","v":102,"vw":61.67},{"c":61.985,"h":61.985,"l":61.985,"n":2,"o":61.985,"t":"2026-10-16T14:20:00Z","v":126,"vw":61.985},{"c":61.6601,"h":61.6601,"l":61.6601,"n":1,"o":61.6601,"t":"2026-10-16T15:55:00Z","v":271,"vw":61.6601},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-10-16T16:05:00Z","v":100,"vw":61.74},{"c":61.55,"h":61.55,"l":61.55,"n":3,"o":61.55,"t":"2026-10-16T19:30:00Z","v":372,"vw":61.55},{"c":61.42,"h":61.42,"l":61.33,"n":2,"o":61.33,"t":"2026-10-19T13:55:00Z","v":908,"vw":61.375},{"c":61.43,"h":61.43,"l":61.39,"n":3,"o":61.39,"t":"2026-10-19T16:00:00Z","v":226,"vw":61.410488},{"c":61.3,"h":61.3,"l":61.3,"n":3,"o":61.3,"t":"2026-10-19T16:20:00Z","v":400,"vw":61.3},{"c":61.28,"h":61.285,"l":61.25,"n":8,"o":61.2501,"t":"2026-10-19T16:40:00Z","v":3251,"vw":61.252265},{"c":61.25,"h":61.25,"l":61.25,"n":3,"o":61.25,"t":"2026-10-19T17:35:00Z","v":400,"vw":61.25},{"c":61.34,"h":61.35,"l":61.33,"n":7,"o":61.33,"t":"2026-10-19T17:55:00Z","v":704,"vw":61.3359},{"c":61.33,"h":61.33,"l":61.33,"n":1,"o":61.33,"t":"2026-10-19T18:00:00Z","v":138,"vw":61.33},{"c":61.34,"h":61.34,"l":61.32,"n":11,"o":61.32,"t":"2026-10-19T18:25:00Z","v":1160,"vw":61.323714},{"c":61.33,"h":61.33,"l":61.33,"n":7,"o":61.33,"t":"2026-10-19T18:30:00Z","v":331,"vw":61.33},{"c":61.27,"h":61.27,"l":61.27,"n":1,"o":61.27,"t":"2026-10-19T18:50:00Z","v":100,"vw":61.27},{"c":61.25,"h":61.25,"l":61.25,"n":2,"o":61.25,"t":"2026-10-19T19:20:00Z","v":250,"vw":61.25},{"c":61.2925,"h":61.2925,"l":61.2925,"n":1,"o":61.2925,"t":"2026-10-19T19:25:00Z","v":119,"vw":61.2925},{"c":61.34,"h":61.34,"l":61.34,"n":2,"o":61.34,"t":"2026-10-19T19:50:00Z","v":426,"vw":61.34},{"c":61.3,"h":61.3,"l":61.3,"n":3,"o":61.3,"t":"2026-10-19T19:55:00Z","v":738,"vw":61.3},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-10-20T13:35:00Z","v":245,"vw":61.86},{"c":62.11,"h":62.11,"l":62.11,"n":3,"o":62.11,"t":"2026-10-20T15:20:00Z","v":201,"vw":62.11},{"c":62.065,"h":62.065,"l":62.05,"n":3,"o":62.05,"t":"2026-10-20T19:30:00Z","v":313,"vw":62.058213},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-21T13:30:00Z","v":559,"vw":62.37},{"c":62.045,"h":62.06,"l":62.045,"n":3,"o":62.06,"t":"2026-10-21T15:15:00Z","v":244,"vw":62.0525},{"c":62.08,"h":62.08,"l":62.08,"n":2,"o":62.08,"t":"2026-10-21T15:20:00Z","v":158,"vw":62.08},{"c":62.09,"h":62.09,"l":62.09,"n":1,"o":62.09,"t":"2026-10-21T15:25:00Z","v":100,"vw":62.09},{"c":62.1,"h":62.13,"l":62.1,"n":4,"o":62.13,"t":"2026-10-21T15:30:00Z","v":304,"vw":62.115},{"c":62.1,"h":62.105,"l":62.1,"n":2,"o":62.105,"t":"2026-10-21T15:35:00Z","v":1024,"vw":62.104155},{"c":62.1,"h":62.1,"l":62.1,"n":2,"o":62.1,"t":"2026-10-21T15:40:00Z","v":126,"vw":62.1},{"c":62.1,"h":62.12,"l":62.1,"n":7,"o":62.12,"t":"2026-10-21T15:45:00Z","v":512,"vw":62.105348},{"c":62.14,"h":62.14,"l":62.14,"n":3,"o":62.14,"t":"2026-10-21T15:55:00Z","v":194,"vw":62.14},{"c":62.12,"h":62.12,"l":62.12,"n":2,"o":62.12,"t":"2026-10-21T16:00:00Z","v":132,"vw":62.12},{"c":62.08,"h":62.08,"l":62.08,"n":1,"o":62.08,"t":"2026-10-21T16:05:00Z","v":100,"vw":62.08},{"c":62.12,"h":62.12,"l":62.12,"n":3,"o":62.12,"t":"2026-10-21T16:10:00Z","v":168,"vw":62.12},{"c":62.12,"h":62.12,"l":62.12,"n":2,"o":62.12,"t":"2026-10-21T16:15:00Z","v":134,"vw":62.12},{"c":62.14,"h":62.14,"l":62.14,"n":2,"o":62.14,"t":"2026-10-21T16:20:00Z","v":136,"vw":62.14},{"c":62.13,"h":62.13,"l":62.13,"n":2,"o":62.13,"t":"2026-10-21T16:35:00Z","v":134,"vw":62.13},{"c":62.16,"h":62.16,"l":62.16,"n":2,"o":62.16,"t":"2026-10-21T16:40:00Z","v":133,"vw":62.16},{"c":62.12,"h":62.12,"l":62.12,"n":2,"o":62.12,"t":"2026-10-21T16:45:00Z","v":135,"vw":62.12},{"c":62.11,"h":62.11,"l":62.11,"n":3,"o":62.11,"t":"2026-10-21T16:50:00Z","v":176,"vw":62.11},{"c":62.09,"h":62.09,"l":62.09,"n":2,"o":62.09,"t":"2026-10-21T16:55:00Z","v":160,"vw":62.09},{"c":62.07,"h":62.07,"l":62.07,"n":2,"o":62.07,"t":"2026-10-21T17:05:00Z","v":200,"vw":62.07},{"c":62.06,"h":62.06,"l":62.06,"n":1,"o":62.06,"t":"2026-10-21T17:10:00Z","v":100,"vw":62.06},{"c":62.06,"h":62.06,"l":62.06,"n":1,"o":62.06,"t":"2026-10-21T17:15:00Z","v":100,"vw":62.06},{"c":62.06,"h":62.06,"l":62.06,"n":4,"o":62.06,"t":"2026-10-21T17:25:00Z","v":723,"vw":62.06},{"c":62.09,"h":62.09,"l":62.09,"n":2,"o":62.09,"t":"2026-10-21T17:55:00Z","v":139,"vw":62.09},{"c":62.08,"h":62.08,"l":62.08,"n":2,"o":62.08,"t":"2026-10-21T18:00:00Z","v":134,"vw":62.08},{"c":62.07,"h":62.07,"l":62.07,"n":2,"o":62.07,"t":"2026-10-21T18:10:00Z","v":193,"vw":62.07},{"c":62.1,"h":62.1,"l":62.1,"n":2,"o":62.1,"t":"2026-10-21T18:15:00Z","v":132,"vw":62.1},{"c":62.08,"h":62.08,"l":62.08,"n":2,"o":62.08,"t":"2026-10-21T18:20:00Z","v":132,"vw":62.08},{"c":62.07,"h":62.07,"l":62.07,"n":2,"o":62.07,"t":"2026-10-21T18:25:00Z","v":133,"vw":62.07},{"c":62.08,"h":62.08,"l":62.08,"n":3,"o":62.08,"t":"2026-10-21T18:30:00Z","v":144,"vw":62.08},{"c":62.12,"h":62.12,"l":62.12,"n":3,"o":62.12,"t":"2026-10-21T18:40:00Z","v":266,"vw":62.12},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-10-21T18:45:00Z","v":100,"vw":62.07},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-10-21T18:50:00Z","v":120,"vw":62.05},{"c":61.96,"h":62,"l":61.96,"n":3,"o":62,"t":"2026-10-21T18:55:00Z","v":280,"vw":61.981818},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-10-21T19:05:00Z","v":120,"vw":61.87},{"c":61.93,"h":61.99,"l":61.93,"n":3,"o":61.99,"t":"2026-10-21T19:20:00Z","v":330,"vw":61.952059},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-10-21T19:25:00Z","v":138,"vw":61.99},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-21T19:30:00Z","v":309,"vw":62},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-10-21T19:35:00Z","v":354,"vw":61.99},{"c":62.01,"h":62.01,"l":62.01,"n":5,"o":62.01,"t":"2026-10-21T19:40:00Z","v":542,"vw":62.01},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-10-21T19:45:00Z","v":122,"vw":62.05},{"c":62.1,"h":62.1,"l":62.1,"n":4,"o":62.1,"t":"2026-10-21T19:50:00Z","v":401,"vw":62.1},{"c":62.05,"h":62.09,"l":62.035,"n":25,"o":62.09,"t":"2026-10-21T19:55:00Z","v":1990,"vw":62.049564},{"c":61.935,"h":62.01,"l":61.91,"n":12,"o":61.99,"t":"2026-10-22T13:30:00Z","v":1928,"vw":61.959098},{"c":62.525,"h":62.525,"l":62.525,"n":5,"o":62.525,"t":"2026-10-22T14:00:00Z","v":328,"vw":62.525},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-10-22T14:05:00Z","v":206,"vw":62.38},{"c":62.49,"h":62.49,"l":62.49,"n":3,"o":62.49,"t":"2026-10-22T14:15:00Z","v":618,"vw":62.49},{"c":62.37,"h":62.395,"l":62.33,"n":11,"o":62.33,"t":"2026-10-22T14:45:00Z","v":1932,"vw":62.336579},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-22T15:15:00Z","v":187,"vw":62.55},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-22T16:35:00Z","v":194,"vw":62.85},{"c":62.91,"h":62.915,"l":62.89,"n":8,"o":62.89,"t":"2026-10-22T17:15:00Z","v":1500,"vw":62.90245},{"c":62.98,"h":62.98,"l":62.94,"n":8,"o":62.94,"t":"2026-10-22T17:40:00Z","v":1648,"vw":62.975},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-22T18:00:00Z","v":100,"vw":63.02}],"history":[{"c":54.1088,"h":55.08,"l":54.1088,"n":95,"o":55.08,"t":"2024-10-21T04:00:00Z","v":8383,"vw":54.398878},{"c":53.8757,"h":53.98,"l":53.845,"n":59,"o":53.845,"t":"2024-10-22T04:00:00Z","v":6523,"vw":53.897682},{"c":53.5259,"h":53.74,"l":53.19,"n":59,"o":53.73,"t":"2024-10-23T04:00:00Z","v":5534,"vw":53.614325},{"c":53.8047,"h":53.8047,"l":53.44,"n":67,"o":53.56,"t":"2024-10-24T04:00:00Z","v":6616,"vw":53.579489},{"c":53.4894,"h":54.068,"l":53.4894,"n":49,"o":53.98,"t":"2024-10-25T04:00:00Z","v":4679,"vw":53.7945},{"c":54.03,"h":54.0799,"l":53.45,"n":91,"o":53.45,"t":"2024-10-28T04:00:00Z","v":6937,"vw":53.866394},{"c":53.645,"h":53.68,"l":53.5202,"n":94,"o":53.62,"t":"2024-10-29T04:00:00Z","v":22084,"vw":53.645151},{"c":53.8111,"h":54.455,"l":53.8111,"n":31,"o":54.4185,"t":"2024-10-30T04:00:00Z","v":2391,"vw":54.122183},{"c":53.178,"h":53.795,"l":53.178,"n":32,"o":53.795,"t":"2024-10-31T04:00:00Z","v":2467,"vw":53.552811},{"c":52.8877,"h":53.625,"l":52.87,"n":32,"o":53.4,"t":"2024-11-01T04:00:00Z","v":31091,"vw":53.386427},{"c":53.1776,"h":53.58,"l":53.1776,"n":74,"o":53.27,"t":"2024-11-04T05:00:00Z","v":17345,"vw":53.325876},{"c":53.9068,"h":53.93,"l":53.15,"n":117,"o":53.15,"t":"2024-11-05T05:00:00Z","v":25645,"vw":53.615353},{"c":56.72,"h":56.77,"l":55.825,"n":214,"o":55.94,"t":"2024-11-06T05:00:00Z","v":27176,"vw":56.395944},{"c":56.2952,"h":56.7699,"l":56.2952,"n":76,"o":56.54,"t":"2024-11-07T05:00:00Z","v":20552,"vw":56.572238},{"c":56.36,"h":56.48,"l":56.1,"n":214,"o":56.23,"t":"2024-11-08T05:00:00Z","v":25347,"vw":56.234924},{"c":56.9519,"h":57.13,"l":56.9519,"n":90,"o":56.9556,"t":"2024-11-11T05:00:00Z","v":5629,"vw":57.024145},{"c":56.2106,"h":56.88,"l":56.16,"n":160,"o":56.72,"t":"2024-11-12T05:00:00Z","v":14484,"vw":56.423182},{"c":56.0602,"h":56.51,"l":56.0602,"n":41,"o":56.2367,"t":"2024-11-13T05:00:00Z","v":5713,"vw":56.429688},{"c":55.8155,"h":56.34,"l":55.77,"n":235,"o":56.2629,"t":"2024-11-14T05:00:00Z","v":28039,"vw":56.200702},{"c":55.4527,"h":56.03,"l":55.3482,"n":143,"o":55.85,"t":"2024-11-15T05:00:00Z","v":13960,"vw":55.457984},{"c":55.625,"h":55.83,"l":55.59,"n":236,"o":55.59,"t":"2024-11-18T05:00:00Z","v":13748,"vw":55.688468},{"c":55.2585,"h":55.3,"l":55.0527,"n":65,"o":55.0527,"t":"2024-11-19T05:00:00Z","v":13770,"vw":55.212905},{"c":55.38,"h":55.382,"l":54.98,"n":98,"o":55.24,"t":"2024-11-20T05:00:00Z","v":29336,"vw":55.129341},{"c":56.3666,"h":56.48,"l":55.8039,"n":150,"o":55.81,"t":"2024-11-21T05:00:00Z","v":14940,"vw":56.399874},{"c":57.3652,"h":57.408,"l":56.67,"n":128,"o":56.67,"t":"2024-11-22T05:00:00Z","v":13517,"vw":57.22209},{"c":58.2795,"h":58.52,"l":58.2795,"n":87,"o":58.36,"t":"2024-11-25T05:00:00Z","v":16787,"vw":58.458958},{"c":57.7294,"h":58.11,"l":57.555,"n":67,"o":58.11,"t":"2024-11-26T05:00:00Z","v":7047,"vw":57.683465},{"c":57.7606,"h":57.92,"l":57.7606,"n":55,"o":57.92,"t":"2024-11-27T05:00:00Z","v":1292,"vw":57.891728},{"c":57.8953,"h":58,"l":57.88,"n":62,"o":57.9032,"t":"2024-11-29T05:00:00Z","v":2813,"vw":57.927759},{"c":57.8667,"h":57.94,"l":