{"symbol":"PFI","url":"https://intraalpha.com/companies/PFI","capturedAt":"2026-10-22T18:27:17.203Z","state":"partial","quote":{"symbol":"PFI","last_price":58.08,"prev_close":58.5489,"regular_close":58.08,"change":-0.4689,"change_pct":-0.8009,"regular_change":-0.4689,"regular_change_pct":-0.8009,"extended_change":0,"extended_change_pct":0,"bid":58.12,"ask":58.22,"bid_size":900,"ask_size":900,"volume":1774,"vwap":58.388179,"open":57.86,"high":58.62,"low":57.86,"close":58.08,"trade_count":138,"last_trade_at":"2026-10-22T17:04:37.315649411Z","last_quote_at":"2026-10-22T18:27:15.484475325Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:27:10.998733169-04:00","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":"2026-10-22T18:19:39.893Z","bars":[{"c":55.9301,"h":56.05,"l":55.93,"n":5,"o":56.05,"t":"2026-10-15T14:05:00Z","v":366,"vw":55.970033},{"c":56.61,"h":56.61,"l":56.61,"n":2,"o":56.61,"t":"2026-10-15T15:15:00Z","v":126,"vw":56.61},{"c":56.72,"h":56.72,"l":56.72,"n":3,"o":56.72,"t":"2026-10-15T16:05:00Z","v":627,"vw":56.72},{"c":56.9701,"h":56.9701,"l":56.9701,"n":1,"o":56.9701,"t":"2026-10-15T18:05:00Z","v":207,"vw":56.9701},{"c":57.68,"h":57.68,"l":57.68,"n":8,"o":57.68,"t":"2026-10-16T14:40:00Z","v":701,"vw":57.68},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-16T14:50:00Z","v":200,"vw":57.72},{"c":57.74,"h":57.74,"l":57.73,"n":3,"o":57.73,"t":"2026-10-16T15:20:00Z","v":300,"vw":57.736667},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-16T16:50:00Z","v":509,"vw":56.94},{"c":57.01,"h":57.01,"l":57.01,"n":4,"o":57.01,"t":"2026-10-16T19:55:00Z","v":208,"vw":57.01},{"c":56.9001,"h":56.9001,"l":56.9001,"n":1,"o":56.9001,"t":"2026-10-19T14:20:00Z","v":135,"vw":56.9001},{"c":57.04,"h":57.04,"l":57.02,"n":16,"o":57.03,"t":"2026-10-19T14:30:00Z","v":2103,"vw":57.037619},{"c":56.95,"h":56.95,"l":56.92,"n":6,"o":56.92,"t":"2026-10-19T14:40:00Z","v":820,"vw":56.93875},{"c":57.125,"h":57.125,"l":57.125,"n":2,"o":57.125,"t":"2026-10-19T15:00:00Z","v":189,"vw":57.125},{"c":56.9,"h":56.945,"l":56.9,"n":4,"o":56.945,"t":"2026-10-19T16:35:00Z","v":845,"vw":56.915164},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-19T16:40:00Z","v":619,"vw":56.92},{"c":56.82,"h":56.83,"l":56.82,"n":4,"o":56.83,"t":"2026-10-19T17:40:00Z","v":704,"vw":56.825},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-20T14:05:00Z","v":132,"vw":57.53},{"c":57.86,"h":57.86,"l":57.86,"n":5,"o":57.86,"t":"2026-10-20T15:05:00Z","v":220,"vw":57.86},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-20T18:50:00Z","v":589,"vw":57.67},{"c":58.38,"h":58.38,"l":58.38,"n":2,"o":58.38,"t":"2026-10-21T15:50:00Z","v":377,"vw":58.38},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-22T13:30:00Z","v":151,"vw":57.86},{"c":58.62,"h":58.62,"l":58.62,"n":5,"o":58.62,"t":"2026-10-22T13:45:00Z","v":713,"vw":58.62},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-22T14:05:00Z","v":226,"vw":58.48},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-22T14:25:00Z","v":100,"vw":58.28},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-10-22T16:40:00Z","v":201,"vw":58.08},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-22T17:00:00Z","v":100,"vw":58.08}],"history":[{"c":57.25,"h":58.38,"l":57.23,"n":48,"o":58.38,"t":"2024-10-21T04:00:00Z","v":2785,"vw":57.703234},{"c":57.19,"h":57.25,"l":56.9541,"n":27,"o":56.9541,"t":"2024-10-22T04:00:00Z","v":1205,"vw":57.051858},{"c":56.31,"h":56.83,"l":56.31,"n":86,"o":56.738,"t":"2024-10-23T04:00:00Z","v":6995,"vw":56.580748},{"c":56.78,"h":56.78,"l":56.42,"n":75,"o":56.67,"t":"2024-10-24T04:00:00Z","v":1469,"vw":56.583726},{"c":56.0409,"h":56.653,"l":55.9701,"n":40,"o":56.653,"t":"2024-10-25T04:00:00Z","v":2201,"vw":56.269756},{"c":56.7745,"h":56.885,"l":56.701,"n":45,"o":56.7649,"t":"2024-10-28T04:00:00Z","v":2494,"vw":56.772458},{"c":56.5969,"h":56.6358,"l":56.4031,"n":56,"o":56.4051,"t":"2024-10-29T04:00:00Z","v":6135,"vw":56.5162},{"c":56.9754,"h":57.1789,"l":56.9754,"n":49,"o":57.07,"t":"2024-10-30T04:00:00Z","v":3859,"vw":57.097328},{"c":55.57,"h":56.485,"l":55.57,"n":38,"o":56.485,"t":"2024-10-31T04:00:00Z","v":1896,"vw":55.891577},{"c":55.4628,"h":55.8432,"l":55.41,"n":91,"o":55.76,"t":"2024-11-01T04:00:00Z","v":4125,"vw":55.708309},{"c":55.2,"h":55.59,"l":55.1701,"n":50,"o":55.56,"t":"2024-11-04T05:00:00Z","v":28785,"vw":55.303221},{"c":56.1364,"h":56.1364,"l":54.99,"n":55,"o":54.99,"t":"2024-11-05T05:00:00Z","v":9644,"vw":55.832273},{"c":60.59,"h":60.59,"l":59.5226,"n":112,"o":59.81,"t":"2024-11-06T05:00:00Z","v":3891,"vw":59.874734},{"c":59.6828,"h":60.3,"l":59.6828,"n":101,"o":60.3,"t":"2024-11-07T05:00:00Z","v":15107,"vw":60.239925},{"c":61.16,"h":61.599,"l":60.36,"n":83,"o":60.36,"t":"2024-11-08T05:00:00Z","v":8969,"vw":61.136527},{"c":62.48,"h":62.66,"l":62.22,"n":121,"o":62.22,"t":"2024-11-11T05:00:00Z","v":7215,"vw":62.513876},{"c":61.61,"h":62.61,"l":61.33,"n":80,"o":62.61,"t":"2024-11-12T05:00:00Z","v":8172,"vw":61.694752},{"c":61.18,"h":61.94,"l":61.09,"n":43,"o":61.75,"t":"2024-11-13T05:00:00Z","v":2484,"vw":61.594889},{"c":60.59,"h":61.52,"l":60.53,"n":42,"o":61.52,"t":"2024-11-14T05:00:00Z","v":1749,"vw":61.034128},{"c":60.49,"h":60.635,"l":60.17,"n":51,"o":60.44,"t":"2024-11-15T05:00