57.6393,"n":92,"o":57.73,"t":"2024-12-02T05:00:00Z","v":5804,"vw":57.827653},{"c":57.566,"h":57.75,"l":57.4023,"n":81,"o":57.75,"t":"2024-12-03T05:00:00Z","v":4665,"vw":57.616783},{"c":57.3705,"h":57.6138,"l":57.07,"n":67,"o":57.6138,"t":"2024-12-04T05:00:00Z","v":4147,"vw":57.311283},{"c":56.8126,"h":57.488,"l":56.8105,"n":96,"o":57.3003,"t":"2024-12-05T05:00:00Z","v":10281,"vw":57.08649},{"c":56.3889,"h":56.3889,"l":56.215,"n":55,"o":56.375,"t":"2024-12-06T05:00:00Z","v":2375,"vw":56.2826},{"c":56.5079,"h":57.0621,"l":56.5079,"n":131,"o":56.67,"t":"2024-12-09T05:00:00Z","v":11646,"vw":56.808371},{"c":56.2419,"h":56.73,"l":56.2419,"n":143,"o":56.62,"t":"2024-12-10T05:00:00Z","v":12484,"vw":56.577728},{"c":56.5364,"h":56.59,"l":56.475,"n":99,"o":56.58,"t":"2024-12-11T05:00:00Z","v":1953,"vw":56.564167},{"c":56.1209,"h":56.34,"l":56.1101,"n":114,"o":56.22,"t":"2024-12-12T05:00:00Z","v":36284,"vw":56.307269},{"c":55.4449,"h":55.84,"l":55.29,"n":102,"o":55.84,"t":"2024-12-13T05:00:00Z","v":11390,"vw":55.4124},{"c":55.0435,"h":55.4601,"l":55.0435,"n":80,"o":55.2315,"t":"2024-12-16T05:00:00Z","v":3213,"vw":55.33878},{"c":54.449,"h":54.83,"l":54.28,"n":103,"o":54.83,"t":"2024-12-17T05:00:00Z","v":9028,"vw":54.446982},{"c":52.6037,"h":54.74,"l":52.59,"n":97,"o":54.74,"t":"2024-12-18T05:00:00Z","v":6936,"vw":54.21088},{"c":52.39,"h":53.17,"l":52.3588,"n":83,"o":53.17,"t":"2024-12-19T05:00:00Z","v":6605,"vw":52.49615},{"c":52.9,"h":53.2904,"l":52.21,"n":85,"o":52.21,"t":"2024-12-20T05:00:00Z","v":4222,"vw":53.044344},{"c":53.16,"h":53.16,"l":52.52,"n":105,"o":52.76,"t":"2024-12-23T05:00:00Z","v":5882,"vw":52.950988},{"c":53.58,"h":53.58,"l":53.1871,"n":69,"o":53.21,"t":"2024-12-24T05:00:00Z","v":3012,"vw":53.269079},{"c":53.7626,"h":53.7626,"l":53.425,"n":46,"o":53.43,"t":"2024-12-26T05:00:00Z","v":1875,"vw":53.579051},{"c":53.2873,"h":53.5898,"l":53.23,"n":54,"o":53.5898,"t":"2024-12-27T05:00:00Z","v":3864,"vw":53.359883},{"c":53.1994,"h":53.3799,"l":52.74,"n":123,"o":53,"t":"2024-12-30T05:00:00Z","v":6160,"vw":53.192278},{"c":53.51,"h":53.65,"l":53.25,"n":65,"o":53.54,"t":"2024-12-31T05:00:00Z","v":8197,"vw":53.535265},{"c":53.3837,"h":54.1155,"l":53.22,"n":84,"o":54.1155,"t":"2025-01-02T05:00:00Z","v":102777,"vw":53.263056},{"c":53.7351,"h":53.76,"l":53.105,"n":76,"o":53.65,"t":"2025-01-03T05:00:00Z","v":50366,"vw":53.657686},{"c":53.605,"h":54.3937,"l":53.6,"n":254,"o":53.9,"t":"2025-01-06T05:00:00Z","v":64334,"vw":54.176339},{"c":53.61,"h":53.96,"l":53.3216,"n":121,"o":53.96,"t":"2025-01-07T05:00:00Z","v":5903,"vw":53.642938},{"c":53.4391,"h":53.51,"l":52.95,"n":787,"o":53.51,"t":"2025-01-08T05:00:00Z","v":100512,"vw":53.298661},{"c":52.7494,"h":53.0309,"l":52.53,"n":84,"o":53.02,"t":"2025-01-10T05:00:00Z","v":11875,"vw":52.77224},{"c":53.53,"h":53.53,"l":52.56,"n":186,"o":52.56,"t":"2025-01-13T05:00:00Z","v":103936,"vw":53.093578},{"c":54.1508,"h":54.18,"l":53.56,"n":137,"o":53.82,"t":"2025-01-14T05:00:00Z","v":15528,"vw":53.983361},{"c":55,"h":55.41,"l":54.745,"n":176,"o":55.41,"t":"2025-01-15T05:00:00Z","v":30033,"vw":54.908878},{"c":55.15,"h":55.22,"l":54.6646,"n":87,"o":54.88,"t":"2025-01-16T05:00:00Z","v":17226,"vw":55.007096},{"c":55.33,"h":55.4871,"l":55.1319,"n":55,"o":55.28,"t":"2025-01-17T05:00:00Z","v":5147,"vw":55.22939},{"c":55.8618,"h":55.98,"l":55.55,"n":55,"o":55.55,"t":"2025-01-21T05:00:00Z","v":11286,"vw":55.778778},{"c":55.3253,"h":55.6699,"l":55.3253,"n":99,"o":55.6699,"t":"2025-01-22T05:00:00Z","v":9514,"vw":55.481598},{"c":55.4901,"h":55.7122,"l":55.28,"n":89,"o":55.38,"t":"2025-01-23T05:00:00Z","v":14819,"vw":55.434072},{"c":55.305,"h":55.5511,"l":55.17,"n":106,"o":55.4,"t":"2025-01-24T05:00:00Z","v":34255,"vw":55.352624},{"c":55.6,"h":55.7729,"l":55.14,"n":56,"o":55.14,"t":"2025-01-27T05:00:00Z","v":7771,"vw":55.263001},{"c":55.2428,"h":55.55,"l":55.0652,"n":81,"o":55.47,"t":"2025-01-28T05:00:00Z","v":10512,"vw":55.278181},{"c":55.0452,"h":55.4899,"l":54.8115,"n":62,"o":55.4899,"t":"2025-01-29T05:00:00Z","v":3860,"vw":55.085354},{"c":55.5436,"h":55.795,"l":55.1715,"n":58,"o":55.36,"t":"2025-01-30T05:00:00Z","v":25348,"vw":55.624897},{"c":54.92,"h":55.6,"l":54.7768,"n":291,"o":55.58,"t":"2025-01-31T05:00:00Z","v":34950,"vw":55.29924},{"c":53.99,"h":54.3349,"l":53.33,"n":315,"o":53.85,"t":"2025-02-03T05:00:00Z","v":18612,"vw":54.022728},{"c":54.48,"h":54.48,"l":53.82,"n":211,"o":53.82,"t":"2025-02-04T05:00:00Z","v":19351,"vw":54.323821},{"c":54.68,"h":54.68,"l":54.38,"n":99,"o":54.49,"t":"2025-02-05T05:00:00Z","v":10989,"vw":54.563062},{"c":54.37,"h":54.7292,"l":54.02,"n":186,"o":54.7,"t":"2025-02-06T05:00:00Z","v":21165,"vw":54.468304},{"c":53.7862,"h":54.4293,"l":53.77,"n":136,"o":54.4293,"t":"2025-02-07T05:00:00Z","v":12458,"vw":53.932073},{"c":54.012,"h":54.13,"l":53.9,"n":82,"o":54.12,"t":"2025-02-10T05:00:00Z","v":52008,"vw":54.112251},{"c":54.2797,"h":54.3999,"l":53.86,"n":64,"o":53.86,"t":"2025-02-11T05:00:00Z","v":10803,"vw":54.290321},{"c":53.6517,"h":53.96,"l":53.59,"n":53,"o":53.96,"t":"2025-02-12T05:00:00Z","v":6401,"vw":53.683647},{"c":54.2301,"h":54.2301,"l":53.805,"n":64,"o":53.9583,"t":"2025-02-13T05:00:00Z","v":5008,"vw":54.025109},{"c":54.2879,"h":54.781,"l":54.2616,"n":51,"o":54.53,"t":"2025-02-14T05:00:00Z","v":8383,"vw":54.486752},{"c":54.7192,"h":54.73,"l":54.24,"n":78,"o":54.42,"t":"2025-02-18T05:00:00Z","v":65654,"vw":54.266414},{"c":54.34,"h":54.6099,"l":54.2101,"n":61,"o":54.35,"t":"2025-02-19T05:00:00Z","v":3403,"vw":54.388374},{"c":54.1438,"h":54.26,"l":53.8122,"n":57,"o":54.26,"t":"2025-02-20T05:00:00Z","v":13372,"vw":53.997675},{"c":52.9533,"h":54.09,"l":52.855,"n":43,"o":54.09,"t":"2025-02-21T05:00:00Z","v":8301,"vw":53.228305},{"c":53.0277,"h":53.3199,"l":52.9609,"n":57,"o":53.26,"t":"2025-02-24T05:00:00Z","v":6510,"vw":53.161872},{"c":53.1803,"h":53.36,"l":53.15,"n":47,"o":53.15,"t":"2025-02-25T05:00:00Z","v":4937,"vw":53.259789},{"c":52.8268,"h":53.38,"l":52.7501,"n":63,"o":53.3,"t":"2025-02-26T05:00:00Z","v":21569,"vw":53.253026},{"c":52.4888,"h":53.06,"l":52.46,"n":60,"o":52.92,"t":"2025-02-27T05:00:00Z","v":13641,"vw":52.793457},{"c":52.6006,"h":52.7699,"l":52.1094,"n":44,"o":52.55,"t":"2025-02-28T05:00:00Z","v":7283,"vw":52.452021},{"c":51.3093,"h":52.96,"l":51.1324,"n":87,"o":52.78,"t":"2025-03-03T05:00:00Z","v":9981,"vw":52.547106},{"c":50.4273,"h":51.1501,"l":50.0001,"n":58,"o":50.86,"t":"2025-03-04T05:00:00Z","v":8727,"vw":50.327729},{"c":50.9179,"h":50.9832,"l":49.9813,"n":130,"o":50.48,"t":"2025-03-05T05:00:00Z","v":23839,"vw":50.363185},{"c":50.6805,"h":50.95,"l":50.2901,"n":106,"o":50.39,"t":"2025-03-06T05:00:00Z","v":9721,"vw":50.596304},{"c":51.1637,"h":51.25,"l":50.36,"n":114,"o":50.8,"t":"2025-03-07T05:00:00Z","v":19281,"vw":51.010327},{"c":50.4195,"h":51.2,"l":50.12,"n":162,"o":50.64,"t":"2025-03-10T04:00:00Z","v":21487,"vw":50.528113},{"c":50.0258,"h":50.57,"l":49.655,"n":93,"o":50.57,"t":"2025-03-11T04:00:00Z","v":117246,"vw":50.00905},{"c":49.67,"h":50.26,"l":49.41,"n":122,"o":50.26,"t":"2025-03-12T04:00:00Z","v":25719,"vw":49.774469},{"c":48.9605,"h":49.8101,"l":48.7096,"n":60,"o":49.71,"t":"2025-03-13T04:00:00Z","v":11863,"vw":49.195779},{"c":50.1253,"h":50.15,"l":49.42,"n":120,"o":49.42,"t":"2025-03-14T04:00:00Z","v":12872,"vw":49.903821},{"c":50.7401,"h":50.86,"l":50.08,"n":102,"o":50.08,"t":"2025-03-17T04:00:00Z","v":12819,"vw":50.674303},{"c":50.5757,"h":50.67,"l":50.31,"n":79,"o":50.43,"t":"2025-03-18T04:00:00Z","v":6478,"vw":50.598052},{"c":51.25,"h":51.3847,"l":50.7544,"n":60,"o":50.89,"t":"2025-03-19T04:00:00Z","v":7359,"vw":50.969311},{"c":50.91,"h":51.3085,"l":50.86,"n":68,"o":51.3085,"t":"2025-03-20T04:00:00Z","v":7770,"vw":51.093118},{"c":50.51,"h":50.65,"l":50.2707,"n":37,"o":50.42,"t":"2025-03-21T04:00:00Z","v":4712,"vw":50.449816},{"c":51.63,"h":51.63,"l":51.18,"n":94,"o":51.18,"t":"2025-03-24T04:00:00Z","v":10149,"vw":51.355561},{"c":51.36,"h":51.695,"l":51.18,"n":80,"o":51.59,"t":"2025-03-25T04:00:00Z","v":7854,"vw":51.480917},{"c":51.36,"h":51.7261,"l":51.24,"n":54,"o":51.47,"t":"2025-03-26T04:00:00Z","v":6866,"vw":51.601461},{"c":51.1,"h":51.3671,"l":50.92,"n":56,"o":51.12,"t":"2025-03-27T04:00:00Z","v":3859,"vw":51.131111},{"c":50.15,"h":51.11,"l":49.99,"n":180,"o":51.11,"t":"2025-03-28T04:00:00Z","v":4465,"vw":50.360184},{"c":50.4379,"h":50.63,"l":49.72,"n":89,"o":49.98,"t":"2025-03-31T04:00:00Z","v":12369,"vw":50.233445},{"c":50.7,"h":50.7351,"l":50.0101,"n":78,"o":50.34,"t":"2025-04-01T04:00:00Z","v":4789,"vw":50.380769},{"c":51.39,"h":51.39,"l":50.22,"n":138,"o":50.22,"t":"2025-04-02T04:00:00Z","v":11895,"vw":51.00017},{"c":47.53,"h":49.77,"l":47.53,"n":94,"o":49.77,"t":"2025-04-03T04:00:00Z","v":11454,"vw":48.23494},{"c":45.29,"h":45.98,"l":44.89,"n":116,"o":45.98,"t":"2025-04-04T04:00:00Z","v":19675,"vw":45.239603},{"c":44.45,"h":46.4669,"l":43.5899,"n":160,"o":43.7,"t":"2025-04-07T04:00:00Z","v":76453,"vw":44.124528},{"c":43.24,"h":46.04,"l":42.95,"n":111,"o":46.04,"t":"2025-04-08T04:00:00Z","v":46681,"vw":43.833336},{"c":47.34,"h":47.49,"l":42.68,"n":146,"o":42.68,"t":"2025-04-09T04:00:00Z","v":22687,"vw":46.269982},{"c":45.0688,"h":46.1003,"l":43.97,"n":75,"o":46.05,"t":"2025-04-10T04:00:00Z","v":8960,"vw":45.014046},{"c":45.64,"h":45.64,"l":44.39,"n":86,"o":44.93,"t":"2025-04-11T04:00:00Z","v":10371,"vw":45.19753},{"c":46.15,"h":46.2758,"l":45.52,"n":79,"o":46.19,"t":"2025-04-14T04:00:00Z","v":9919,"vw":46.095489},{"c":45.8406,"h":46.49,"l":45.7,"n":76,"o":46.11,"t":"2025-04-15T04:00:00Z","v":83450,"vw":46.069947},{"c":45.4643,"h":45.92,"l":45.06,"n":87,"o":45.85,"t":"2025-04-16T04:00:00Z","v":33436,"vw":45.799614},{"c":46.13,"h":46.27,"l":45.67,"n":76,"o":45.67,"t":"2025-04-17T04:00:00Z","v":13886,"vw":45.903059},{"c":45.2,"h":45.66,"l":44.73,"n":88,"o":45.63,"t":"2025-04-21T04:00:00Z","v":15612,"vw":45.002429},{"c":46.47,"h":46.47,"l":45.8,"n":93,"o":45.8,"t":"2025-04-22T04:00:00Z","v":41010,"vw":45.966427},{"c":46.7767,"h":48.34,"l":46.62,"n":111,"o":48.34,"t":"2025-04-23T04:00:00Z","v":22432,"vw":47.38305},{"c":47.6256,"h":47.6256,"l":46.93,"n":59,"o":46.93,"t":"2025-04-24T04:00:00Z","v":5821,"vw":47.412498},{"c":47.4591,"h":47.5,"l":47.3204,"n":46,"o":47.36,"t":"2025-04-25T04:00:00Z","v":7994,"vw":47.404197},{"c":47.69,"h":47.92,"l":47.28,"n":65,"o":47.52,"t":"2025-04-28T04:00:00Z","v":8949,"vw":47.555763},{"c":47.85,"h":47.94,"l":47.21,"n":220,"o":47.58,"t":"2025-04-29T04:00:00Z","v":43532,"vw":47.576632},{"c":47.5162,"h":47.52,"l":46.6578,"n":82,"o":46.6578,"t":"2025-04-30T04:00:00Z","v":24510,"vw":47.121602},{"c":47.6083,"h":48.07,"l":47.47,"n":52,"o":47.47,"t":"2025-05-01T04:00:00Z","v":5822,"vw":47.77529},{"c":48.6,"h":48.6931,"l":48.14,"n":61,"o":48.14,"t":"2025-05-02T04:00:00Z","v":5633,"vw":48.601387},{"c":48.3131,"h":48.735,"l":48.19,"n":72,"o":48.35,"t":"2025-05-05T04:00:00Z","v":8098,"vw":48.561121},{"c":48.107,"h":48.37,"l":47.81,"n":43,"o":47.81,"t":"2025-05-06T04:00:00Z","v":2931,"vw":48.245009},{"c":48.27,"h":48.6294,"l":48.125,"n":53,"o":48.34,"t":"2025-05-07T04:00:00Z","v":4640,"vw":48.401584},{"c":49.24,"h":49.6059,"l":48.8044,"n":128,"o":48.9055,"t":"2025-05-08T04:00:00Z","v":22573,"vw":49.334388},{"c":49.28,"h":49.385,"l":49.141,"n":197,"o":49.385,"t":"2025-05-09T04:00:00Z","v":17050,"vw":49.202026},{"c":51.3,"h":51.4561,"l":50.9309,"n":40,"o":51.1,"t":"2025-05-12T04:00:00Z","v":2913,"vw":51.150865},{"c":51.66,"h":51.77,"l":51.5498,"n":79,"o":51.5854,"t":"2025-05-13T04:00:00Z","v":7273,"vw":51.669638},{"c":51.22,"h":51.3758,"l":51.1698,"n":48,"o":51.3758,"t":"2025-05-14T04:00:00Z","v":3984,"vw":51.256358},{"c":51.34,"h":51.34,"l":50.79,"n":50,"o":51,"t":"2025-05-15T04:00:00Z","v":3245,"vw":51.050881},{"c":51.6621,"h":51.7199,"l":51.35,"n":145,"o":51.3591,"t":"2025-05-16T04:00:00Z","v":15395,"vw":51.619092},{"c":51.3668,"h":51.4399,"l":51.0581,"n":43,"o":51.0581,"t":"2025-05-19T04:00:00Z","v":4371,"vw":51.241423},{"c":51.22,"h":51.64,"l":51.17,"n":92,"o":51.26,"t":"2025-05-20T04:00:00Z","v":10858,"vw":51.481965},{"c":49.8252,"h":50.65,"l":49.82,"n":52,"o":50.63,"t":"2025-05-21T04:00:00Z","v":3676,"vw":50.391226},{"c":49.8373,"h":50.07,"l":49.49,"n":70,"o":49.77,"t":"2025-05-22T04:00:00Z","v":9544,"vw":49.728022},{"c":49.56,"h":49.725,"l":49.15,"n":55,"o":49.15,"t":"2025-05-23T04:00:00Z","v":4751,"vw":49.399803},{"c":50.8218,"h":50.84,"l":49.965,"n":149,"o":49.965,"t":"2025-05-27T04:00:00Z","v":18060,"vw":50.627184},{"c":50,"h":50.76,"l":50,"n":92,"o":50.76,"t":"2025-05-28T04:00:00Z","v":2850,"vw":50.272356},{"c":50.26,"h":50.36,"l":49.96,"n":63,"o":50.36,"t":"2025-05-29T04:00:00Z","v":4015,"vw":50.07809},{"c":49.86,"h":50.07,"l":49.8,"n":34,"o":50.03,"t":"2025-05-30T04:00:00Z","v":3423,"vw":49.954624},{"c":49.66,"h":50,"l":49.29,"n":79,"o":50,"t":"2025-06-02T04:00:00Z","v":7633,"vw":49.551659},{"c":50.53,"h":50.57,"l":49.685,"n":60,"o":49.72,"t":"2025-06-03T04:00:00Z","v":3792,"vw":50.280782},{"c":50.2,"h":50.31,"l":50.2,"n":26,"o":50.2998,"t":"2025-06-04T04:00:00Z","v":916,"vw":50.304131},{"c":49.97,"h":50.28,"l":49.8,"n":49,"o":50.28,"t":"2025-06-05T04:00:00Z","v":6113,"vw":50.134892},{"c":50.6593,"h":50.6593,"l":50.47,"n":25,"o":50.47,"t":"2025-06-06T04:00:00Z","v":2166,"vw":50.537138},{"c":50.9763,"h":51.195,"l":50.76,"n":36,"o":50.76,"t":"2025-06-09T04:00:00Z","v":2842,"vw":50.974676},{"c":51.5338,"h":51.715,"l":51.23,"n":46,"o":51.23,"t":"2025-06-10T04:00:00Z","v":3718,"vw":51.495392},{"c":51.4007,"h":51.6797,"l":51.29,"n":138,"o":51.6176,"t":"2025-06-11T04:00:00Z","v":9972,"vw":51.51274},{"c":51.42,"h":51.42,"l":51.14,"n":31,"o":51.14,"t":"2025-06-12T04:00:00Z","v":2638,"vw":51.232307},{"c":50.6289,"h":51.2442,"l":50.56,"n":55,"o":50.99,"t":"2025-06-13T04:00:00Z","v":5291,"vw":50.991168},{"c":51.29,"h":51.3,"l":51.1201,"n":86,"o":51.23,"t":"2025-06-16T04:00:00Z","v":9163,"vw":51.211861},{"c":50.68,"h":51.2484,"l":50.63,"n":79,"o":50.96,"t":"2025-06-17T04:00:00Z","v":7095,"vw":50.861486},{"c":50.8,"h":51.09,"l":50.62,"n":50,"o":50.62,"t":"2025-06-18T04:00:00Z","v":4795,"vw":50.852081},{"c":50.87,"h":51.0017,"l":50.635,"n":83,"o":50.95,"t":"2025-06-20T04:00:00Z","v":8232,"vw":50.843458},{"c":51.2,"h":51.2,"l":50.7065,"n":92,"o":50.71,"t":"2025-06-23T04:00:00Z","v":6103,"vw":50.957925},{"c":51.57,"h":51.7963,"l":51.42,"n":78,"o":51.42,"t":"2025-06-24T04:00:00Z","v":6660,"vw":51.653358},{"c":51.1,"h":51.62,"l":51.1,"n":72,"o":51.62,"t":"2025-06-25T04:00:00Z","v":7193,"vw":51.225583},{"c":51.65,"h":51.73,"l":51.14,"n":38,"o":51.14,"t":"2025-06-26T04:00:00Z","v":4454,"vw":51.573155},{"c":51.69,"h":51.96,"l":51.41,"n":96,"o":51.7501,"t":"2025-06-27T04:00:00Z","v":12901,"vw":51.845503},{"c":51.7574,"h":51.79,"l":51.6405,"n":48,"o":51.79,"t":"2025-06-30T04:00:00Z","v":8210,"vw":51.688651},{"c":53.14,"h":53.515,"l":51.72,"n":78,"o":51.72,"t":"2025-07-01T04:00:00Z","v":8167,"vw":52.802726},{"c":53.83,"h":53.83,"l":53.1001,"n":71,"o":53.115,"t":"2025-07-02T04:00:00Z","v":4476,"vw":53.34195},{"c":53.87,"h":54.11,"l":53.85,"n":56,"o":53.9053,"t":"2025-07-03T04:00:00Z","v":5939,"vw":53.929479},{"c":53.23,"h":53.9514,"l":53.05,"n":78,"o":53.7,"t":"2025-07-07T04:00:00Z","v":34745,"vw":53.234234},{"c":53.7074,"h":54.03,"l":53.41,"n":130,"o":53.41,"t":"2025-07-08T04:00:00Z","v":18068,"vw":53.849308},{"c":53.9,"h":54.09,"l":53.6049,"n":117,"o":54.06,"t":"2025-07-09T04:00:00Z","v":9860,"vw":53.810155},{"c":54.31,"h":54.59,"l":54,"n":63,"o":54,"t":"2025-07-10T04:00:00Z","v":2899,"vw":54.400625},{"c":53.87,"h":54.0154,"l":53.66,"n":34,"o":53.84,"t":"2025-07-11T04:00:00Z","v":2399,"vw":53.851543},{"c":53.75,"h":53.75,"l":53.2523,"n":67,"o":53.6593,"t":"2025-07-14T04:00:00Z","v":5203,"vw":53.591505},{"c":52.4679,"h":53.76,"l":52.4679,"n":56,"o":53.76,"t":"2025-07-15T04:00:00Z","v":1566,"vw":53.046371},{"c":52.569,"h":52.65,"l":52.27,"n":78,"o":52.65,"t":"2025-07-16T04:00:00Z","v":2658,"vw":52.534925},{"c":53.1081,"h":53.15,"l":52.83,"n":93,"o":52.925,"t":"2025-07-17T04:00:00Z","v":29956,"vw":52.923408},{"c":52.954,"h":53.2814,"l":52.8207,"n":48,"o":53.2814,"t":"2025-07-18T04:00:00Z","v":4969,"vw":52.965905},{"c":52.8113,"h":53.29,"l":52.8113,"n":52,"o":53.17,"t":"2025-07-21T04:00:00Z","v":4342,"vw":53.173864},{"c":53.9066,"h":53.94,"l":53.45,"n":55,"o":53.6,"t":"2025-07-22T04:00:00Z","v":33902,"vw":53.495975},{"c":54.3415,"h":54.39,"l":54.08,"n":76,"o":54.08,"t":"2025-07-23T04:00:00Z","v":5038,"vw":54.192794},{"c":53.5946,"h":54.165,"l":53.55,"n":88,"o":54.01,"t":"2025-07-24T04:00:00Z","v":11412,"vw":53.807847},{"c":53.9082,"h":53.9082,"l":53.405,"n":52,"o":53.74,"t":"2025-07-25T04:00:00Z","v":5779,"vw":53.620294},{"c":53.85,"h":53.9701,"l":53.71,"n":105,"o":53.96,"t":"2025-07-28T04:00:00Z","v":65830,"vw":53.810896},{"c":53.7269,"h":54.01,"l":53.5102,"n":73,"o":54.01,"t":"2025-07-29T04:00:00Z","v":80458,"vw":53.586153},{"c":52.9652,"h":53.5393,"l":52.6463,"n":83,"o":53.3535,"t":"2025-07-30T04:00:00Z","v":11996,"vw":52.816448},{"c":52.4675,"h":52.69,"l":52.44,"n":85,"o":52.69,"t":"2025-07-31T04:00:00Z","v":7934,"vw":52.524005},{"c":51.6568,"h":51.69,"l":51.29,"n":60,"o":51.4239,"t":"2025-08-01T04:00:00Z","v":5763,"vw":51.501586},{"c":52.2524,"h":52.315,"l":51.74,"n":84,"o":51.74,"t":"2025-08-04T04:00:00Z","v":15422,"vw":51.999845},{"c":52.6616,"h":52.7,"l":52.22,"n":69,"o":52.46,"t":"2025-08-05T04:00:00Z","v":3624,"vw":52.552815},{"c":52.3153,"h":52.75,"l":52.3106,"n":56,"o":52.75,"t":"2025-08-06T04:00:00Z","v":4190,"vw":52.417916},{"c":52.2925,"h":52.475,"l":52.27,"n":78,"o":52.475,"t":"2025-08-07T04:00:00Z","v":6736,"vw":52.362631},{"c":52.5275,"h":52.66,"l":52.43,"n":83,"o":52.52,"t":"2025-08-08T04:00:00Z","v":14283,"vw":52.493195},{"c":52.3065,"h":52.7946,"l":52.29,"n":70,"o":52.7946,"t":"2025-08-11T04:00:00Z","v":6680,"vw":52.427462},{"c":53.6884,"h":53.6884,"l":53.3491,"n":54,"o":53.3491,"t":"2025-08-12T04:00:00Z","v":28456,"vw":53.419205},{"c":55.0141,"h":55.0141,"l":53.835,"n":56,"o":53.835,"t":"2025-08-13T04:00:00Z","v":9459,"vw":54.606354},{"c":54.597,"h":54.597,"l":54.2187,"n":66,"o":54.44,"t":"2025-08-14T04:00:00Z","v":4344,"vw":54.342374},{"c":54.1436,"h":54.71,"l":54.14,"n":53,"o":54.71,"t":"2025-08-15T04:00:00Z","v":3576,"vw":54.230108},{"c":54.1413,"h":54.28,"l":54.1092,"n":62,"o":54.12,"t":"2025-08-18T04:00:00Z","v":4843,"vw":54.140406},{"c":54.443,"h":54.8559,"l":54.285,"n":124,"o":54.8559,"t":"2025-08-19T04:00:00Z","v":9241,"vw":54.444944},{"c":54.1266,"h":54.53,"l":54.1,"n":67,"o":54.53,"t":"2025-08-20T04:00:00Z","v":4609,"vw":54.25135},{"c":54.1014,"h":54.19,"l":53.9536,"n":86,"o":53.9536,"t":"2025-08-21T04:00:00Z","v":8114,"vw":54.114867},{"c":56.1503,"h":56.22,"l":54.56,"n":79,"o":54.56,"t":"2025-08-22T04:00:00Z","v":4811,"vw":55.380752},{"c":55.8939,"h":56.0125,"l":55.87,"n":291,"o":56,"t":"2025-08-25T04:00:00Z","v":16029,"vw":55.95041},{"c":55.8132,"h":55.9992,"l":55.7,"n":92,"o":55.74,"t":"2025-08-26T04:00:00Z","v":15668,"vw":55.818716},{"c":56.2753,"h":56.2753,"l":55.76,"n":71,"o":55.76,"t":"2025-08-27T04:00:00Z","v":2951,"vw":56.116131},{"c":56.0557,"h":56.49,"l":55.6843,"n":129,"o":56.49,"t":"2025-08-28T04:00:00Z","v":8312,"vw":55.913003},{"c":56.0188,"h":56.22,"l":55.88,"n":124,"o":56.22,"t":"2025-08-29T04:00:00Z","v":8229,"vw":56.008276},{"c":55.8107,"h":55.8107,"l":55.4026,"n":49,"o":55.61,"t":"2025-09-02T04:00:00Z","v":1362,"vw":55.508774},{"c":55.6516,"h":55.8,"l":55.47,"n":131,"o":55.8,"t":"2025-09-03T04:00:00Z","v":9217,"vw":55.521983},{"c":56.4663,"h":56.4663,"l":55.9001,"n":89,"o":55.9001,"t":"2025-09-04T04:00:00Z","v":3820,"vw":56.234367},{"c":56.5112,"h":57,"l":56.39,"n":66,"o":56.67,"t":"2025-09-05T04:00:00Z","v":4900,"vw":56.655742},{"c":56.323,"h":56.7,"l":55.8707,"n":48,"o":56.7,"t":"2025-09-08T04:00:00Z","v":3912,"vw":56.287089},{"c":55.7734,"h":55.982,"l":55.7596,"n":51,"o":55.813,"t":"2025-09-09T04:00:00Z","v":5179,"vw":55.835018},{"c":55.71,"h":55.8,"l":55.46,"n":37,"o":55.75,"t":"2025-09-10T04:00:00Z","v":3114,"vw":55.683836},{"c":56.5818,"h":56.5818,"l":55.7,"n":65,"o":55.7,"t":"2025-09-11T04:00:00Z","v":3925,"vw":56.226283},{"c":55.9002,"h":56.4,"l":55.9002,"n":84,"o":56.4,"t":"2025-09-12T04:00:00Z","v":24610,"vw":56.124444},{"c":55.6219,"h":55.985