:00Z","v":3157,"vw":60.440883},{"c":61.1,"h":61.23,"l":60.67,"n":97,"o":60.73,"t":"2024-11-18T05:00:00Z","v":49124,"vw":60.693402},{"c":61.42,"h":61.45,"l":60.7,"n":94,"o":60.7,"t":"2024-11-19T05:00:00Z","v":8531,"vw":61.185659},{"c":61.107,"h":61.23,"l":60.978,"n":46,"o":61,"t":"2024-11-20T05:00:00Z","v":4116,"vw":61.078348},{"c":62.51,"h":62.6193,"l":61.53,"n":64,"o":61.53,"t":"2024-11-21T05:00:00Z","v":4911,"vw":62.214756},{"c":63.14,"h":63.235,"l":62.94,"n":44,"o":62.94,"t":"2024-11-22T05:00:00Z","v":1892,"vw":63.10506},{"c":63.8125,"h":64.2099,"l":63.5898,"n":84,"o":63.9001,"t":"2024-11-25T05:00:00Z","v":18310,"vw":63.980095},{"c":63.5,"h":63.7585,"l":63.2517,"n":65,"o":63.6049,"t":"2024-11-26T05:00:00Z","v":3015,"vw":63.505892},{"c":63.3211,"h":63.645,"l":63.3211,"n":116,"o":63.53,"t":"2024-11-27T05:00:00Z","v":13378,"vw":63.533619},{"c":63.38,"h":63.7119,"l":63.38,"n":30,"o":63.7119,"t":"2024-11-29T05:00:00Z","v":1289,"vw":63.641531},{"c":62.6178,"h":63.03,"l":62.6178,"n":63,"o":63.03,"t":"2024-12-02T05:00:00Z","v":4593,"vw":62.834136},{"c":62.03,"h":62.56,"l":61.9787,"n":70,"o":62.56,"t":"2024-12-03T05:00:00Z","v":3627,"vw":62.236244},{"c":62.08,"h":62.24,"l":61.6619,"n":213,"o":62.24,"t":"2024-12-04T05:00:00Z","v":10229,"vw":61.913469},{"c":61.86,"h":62.2199,"l":61.86,"n":45,"o":62.2,"t":"2024-12-05T05:00:00Z","v":2582,"vw":62.17266},{"c":62.03,"h":62.16,"l":61.68,"n":61,"o":62,"t":"2024-12-06T05:00:00Z","v":6019,"vw":61.882754},{"c":60.77,"h":61.17,"l":60.565,"n":73,"o":60.99,"t":"2024-12-09T05:00:00Z","v":10900,"vw":61.033253},{"c":60.09,"h":60.42,"l":60.09,"n":99,"o":60.42,"t":"2024-12-10T05:00:00Z","v":2081,"vw":60.343727},{"c":60.4715,"h":60.61,"l":60.2833,"n":77,"o":60.3853,"t":"2024-12-11T05:00:00Z","v":2624,"vw":60.4168},{"c":60.11,"h":60.72,"l":60.11,"n":160,"o":60.72,"t":"2024-12-12T05:00:00Z","v":4949,"vw":60.5097},{"c":59.86,"h":60.1795,"l":59.82,"n":83,"o":60.1795,"t":"2024-12-13T05:00:00Z","v":2454,"vw":60.025948},{"c":60.32,"h":60.4294,"l":60.07,"n":88,"o":60.07,"t":"2024-12-16T05:00:00Z","v":4742,"vw":60.303969},{"c":59.3086,"h":59.52,"l":59.11,"n":64,"o":59.135,"t":"2024-12-17T05:00:00Z","v":3793,"vw":59.235285},{"c":56.52,"h":59.33,"l":56.3534,"n":69,"o":59.33,"t":"2024-12-18T05:00:00Z","v":4926,"vw":58.048643},{"c":56.52,"h":57.22,"l":56.52,"n":98,"o":57.0488,"t":"2024-12-19T05:00:00Z","v":5201,"vw":56.892047},{"c":57.63,"h":57.9799,"l":57.5399,"n":41,"o":57.5699,"t":"2024-12-20T05:00:00Z","v":1545,"vw":57.705742},{"c":56.8428,"h":56.8428,"l":56.3001,"n":48,"o":56.5135,"t":"2024-12-23T05:00:00Z","v":5570,"vw":56.651341},{"c":57.4393,"h":57.4393,"l":56.9423,"n":59,"o":56.9423,"t":"2024-12-24T05:00:00Z","v":5237,"vw":57.16382},{"c":57.96,"h":57.96,"l":57.3085,"n":102,"o":57.38,"t":"2024-12-26T05:00:00Z","v":3855,"vw":57.492199},{"c":57.22,"h":57.88,"l":56.8317,"n":148,"o":57.88,"t":"2024-12-27T05:00:00Z","v":6185,"vw":57.051716},{"c":56.71,"h":56.8731,"l":56.0069,"n":104,"o":56.22,"t":"2024-12-30T05:00:00Z","v":5341,"vw":56.594817},{"c":57.01,"h":57.19,"l":56.85,"n":35,"o":57.18,"t":"2024-12-31T05:00:00Z","v":2165,"vw":57.054851},{"c":56.7757,"h":57.5,"l":56.2775,"n":59,"o":57.5,"t":"2025-01-02T05:00:00Z","v":7930,"vw":56.532443},{"c":57.5588,"h":57.5588,"l":57.13,"n":44,"o":57.13,"t":"2025-01-03T05:00:00Z","v":6929,"vw":57.24469},{"c":57.4,"h":58.03,"l":57.28,"n":125,"o":57.69,"t":"2025-01-06T05:00:00Z","v":13859,"vw":57.691366},{"c":56.38,"h":56.87,"l":56.12,"n":61,"o":56.28,"t":"2025-01-07T05:00:00Z","v":55676,"vw":56.303238},{"c":56.6251,"h":56.6251,"l":56.1152,"n":85,"o":56.1152,"t":"2025-01-08T05:00:00Z","v":18835,"vw":56.296581},{"c":54.69,"h":55.43,"l":54.64,"n":61,"o":55.43,"t":"2025-01-10T05:00:00Z","v":3406,"vw":55.063446},{"c":54.86,"h":54.871,"l":54.04,"n":58,"o":54.04,"t":"2025-01-13T05:00:00Z","v":2571,"vw":54.26812},{"c":56.23,"h":56.23,"l":55.67,"n":61,"o":55.67,"t":"2025-01-14T05:00:00Z","v":40737,"vw":55.96656},{"c":58.03,"h":58.03,"l":57.56,"n":63,"o":57.8205,"t":"2025-01-15T05:00:00Z","v":3961,"vw":57.691882},{"c":58.33,"h":58.558,"l":58.285,"n":53,"o":58.43,"t":"2025-01-16T05:00:00Z","v":4103,"vw":58.448438},{"c":59.0447,"h":59.18,"l":58.9556,"n":58,"o":59.13,"t":"2025-01-17T05:00:00Z","v":2528,"vw":59.122842},{"c":60.06,"h":60.06,"l":59.74,"n":83,"o":59.84,"t":"2025-01-21T05:00:00Z","v":10214,"vw":59.84669},{"c":60.06,"h":60.27,"l":59.75,"n":52,"o":60.27,"t":"2025-01-22T05:00:00Z","v":2161,"vw":59.910552},{"c":60.0664,"h":60.289,"l":60.02,"n":136,"o":60.16,"t":"2025-01-23T05:00:00Z","v":5104,"vw":60.202186},{"c":60.41,"h":60.58,"l":60.04,"n":83,"o":60.04,"t":"2025-01-24T05:00:00Z","v":6966,"vw":60.344104},{"c":59.72,"h":59.77,"l":59.303,"n":68,"o":59.44,"t":"2025-01-27T05:00:00Z","v":3640,"vw":59.620216},{"c":60.34,"h":60.34,"l":59.72,"n":48,"o":60.0088,"t":"2025-01-28T05:00:00Z","v":7331,"vw":60.055635},{"c":60.29,"h":60.45,"l":59.96,"n":55,"o":60.26,"t":"2025-01-29T05:00:00Z","v":3512,"vw":60.163626},{"c":60.89,"h":61.19,"l":60.54,"n":76,"o":60.9,"t":"2025-01-30T05:00:00Z","v":5713,"vw":60.880212},{"c":60.42,"h":60.9984,"l":60.24,"n":72,"o":60.99,"t":"2025-01-31T05:00:00Z","v":4892,"vw":60.601396},{"c":59.8543,"h":59.915,"l":58.69,"n":75,"o":58.69,"t":"2025-02-03T05:00:00Z","v":