,"l":55.58,"n":89,"o":55.985,"t":"2025-09-15T04:00:00Z","v":5263,"vw":55.726531},{"c":55.6587,"h":55.73,"l":55.361,"n":58,"o":55.361,"t":"2025-09-16T04:00:00Z","v":6337,"vw":55.576341},{"c":55.5391,"h":56.0388,"l":55.5391,"n":67,"o":55.93,"t":"2025-09-17T04:00:00Z","v":4386,"vw":55.806055},{"c":56.2145,"h":56.26,"l":55.82,"n":66,"o":55.85,"t":"2025-09-18T04:00:00Z","v":6831,"vw":56.148865},{"c":55.5353,"h":56.22,"l":55.5353,"n":47,"o":56.22,"t":"2025-09-19T04:00:00Z","v":4039,"vw":55.735225},{"c":55.4123,"h":55.5,"l":55.2693,"n":68,"o":55.4,"t":"2025-09-22T04:00:00Z","v":3179,"vw":55.396153},{"c":55.4461,"h":56.125,"l":55.41,"n":103,"o":55.76,"t":"2025-09-23T04:00:00Z","v":26406,"vw":55.927717},{"c":55.58,"h":55.8699,"l":55.57,"n":80,"o":55.75,"t":"2025-09-24T04:00:00Z","v":6018,"vw":55.787376},{"c":54.8278,"h":54.9832,"l":54.66,"n":63,"o":54.925,"t":"2025-09-25T04:00:00Z","v":4985,"vw":54.873934},{"c":55.5175,"h":55.5175,"l":54.9,"n":65,"o":54.9,"t":"2025-09-26T04:00:00Z","v":3643,"vw":55.166135},{"c":55.185,"h":55.34,"l":54.98,"n":103,"o":55.34,"t":"2025-09-29T04:00:00Z","v":14527,"vw":55.023837},{"c":55.2587,"h":55.2587,"l":54.735,"n":121,"o":55.09,"t":"2025-09-30T04:00:00Z","v":10057,"vw":54.916498},{"c":55.5476,"h":55.58,"l":55.2729,"n":63,"o":55.2762,"t":"2025-10-01T04:00:00Z","v":14154,"vw":55.352067},{"c":55.485,"h":55.54,"l":55.3027,"n":62,"o":55.54,"t":"2025-10-02T04:00:00Z","v":1874,"vw":55.45261},{"c":55.8553,"h":56.065,"l":55.85,"n":54,"o":56.06,"t":"2025-10-03T04:00:00Z","v":2290,"vw":55.977388},{"c":55.6673,"h":56.14,"l":55.6673,"n":68,"o":56.14,"t":"2025-10-06T04:00:00Z","v":3368,"vw":55.889385},{"c":55.095,"h":55.3198,"l":55.045,"n":56,"o":55.3198,"t":"2025-10-07T04:00:00Z","v":2303,"vw":55.144781},{"c":55.2454,"h":55.43,"l":54.95,"n":76,"o":55.43,"t":"2025-10-08T04:00:00Z","v":6882,"vw":55.273295},{"c":54.5076,"h":55.17,"l":54.5076,"n":99,"o":55.17,"t":"2025-10-09T04:00:00Z","v":7505,"vw":54.747233},{"c":52.9983,"h":54.59,"l":52.995,"n":71,"o":54.58,"t":"2025-10-10T04:00:00Z","v":2577,"vw":53.923496},{"c":53.7335,"h":53.841,"l":53.475,"n":74,"o":53.49,"t":"2025-10-13T04:00:00Z","v":4076,"vw":53.664268},{"c":54.5304,"h":54.5304,"l":53.2,"n":66,"o":53.2,"t":"2025-10-14T04:00:00Z","v":5853,"vw":53.893864},{"c":54.4009,"h":54.8637,"l":54.4009,"n":59,"o":54.8637,"t":"2025-10-15T04:00:00Z","v":3949,"vw":54.687761},{"c":53.7518,"h":54.355,"l":53.65,"n":100,"o":54.355,"t":"2025-10-16T04:00:00Z","v":4186,"vw":53.932019},{"c":54.0625,"h":54.063,"l":53.7,"n":74,"o":53.71,"t":"2025-10-17T04:00:00Z","v":4913,"vw":53.846345},{"c":54.6232,"h":54.675,"l":54.4301,"n":48,"o":54.59,"t":"2025-10-20T04:00:00Z","v":3950,"vw":54.559769},{"c":54.935,"h":55.1134,"l":54.5,"n":92,"o":54.5,"t":"2025-10-21T04:00:00Z","v":38163,"vw":54.940457},{"c":54.5271,"h":54.86,"l":54.5001,"n":75,"o":54.86,"t":"2025-10-22T04:00:00Z","v":8596,"vw":54.751487},{"c":54.7934,"h":54.886,"l":54.52,"n":64,"o":54.68,"t":"2025-10-23T04:00:00Z","v":4348,"vw":54.720309},{"c":54.7838,"h":55.1191,"l":54.7838,"n":53,"o":55.0379,"t":"2025-10-24T04:00:00Z","v":2142,"vw":54.922916},{"c":54.8566,"h":55.0099,"l":54.8136,"n":77,"o":54.96,"t":"2025-10-27T04:00:00Z","v":2094,"vw":54.887604},{"c":54.4119,"h":54.66,"l":54.33,"n":92,"o":54.42,"t":"2025-10-28T04:00:00Z","v":28327,"vw":54.469835},{"c":53.6329,"h":54.5094,"l":53.49,"n":85,"o":54.19,"t":"2025-10-29T04:00:00Z","v":7775,"vw":54.189742},{"c":53.1609,"h":53.89,"l":53.1609,"n":104,"o":53.37,"t":"2025-10-30T04:00:00Z","v":7985,"vw":53.599072},{"c":53.4053,"h":53.41,"l":53.1,"n":66,"o":53.1,"t":"2025-10-31T04:00:00Z","v":4129,"vw":53.307788},{"c":53.3178,"h":53.32,"l":52.9721,"n":84,"o":53.25,"t":"2025-11-03T05:00:00Z","v":6006,"vw":53.227299},{"c":53.1108,"h":53.15,"l":52.84,"n":136,"o":52.84,"t":"2025-11-04T05:00:00Z","v":7945,"vw":53.088132},{"c":53.3516,"h":53.6599,"l":53.3516,"n":58,"o":53.6599,"t":"2025-11-05T05:00:00Z","v":2017,"vw":53.647658},{"c":52.8404,"h":53.47,"l":52.8,"n":99,"o":53.35,"t":"2025-11-06T05:00:00Z","v":6302,"vw":53.056975},{"c":53.6008,"h":53.61,"l":53.0201,"n":82,"o":53.0201,"t":"2025-11-07T05:00:00Z","v":2640,"vw":53.146977},{"c":53.7281,"h":54.02,"l":53.49,"n":56,"o":54.02,"t":"2025-11-10T05:00:00Z","v":1224,"vw":53.846944},{"c":54.0425,"h":54.2669,"l":53.75,"n":36,"o":53.75,"t":"2025-11-11T05:00:00Z","v":3532,"vw":54.086908},{"c":54.1016,"h":54.28,"l":54.1016,"n":60,"o":54.17,"t":"2025-11-12T05:00:00Z","v":3645,"vw":54.227837},{"c":53.6597,"h":54.1485,"l":53.605,"n":64,"o":54.01,"t":"2025-11-13T05:00:00Z","v":1920,"vw":53.83537},{"c":53.3964,"h":53.575,"l":53.23,"n":71,"o":53.27,"t":"2025-11-14T05:00:00Z","v":4752,"vw":53.316888},{"c":52.2624,"h":53.32,"l":52.25,"n":122,"o":53.2912,"t":"2025-11-17T05:00:00Z","v":8400,"vw":52.937525},{"c":52.6216,"h":52.79,"l":52.13,"n":71,"o":52.13,"t":"2025-11-18T05:00:00Z","v":3792,"vw":52.468693},{"c":52.5283,"h":52.58,"l":52.295,"n":67,"o":52.48,"t":"2025-11-19T05:00:00Z","v":2015,"vw":52.505188},{"c":51.9841,"h":53.2699,"l":51.9841,"n":118,"o":53.04,"t":"2025-11-20T05:00:00Z","v":7343,"vw":52.733638},{"c":53.4173,"h":53.75,"l":52.33,"n":61,"o":52.33,"t":"2025-11-21T05:00:00Z","v":2279,"vw":53.429653},{"c":53.6188,"h":53.7383,"l":53.3469,"n":67,"o":53.49,"t":"2025-11-24T05:00:00Z","v":2615,"vw":53.506164},{"c":54.78,"h":54.86,"l":53.83,"n":67,"o":53.83,"t":"2025-11-25T05:00:00Z","v":35603,"vw":54.83722},{"c":55.2319,"h":55.49,"l":54.82,"n":78,"o":54.97,"t":"2025-11-26T05:00:00Z","v":5723,"vw":55.16038},{"c":55.4041,"h":55.4986,"l":55.37,"n":42,"o":55.49,"t":"2025-11-28T05:00:00Z","v":2107,"vw":55.460424},{"c":55.361,"h":55.735,"l":55.361,"n":66,"o":55.5435,"t":"2025-12-01T05:00:00Z","v":1690,"vw":55.550707},{"c":55.1322,"h":55.31,"l":55.1322,"n":86,"o":55.31,"t":"2025-12-02T05:00:00Z","v":1958,"vw":55.208626},{"c":55.7539,"h":55.86,"l":55.27,"n":100,"o":55.27,"t":"2025-12-03T05:00:00Z","v":2528,"vw":55.74297},{"c":55.6316,"h":55.93,"l":55.58,"n":100,"o":55.73,"t":"2025-12-04T05:00:00Z","v":4469,"vw":55.776297},{"c":55.6786,"h":55.97,"l":55.6786,"n":58,"o":55.97,"t":"2025-12-05T05:00:00Z","v":2035,"vw":55.789965},{"c":55.3296,"h":55.53,"l":55.3296,"n":81,"o":55.53,"t":"2025-12-08T05:00:00Z","v":2764,"vw":55.456635},{"c":55.2996,"h":55.67,"l":55.25,"n":87,"o":55.25,"t":"2025-12-09T05:00:00Z","v":3996,"vw":55.435754},{"c":56.6487,"h":56.72,"l":55.31,"n":156,"o":55.31,"t":"2025-12-10T05:00:00Z","v":10908,"vw":55.971468},{"c":57.1912,"h":57.35,"l":57.125,"n":159,"o":57.2791,"t":"2025-12-11T05:00:00Z","v":9797,"vw":57.250143},{"c":56.6,"h":57.07,"l":56.54,"n":104,"o":57.07,"t":"2025-12-12T05:00:00Z","v":4245,"vw":56.689559},{"c":56.5767,"h":57,"l":56.4156,"n":90,"o":57,"t":"2025-12-15T05:00:00Z","v":3088,"vw":56.643832},{"c":56.0521,"h":56.56,"l":55.85,"n":87,"o":56.56,"t":"2025-12-16T05:00:00Z","v":3998,"vw":56.119099},{"c":56.2172,"h":56.51,"l":56.07,"n":85,"o":56.07,"t":"2025-12-17T05:00:00Z","v":4701,"vw":56.171548},{"c":56.1788,"h":56.63,"l":56.1788,"n":86,"o":56.62,"t":"2025-12-18T05:00:00Z","v":10322,"vw":56.391659},{"c":56.0893,"h":56.1884,"l":55.98,"n":57,"o":56.14,"t":"2025-12-19T05:00:00Z","v":1838,"vw":56.087534},{"c":56.3884,"h":56.5199,"l":56.31,"n":100,"o":56.4,"t":"2025-12-22T05:00:00Z","v":5501,"vw":56.43098},{"c":56.184,"h":56.35,"l":56.15,"n":63,"o":56.35,"t":"2025-12-23T05:00:00Z","v":3808,"vw":56.211478},{"c":56.3576,"h":56.3576,"l":56.29,"n":53,"o":56.31,"t":"2025-12-24T05:00:00Z","v":1272,"vw":56.31345},{"c":56.3387,"h":56.3387,"l":56.08,"n":60,"o":56.28,"t":"2025-12-26T05:00:00Z","v":2831,"vw":56.209821},{"c":56.1978,"h":56.33,"l":56.0601,"n":78,"o":56.33,"t":"2025-12-29T05:00:00Z","v":27056,"vw":56.152019},{"c":56.167,"h":56.305,"l":56.15,"n":113,"o":56.305,"t":"2025-12-30T05:00:00Z","v":10205,"vw":56.18576},{"c":55.6486,"h":56.24,"l":55.62,"n":191,"o":56.24,"t":"2025-12-31T05:00:00Z","v":12636,"vw":55.77034},{"c":56.1848,"h":56.3601,"l":55.43,"n":143,"o":55.87,"t":"2026-01-02T05:00:00Z","v":10719,"vw":55.971655},{"c":56.9406,"h":57.16,"l":56.38,"n":140,"o":56.38,"t":"2026-01-05T05:00:00Z","v":17592,"vw":56.850551},{"c":57.5509,"h":57.57,"l":57.34,"n":93,"o":57.34,"t":"2026-01-06T05:00:00Z","v":5553,"vw":57.496372},{"c":56.9128,"h":57.52,"l":56.81,"n":119,"o":57.52,"t":"2026-01-07T05:00:00Z","v":6193,"vw":57.036171},{"c":57.9641,"h":58.23,"l":56.88,"n":131,"o":56.88,"t":"2026-01-08T05:00:00Z","v":6457,"vw":57.599727},{"c":58.3711,"h":58.385,"l":57.9,"n":97,"o":57.9,"t":"2026-01-09T05:00:00Z","v":11599,"vw":58.074255},{"c":58.0781,"h":58.259,"l":58.03,"n":70,"o":58.23,"t":"2026-01-12T05:00:00Z","v":3640,"vw":58.189042},{"c":57.9422,"h":58.24,"l":57.825,"n":118,"o":58.24,"t":"2026-01-13T05:00:00Z","v":9562,"vw":58.086348},{"c":58.3302,"h":58.515,"l":58.19,"n":72,"o":58.19,"t":"2026-01-14T05:00:00Z","v":4009,"vw":58.315906},{"c":58.8592,"h":58.9,"l":58.43,"n":82,"o":58.53,"t":"2026-01-15T05:00:00Z","v":4823,"vw":58.706306},{"c":58.5902,"h":58.85,"l":58.54,"n":74,"o":58.85,"t":"2026-01-16T05:00:00Z","v":3752,"vw":58.691305},{"c":57.7931,"h":58.08,"l":57.71,"n":95,"o":58.04,"t":"2026-01-20T05:00:00Z","v":4839,"vw":57.841447},{"c":59.1494,"h":59.37,"l":58.5423,"n":92,"o":58.827,"t":"2026-01-21T05:00:00Z","v":4659,"vw":58.95809},{"c":59.241,"h":59.5604,"l":59.17,"n":92,"o":59.53,"t":"2026-01-22T05:00:00Z","v":8346,"vw":59.407456},{"c":58.5278,"h":59.1312,"l":58.36,"n":59,"o":59.05,"t":"2026-01-23T05:00:00Z","v":5099,"vw":58.593612},{"c":58.4782,"h":58.5605,"l":58.23,"n":73,"o":58.54,"t":"2026-01-26T05:00:00Z","v":3800,"vw":58.411114},{"c":58.4672,"h":58.5,"l":58.19,"n":98,"o":58.48,"t":"2026-01-27T05:00:00Z","v":10321,"vw":58.243589},{"c":58.2545,"h":58.49,"l":58.19,"n":87,"o":58.4,"t":"2026-01-28T05:00:00Z","v":15692,"vw":58.337384},{"c":58.5709,"h":58.61,"l":58.14,"n":89,"o":58.61,"t":"2026-01-29T05:00:00Z","v":6560,"vw":58.41856},{"c":58.4583,"h":58.5,"l":57.97,"n":51,"o":58.26,"t":"2026-01-30T05:00:00Z","v":3368,"vw":58.291039},{"c":58.7215,"h":58.85,"l":58.24,"n":117,"o":58.24,"t":"2026-02-02T05:00:00Z","v":13556,"vw":58.663167},{"c":59.0763,"h":59.46,"l":58.73,"n":