10656,"vw":59.303063},{"c":59.88,"h":60.17,"l":59.77,"n":146,"o":59.975,"t":"2025-02-04T05:00:00Z","v":6615,"vw":59.952186},{"c":60.66,"h":60.66,"l":60.17,"n":97,"o":60.17,"t":"2025-02-05T05:00:00Z","v":4386,"vw":60.329763},{"c":60.78,"h":60.99,"l":60.4806,"n":55,"o":60.7624,"t":"2025-02-06T05:00:00Z","v":7491,"vw":60.739407},{"c":61.03,"h":61.385,"l":60.94,"n":110,"o":60.94,"t":"2025-02-07T05:00:00Z","v":9307,"vw":61.122639},{"c":60.7,"h":61.49,"l":60.41,"n":215,"o":61.49,"t":"2025-02-10T05:00:00Z","v":7577,"vw":60.628189},{"c":60.06,"h":60.2,"l":59.869,"n":57,"o":60.0092,"t":"2025-02-11T05:00:00Z","v":6559,"vw":60.091511},{"c":60.1788,"h":60.21,"l":59.84,"n":91,"o":60.01,"t":"2025-02-12T05:00:00Z","v":7845,"vw":60.020154},{"c":61.0406,"h":61.1,"l":60.4646,"n":61,"o":60.84,"t":"2025-02-13T05:00:00Z","v":4701,"vw":60.845786},{"c":61.31,"h":61.345,"l":61.1462,"n":55,"o":61.1462,"t":"2025-02-14T05:00:00Z","v":3618,"vw":61.239453},{"c":61.71,"h":61.719,"l":61.2673,"n":59,"o":61.4556,"t":"2025-02-18T05:00:00Z","v":8825,"vw":61.565951},{"c":61.28,"h":61.83,"l":60.996,"n":59,"o":61.83,"t":"2025-02-19T05:00:00Z","v":6764,"vw":61.266366},{"c":59.4,"h":59.54,"l":58.921,"n":63,"o":59.4544,"t":"2025-02-20T05:00:00Z","v":5294,"vw":59.20552},{"c":57.94,"h":59.3546,"l":57.94,"n":59,"o":59.3546,"t":"2025-02-21T05:00:00Z","v":5543,"vw":59.001497},{"c":57.53,"h":57.8,"l":57.04,"n":65,"o":57.04,"t":"2025-02-24T05:00:00Z","v":5232,"vw":57.455916},{"c":56.94,"h":57.72,"l":56.491,"n":55,"o":57.72,"t":"2025-02-25T05:00:00Z","v":2525,"vw":56.826566},{"c":57.51,"h":57.7776,"l":57.1582,"n":91,"o":57.3821,"t":"2025-02-26T05:00:00Z","v":4484,"vw":57.614948},{"c":57.51,"h":58.0819,"l":57.51,"n":40,"o":58.0819,"t":"2025-02-27T05:00:00Z","v":934,"vw":58.0819},{"c":58.34,"h":58.34,"l":57.85,"n":31,"o":57.85,"t":"2025-02-28T05:00:00Z","v":2595,"vw":57.85},{"c":57.48,"h":58.922,"l":57.1,"n":150,"o":58.922,"t":"2025-03-03T05:00:00Z","v":100069,"vw":58.670902},{"c":55.21,"h":56.22,"l":54.595,"n":54,"o":54.595,"t":"2025-03-04T05:00:00Z","v":27792,"vw":56.177172},{"c":55.66,"h":55.73,"l":54.7929,"n":80,"o":55.0196,"t":"2025-03-05T05:00:00Z","v":2923,"vw":55.124038},{"c":53.92,"h":54.83,"l":53.8007,"n":121,"o":54.52,"t":"2025-03-06T05:00:00Z","v":9608,"vw":54.045174},{"c":53.82,"h":53.9,"l":52.2201,"n":224,"o":53.9,"t":"2025-03-07T05:00:00Z","v":9346,"vw":52.39979},{"c":51.03,"h":52.64,"l":50.5164,"n":107,"o":52.64,"t":"2025-03-10T04:00:00Z","v":12970,"vw":51.183653},{"c":51.3938,"h":51.56,"l":50.54,"n":103,"o":51.1,"t":"2025-03-11T04:00:00Z","v":12619,"vw":51.055193},{"c":52,"h":52.24,"l":51.4,"n":91,"o":51.95,"t":"2025-03-12T04:00:00Z","v":3668,"vw":51.982092},{"c":50.78,"h":51.7842,"l":50.73,"n":80,"o":51.74,"t":"2025-03-13T04:00:00Z","v":30741,"vw":51.280544},{"c":52.4008,"h":52.4008,"l":51.36,"n":63,"o":51.36,"t":"2025-03-14T04:00:00Z","v":11297,"vw":52.262963},{"c":53.19,"h":53.3823,"l":52.37,"n":50,"o":52.37,"t":"2025-03-17T04:00:00Z","v":29882,"vw":53.046843},{"c":52.46,"h":52.7299,"l":52.275,"n":38,"o":52.7299,"t":"2025-03-18T04:00:00Z","v":2290,"vw":52.415203},{"c":53.69,"h":53.69,"l":52.83,"n":34,"o":52.83,"t":"2025-03-19T04:00:00Z","v":1905,"vw":53.37045},{"c":53.525,"h":54.08,"l":53.39,"n":40,"o":53.39,"t":"2025-03-20T04:00:00Z","v":2293,"vw":53.833999},{"c":53.52,"h":53.626,"l":53.185,"n":90,"o":53.26,"t":"2025-03-21T04:00:00Z","v":2707,"vw":53.339477},{"c":55.19,"h":55.279,"l":54.75,"n":59,"o":54.75,"t":"2025-03-24T04:00:00Z","v":3668,"vw":54.992825},{"c":55.45,"h":55.7799,"l":55.32,"n":44,"o":55.7799,"t":"2025-03-25T04:00:00Z","v":8037,"vw":55.464558},{"c":54.64,"h":55.14,"l":54.53,"n":34,"o":55.14,"t":"2025-03-26T04:00:00Z","v":1013,"vw":54.882572},{"c":53.88,"h":54.499,"l":53.88,"n":55,"o":54.395,"t":"2025-03-27T04:00:00Z","v":2067,"vw":54.120728},{"c":52.828,"h":53.74,"l":52.44,"n":92,"o":53.74,"t":"2025-03-28T04:00:00Z","v":4116,"vw":52.801107},{"c":53.45,"h":53.45,"l":52.62,"n":99,"o":52.62,"t":"2025-03-31T04:00:00Z","v":2632,"vw":52.983318},{"c":53.5,"h":53.57,"l":53.2,"n":42,"o":53.24,"t":"2025-04-01T04:00:00Z","v":1584,"vw":53.405747},{"c":54.28,"h":54.28,"l":53.4843,"n":41,"o":53.4843,"t":"2025-04-02T04:00:00Z","v":6024,"vw":53.766728},{"c":51.53,"h":51.98,"l":51.45,"n":54,"o":51.68,"t":"2025-04-03T04:00:00Z","v":1844,"vw":51.679057},{"c":47.95,"h":49.0418,"l":47.82,"n":131,"o":49.0418,"t":"2025-04-04T04:00:00Z","v":7106,"vw":48.769549},{"c":47.73,"h":48.01,"l":46.04,"n":182,"o":46.04,"t":"2025-04-07T04:00:00Z","v":12754,"vw":47.131623},{"c":47.15,"h":48.96,"l":47.002,"n":58,"o":48.96,"t":"2025-04-08T04:00:00Z","v":4492,"vw":47.786438},{"c":50.78,"h":50.84,"l":46.59,"n":71,"o":46.59,"t":"2025-04-09T04:00:00Z","v":9915,"vw":49.431204},{"c":49.13,"h":49.835,"l":48.74,"n":39,"o":49.835,"t":"2025-04-10T04:00:00Z","v":3688,"vw":49.513136},{"c":49.74,"h":49.74,"l":48.4014,"n":56,"o":48.6275,"t":"2025-04-11T04:00:00Z","v":3057,"vw":48.618123},{"c":50.56,"h":50.71,"l":50.16,"n":47,"o":50.16,"t":"2025-04-14T04:00:00Z","v":2025,"vw":50.534041},{"c":50.9218,"h":51.33,"l":50.9218,"n":29,"o":51.33,"t":"2025-04-15T04:00:00Z","v":951,"vw":51.199631},{"c":50.32,"h":50.895,"l":50.32,"n":21,"o":50.87,"t":"2025-04-16T04:00:00Z","v":708,"vw":50.855393},{"c":50