68,"o":58.73,"t":"2026-02-03T05:00:00Z","v":3213,"vw":59.170502},{"c":60.5307,"h":60.66,"l":59.46,"n":77,"o":59.46,"t":"2026-02-04T05:00:00Z","v":4512,"vw":60.381952},{"c":59.9545,"h":60.42,"l":59.87,"n":62,"o":60.42,"t":"2026-02-05T05:00:00Z","v":17159,"vw":60.277442},{"c":60.9839,"h":61,"l":60.28,"n":62,"o":60.28,"t":"2026-02-06T05:00:00Z","v":4177,"vw":60.861393},{"c":60.6993,"h":60.88,"l":60.67,"n":105,"o":60.67,"t":"2026-02-09T05:00:00Z","v":16369,"vw":60.842494},{"c":60.8956,"h":61.055,"l":60.8433,"n":82,"o":60.96,"t":"2026-02-10T05:00:00Z","v":4514,"vw":60.920837},{"c":60.7824,"h":61.27,"l":60.68,"n":61,"o":60.91,"t":"2026-02-11T05:00:00Z","v":3747,"vw":60.908355},{"c":60.017,"h":61.25,"l":59.69,"n":140,"o":61.25,"t":"2026-02-12T05:00:00Z","v":19328,"vw":60.086935},{"c":60.482,"h":60.77,"l":59.85,"n":30,"o":59.85,"t":"2026-02-13T05:00:00Z","v":3892,"vw":60.149902},{"c":60.3129,"h":60.44,"l":60,"n":56,"o":60.44,"t":"2026-02-17T05:00:00Z","v":2346,"vw":60.303624},{"c":60.6858,"h":60.84,"l":60.57,"n":86,"o":60.77,"t":"2026-02-18T05:00:00Z","v":7824,"vw":60.763907},{"c":60.6188,"h":60.64,"l":60.39,"n":53,"o":60.57,"t":"2026-02-19T05:00:00Z","v":4019,"vw":60.561289},{"c":60.8108,"h":61.12,"l":60.28,"n":54,"o":60.28,"t":"2026-02-20T05:00:00Z","v":7155,"vw":60.536254},{"c":59.6626,"h":60.72,"l":59.4166,"n":111,"o":60.72,"t":"2026-02-23T05:00:00Z","v":9357,"vw":59.754238},{"c":60.0639,"h":60.13,"l":60.02,"n":50,"o":60.13,"t":"2026-02-24T05:00:00Z","v":4235,"vw":60.041724},{"c":59.8478,"h":59.8478,"l":59.34,"n":38,"o":59.34,"t":"2026-02-25T05:00:00Z","v":3605,"vw":59.671448},{"c":60.2722,"h":60.2722,"l":59.755,"n":50,"o":60.055,"t":"2026-02-26T05:00:00Z","v":4223,"vw":59.829329},{"c":59.8237,"h":59.83,"l":59.63,"n":71,"o":59.63,"t":"2026-02-27T05:00:00Z","v":2201,"vw":59.771762},{"c":59.8861,"h":59.96,"l":59.32,"n":72,"o":59.32,"t":"2026-03-02T05:00:00Z","v":7469,"vw":59.679554},{"c":59.1769,"h":59.32,"l":58.17,"n":79,"o":58.17,"t":"2026-03-03T05:00:00Z","v":31736,"vw":58.691197},{"c":59.2644,"h":59.34,"l":58.778,"n":81,"o":59.3,"t":"2026-03-04T05:00:00Z","v":7090,"vw":59.05481},{"c":58.6615,"h":59.0606,"l":58.5392,"n":74,"o":58.81,"t":"2026-03-05T05:00:00Z","v":9341,"vw":58.84192},{"c":57.6919,"h":57.75,"l":57.46,"n":56,"o":57.46,"t":"2026-03-06T05:00:00Z","v":8208,"vw":57.586202},{"c":57.5748,"h":57.6099,"l":56.195,"n":90,"o":57.09,"t":"2026-03-09T04:00:00Z","v":4532,"vw":56.957842},{"c":57.0017,"h":57.74,"l":56.99,"n":74,"o":57.35,"t":"2026-03-10T04:00:00Z","v":6126,"vw":57.319368},{"c":57.0772,"h":57.14,"l":56.66,"n":100,"o":56.95,"t":"2026-03-11T04:00:00Z","v":7471,"vw":56.9367},{"c":56.3963,"h":56.8792,"l":56.3963,"n":82,"o":56.62,"t":"2026-03-12T04:00:00Z","v":7051,"vw":56.650784},{"c":56.4005,"h":56.45,"l":56.3,"n":45,"o":56.42,"t":"2026-03-13T04:00:00Z","v":3149,"vw":56.401599},{"c":56.5734,"h":57.05,"l":56.5734,"n":50,"o":57,"t":"2026-03-16T04:00:00Z","v":3486,"vw":56.812662},{"c":56.9493,"h":57.16,"l":56.945,"n":43,"o":57.125,"t":"2026-03-17T04:00:00Z","v":3713,"vw":57.009368},{"c":56.2809,"h":56.75,"l":56.2809,"n":117,"o":56.5101,"t":"2026-03-18T04:00:00Z","v":9749,"vw":56.595973},{"c":56.2469,"h":56.4901,"l":55.7975,"n":94,"o":56.08,"t":"2026-03-19T04:00:00Z","v":9508,"vw":56.069459},{"c":55.4181,"h":56.25,"l":55.38,"n":62,"o":56.25,"t":"2026-03-20T04:00:00Z","v":3139,"vw":55.741761},{"c":56.3553,"h":56.92,"l":56.06,"n":78,"o":56.06,"t":"2026-03-23T04:00:00Z","v":6341,"vw":56.487407},{"c":56.8446,"h":57.19,"l":56.255,"n":88,"o":56.255,"t":"2026-03-24T04:00:00Z","v":4576,"vw":56.884962},{"c":57.2566,"h":57.29,"l":56.7,"n":84,"o":57.28,"t":"2026-03-25T04:00:00Z","v":4711,"vw":57.100308},{"c":57.0037,"h":57.39,"l":56.58,"n":53,"o":56.58,"t":"2026-03-26T04:00:00Z","v":4654,"vw":57.191956},{"c":56.3077,"h":56.845,"l":56.25,"n":48,"o":56.8,"t":"2026-03-27T04:00:00Z","v":1953,"vw":56.602009},{"c":56.1688,"h":56.66,"l":56.0202,"n":164,"o":56.52,"t":"2026-03-30T04:00:00Z","v":4098,"vw":56.409476},{"c":57.0748,"h":57.615,"l":56.52,"n":169,"o":56.87,"t":"2026-03-31T04:00:00Z","v":15652,"vw":56.80555},{"c":57.1178,"h":57.37,"l":57.07,"n":68,"o":57.18,"t":"2026-04-01T04:00:00Z","v":5911,"vw":57.31793},{"c":57.2209,"h":57.2209,"l":56.66,"n":55,"o":56.66,"t":"2026-04-02T04:00:00Z","v":2793,"vw":57.020083},{"c":57.5421,"h":57.5421,"l":57.11,"n":46,"o":57.11,"t":"2026-04-06T04:00:00Z","v":2149,"vw":57.417382},{"c":57.5432,"h":57.775,"l":57.43,"n":75,"o":57.45,"t":"2026-04-07T04:00:00Z","v":9609,"vw":57.597448},{"c":58.5371,"h":58.62,"l":58.33,"n":70,"o":58.33,"t":"2026-04-08T04:00:00Z","v":4127,"vw":58.49934},{"c":58.8187,"h":58.84,"l":58.29,"n":133,"o":58.44,"t":"2026-04-09T04:00:00Z","v":8332,"vw":58.536858},{"c":58.5457,"h":58.64,"l":58.48,"n":57,"o":58.64,"t":"2026-04-10T04:00:00Z","v":2230,"vw":58.561083},{"c":59.0072,"h":59.06,"l":58.21,"n":1223,"o":58.41,"t":"2026-04-13T04:00:00Z","v":132717,"vw":58.513811},{"c":58.884,"h":59.07,"l":58.75,"n":445,"o":58.94,"t":"2026-04-14T04:00:00Z","v":28400,"vw":59.006413},{"c":58.7691,"h":58.91,"l":58.64,"n":58,"o":58.76,"t":"2026-04-15T04:00:00Z","v":4213,"vw":58.810608},{"c":59.0063,"h":59.19,"l":58.87,"n":98,"o":58.95,"t":"2026-04-16T04:00:00Z","v":8057,"vw":58.988393},{"c":59.9089,"h":59.955,"l":59.38,"n":124,"o":59.38,"t":"2026-04-17T04:00:00Z","v":2172,"vw":59.558249},{"c":60.2347,"h":60.33,"l":59.72,"n":155,"o":59.72,"t":"2026-04-20T04:00:00Z","v":6860,"vw":60.149219},{"c":59.9478,"h":60.5981,"l":59.9204,"n":57,"o":60.5981,"t":"2026-04-21T04:00:00Z","v":2337,"vw":60.165855},{"c":59.7989,"h":60.13,"l":59.705,"n":106,"o":60.13,"t":"2026-04-22T04:00:00Z","v":4970,"vw":59.833873},{"c":60.0272,"h":60.1073,"l":59.87,"n":67,"o":60,"t":"2026-04-23T04:00:00Z","v":3007,"vw":59.936725},{"c":59.7526,"h":59.97,"l":59.7526,"n":123,"o":59.9044,"t":"2026-04-24T04:00:00Z","v":12260,"vw":59.922348},{"c":59.9466,"h":60.09,"l":59.81,"n":61,"o":59.81,"t":"2026-04-27T04:00:00Z","v":1985,"vw":59.974685},{"c":59.8288,"h":60.2,"l":59.72,"n":95,"o":60.2,"t":"2026-04-28T04:00:00Z","v":5744,"vw":59.927714},{"c":59.4533,"h":59.85,"l":59.32,"n":73,"o":59.85,"t":"2026-04-29T04:00:00Z","v":10330,"vw":59.512045},{"c":60.1395,"h":60.2599,"l":59.97,"n":75,"o":59.98,"t":"2026-04-30T04:00:00Z","v":3400,"vw":60.01603},{"c":59.7211,"h":60.32,"l":59.7211,"n":67,"o":60.32,"t":"2026-05-01T04:00:00Z","v":2788,"vw":60.024821},{"c":58.9998,"h":59.67,"l":58.98,"n":69,"o":59.36,"t":"2026-05-04T04:00:00Z","v":1498,"vw":59.291477},{"c":59.6529,"h":59.675,"l":59.13,"n":146,"o":59.13,"t":"2026-05-05T04:00:00Z","v":4895,"vw":59.436312},{"c":59.7872,"h":60.19,"l":59.7872,"n":47,"o":60.1475,"t":"2026-05-06T04:00:00Z","v":2094,"vw":60.054301},{"c":59.1955,"h":59.83,"l":59.0801,"n":160,"o":59.83,"t":"2026-05-07T04:00:00Z","v":13687,"vw":59.356582},{"c":59.2669,"h":59.35,"l":59.2,"n":60,"o":59.2,"t":"2026-05-08T04:00:00Z","v":3947,"vw":59.286039},{"c":58.6035,"h":59.54,"l":58.59,"n":100,"o":59.54,"t":"2026-05-11T04:00:00Z","v":7697,"vw":58.669768},{"c":58.3948,"h":58.86,"l":58.044,"n":110,"o":58.86,"t":"2026-05-12T04:00:00Z","v":4703,"vw":58.297901},{"c":57.9017,"h":57.95,"l":57.74,"n":77,"o":57.74,"t":"2026-05-13T04:00:00Z","v":6030,"vw":57.90759},{"c":58.1906,"h":58.47,"l":58.1906,"n":56,"o":58.23,"t":"2026-05-14T04:00:00Z","v":8369,"vw":58.403273},{"c":57.5702,"h":58.14,"l":57.53,"n":57,"o":58.14,"t":"2026-05-15T04:00:00Z","v":5890,"vw":57.704233},{"c":58.2241,"h":58.25,"l":57.69,"n":60,"o":57.69,"t":"2026-05-18T04:00:00Z","v":1531,"vw":58.102588},{"c":57.8173,"h":58.1699,"l":57.8173,"n":78,"o":58.05,"t":"2026-05-19T04:00:00Z","v":5870,"vw":58.03558},{"c":58.8263,"h":58.8263,"l":58.3199,"n":68,"o":58.32,"t":"2026-05-20T04:00:00Z","v":14196,"vw":58.622882},{"c":58.9263,"h":58.945,"l":58.44,"n":103,"o":58.49,"t":"2026-05-21T04:00:00Z","v":2962,"vw":58.615636},{"c":59.2771,"h":59.2771,"l":59.1,"n":82,"o":59.15,"t":"2026-05-22T04:00:00Z","v":5260,"vw":59.176397},{"c":59.4857,"h":59.57,"l":59.42,"n":59,"o":59.57,"t":"2026-05-26T04:00:00Z","v":2211,"vw":59.483019},{"c":59.5706,"h":59.85,"l":59.56,"n":75,"o":59.56,"t":"2026-05-27T04:00:00Z","v":4610,"vw":59.735072},{"c":59.7513,"h":59.81,"l":59.58,"n":62,"o":59.59,"t":"2026-05-28T04:00:00Z","v":2179,"vw":59.707271},{"c":59.355,"h":59.6899,"l":59.355,"n":42,"o":59.6899,"t":"2026-05-29T04:00:00Z","v":3981,"vw":59.669139},{"c":59.3925,"h":59.5,"l":59.22,"n":71,"o":59.39,"t":"2026-06-01T04:00:00Z","v":2737,"vw":59.34325},{"c":59.6285,"h":59.7201,"l":59.53,"n":56,"o":59.53,"t":"2026-06-02T04:00:00Z","v":1746,"vw":59.674707},{"c":59.4028,"h":59.53,"l":59.4,"n":53,"o":59.53,"t":"2026-06-03T04:00:00Z","v":5360,"vw":59.423695},{"c":59.9199,"h":60.2185,"l":59.75,"n":76,"o":59.75,"t":"2026-06-04T04:00:00Z","v":3578,"vw":59.933361},{"c":59.6299,"h":59.84,"l":59.59,"n":109,"o":59.84,"t":"2026-06-05T04:00:00Z","v":4676,"vw":59.767535},{"c":59.7352,"h":60.13,"l":59.7,"n":112,"o":60,"t":"2026-06-08T04:00:00Z","v":11143,"vw":60.01818},{"c":60.4989,"h":60.725,"l":59.97,"n":63,"o":60.725,"t":"2026-06-09T04:00:00Z","v":3286,"vw":60.203905},{"c":60.2746,"h":60.88,"l":60.2746,"n":61,"o":60.56,"t":"2026-06-10T04:00:00Z","v":9538,"vw":60.661755},{"c":60.902,"h":60.902,"l":60.23,"n":70,"o":60.66,"t":"2026-06-11T04:00:00Z","v":6490,"vw":60.742587},{"c":61.4355,"h":61.595,"l":61.4355,"n":53,"o":61.595,"t":"2026-06-12T04:00:00Z","v":1231,"vw":61.595},{"c":60.947,"h":61.51,"l":60.947,"n":62,"o":61.51,"t":"2026-06-15T04:00:00Z","v":4161,"vw":61.411153},{"c":61.0088,"h":61.41,"l":60.96,"n":82,"o":61.03,"t":"2026-06-16T04:00:00Z","v":5928,"vw":61.123613},{"c":59.8026,"h":61.09,"l":59.8026,"n":62,"o":60.97,"t":"2026-06-17T04:00:00Z","v":4668,"vw":60.556493},{"c":60.1663,"h":60.2799,"l":60.15,"n":34,"o":60.21,"t":"2026-06-18T04:00:00Z","v":2169,"vw":60.223685},{"c":60.1904,"h":60.45,"l":60.19,"n":72,"o":60.21,"t":"2026-06-22T04:00:00Z","v":4787,"vw":60.322989},{"c":60.4441,"h":60.58,"l":59.82,"n":81,"o":59.82,"t":"2026-06-23T04:00:00Z","v":5765,"vw":60.46755},{"c":61.0682,"h":61.2,"l":60.53,"n":95,"o":60.53,"t":"2026-06-24T04:00:00Z","v":6130,"vw":61.075279},{"c":61.2173,"h":61.755,"l":60.94,"n":104,"o":60.94,"t":"2026-06-25T04:00:00Z","v":19318,"vw":61.420728},{"c":61.7816,"h":61.7816,"l":61.341,"n":62,"o":61.51,"t":"2026-06-26T04:00:00Z","v":3824,"vw":61.538369},{"c":61.5825,"h":61.75,"l":61.22,"n":185,"o":61.75,"t":"2026-06-29T04:00:00Z","v":12622,"vw":61.406856},{"c":61.3116,"h":61.55,"l":61.29,"n":79,"o":61.55,"t":"2026-06-30T04:00:00Z","v":4623,"vw":61.441561},{"c":61.3751,"h":61.815,"l":61.31,"n":56,"o":61.31,"t":"2026-07-01T04:00:00Z","v":2440,"vw":61.750804},{"c":61.6786,"h":61.925,"l":61.3,"n":81,"o":61.925,"t":"2026-07-02T04:00:00Z","v":3678,"vw":61.469041},{"c":61.6262,"h":61.75,"l":61.54,"n":85,"o":61.75,"t":"2026-07-06T04:00:00Z","v":2519,"vw":61.593516},{"c":61.5553,"h":61.9,"l":61.55,"n":55,"o":61.9,"t":"2026-07-07T04:00:00Z","v":1667,"vw":61.719506},{"c":60.6668,"h":61.36,"l":60.535,"n":101,"o":61.36,"t":"2026-07-08T04:00:00Z","v":6971,"vw":60.729622},{"c":60.9575,"h":61.129,"l":60.67,"n":47,"o":60.67,"t":"2026-07-09T04:00:00Z","v":4826,"vw":60.782494},{"c":61.2106,"h":61.37,"l":61.19,"n":95,"o":61.28,"t":"2026-07-10T04:00:00Z","v":8219,"vw":61.317687},{"c":61.6625,"h":61.73,"l":61.36,"n":93,"o":61.36,"t":"2026-07-13T04:00:00Z","v":2162,"vw":61.648734},{"c":61.6175,"h":61.6175,"l":61.4579,"n":59,"o":61.4579,"t":"2026-07-14T04:00:00Z","v":666,"vw":61.515976},{"c":61.9198,"h":62.065,"l":61.66,"n":53,"o":61.66,"t":"2026-07-15T04:00:00Z","v":3834,"vw":61.966395},{"c":63.1146,"h":63.17,"l":61.95,"n":117,"o":61.95,"t":"2026-07-16T04:00:00Z","v":3411,"vw":62.843999},{"c":62.814,"h":63.8146,"l":62.59,"n":81,"o":63.28,"t":"2026-07-17T04:00:00Z","v":4712,"vw":63.044873},{"c":62.2666,"h":62.98,"l":62.2666,"n":59,"o":62.98,"t":"2026-07-20T04:00:00Z","v":1468,"vw":62.683105},{"c":62.3267,"h":62.37,"l":62.16,"n":127,"o":62.16,"t":"2026-07-21T04:00:00Z","v":3414,"vw":62.252333},{"c":62.7579,"h":62.77,"l":62.51,"n":55,"o":62.51,"t":"2026-07-22T04:00:00Z","v":2895,"vw":62.665576},{"c":62.2386,"h":62.49,"l":62.04,"n":55,"o":62.49,"t":"2026-07-23T04:00:00Z","v":2916,"vw":62.168378},{"c":62.9819,"h":63.14,"l":62.41,"n":66,"o":62.41,"t":"2026-07-24T04:00:00Z","v":2421,"vw":63.053714},{"c":63.18,"h":63.18,"l":63.18,"n":37,"o":63.18,"t":"2026-07-27T04:00:00Z","v":585,"vw":63.18},{"c":64.2456,"h":64.32,"l":64.149,"n":84,"o":64.32,"t":"2026-07-28T04:00:00Z","v":4720,"vw":64.237945},{"c":64.128,"h":64.5,"l":64.128,"n":44,"o":64.19,"t":"2026-07-29T04:00:00Z","v":1134,"vw":64.269935},{"c":63.5159,"h":63.5159,"l":63.395,"n":35,"o":63.395,"t":"2026-07-30T04:00:00Z","v":754,"vw":63.421292},{"c":63.3844,"h":63.3844,"l":63.055,"n":59,"o":63.18,"t":"2026-07-31T04:00:00Z","v":2207,"vw":63.180677},{"c":63.9634,"h":63.9634,"l":63.81,"n":67,"o":63.92,"t":"2026-08-03T04:00:00Z","v":5417,"vw":63.883902},{"c":64.7275,"h":64.7275,"l":63.43,"n":53,"o":63.43,"t":"2026-08-04T04:00:00Z","v":1562,"vw":64.086856},{"c":64.1619,"h":64.67,"l":64.1619,"n":66,"o":64.67,"t":"2026-08-05T04:00:00Z","v":2724,"vw":64.258679},{"c":63.935,"h":64.21,"l":63.93,"n":134,"o":64.09,"t":"2026-08-06T04:00:00Z","v":10297,"vw":64.045429},{"c":64.2049,"h":64.29,"l":64.01,"n":48,"o":64.01,"t":"2026-08-07T04:00:00Z","v":2265,"vw":64.17789},{"c":64.2649,"h":64.3999,"l":64.03,"n":77,"o":64.19,"t":"2026-08-10T04:00:00Z","v":3997,"vw":64.210954},{"c":64.4181,"h":64.669,"l":64.4181,"n":84,"o":64.61,"t":"2026-08-11T04:00:00Z","v":2917,"vw":64.553268},{"c":64.2959,"h":64.35,"l":64.01,"n":105,"o":64.35,"t":"2026-08-12T04:00:00Z","v":5226,"vw":64.157908},{"c":64.6312,"h":64.6312,"l":64.2788,"n":44,"o":64.475,"t":"2026-08-13T04:00:00Z","v":2237,"vw":64.426488},{"c":64.774,"h":64.774,"l":64.7201,"n":41,"o":64.76,"t":"2026-08-14T04:00:00Z","v":815,"vw":64.737825},{"c":64.2812,"h":64.64,"l":64.2199,"n":143,"o":64.64,"t":"2026-08-17T04:00:00Z","v":14066,"vw":64.260939},{"c":64.1507,"h":64.505,"l":64.1507,"n":68,"o":64.46,"t":"2026-08-18T04:00:00Z","v":2614,"vw":64.423936},{"c":64.5975,"h":65.1119,"l":64.59,"n":63,"o":64.59,"t":"2026-08-19T04:00:00Z","v":2746,"vw":64.904169},{"c":64.4259,"h":64.7899,"l":64.35,"n":63,"o":64.35,"t":"2026-08-20T04:00:00Z","v":3357,"vw":64.507135},{"c":64.7487,"h":64.7504,"l":64.71,"n":74,"o":64.72,"t":"2026-08-21T04:00:00Z","v":5402,"vw":64.728851},{"c":64.7505,"h":64.7505,"l":64.675,"n":60,"o":64.75,"t":"2026-08-24T04:00:00Z","v":950,"vw":64.722762},{"c":64.5548,"h":64.5548,"l":64.375,"n":52,"o":64.375,"t":"2026-08-25T04:00:00Z","v":1140,"vw":64.406345},{"c":64.6172,"h":64.775,"l":64.6172,"n":58,"o":64.775,"t":"2026-08-26T04:00:00Z","v":7394,"vw":64.706561},{"c":64.5205,"h":64.65,"l":64.32,"n":45,"o":64.32,"t":"2026-08-27T04:00:00Z","v":2738,"vw":64.535876},{"c":64.5423,"h":64.72,"l":64.5423,"n":55,"o":64.72,"t":"2026-08-28T04:00:00Z","v":2453,"vw":64.626847},{"c":64.3126,"h":64.399,"l":64.285,"n":86,"o":64.38,"t":"2026-08-31T04:00:00Z","v":17360,"vw":64.378569},{"c":64.0744,"h":64.49,"l":63.92,"n":105,"o":64.3,"t":"2026-09-01T04:00:00Z","v":8497,"vw":64.030037},{"c":64.7125,"h":64.955,"l":64.15,"n":58,"o":64.15,"t":"2026-09-02T04:00:00Z","v":2867,"vw":64.763263},{"c":64.9579,"h":65.025,"l":64.62,"n":49,"o":64.84,"t":"2026-09-03T04:00:00Z","v":1507,"vw":64.862534},{"c":64.8845,"h":65.14,"l":64.82,"n":82,"o":64.82,"t":"2026-09-04T04:00:00Z","v":7341,"vw":64.944971},{"c":64.0809,"h":64.99,"l":64.0809,"n":52,"o":64.99,"t":"2026-09-08T04:00:00Z","v":2520,"vw":64.381016},{"c":63.5442,"h":63.615,"l":63.46,"n":50,"o":63.46,"t":"2026-09-09T04:00:00Z","v":902,"vw":63.539298},{"c":63.2123,"h":63.33,"l":63.07,"n":58,"o":63.33,"t":"2026-09-10T04:00:00Z","v":1907,"vw":63.154239},{"c":63.4942,"h":63.4942,"l":63.4942,"n":45,"o":63.4942,"t":"2026-09-11T04:00:00Z","v":1134,"vw":63.4942},{"c":63.6045,"h":63.81,"l":63.6045,"n":80,"o":63.79,"t":"2026-09-14T04:00:00Z","v":7365,"vw":63.740269},{"c":63.5423,"h":63.61,"l":63.4701,"n":90,"o":63.51,"t":"2026-09-15T04:00:00Z","v":8755,"vw":63.522072},{"c":62.5554,"h":63.52,"l":62.52,"n":332,"o":63.52,"t":"2026-09-16T04:00:00Z","v":40731,"vw":63.266217},{"c":62.5066,"h":62.92,"l":62.5066,"n":84,"o":62.83,"t":"2026-09-17T04:00:00Z","v":6073,"vw":62.688725},{"c":61.7906,"h":62.13,"l":61.7906,"n":77,"o":62.13,"t":"2026-09-18T04:00:00Z","v":3810,"vw":61.914684},{"c":61.4688,"h":61.77,"l":61.4688,"n":50,"o":61.695,"t":"2026-09-21T04:00:00Z","v":2773,"vw":61.695988},{"c":61.3809,"h":61.7884,"l":61.3809,"n":83,"o":61.74,"t":"2026-09-22T04:00:00Z","v":2395,"vw":61.654189},{"c":60.8793,"h":61.38,"l":60.8793,"n":62,"o":61.35,"t":"2026-09-23T04:00:00Z","v":1137,"vw":61.363503},{"c":60.2294,"h":60.36,"l":60.2294,"n":66,"o":60.36,"t":"2026-09-24T04:00:00Z","v":1886,"vw":60.318017},{"c":60.3722,"h":60.3722,"l":60.1,"n":67,"o":60.1,"t":"2026-09-25T04:00:00Z","v":2443,"vw":60.253197},{"c":59.9368,"h":60.005,"l":59.77,"n":49,"o":59.77,"t":"2026-09-28T04:00:00Z","v":1473,"vw":59.868793},{"c":59.5825,"h":59.5825,"l":59.385,"n":180,"o":59.48,"t":"2026-09-29T04:00:00Z","v":4533,"vw":59.464774},{"c":59.0625,"h":59.87,"l":59.0625,"n":63,"o":59.87,"t":"2026-09-30T04:00:00Z","v":11286,"vw":59.49091},{"c":59.6895,"h":59.6929,"l":58.99,"n":77,"o":59.17,"t":"2026-10-01T04:00:00Z","v":5675,"vw":59.289837},{"c":59.9334,"h":60.23,"l":59.87,"n":78,"o":60.165,"t":"2026-10-02T04:00:00Z","v":2324,"vw":59.985536},{"c":60.1599,"h":60.31,"l":59.93,"n":71,"o":59.94,"t":"2026-10-05T04:00:00Z","v":20976,"vw":60.03421},{"c":60.37,"h":60.51,"l":60.21,"n":211,"o":60.21,"t":"2026-10-06T04:00:00Z","v":212037,"vw":60.351396},{"c":59.51,"h":60.01,"l":59.42,"n":137,"o":60.01,"t":"2026-10-07T04:00:00Z","v":8765,"vw":59.635979},{"c":60.4208,"h":60.44,"l":59.48,"n":84,"o":59.68,"t":"2026-10-08T04:00:00Z","v":3722,"vw":59.916166},{"c":60.1975,"h":60.39,"l":60.1975,"n":46,"o":60.36,"t":"2026-10-09T04:00:00Z","v":12498,"vw":60.316774},{"c":60.3863,"h":60.589,"l":60.38,"n":131,"o":60.54,"t":"2026-10-12T04:00:00Z","v":4254,"vw":60.485042},{"c":60.74,"h":60.75,"l":60.33,"n":102,"o":60.6082,"t":"2026-10-13T04:00:00Z","v":11259,"vw":60.428452},{"c":60.3329,"h":60.3329,"l":60.03,"n":56,"o":60.095,"t":"2026-10-14T04:00:00Z","v":2102,"vw":60.105662},{"c":61.4209,"h":61.4209,"l":60.71,"n":74,"o":60.71,"t":"2026-10-15T04:00:00Z","v":6275,"vw":61.300034},{"c":61.6585,"h":61.985,"l":61.55,"n":67,"o":61.67,"t":"2026-10-16T04:00:00Z","v":1828,"vw":61.678566},{"c":61.314,"h":61.43,"l":61.25,"n":92,"o":61.33,"t":"2026-10-19T04:00:00Z","v":9584,"vw":61.297525},{"c":62.1393,"h":62.1393,"l":61.86,"n":37,"o":61.86,"t":"2026-10-20T04:00:00Z","v":1305,"vw":62.000848},{"c":62.0339,"h":62.37,"l":61.87,"n":200,"o":62.37,"t":"2026-10-21T04:00:00Z","v":13321,"vw":62.077527},{"c":63.02,"h":63.02,"l":61.91,"n":80,"o":61.99,"t":"2026-10-22T04:00:00Z","v":9016,"vw":62.533257}],"volatilityBars":[{"c":61.695,"h":61.695,"l":61.695,"n":1,"o":61.695,"t":"2026-09-21T14:15:00Z","v":100,"vw":61.695},{"c":61.74,"h":61.77,"l":61.67,"n":9,"o":61.67,"t":"2026-09-21T16:00:00Z","v":1874,"vw":61.697568},{"c":61.73,"h":61.73,"l":61.73,"n":1,"o":61.73,"t":"2026-09-21T16:15:00Z","v":136,"vw":61.73},{"c":61.65,"h":61.65,"l":61.65,"n":2,"o":61.65,"t":"2026-09-21T19:15:00Z","v":163,"vw":61.65},{"c":61.74,"h":61.74,"l":61.74,"n":6,"o":61.74,"t":"2026-09-22T13:30:00Z","v":193,"vw":61.74},{"c":61.77,"h":61.7884,"l":61.77,"n":5,"o":61.7884,"t":"2026-09-22T14:00:00Z","v":323,"vw":61.782307},{"c":61.55,"h":61.55,"l":61.55,"n":2,"o":61.55,"t":"2026-09-22T16:00:00Z","v":152,"vw":61.55},{"c":61.6641,"h":61.6641,"l":61.6641,"n":1,"o":61.6641,"t":"2026-09-22T16:45:00Z","v":320,"vw":61.6641},{"c":61.58,"h":61.58,"l":61.58,"n":4,"o":61.58,"t":"2026-09-22T17:00:00Z","v":473,"vw":61.58},{"c":61.575,"h":61.575,"l":61.575,"n":1,"o":61.575,"t":"2026-09-22T19:00:00Z","v":200,"vw":61.575},{"c":61.35,"h":61.35,"l":61.35,"n":4,"o":61.35,"t":"2026-09-23T13:30:00Z","v":272,"vw":61.35},{"c":61.3544,"h":61.3544,"l":61.3544,"n":1,"o":61.3544,"t":"2026-09-23T14:15:00Z","v":102,"vw":61.3544},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-09-23T15:30:00Z","v":300,"vw":61.38},{"c":61.3601,"h":61.3601,"l":61.3601,"n":1,"o":61.3601,"t":"2026-09-23T16