.3803,"h":50.82,"l":50.3803,"n":49,"o":50.519,"t":"2025-04-17T04:00:00Z","v":11473,"vw":50.725775},{"c":49.15,"h":49.7334,"l":48.54,"n":62,"o":49.51,"t":"2025-04-21T04:00:00Z","v":5531,"vw":48.996172},{"c":50.92,"h":50.92,"l":50.48,"n":34,"o":50.48,"t":"2025-04-22T04:00:00Z","v":822,"vw":50.486925},{"c":51.5519,"h":52.75,"l":51.4282,"n":44,"o":52.6122,"t":"2025-04-23T04:00:00Z","v":4779,"vw":51.925376},{"c":52.1933,"h":52.27,"l":51.6347,"n":29,"o":51.6347,"t":"2025-04-24T04:00:00Z","v":1522,"vw":51.823987},{"c":51.92,"h":51.92,"l":51.55,"n":38,"o":51.55,"t":"2025-04-25T04:00:00Z","v":1681,"vw":51.737741},{"c":52.21,"h":52.21,"l":51.61,"n":29,"o":51.61,"t":"2025-04-28T04:00:00Z","v":1177,"vw":51.76705},{"c":52.53,"h":52.56,"l":51.7564,"n":80,"o":51.91,"t":"2025-04-29T04:00:00Z","v":3161,"vw":52.17438},{"c":52.17,"h":52.53,"l":51.8999,"n":32,"o":51.8999,"t":"2025-04-30T04:00:00Z","v":1610,"vw":52.043949},{"c":52.28,"h":52.8,"l":52.28,"n":36,"o":52.6325,"t":"2025-05-01T04:00:00Z","v":2055,"vw":52.679785},{"c":53.7466,"h":53.8182,"l":53.415,"n":48,"o":53.509,"t":"2025-05-02T04:00:00Z","v":6218,"vw":53.722354},{"c":53.5479,"h":53.83,"l":53.5479,"n":31,"o":53.66,"t":"2025-05-05T04:00:00Z","v":1120,"vw":53.703212},{"c":53.38,"h":53.38,"l":53.26,"n":55,"o":53.26,"t":"2025-05-06T04:00:00Z","v":48356,"vw":53.26},{"c":53.6,"h":53.9945,"l":53.6,"n":59,"o":53.755,"t":"2025-05-07T04:00:00Z","v":1537,"vw":53.902068},{"c":54.01,"h":54.7,"l":54.01,"n":86,"o":54.1485,"t":"2025-05-08T04:00:00Z","v":4260,"vw":54.460413},{"c":54.02,"h":54.375,"l":54.02,"n":32,"o":54.375,"t":"2025-05-09T04:00:00Z","v":1022,"vw":54.202364},{"c":55.36,"h":55.3952,"l":54.97,"n":129,"o":55.2971,"t":"2025-05-12T04:00:00Z","v":8494,"vw":55.10577},{"c":55.55,"h":55.86,"l":55.55,"n":41,"o":55.755,"t":"2025-05-13T04:00:00Z","v":2316,"vw":55.75515},{"c":55.43,"h":55.46,"l":55.25,"n":37,"o":55.33,"t":"2025-05-14T04:00:00Z","v":1332,"vw":55.37232},{"c":55.81,"h":55.81,"l":55.1514,"n":34,"o":55.1514,"t":"2025-05-15T04:00:00Z","v":866,"vw":55.363454},{"c":56.27,"h":56.27,"l":56.04,"n":30,"o":56.0583,"t":"2025-05-16T04:00:00Z","v":3240,"vw":56.149508},{"c":56.34,"h":56.34,"l":55.9107,"n":37,"o":56.09,"t":"2025-05-19T04:00:00Z","v":1785,"vw":56.052643},{"c":55.97,"h":55.97,"l":55.828,"n":32,"o":55.89,"t":"2025-05-20T04:00:00Z","v":11392,"vw":55.90603},{"c":54.69,"h":55.25,"l":54.5889,"n":25,"o":55.25,"t":"2025-05-21T04:00:00Z","v":1686,"vw":54.667897},{"c":54.26,"h":54.3552,"l":54.26,"n":39,"o":54.3552,"t":"2025-05-22T04:00:00Z","v":1492,"vw":54.317397},{"c":54.32,"h":54.32,"l":53.86,"n":24,"o":53.86,"t":"2025-05-23T04:00:00Z","v":771,"vw":54.042659},{"c":55.26,"h":55.26,"l":54.865,"n":43,"o":54.865,"t":"2025-05-27T04:00:00Z","v":1408,"vw":55.044312},{"c":54.7983,"h":55.0897,"l":54.7983,"n":29,"o":55.0797,"t":"2025-05-28T04:00:00Z","v":2546,"vw":55.027021},{"c":55,"h":55.0029,"l":54.65,"n":35,"o":54.735,"t":"2025-05-29T04:00:00Z","v":2367,"vw":54.818531},{"c":55.34,"h":55.34,"l":55.1105,"n":27,"o":55.1105,"t":"2025-05-30T04:00:00Z","v":589,"vw":55.184379},{"c":55.53,"h":55.53,"l":55.02,"n":31,"o":55.02,"t":"2025-06-02T04:00:00Z","v":2270,"vw":55.339408},{"c":55.72,"h":55.72,"l":55.2292,"n":29,"o":55.2292,"t":"2025-06-03T04:00:00Z","v":1676,"vw":55.290062},{"c":55.21,"h":55.5314,"l":55.2026,"n":35,"o":55.515,"t":"2025-06-04T04:00:00Z","v":1571,"vw":55.405763},{"c":55.0533,"h":55.32,"l":54.9826,"n":25,"o":54.9826,"t":"2025-06-05T04:00:00Z","v":565,"vw":55.129737},{"c":55.75,"h":55.95,"l":55.551,"n":39,"o":55.695,"t":"2025-06-06T04:00:00Z","v":5507,"vw":55.746984},{"c":55.41,"h":55.85,"l":54.89,"n":64,"o":55.85,"t":"2025-06-09T04:00:00Z","v":3116,"vw":55.376155},{"c":55.2906,"h":55.32,"l":55.11,"n":88,"o":55.2137,"t":"2025-06-10T04:00:00Z","v":8271,"vw":55.217581},{"c":55.349,"h":55.725,"l":55.29,"n":32,"o":55.29,"t":"2025-06-11T04:00:00Z","v":2117,"vw":55.535541},{"c":55.64,"h":55.64,"l":55.0922,"n":48,"o":55.0922,"t":"2025-06-12T04:00:00Z","v":1733,"vw":55.274403},{"c":54.3194,"h":54.7036,"l":54.3194,"n":31,"o":54.3643,"t":"2025-06-13T04:00:00Z","v":912,"vw":54.463919},{"c":54.98,"h":55.385,"l":54.75,"n":181,"o":54.75,"t":"2025-06-16T04:00:00Z","v":5612,"vw":55.188025},{"c":54.43,"h":54.68,"l":54.29,"n":94,"o":54.505,"t":"2025-06-17T04:00:00Z","v":5592,"vw":54.452912},{"c":54.37,"h":54.625,"l":54.24,"n":33,"o":54.54,"t":"2025-06-18T04:00:00Z","v":745,"vw":54.520243},{"c":54.57,"h":54.585,"l":54.415,"n":29,"o":54.575,"t":"2025-06-20T04:00:00Z","v":1380,"vw":54.54055},{"c":55.25,"h":55.25,"l":54.52,"n":91,"o":54.52,"t":"2025-06-23T04:00:00Z","v":4082,"vw":54.626249},{"c":55.88,"h":55.919,"l":55.72,"n":57,"o":55.919,"t":"2025-06-24T04:00:00Z","v":2681,"vw":55.81945},{"c":55.33,"h":55.5019,"l":55.17,"n":32,"o":55.5019,"t":"2025-06-25T04:00:00Z","v":2891,"vw":55.425874},{"c":55.981,"h":55.981,"l":55.6127,"n":26,"o":55.615,"t":"2025-06-26T04:00:00Z","v":1072,"vw":55.621119},{"c":55.88,"h":56.21,"l":55.88,"n":58,"o":56.02,"t":"2025-06-27T04:00:00Z","v":1669,"vw":56.09689},{"c":56.73,"h":56.73,"l":56.285,"n":51,"o":56.45,"t":"2025-06-30T04:00:00Z","v":1866,"vw":56.447423},{"c":56.25,"h":56.469,"l":56.0414,"n":36,"o":56.469,"t":"2025-07-01T04:00:00Z","v":809,"vw":56.341506},{"c":56.15,"h":56.