:00:00Z","v":114,"vw":61.3601},{"c":60.35,"h":60.36,"l":60.35,"n":5,"o":60.36,"t":"2026-09-24T17:00:00Z","v":545,"vw":60.353988},{"c":60.2884,"h":60.2884,"l":60.2884,"n":2,"o":60.2884,"t":"2026-09-24T19:15:00Z","v":532,"vw":60.2884},{"c":60.291,"h":60.291,"l":60.291,"n":1,"o":60.291,"t":"2026-09-24T19:30:00Z","v":159,"vw":60.291},{"c":60.1,"h":60.1,"l":60.1,"n":2,"o":60.1,"t":"2026-09-25T13:45:00Z","v":188,"vw":60.1},{"c":60.12,"h":60.12,"l":60.12,"n":2,"o":60.12,"t":"2026-09-25T14:45:00Z","v":497,"vw":60.12},{"c":60.305,"h":60.31,"l":60.3,"n":5,"o":60.31,"t":"2026-09-25T16:00:00Z","v":625,"vw":60.302609},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-09-25T16:30:00Z","v":400,"vw":60.35},{"c":60.295,"h":60.295,"l":60.295,"n":1,"o":60.295,"t":"2026-09-25T17:15:00Z","v":100,"vw":60.295},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-09-25T18:15:00Z","v":100,"vw":60.36},{"c":59.775,"h":59.775,"l":59.77,"n":2,"o":59.77,"t":"2026-09-28T16:00:00Z","v":500,"vw":59.771},{"c":60.005,"h":60.005,"l":60.005,"n":2,"o":60.005,"t":"2026-09-28T16:45:00Z","v":271,"vw":60.005},{"c":59.99,"h":59.99,"l":59.99,"n":2,"o":59.99,"t":"2026-09-28T19:30:00Z","v":125,"vw":59.99},{"c":59.56,"h":59.56,"l":59.48,"n":10,"o":59.48,"t":"2026-09-29T15:15:00Z","v":804,"vw":59.512},{"c":59.3977,"h":59.41,"l":59.3977,"n":9,"o":59.41,"t":"2026-09-29T17:00:00Z","v":490,"vw":59.40385},{"c":59.385,"h":59.385,"l":59.385,"n":1,"o":59.385,"t":"2026-09-29T17:15:00Z","v":157,"vw":59.385},{"c":59.39,"h":59.39,"l":59.39,"n":1,"o":59.39,"t":"2026-09-29T17:45:00Z","v":425,"vw":59.39},{"c":59.49,"h":59.5,"l":59.49,"n":11,"o":59.5,"t":"2026-09-29T19:00:00Z","v":934,"vw":59.498889},{"c":59.53,"h":59.53,"l":59.53,"n":4,"o":59.53,"t":"2026-09-29T19:15:00Z","v":283,"vw":59.53},{"c":59.87,"h":59.87,"l":59.87,"n":3,"o":59.87,"t":"2026-09-30T13:30:00Z","v":235,"vw":59.87},{"c":59.63,"h":59.63,"l":59.63,"n":1,"o":59.63,"t":"2026-09-30T14:00:00Z","v":3952,"vw":59.63},{"c":59.6692,"h":59.6692,"l":59.6692,"n":1,"o":59.6692,"t":"2026-09-30T14:15:00Z","v":123,"vw":59.6692},{"c":59.6,"h":59.6,"l":59.535,"n":7,"o":59.535,"t":"2026-09-30T14:45:00Z","v":722,"vw":59.552705},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-09-30T15:00:00Z","v":330,"vw":59.52},{"c":59.545,"h":59.545,"l":59.545,"n":1,"o":59.545,"t":"2026-09-30T15:15:00Z","v":127,"vw":59.545},{"c":59.469,"h":59.469,"l":59.469,"n":2,"o":59.469,"t":"2026-09-30T15:30:00Z","v":107,"vw":59.469},{"c":59.45,"h":59.45,"l":59.45,"n":3,"o":59.45,"t":"2026-09-30T15:45:00Z","v":268,"vw":59.45},{"c":59.49,"h":59.49,"l":59.49,"n":2,"o":59.49,"t":"2026-09-30T16:00:00Z","v":183,"vw":59.49},{"c":59.44,"h":59.44,"l":59.43,"n":2,"o":59.43,"t":"2026-09-30T16:45:00Z","v":200,"vw":59.435},{"c":59.32,"h":59.32,"l":59.32,"n":1,"o":59.32,"t":"2026-09-30T18:00:00Z","v":1112,"vw":59.32},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-09-30T18:15:00Z","v":3368,"vw":59.34},{"c":59.275,"h":59.29,"l":59.17,"n":22,"o":59.17,"t":"2026-10-01T13:30:00Z","v":4169,"vw":59.257761},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-01T15:30:00Z","v":100,"vw":58.99},{"c":59.585,"h":59.585,"l":59.585,"n":1,"o":59.585,"t":"2026-10-01T17:45:00Z","v":325,"vw":59.585},{"c":59.6929,"h":59.6929,"l":59.6929,"n":1,"o":59.6929,"t":"2026-10-01T18:15:00Z","v":168,"vw":59.6929},{"c":60.165,"h":60.165,"l":60.165,"n":1,"o":60.165,"t":"2026-10-02T14:30:00Z","v":175,"vw":60.165},{"c":60.23,"h":60.23,"l":60.23,"n":3,"o":60.23,"t":"2026-10-02T14:45:00Z","v":350,"vw":60.23},{"c":59.87,"h":59.87,"l":59.87,"n":4,"o":59.87,"t":"2026-10-02T16:00:00Z","v":428,"vw":59.87},{"c":59.985,"h":59.985,"l":59.96,"n":4,"o":59.96,"t":"2026-10-02T17:30:00Z","v":449,"vw":59.9725},{"c":59.941,"h":59.941,"l":59.941,"n":1,"o":59.941,"t":"2026-10-02T18:15:00Z","v":150,"vw":59.941},{"c":59.985,"h":59.985,"l":59.985,"n":1,"o":59.985,"t":"2026-10-02T18:45:00Z","v":100,"vw":59.985},{"c":59.94,"h":59.94,"l":59.93,"n":7,"o":59.94,"t":"2026-10-05T14:00:00Z","v":3375,"vw":59.938485},{"c":60.06,"h":60.07,"l":60,"n":10,"o":60.015,"t":"2026-10-05T14:15:00Z","v":10687,"vw":60.031225},{"c":59.985,"h":59.985,"l":59.985,"n":3,"o":59.985,"t":"2026-10-05T14:30:00Z","v":1639,"vw":59.985},{"c":60.005,"h":60.04,"l":60.005,"n":5,"o":60.039,"t":"2026-10-05T14:45:00Z","v":1200,"vw":60.0335},{"c":60.09,"h":60.1,"l":60.09,"n":4,"o":60.09,"t":"2026-10-05T15:00:00Z","v":750,"vw":60.09561},{"c":60.31,"h":60.31,"l":60.31,"n":2,"o":60.31,"t":"2026-10-05T16:30:00Z","v":289,"vw":60.31},{"c":60.295,"h":60.295,"l":60.295,"n":2,"o":60.295,"t":"2026-10-05T17:00:00Z","v":696,"vw":60.295},{"c":60.095,"h":60.095,"l":60.095,"n":4,"o":60.095,"t":"2026-10-05T19:45:00Z","v":2082,"vw":60.095},{"c":60.21,"h":60.21,"l":60.21,"n":5,"o":60.21,"t":"2026-10-06T13:30:00Z","v":551,"vw":60.21},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-06T15:15:00Z","v":119,"vw":60.51},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-06T17:15:00Z","v":16990,"vw":60.34},{"c":60.3399,"h":60.3399,"l":60.3399,"n":2,"o":60.3399,"t":"2026-10-06T17:30:00Z","v":237,"vw":60.3399},{"c":60.39,"h":60.39,"l":60.32,"n":92,"o":60.32,"t":"2026-10-06T17:45:00Z","v":21459,"vw":60.368636},{"c":60.31,"h":60.34,"l":60.25,"n":61,"o":60.25,"t":"2026-10-06T19:45:00Z","v":8352,"vw":60.286324},{"c":60.37,"h":60.37,"l":60.37,"n":4,"o":60.37,"t":"2026-10-06T20:00:00Z","v":19287,"vw":60.37},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-07T13:30:00Z","v":174,"vw":60.01},{"c":59.84,"h":59.865,"l":59.84,"n":3,"o":59.865,"t":"2026-10-07T13:45:00Z","v":302,"vw":59.855033},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-10-07T14:00:00Z","v":189,"vw":59.76},{"c":59.69,"h":59.69,"l":59.69,"n":2,"o":59.69,"t":"2026-10-07T14:15:00Z","v":202,"vw":59.69},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-07T14:45:00Z","v":214,"vw":59.5},{"c":59.46,"h":59.465,"l":59.46,"n":6,"o":59.465,"t":"2026-10-07T15:15:00Z","v":370,"vw":59.461678},{"c":59.42,"h":59.42,"l":59.42,"n":6,"o":59.42,"t":"2026-10-07T15:30:00Z","v":186,"vw":59.42},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-07T15:45:00Z","v":172,"vw":59.45},{"c":59.51,"h":59.51,"l":59.5,"n":16,"o":59.5,"t":"2026-10-07T16:00:00Z","v":1375,"vw":59.506154},{"c":59.64,"h":59.64,"l":59.6,"n":3,"o":59.6,"t":"2026-10-07T17:00:00Z","v":343,"vw":59.625455},{"c":59.69,"h":59.7,"l":59.69,"n":11,"o":59.7,"t":"2026-10-07T17:45:00Z","v":1750,"vw":59.697658},{"c":59.67,"h":59.67,"l":59.6489,"n":3,"o":59.6489,"t":"2026-10-07T18:15:00Z","v":395,"vw":59.662088},{"c":59.664,"h":59.664,"l":59.66,"n":7,"o":59.66,"t":"2026-10-07T18:30:00Z","v":643,"vw":59.663333},{"c":59.62,"h":59.69,"l":59.62,"n":14,"o":59.68,"t":"2026-10-07T19:45:00Z","v":901,"vw":59.66},{"c":59.51,"h":59.51,"l":59.51,"n":3,"o":59.51,"t":"2026-10-07T20:00:00Z","v":203,"vw":59.51},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-08T13:30:00Z","v":170,"vw":59.68},{"c":59.7801,"h":59.845,"l":59.7801,"n":6,"o":59.845,"t":"2026-10-08T14:00:00Z","v":651,"vw":59.811914},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-08T14:15:00Z","v":117,"vw":59.71},{"c":59.72,"h":59.72,"l":59.72,"n":1,"o":59.72,"t":"2026-10-08T14:30:00Z","v":500,"vw":59.72},{"c":59.48,"h":59.48,"l":59.48,"n":5,"o":59.48,"t":"2026-10-08T15:15:00Z","v":282,"vw":59.48},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-10-08T15:45:00Z","v":100,"vw":59.67},{"c":59.73,"h":59.73,"l":59.72,"n":9,"o":59.72,"t":"2026-10-08T16:00:00Z","v":552,"vw":59.7225},{"c":60.37,"h":60.37,"l":60.37,"n":1,"o":60.37,"t":"2026-10-08T18:00:00Z","v":134,"vw":60.37},{"c":60.315,"h":60.315,"l":60.315,"n":1,"o":60.315,"t":"2026-10-08T19:00:00Z","v":100,"vw":60.315},{"c":60.44,"h":60.44,"l":60.44,"n":7,"o":60.44,"t":"2026-10-08T19:15:00Z","v":607,"vw":60.44},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-09T13:30:00Z","v":185,"vw":60.36},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-09T14:45:00Z","v":100,"vw":60.33},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-09T15:15:00Z","v":242,"vw":60.36},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-09T15:30:00Z","v":378,"vw":60.39},{"c":60.205,"h":60.205,"l":60.205,"n":1,"o":60.205,"t":"2026-10-09T16:15:00Z","v":104,"vw":60.205},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-09T16:30:00Z","v":184,"vw":60.22},{"c":60.22,"h":60.22,"l":60.22,"n":3,"o":60.22,"t":"2026-10-09T17:30:00Z","v":220,"vw":60.22},{"c":60.315,"h":60.315,"l":60.315,"n":1,"o":60.315,"t":"2026-10-09T18:00:00Z","v":257,"vw":60.315},{"c":60.31,"h":60.37,"l":60.31,"n":12,"o":60.36,"t":"2026-10-09T19:00:00Z","v":10660,"vw":60.315269},{"c":60.54,"h":60.54,"l":60.54,"n":1,"o":60.54,"t":"2026-10-12T15:30:00Z","v":100,"vw":60.54},{"c":60.5111,"h":60.5111,"l":60.5111,"n":1,"o":60.5111,"t":"2026-10-12T15:45:00Z","v":547,"vw":60.5111},{"c":60.589,"h":60.589,"l":60.589,"n":1,"o":60.589,"t":"2026-10-12T17:30:00Z","v":184,"vw":60.589},{"c":60.5,"h":60.5,"l":60.46,"n":5,"o":60.46,"t":"2026-10-12T19:00:00Z","v":459,"vw":60.481505},{"c":60.47,"h":60.48,"l":60.46,"n":31,"o":60.46,"t":"2026-10-12T19:30:00Z","v":2111,"vw":60.465715},{"c":60.38,"h":60.38,"l":60.38,"n":5,"o":60.38,"t":"2026-10-12T19:45:00Z","v":111,"vw":60.38},{"c":60.6082,"h":60.6082,"l":60.6082,"n":1,"o":60.6082,"t":"2026-10-13T13:45:00Z","v":233,"vw":60.6082},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-13T14:00:00Z","v":214,"vw":60.33},{"c":60.38,"h":60.38,"l":60.35,"n":4,"o":60.35,"t":"2026-10-13T14:15:00Z","v":435,"vw":60.365},{"c":60.465,"h":60.48,"l":60.4001,"n":40,"o":60.4001,"t":"2026-10-13T14:30:00Z","v":6587,"vw":60.419819},{"c":60.54,"h":60.54,"l":60.54,"n":1,"o":60.54,"t":"2026-10-13T15:00:00Z","v":100,"vw":60.54},{"c":60.43,"h":60.47,"l":60.39,"n":17,"o":60.39,"t":"2026-10-13T16:00:00Z","v":2899,"vw":60.421124},{"c":60.61,"h":60.61,"l":60.61,"n":7,"o":60.61,"t":"2026-10-13T18:00:00Z","v":167,"vw":60.61},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-13T19:45:00Z","v":169,"vw":60.75},{"c":60.095,"h":60.095,"l":60.095,"n":1,"o":60.095,"t":"2026-10-14T16:00:00Z","v":115,"vw":60.095},{"c":60.11,"h":60.11,"l":60.11,"n":1,"o":60.