4098,"l":56.15,"n":24,"o":56.1801,"t":"2025-07-02T04:00:00Z","v":2446,"vw":56.280579},{"c":57.05,"h":57.05,"l":56.48,"n":22,"o":56.48,"t":"2025-07-03T04:00:00Z","v":936,"vw":56.724548},{"c":56.25,"h":56.7498,"l":56.21,"n":39,"o":56.71,"t":"2025-07-07T04:00:00Z","v":2990,"vw":56.379939},{"c":55.919,"h":56.299,"l":55.919,"n":38,"o":56.155,"t":"2025-07-08T04:00:00Z","v":1546,"vw":56.219544},{"c":56,"h":56.08,"l":56,"n":36,"o":56,"t":"2025-07-09T04:00:00Z","v":1385,"vw":56.032222},{"c":56.16,"h":56.16,"l":55.97,"n":51,"o":56.068,"t":"2025-07-10T04:00:00Z","v":1781,"vw":56.08425},{"c":55.24,"h":55.6,"l":55.24,"n":54,"o":55.6,"t":"2025-07-11T04:00:00Z","v":2868,"vw":55.369265},{"c":55.83,"h":55.86,"l":55.51,"n":42,"o":55.51,"t":"2025-07-14T04:00:00Z","v":1996,"vw":55.581464},{"c":54.86,"h":55.52,"l":54.86,"n":38,"o":55.47,"t":"2025-07-15T04:00:00Z","v":2920,"vw":55.182615},{"c":55.704,"h":55.781,"l":55,"n":25,"o":55.42,"t":"2025-07-16T04:00:00Z","v":1386,"vw":55.601902},{"c":56.2334,"h":56.32,"l":55.9,"n":54,"o":55.9,"t":"2025-07-17T04:00:00Z","v":4012,"vw":56.051236},{"c":56.4431,"h":56.52,"l":56.211,"n":28,"o":56.52,"t":"2025-07-18T04:00:00Z","v":882,"vw":56.352203},{"c":55.7628,"h":56.44,"l":55.7628,"n":46,"o":56.44,"t":"2025-07-21T04:00:00Z","v":1097,"vw":56.238333},{"c":56.001,"h":56.001,"l":55.66,"n":35,"o":55.781,"t":"2025-07-22T04:00:00Z","v":5666,"vw":55.79344},{"c":56.4289,"h":56.4289,"l":56.05,"n":27,"o":56.1428,"t":"2025-07-23T04:00:00Z","v":1536,"vw":56.229536},{"c":56.1722,"h":56.35,"l":56.11,"n":28,"o":56.275,"t":"2025-07-24T04:00:00Z","v":5404,"vw":56.339122},{"c":56.6549,"h":56.6549,"l":56.46,"n":35,"o":56.46,"t":"2025-07-25T04:00:00Z","v":1247,"vw":56.574248},{"c":56.2613,"h":56.3128,"l":56.15,"n":57,"o":56.2991,"t":"2025-07-28T04:00:00Z","v":3178,"vw":56.259818},{"c":56.1924,"h":56.9495,"l":56.11,"n":40,"o":56.9495,"t":"2025-07-29T04:00:00Z","v":2195,"vw":56.547643},{"c":56.0278,"h":56.46,"l":55.75,"n":55,"o":56.3,"t":"2025-07-30T04:00:00Z","v":4601,"vw":56.245988},{"c":55.8688,"h":56.101,"l":55.83,"n":21,"o":56.101,"t":"2025-07-31T04:00:00Z","v":574,"vw":55.984691},{"c":54.7984,"h":54.86,"l":54.14,"n":40,"o":54.14,"t":"2025-08-01T04:00:00Z","v":1698,"vw":54.603164},{"c":55.7619,"h":55.7619,"l":55.035,"n":55,"o":55.035,"t":"2025-08-04T04:00:00Z","v":2617,"vw":55.494805},{"c":55.8514,"h":55.8514,"l":55.65,"n":74,"o":55.76,"t":"2025-08-05T04:00:00Z","v":3617,"vw":55.727595},{"c":55.8178,"h":55.8178,"l":55.52,"n":68,"o":55.52,"t":"2025-08-06T04:00:00Z","v":2860,"vw":55.667522},{"c":55.4708,"h":55.59,"l":55.4708,"n":42,"o":55.59,"t":"2025-08-07T04:00:00Z","v":846,"vw":55.59},{"c":55.5034,"h":55.53,"l":55.441,"n":31,"o":55.441,"t":"2025-08-08T04:00:00Z","v":780,"vw":55.464925},{"c":55.662,"h":55.92,"l":55.58,"n":44,"o":55.8851,"t":"2025-08-11T04:00:00Z","v":4202,"vw":55.731216},{"c":56.5133,"h":56.5133,"l":56.011,"n":20,"o":56.011,"t":"2025-08-12T04:00:00Z","v":1053,"vw":56.187491},{"c":56.8303,"h":56.8303,"l":56.3592,"n":33,"o":56.5652,"t":"2025-08-13T04:00:00Z","v":2401,"vw":56.436465},{"c":56.8195,"h":56.8195,"l":56.4896,"n":35,"o":56.6544,"t":"2025-08-14T04:00:00Z","v":2058,"vw":56.617829},{"c":56.2988,"h":56.33,"l":56.25,"n":37,"o":56.2598,"t":"2025-08-15T04:00:00Z","v":2196,"vw":56.26567},{"c":56.4423,"h":56.4423,"l":56.07,"n":45,"o":56.07,"t":"2025-08-18T04:00:00Z","v":1888,"vw":56.28818},{"c":55.9114,"h":56.3136,"l":55.87,"n":42,"o":56.3136,"t":"2025-08-19T04:00:00Z","v":2273,"vw":56.083515},{"c":56.1174,"h":56.1174,"l":55.643,"n":28,"o":55.769,"t":"2025-08-20T04:00:00Z","v":755,"vw":55.820741},{"c":56.0727,"h":56.19,"l":55.91,"n":87,"o":56.12,"t":"2025-08-21T04:00:00Z","v":6334,"vw":56.094154},{"c":57.2579,"h":57.481,"l":57.2579,"n":30,"o":57.481,"t":"2025-08-22T04:00:00Z","v":1748,"vw":57.464643},{"c":56.817,"h":57.209,"l":56.817,"n":36,"o":57.0173,"t":"2025-08-25T04:00:00Z","v":2161,"vw":57.073206},{"c":57.1393,"h":57.1393,"l":56.701,"n":41,"o":56.701,"t":"2025-08-26T04:00:00Z","v":2383,"vw":56.811424},{"c":56.9945,"h":57.09,"l":56.981,"n":36,"o":57.0861,"t":"2025-08-27T04:00:00Z","v":1612,"vw":57.045182},{"c":57.1847,"h":57.1847,"l":57.0501,"n":36,"o":57.115,"t":"2025-08-28T04:00:00Z","v":1184,"vw":57.094866},{"c":57.1443,"h":57.1443,"l":57.1443,"n":35,"o":57.1443,"t":"2025-08-29T04:00:00Z","v":440,"vw":57.1443},{"c":56.695,"h":56.695,"l":56.16,"n":60,"o":56.3901,"t":"2025-09-02T04:00:00Z","v":4830,"vw":56.318852},{"c":56.4524,"h":56.79,"l":56.18,"n":42,"o":56.79,"t":"2025-09-03T04:00:00Z","v":3074,"vw":56.364698},{"c":57.1569,"h":57.1656,"l":56.7267,"n":87,"o":56.7351,"t":"2025-09-04T04:00:00Z","v":7400,"vw":56.995069},{"c":56.3769,"h":56.46,"l":55.86,"n":55,"o":55.86,"t":"2025-09-05T04:00:00Z","v":3027,"vw":55.991472},{"c":57.0103,"h":57.0103,"l":56.65,"n":63,"o":56.65,"t":"2025-09-08T04:00:00Z","v":4287,"vw":56.834893},{"c":56.9651,"h":57.1175,"l":56.62,"n":73,"o":56.62,"t":"2025-09-09T04:00:00Z","v":5837,"vw":56.944599},{"c":56.7782,"h":57.126,"l":56.6801,"n":75,"o":56.97,"t":"2025-09-10T04:00:00Z","v":5569,"vw":56.858156},{"c":57.6922,"h":57.74,"l":57.3,"n":73,"o":57.3,"t":"2025-09-11T04:00:00Z","v":6182,"vw":57.539672},{"c":57.4936,"h":57.669,"l":57.4,"n":36,"o":57.42,"t":"2025-09-12T04:00:00Z","v":1803,"vw":57.529015},{"c":57.3534,"h":57.79,"l":57.3534,"n":35,"o":57.69,"t":"2025-09-15T04:00:00Z","v":2936,"vw":57.609966},{"c":57.2465,"h":57.2465,"l":56.85,"n":46,"o":56.85,"t":"2025-09-16T04:00:00Z","v":1734,"vw":57.104577},{"c":57.638,"h":57.79,"l":57.52,"n":28,"o":57.52,"t":"2025-09-17T04:00:00Z","v":1030,"vw":57.714923},{"c":58.3742,"h":58.3742,"l":58.1153,"n":41,"o":58.1153,"t":"2025-09-18T04:00:00Z","v":814,"vw":58.1153},{"c":58.5545,"h":58.654,"l":58.181,"n":59,"o":58.3121,"t":"2025-09-19T04:00:00Z","v":2960,"vw":58.441095},{"c":58.4921,"h":58.57,"l":58.111,"n":94,"o":58.22,"t":"2025-09-22T04:00:00Z","v":4382,"vw":58.323613},{"c":58.3289,"h":59.11,"l":58.24,"n":70,"o":58.925,"t":"2025-09-23T04:00:00Z","v":4176,"vw":58.669186},{"c":57.6825,"h":58.57,"l":57.6825,"n":47,"o":58.57,"t":"2025-09-24T04:00:00Z","v":3246,"vw":58.134819},{"c":57.2791,"h":57.6115,"l":57,"n":88,"o":57,"t":"2025-09-25T04:00:00Z","v":3051,"vw":57.247786},{"c":57.7354,"h":57.7354,"l":57.4201,"n":58,"o":57.46,"t":"2025-09-26T04:00:00Z","v":4019,"vw":57.595953},{"c":58.2022,"h":58.2022,"l":57.68,"n":68,"o":57.68,"t":"2025-09-29T04:00:00Z","v":2839,"vw":57.913061},{"c":57.9664,"h":58.2,"l":57.481,"n":79,"o":58.2,"t":"2025-09-30T04:00:00Z","v":4456,"vw":57.863026},{"c":57.0951,"h":57.4861,"l":57.0951,"n":40,"o":57.4861,"t":"2025-10-01T04:00:00Z","v":1404,"vw":57.389138},{"c":57.2774,"h":57.395,"l":56.761,"n":41,"o":56.761,"t":"2025-10-02T04:00:00Z","v":1307,"vw":57.159237},{"c":57.4925,"h":57.7351,"l":57.18,"n":44,"o":57.18,"t":"2025-10-03T04:00:00Z","v":2461,"vw":57.565572},{"c":57.2763,"h":57.66,"l":57.22,"n":44,"o":57.66,"t":"2025-10-06T04:00:00Z","v":798,"vw":57.437368},{"c":57.0145,"h":57.4386,"l":56.9207,"n":80,"o":57.4386,"t":"2025-10-07T04:00:00Z","v":6914,"vw":57.024723},{"c":56.9097,"h":57.28,"l":56.85,"n":40,"o":57.2616,"t":"2025-10-08T04:00:00Z","v":1041,"vw":57.140706},{"c":56.7123,"h":56.865,"l":56.55,"n":60,"o":56.865,"t":"2025-10-09T04:00:00Z","v":1800,"vw":56.735315},{"c":54.7655,"h":55.7,"l":54.7655,"n":46,"o":55.7,"t":"2025-10-10T04:00:00Z","v":2162,"vw":55.392334},{"c":55.7953,"h":55.7953,"l":55.37,"n":45,"o":55.385,"t":"2025-10-13T04:00:00Z","v":2124,"vw":55.558848},{"c":56.7058,"h":57.021,"l":56.185,"n":45,"o":56.185,"t":"2025-10-14T04:00:00Z","v":1164,"vw":56.603386},{"c":57.0075,"h":57.1,"l":56.8334,"n":38,"o":56.861,"t":"2025-10-15T04:00:00Z","v":798,"vw":56.960475},{"c":55.0901,"h":56.679,"l":55.02,"n":86,"o":56.4,"t":"2025-10-16T04:00:00Z","v":2671,"vw":56.161917},{"c":55.3724,"h":55.67,"l":55.03,"n":57,"o":55.67,"t":"2025-10-17T04:00:00Z","v":1253,"vw":55.277275},{"c":56.6304,"h":56.71,"l":56.46,"n":57,"o":56.46,"t":"2025-10-20T04:00:00Z","v":1803,"vw":56.607915},{"c":56.7522,"h":56.905,"l":56.7522,"n":37,"o":56.76,"t":"2025-10-21T04:00:00Z","v":858,"vw":56.81223},{"c":56.3813,"h":56.3813,"l":55.9,"n":25,"o":56.161,"t":"2025-10-22T04:00:00Z","v":971,"vw":56.114538},{"c":56.9365,"h":56.9365,"l":56.59,"n":42,"o":56.68,"t":"2025-10-23T04:00:00Z","v":2103,"vw":56.771182},{"c":57.8844,"h":58,"l":57.8844,"n":75,"o":57.99,"t":"2025-10-24T04:00:00Z","v":912,"vw":57.986393},{"c":58.2561,"h":58.36,"l":58.13,"n":41,"o":58.36,"t":"2025-10-27T04:00:00Z","v":2357,"vw":58.246865},{"c":57.9157,"h":58.1153,"l":57.86,"n":45,"o":57.95,"t":"2025-10-28T04:00:00Z","v":811,"vw":57.962186},{"c":56.6798,"h":57.57,"l":56.63,"n":53,"o":57.48,"t":"2025-10-29T04:00:00Z","v":2021,"vw":57.381161},{"c":56.3071,"h":57.1648,"l":56.25,"n":54,"o":56.8435,"t":"2025-10-30T04:00:00Z","v":2185,"vw":56.682486},{"c":56.49,"h":56.49,"l":56,"n":44,"o":56,"t":"2025-10-31T04:00:00Z","v":3568,"vw":56.063327},{"c":56.6634,"h":56.7214,"l":56.2974,"n":53,"o":56.2974,"t":"2025-11-03T05:00:00Z","v":3226,"vw":56.473942},{"c":56.3979,"h":56.725,"l":56.0499,"n":41,"o":56.0499,"t":"2025-11-04T05:00:00Z","v":1488,"vw":56.644653},{"c":56.8234,"h":57,"l":56.689,"n":85,"o":56.689,"t":"2025-11-05T05:00:00Z","v":7667,"vw":56.90055},{"c":55.7549,"h":56.29,"l":55.7549,"n":63,"o":56.29,"t":"2025-11-06T05:00:00Z","v":1041,"vw":55.987436},{"c":56.362,"h":56.362,"l":55.52,"n":33,"o":55.7,"t":"2025-11-07T05:00:00Z","v":795,"vw":55.77034},{"c":57.0145,"h":57.061,"l":56.611,"n":63,"o":56.611,"t":"2025-11-10T05:00:00Z","v":1002,"vw":56.90996},{"c":57.1528,"h":57.25,"l":56.87,"n":39,"o":56.87,"t":"2025-11-11T05:00:00Z","v":2780,"vw":57.129389},{"c":57.7521,"h":57.7521,"l":57.621,"n":26,"o":57.621,"t":"2025-11-12T05:00:00Z","v":628,"vw":57.621},{"c":55.8078,"h":56.351,"l":55.781,"n":43,"o":56.351,"t":"2025-11-13T05:00:00Z","v":686,"vw":56.072241},{"c":55.3576,"h":55.77,"l":55.2195,"n":26,"o":55.2195,"t":"2025-11-14T05:00:00Z","v":1032,"vw":55.315527},{"c":53.7491,"h":54.86,"l":53.57,"n":47,"o":54.86,"t":"2025-11-17T05:00:00Z","v":40913,"vw":53.623158},{"c":53.6897,"h":54.029,"l":53.6897,"n":39,"o":54.029,"t":"2025-11-18T05:00:00Z","v":1266,"vw":53.962333},{"c":54.2213,"h":54.2213,"l":53.811,"n":35,"o":53.811,"t":"2025-11-19T05:00:00Z","v":902,"vw":53.830695},{"c":53.0396,"h":55.325,"l":53.0396,"n":46,"o":55.325,"t":"2025-11-20T05:00:00Z","v":727,"vw":55.325},{"c":54.1378,"h":54.36,"l":53.26,"n":52,"o":53.26,"t":"2025-11-21T05:00:00Z","v":2212,"vw":54.034629},{"c":54.8384,"h":54.8384,"l":54.3,"n":41,"o":