11,"t":"2026-10-14T16:15:00Z","v":100,"vw":60.11},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-10-14T16:30:00Z","v":297,"vw":60.13},{"c":60.09,"h":60.09,"l":60.09,"n":1,"o":60.09,"t":"2026-10-14T17:15:00Z","v":100,"vw":60.09},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-14T17:45:00Z","v":100,"vw":60.03},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-14T18:15:00Z","v":109,"vw":60.11},{"c":60.105,"h":60.105,"l":60.105,"n":2,"o":60.105,"t":"2026-10-14T18:30:00Z","v":184,"vw":60.105},{"c":60.12,"h":60.12,"l":60.12,"n":1,"o":60.12,"t":"2026-10-14T18:45:00Z","v":166,"vw":60.12},{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-10-15T13:30:00Z","v":201,"vw":60.71},{"c":61.326,"h":61.326,"l":61.326,"n":2,"o":61.326,"t":"2026-10-15T14:15:00Z","v":151,"vw":61.326},{"c":61.37,"h":61.38,"l":61.36,"n":9,"o":61.36,"t":"2026-10-15T15:15:00Z","v":820,"vw":61.367062},{"c":61.365,"h":61.365,"l":61.365,"n":1,"o":61.365,"t":"2026-10-15T15:30:00Z","v":300,"vw":61.365},{"c":61.37,"h":61.37,"l":61.35,"n":23,"o":61.35,"t":"2026-10-15T15:45:00Z","v":2048,"vw":61.358222},{"c":61.24,"h":61.278,"l":61.24,"n":3,"o":61.278,"t":"2026-10-15T16:30:00Z","v":1924,"vw":61.264886},{"c":61.285,"h":61.285,"l":61.285,"n":1,"o":61.285,"t":"2026-10-15T17:00:00Z","v":245,"vw":61.285},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-15T19:00:00Z","v":142,"vw":61.38},{"c":61.37,"h":61.37,"l":61.37,"n":1,"o":61.37,"t":"2026-10-15T19:15:00Z","v":147,"vw":61.37},{"c":61.67,"h":61.67,"l":61.67,"n":1,"o":61.67,"t":"2026-10-16T13:30:00Z","v":102,"vw":61.67},{"c":61.985,"h":61.985,"l":61.985,"n":2,"o":61.985,"t":"2026-10-16T14:15:00Z","v":126,"vw":61.985},{"c":61.6601,"h":61.6601,"l":61.6601,"n":1,"o":61.6601,"t":"2026-10-16T15:45:00Z","v":271,"vw":61.6601},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-10-16T16:00:00Z","v":100,"vw":61.74},{"c":61.55,"h":61.55,"l":61.55,"n":3,"o":61.55,"t":"2026-10-16T19:30:00Z","v":372,"vw":61.55},{"c":61.42,"h":61.42,"l":61.33,"n":2,"o":61.33,"t":"2026-10-19T13:45:00Z","v":908,"vw":61.375},{"c":61.43,"h":61.43,"l":61.39,"n":3,"o":61.39,"t":"2026-10-19T16:00:00Z","v":226,"vw":61.410488},{"c":61.3,"h":61.3,"l":61.3,"n":3,"o":61.3,"t":"2026-10-19T16:15:00Z","v":400,"vw":61.3},{"c":61.28,"h":61.285,"l":61.25,"n":8,"o":61.2501,"t":"2026-10-19T16:30:00Z","v":3251,"vw":61.252265},{"c":61.25,"h":61.25,"l":61.25,"n":3,"o":61.25,"t":"2026-10-19T17:30:00Z","v":400,"vw":61.25},{"c":61.34,"h":61.35,"l":61.33,"n":7,"o":61.33,"t":"2026-10-19T17:45:00Z","v":704,"vw":61.3359},{"c":61.33,"h":61.33,"l":61.33,"n":1,"o":61.33,"t":"2026-10-19T18:00:00Z","v":138,"vw":61.33},{"c":61.34,"h":61.34,"l":61.32,"n":11,"o":61.32,"t":"2026-10-19T18:15:00Z","v":1160,"vw":61.323714},{"c":61.33,"h":61.33,"l":61.33,"n":7,"o":61.33,"t":"2026-10-19T18:30:00Z","v":331,"vw":61.33},{"c":61.27,"h":61.27,"l":61.27,"n":1,"o":61.27,"t":"2026-10-19T18:45:00Z","v":100,"vw":61.27},{"c":61.2925,"h":61.2925,"l":61.25,"n":3,"o":61.25,"t":"2026-10-19T19:15:00Z","v":369,"vw":61.263706},{"c":61.3,"h":61.34,"l":61.3,"n":5,"o":61.34,"t":"2026-10-19T19:45:00Z","v":1164,"vw":61.314241},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-10-20T13:30:00Z","v":245,"vw":61.86},{"c":62.11,"h":62.11,"l":62.11,"n":3,"o":62.11,"t":"2026-10-20T15:15:00Z","v":201,"vw":62.11},{"c":62.065,"h":62.065,"l":62.05,"n":3,"o":62.05,"t":"2026-10-20T19:30:00Z","v":313,"vw":62.058213},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-21T13:30:00Z","v":559,"vw":62.37},{"c":62.09,"h":62.09,"l":62.045,"n":6,"o":62.06,"t":"2026-10-21T15:15:00Z","v":502,"vw":62.06875},{"c":62.1,"h":62.13,"l":62.1,"n":8,"o":62.13,"t":"2026-10-21T15:30:00Z","v":1454,"vw":62.10548},{"c":62.14,"h":62.14,"l":62.1,"n":10,"o":62.12,"t":"2026-10-21T15:45:00Z","v":706,"vw":62.112658},{"c":62.12,"h":62.12,"l":62.08,"n":6,"o":62.12,"t":"2026-10-21T16:00:00Z","v":400,"vw":62.106667},{"c":62.14,"h":62.14,"l":62.12,"n":4,"o":62.12,"t":"2026-10-21T16:15:00Z","v":270,"vw":62.13},{"c":62.16,"h":62.16,"l":62.13,"n":4,"o":62.13,"t":"2026-10-21T16:30:00Z","v":267,"vw":62.145},{"c":62.09,"h":62.12,"l":62.09,"n":7,"o":62.12,"t":"2026-10-21T16:45:00Z","v":471,"vw":62.106667},{"c":62.06,"h":62.07,"l":62.06,"n":3,"o":62.07,"t":"2026-10-21T17:00:00Z","v":300,"vw":62.066667},{"c":62.06,"h":62.06,"l":62.06,"n":5,"o":62.06,"t":"2026-10-21T17:15:00Z","v":823,"vw":62.06},{"c":62.09,"h":62.09,"l":62.09,"n":2,"o":62.09,"t":"2026-10-21T17:45:00Z","v":139,"vw":62.09},{"c":62.07,"h":62.08,"l":62.07,"n":4,"o":62.08,"t":"2026-10-21T18:00:00Z","v":327,"vw":62.075},{"c":62.07,"h":62.1,"l":62.07,"n":6,"o":62.1,"t":"2026-10-21T18:15:00Z","v":397,"vw":62.083333},{"c":62.12,"h":62.12,"l":62.08,"n":6,"o":62.08,"t":"2026-10-21T18:30:00Z","v":410,"vw":62.106667},{"c":61.96,"h":62.07,"l":61.96,"n":5,"o":62.07,"t":"2026-10-21T18:45:00Z","v":500,"vw":62.020455},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-10-21T19:00:00Z","v":120,"vw":61.87},{"c":61.99,"h":61.99,"l":61.93,"n":4,"o":61.99,"t":"2026-10-21T19:15:00Z","v":468,"vw":61.964829},{"c":62.01,"h":62.01,"l":61.99,"n":8,"o":62,"t":"2026-10-21T19:30:00Z","v":1205,"vw":62.00156},{"c":62.05,"h":62.1,"l":62.035,"n":30,"o":62.05,"t":"2026-10-21T19:45:00Z","v":2513,"vw":62.059405},{"c":61.935,"h":62.01,"l":61.91,"n":12,"o":61.99,"t":"2026-10-22T13:30:00Z","v":1928,"vw":61.959098},{"c":62.38,"h":62.525,"l":62.38,"n":6,"o":62.525,"t":"2026-10-22T14:00:00Z","v":534,"vw":62.465968},{"c":62.49,"h":62.49,"l":62.49,"n":3,"o":62.49,"t":"2026-10-22T14:15:00Z","v":618,"vw":62.49},{"c":62.37,"h":62.395,"l":62.33,"n":11,"o":62.33,"t":"2026-10-22T14:45:00Z","v":1932,"vw":62.336579},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-22T15:15:00Z","v":187,"vw":62.55},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-22T16:30:00Z","v":194,"vw":62.85},{"c":62.91,"h":62.915,"l":62.89,"n":8,"o":62.89,"t":"2026-10-22T17:15:00Z","v":1500,"vw":62.90245},{"c":62.98,"h":62.98,"l":62.94,"n":8,"o":62.94,"t":"2026-10-22T17:30:00Z","v":1648,"vw":62.975},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-22T18:00:00Z","v":100,"vw":63.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.9,"premium":4.583050847457629,"strike":58.79661016949152,"iv":0.20383559322033898,"gamma":0.048120338983050834,"theta":-0.016506779661016945,"vega":0.030961016949152532,"rho":0.041163683468455226,"breakevenPct":0.5707093255302247}],"put":[{"delta":0.5,"premium":2.0998898678414095,"strike":63.363436123348016,"iv":0.2769491740088106,"gamma":0.07790963656387666,"theta":-0.02929196035242291,"vega":0.06826492290748898,"rho":-0.027631543446455586,"breakevenPct":2.7871370112557825},{"delta":0.55,"premium":2.402753303964758,"strike":63.914096916299556,"iv":0.2667206497797357,"gamma":0.0764090859030837,"theta":-0.026400991189427313,"vega":0.06472692731277532,"rho":-0.03037305381759523,"breakevenPct":2.393932700198668},{"delta":0.6,"premium":2.705616740088105,"strike":64.4647577092511,"iv":0.2564921255506608,"gamma":0.07490853524229076,"theta":-0.023510022026431723,"vega":0.061188931718061675,"rho":-0.033114564188734874,"breakevenPct":2.000728389141554},{"delta":0.65,"premium":3.0084801762114535,"strike":65.01541850220265,"iv":0.24626360132158592,"gamma":0.0734079845814978,"theta":-0.020619052863436124,"vega":0.05765093612334802,"rho":-0.03585607455987452,"breakevenPct":1.6075240780844393},{"delta":0.7,"premium":3.3113436123348006,"strike":65.56607929515418,"iv":0.23603507709251104,"gamma":0.07190743392070485,"theta":-0.017728083700440534,"vega":0.05411294052863437,"rho":-0.03859758493101416,"breakevenPct":1.2143197670273256},{"delta":0.75,"premium":3.614207048458149,"strike":66.11674008810573,"iv":0.22580655286343615,"gamma":0.0704068832599119,"theta":-0.014837114537444938,"vega":0.05057494493392071,"rho":-0.04133909530215381,"breakevenPct":0.8211154559702112},{"delta":0.8,"premium":3.9170704845814974,"strike":66.66740088105726,"iv":0.21557802863436124,"gamma":0.06890633259911895,"theta":-0.011946145374449341,"vega":0.047036949339207046,"rho":-0.04408060567329346,"breakevenPct":0.4279111449130961}]},"raw":{"call":[{"delta":0.9,"premium":4.583050847457629,"strike":58.79661016949152,"iv":0.20383559322033898,"gamma":0.048120338983050834,"theta":-0.016506779661016945,"vega":0.030961016949152532,"rho":0.041163683468455226,"breakevenPct":0.5707093255302247}],"put":[{"delta":0.5,"premium":2.0998898678414095,"strike":63.363436123348016,"iv":0.2769491740088106,"gamma":0.07790963656387666,"theta":-0.02929196035242291,"vega":0.06826492290748898,"rho":-0.027631543446455586,"breakevenPct":2.7871370112557825},{"delta":0.55,"premium":2.402753303964758,"strike":63.914096916299556,"iv":0.2667206497797357,"gamma":0.0764090859030837,"theta":-0.026400991189427313,"vega":0.06472692731277532,"rho":-0.03037305381759523,"breakevenPct":2.393932700198668},{"delta":0.6,"premium":2.705616740088105,"strike":64.4647577092511,"iv":0.2564921255506608,"gamma":0.07490853524229076,"theta":-0.023510022026431723,"vega":0.061188931718061675,"rho":-0.033114564188734874,"breakevenPct":2.000728389141554},{"delta":0.65,"premium":3.0084801762114535,"strike":65.01541850220265,"iv":0.24626360132158592,"gamma":0.0734079845814978,"theta":-0.020619052863436124,"vega":0.05765093612334802,"rho":-0.03585607455987452,"breakevenPct":1.6075240780844393},{"delta":0.7,"premium":3.3113436123348006,"strike":65.56607929515418,"iv":0.23603507709251104,"gamma":0.07190743392070485,"theta":-0.017728083700440534,"vega":0.05411294052863437,"rho":-0.03859758493101416,"breakevenPct":1.2143197670273256},{"delta":0.75,"premium":3.614207048458149,"strike":66.11674008810573,"iv":0.22580655286343615,"gamma":0.0704068832599119,"theta":-0.014837114537444938,"vega":0.05057494493392071,"rho":-0.04133909530215381,"breakevenPct":0.8211154559702112},{"delta":0.8,"premium":3.9170704845814974,"strike":66.66740088105726,"iv":0.21557802863436124,"gamma":0.06890633259911895,"theta":-0.011946145374449341,"vega":0.047036949339207046,"rho":-0.04408060567329346,"breakevenPct":0.4279111449130961}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}