54.3,"t":"2025-11-24T05:00:00Z","v":928,"vw":54.633376},{"c":55.9534,"h":55.9534,"l":54.97,"n":38,"o":54.97,"t":"2025-11-25T05:00:00Z","v":936,"vw":55.461781},{"c":56.594,"h":56.99,"l":56.41,"n":46,"o":56.42,"t":"2025-11-26T05:00:00Z","v":2513,"vw":56.733739},{"c":57.0354,"h":57.0354,"l":56.8945,"n":23,"o":56.8945,"t":"2025-11-28T05:00:00Z","v":946,"vw":56.983538},{"c":56.4173,"h":56.4173,"l":56.4173,"n":27,"o":56.4173,"t":"2025-12-01T05:00:00Z","v":200,"vw":56.4173},{"c":56.4389,"h":56.908,"l":56.4389,"n":38,"o":56.651,"t":"2025-12-02T05:00:00Z","v":1338,"vw":56.781029},{"c":57.6413,"h":57.6413,"l":56.96,"n":31,"o":57.11,"t":"2025-12-03T05:00:00Z","v":2511,"vw":57.319355},{"c":58.0707,"h":58.125,"l":57.59,"n":39,"o":57.59,"t":"2025-12-04T05:00:00Z","v":1414,"vw":58.019103},{"c":57.9026,"h":58.11,"l":57.851,"n":61,"o":57.851,"t":"2025-12-05T05:00:00Z","v":3074,"vw":57.904287},{"c":57.8038,"h":57.851,"l":57.59,"n":43,"o":57.74,"t":"2025-12-08T05:00:00Z","v":1123,"vw":57.75073},{"c":58.0832,"h":58.69,"l":58.0832,"n":34,"o":58.35,"t":"2025-12-09T05:00:00Z","v":2086,"vw":58.588186},{"c":59.0375,"h":59.15,"l":58.73,"n":31,"o":58.73,"t":"2025-12-10T05:00:00Z","v":798,"vw":58.981029},{"c":59.267,"h":59.27,"l":59.21,"n":58,"o":59.241,"t":"2025-12-11T05:00:00Z","v":2439,"vw":59.259479},{"c":58.6915,"h":59.07,"l":58.47,"n":48,"o":59.07,"t":"2025-12-12T05:00:00Z","v":3481,"vw":58.837821},{"c":58.1561,"h":58.579,"l":58.07,"n":44,"o":58.579,"t":"2025-12-15T05:00:00Z","v":1110,"vw":58.360094},{"c":58.29,"h":58.43,"l":58.29,"n":36,"o":58.43,"t":"2025-12-16T05:00:00Z","v":1066,"vw":58.377702},{"c":57.7605,"h":58.17,"l":57.75,"n":37,"o":58.08,"t":"2025-12-17T05:00:00Z","v":2129,"vw":58.021639},{"c":58.2051,"h":58.325,"l":58.2051,"n":29,"o":58.3019,"t":"2025-12-18T05:00:00Z","v":1254,"vw":58.281901},{"c":58.5547,"h":58.58,"l":58.51,"n":35,"o":58.58,"t":"2025-12-19T05:00:00Z","v":9925,"vw":58.577063},{"c":59.1106,"h":59.175,"l":58.835,"n":129,"o":58.835,"t":"2025-12-22T05:00:00Z","v":17234,"vw":59.070092},{"c":59.1775,"h":59.18,"l":59.05,"n":30,"o":59.18,"t":"2025-12-23T05:00:00Z","v":705,"vw":59.120246},{"c":59.3822,"h":59.3822,"l":59.03,"n":43,"o":59.03,"t":"2025-12-24T05:00:00Z","v":1511,"vw":59.093492},{"c":59.1865,"h":59.3699,"l":59.16,"n":51,"o":59.3699,"t":"2025-12-26T05:00:00Z","v":587,"vw":59.256657},{"c":58.8038,"h":58.87,"l":58.63,"n":59,"o":58.78,"t":"2025-12-29T05:00:00Z","v":1209,"vw":58.745979},{"c":58.3384,"h":58.66,"l":58.3384,"n":37,"o":58.66,"t":"2025-12-30T05:00:00Z","v":1166,"vw":58.476645},{"c":57.7344,"h":58.26,"l":57.7344,"n":37,"o":58.26,"t":"2025-12-31T05:00:00Z","v":6360,"vw":58.218852},{"c":58.355,"h":58.515,"l":57.65,"n":54,"o":57.74,"t":"2026-01-02T05:00:00Z","v":2716,"vw":58.018026},{"c":59.6731,"h":59.96,"l":59.64,"n":67,"o":59.64,"t":"2026-01-05T05:00:00Z","v":1243,"vw":59.786006},{"c":60.0536,"h":60.0871,"l":59.47,"n":45,"o":59.4888,"t":"2026-01-06T05:00:00Z","v":1333,"vw":59.869407},{"c":59.5706,"h":59.76,"l":59.5706,"n":59,"o":59.655,"t":"2026-01-07T05:00:00Z","v":2957,"vw":59.714572},{"c":59.8641,"h":59.98,"l":59.74,"n":53,"o":59.84,"t":"2026-01-08T05:00:00Z","v":2428,"vw":59.82576},{"c":59.5645,"h":60.055,"l":59.5645,"n":46,"o":59.8396,"t":"2026-01-09T05:00:00Z","v":1389,"vw":59.892606},{"c":59.3949,"h":59.3949,"l":58.71,"n":66,"o":58.71,"t":"2026-01-12T05:00:00Z","v":2469,"vw":59.00529},{"c":58.6556,"h":58.9,"l":58.655,"n":46,"o":58.71,"t":"2026-01-13T05:00:00Z","v":987,"vw":58.811043},{"c":58.7102,"h":58.7102,"l":58,"n":65,"o":58,"t":"2026-01-14T05:00:00Z","v":4722,"vw":58.062884},{"c":59.3773,"h":59.665,"l":59.32,"n":46,"o":59.32,"t":"2026-01-15T05:00:00Z","v":1299,"vw":59.497875},{"c":59.5813,"h":59.915,"l":59.5813,"n":51,"o":59.76,"t":"2026-01-16T05:00:00Z","v":4036,"vw":59.717075},{"c":58.0463,"h":58.941,"l":58.0463,"n":64,"o":58.941,"t":"2026-01-20T05:00:00Z","v":3645,"vw":58.359219},{"c":59.1538,"h":59.33,"l":58.49,"n":43,"o":58.49,"t":"2026-01-21T05:00:00Z","v":1014,"vw":58.895371},{"c":59.6631,"h":60.1189,"l":59.525,"n":40,"o":59.525,"t":"2026-01-22T05:00:00Z","v":3875,"vw":59.889161},{"c":58.6274,"h":59.29,"l":58.6274,"n":42,"o":59.29,"t":"2026-01-23T05:00:00Z","v":545,"vw":59.29},{"c":58.6842,"h":58.7501,"l":58.371,"n":74,"o":58.75,"t":"2026-01-26T05:00:00Z","v":4359,"vw":58.640586},{"c":58.2391,"h":58.2391,"l":58.19,"n":45,"o":58.19,"t":"2026-01-27T05:00:00Z","v":632,"vw":58.19},{"c":58.4007,"h":58.5262,"l":58.3501,"n":42,"o":58.465,"t":"2026-01-28T05:00:00Z","v":1214,"vw":58.451416},{"c":58.6275,"h":58.6275,"l":58.36,"n":29,"o":58.5753,"t":"2026-01-29T05:00:00Z","v":1580,"vw":58.52801},{"c":58.18,"h":58.5,"l":57.83,"n":54,"o":58.22,"t":"2026-01-30T05:00:00Z","v":2975,"vw":58.207998},{"c":58.3745,"h":58.55,"l":57.945,"n":46,"o":57.98,"t":"2026-02-02T05:00:00Z","v":2581,"vw":58.369414},{"c":57.7785,"h":58.4,"l":57.35,"n":63,"o":58.24,"t":"2026-02-03T05:00:00Z","v":2728,"vw":57.899678},{"c":57.7194,"h":58.17,"l":57.44,"n":44,"o":58.17,"t":"2026-02-04T05:00:00Z","v":2240,"vw":57.750611},{"c":57.0542,"h":57.32,"l":56.92,"n":51,"o":57.32,"t":"2026-02-05T05:00:00Z","v":1324,"vw":57.031189},{"c":58.755,"h":58.755,"l":58.2,"n":43,"o":58.2,"t":"2026-02-06T05:00:00Z","v":1905,"vw":58.516891},{"c":58.9648,"h":59.22,"l":58.8,"n":121,"o":58.8,"t":"2026-02-09T05:00:00Z","v":25553,"vw":59.049964},{"c":58.4001,"h":59.44,"l":58.22,"n":67,"o":59.36,"t":"2026-02-10T05:00:00Z","v":26959,"vw":59.250091},{"c":57.2286,"h":57.425,"l":57.22,"n":51,"o":57.39,"t":"2026-02-11T05:00:00Z","v":2102,"vw":57.349178},{"c":55.4737,"h":56.359,"l":55.4501,"n":65,"o":56.359,"t":"2026-02-12T05:00:00Z","v":3006,"vw":55.563636},{"c":55.9233,"h":55.9233,"l":55.6,"n":42,"o":55.6,"t":"2026-02-13T05:00:00Z","v":419,"vw":55.6},{"c":56.3224,"h":56.57,"l":56.265,"n":37,"o":56.265,"t":"2026-02-17T05:00:00Z","v":688,"vw":56.392329},{"c":56.9019,"h":57.005,"l":56.83,"n":39,"o":56.85,"t":"2026-02-18T05:00:00Z","v":1007,"vw":56.882531},{"c":56.2677,"h":56.35,"l":56.2677,"n":38,"o":56.32,"t":"2026-02-19T05:00:00Z","v":1608,"vw":56.341559},{"c":56.3503,"h":56.3503,"l":56.11,"n":37,"o":56.17,"t":"2026-02-20T05:00:00Z","v":1498,"vw":56.155175},{"c":54.2247,"h":56.01,"l":54.2247,"n":70,"o":56.01,"t":"2026-02-23T05:00:00Z","v":3212,"vw":55.113894},{"c":54.8867,"h":54.915,"l":54.17,"n":49,"o":54.35,"t":"2026-02-24T05:00:00Z","v":3101,"vw":54.702359},{"c":55.9318,"h":55.9318,"l":55.28,"n":38,"o":55.28,"t":"2026-02-25T05:00:00Z","v":647,"vw":55.28},{"c":57.1198,"h":57.235,"l":56.4758,"n":55,"o":56.9999,"t":"2026-02-26T05:00:00Z","v":3301,"vw":57.030696},{"c":55.0581,"h":55.25,"l":54.785,"n":51,"o":55.25,"t":"2026-02-27T05:00:00Z","v":935,"vw":55.028568},{"c":55.471,"h":55.57,"l":54.67,"n":202,"o":54.68,"t":"2026-03-02T05:00:00Z","v":358464,"vw":55.406704},{"c":55.0025,"h":55.3198,"l":54.093,"n":68,"o":54.11,"t":"2026-03-03T05:00:00Z","v":9848,"vw":54.434362},{"c":55.3963,"h":55.56,"l":55.27,"n":56,"o":55.27,"t":"2026-03-04T05:00:00Z","v":6406,"vw":55.47901},{"c":54.6955,"h":55.128,"l":54.32,"n":71,"o":54.82,"t":"2026-03-05T05:00:00Z","v":6945,"vw":54.684819},{"c":53.7066,"h":53.7066,"l":53.37,"n":111,"o":53.53,"t":"2026-03-06T05:00:00Z","v":15394,"vw":53.587292},{"c":53.6919,"h":53.6919,"l":52.115,"n":51,"o":52.53,"t":"2026-03-09T04:00:00Z","v":1680,"vw":52.338478},{"c":53.5056,"h":53.98,"l":53.25,"n":67,"o":53.68,"t":"2026-03-10T04:00:00Z","v":7766,"vw":53.858451},{"c":53.1134,"h":53.23,"l":52.79,"n":35,"o":53.23,"t":"2026-03-11T04:00:00Z","v":1607,"vw":52.870264},{"c":52.2675,"h":52.455,"l":52.12,"n":75,"o":52.37,"t":"2026-03-12T04:00:00Z","v":7973,"vw":52.34212},{"c":52.4456,"h":52.93,"l":52.38,"n":103,"o":52.81,"t":"2026-03-13T04:00:00Z","v":9665,"vw":52.581236},{"c":52.8659,"h":53.24,"l":52.8242,"n":29,"o":53.24,"t":"2026-03-16T04:00:00Z","v":491,"vw":53.05476},{"c":53.6275,"h":53.82,"l":53.6275,"n":35,"o":53.67,"t":"2026-03-17T04:00:00Z","v":1538,"vw":53.739503},{"c":53.0311,"h":53.48,"l":53.0311,"n":43,"o":53.05,"t":"2026-03-18T04:00:00Z","v":767,"vw":53.133984},{"c":52.9501,"h":52.9501,"l":52.53,"n":39,"o":52.83,"t":"2026-03-19T04:00:00Z","v":1262,"vw":52.607095},{"c":52.4863,"h":52.64,"l":52.2,"n":23,"o":52.63,"t":"2026-03-20T04:00:00Z","v":1032,"vw":52.504783},{"c":53.1997,"h":53.6801,"l":53.1997,"n":35,"o":53.64,"t":"2026-03-23T04:00:00Z","v":1731,"vw":53.441954},{"c":53.2606,"h":53.63,"l":52.84,"n":32,"o":52.84,"t":"2026-03-24T04:00:00Z","v":1191,"vw":53.519251},{"c":53.4672,"h":53.8601,"l":53.33,"n":59,"o":53.33,"t":"2026-03-25T04:00:00Z","v":5458,"vw":53.4199},{"c":52.9531,"h":53.45,"l":52.9,"n":51,"o":53.45,"t":"2026-03-26T04:00:00Z","v":1167,"vw":53.159811},{"c":51.5722,"h":52.27,"l":51.5722,"n":64,"o":52.27,"t":"2026-03-27T04:00:00Z","v":881,"vw":52.048662},{"c":51.8077,"h":51.85,"l":51.67,"n":44,"o":51.85,"t":"2026-03-30T04:00:00Z","v":1848,"vw":51.779003},{"c":53.252,"h":53.252,"l":53.17,"n":26,"o":53.17,"t":"2026-03-31T04:00:00Z","v":388,"vw":53.17},{"c":53.505,"h":53.9,"l":53.505,"n":30,"o":53.86,"t":"2026-04-01T04:00:00Z","v":1046,"vw":53.756364},{"c":53.8706,"h":53.8706,"l":53.561,"n":28,"o":53.567,"t":"2026-04-02T04:00:00Z","v":2991,"vw":53.676348},{"c":54.0985,"h":54.11,"l":53.9006,"n":40,"o":53.935,"t":"2026-04-06T04:00:00Z","v":1723,"vw":53.982543},{"c":54.11,"h":54.11,"l":53.79,"n":38,"o":53.81,"t":"2026-04-07T04:00:00Z","v":983,"vw":53.91505},{"c":55.7993,"h":55.84,"l":55.6601,"n":32,"o":55.84,"t":"2026-04-08T04:00:00Z","v":2678,"vw":55.702836},{"c":56.0484,"h":56.35,"l":56.0484,"n":21,"o":56.35,"t":"2026-04-09T04:00:00Z","v":309,"vw":56.35},{"c":55.6505,"h":55.6505,"l":55.431,"n":38,"o":55.48,"t":"2026-04-10T04:00:00Z","v":1289,"vw":55.477924},{"c":56.4552,"h":56.4552,"l":55.345,"n":55,"o":55.345,"t":"2026-04-13T04:00:00Z","v":5139,"vw":55.977756},{"c":57.2498,"h":57.2498,"l":56.81,"n":30,"o":56.81,"t":"2026-04-14T04:00:00Z","v":467,"vw":56.81},{"c":57.7,"h":57.7,"l":57.7,"n":18,"o":57.7,"t":"2026-04-15T04:00:00Z","v":151,"vw":57.7},{"c":57.778,"h":57.778,"l":57.551,"n":47,"o":57.551,"t":"2026-04-16T04:00:00Z","v":2900,"vw":57.678231},{"c":58.5313,"h":58.685,"l":58.44,"n":35,"o":58.685,"t":"2026-04-17T04:00:00Z","v":812,"vw":58.603333},{"c":58.8274,"h":58.875,"l":58.8274,"n":28,"o":58.875,"t":"2026-04-20T04:00:00Z","v":576,"vw":58.875},{"c":58.2186,"h":58.28,"l":58.2186,"n":34,"o":58.28,"t":"2026-04-21T04:00:00Z","v":335,"vw":58.28},{"c":57.7168,"h":58.235,"l":57.7168,"n":25,"o":58.235,"t":"2026-04-22T04:00:00Z","v":528,"vw":58.131752},{"c":57.8962,"h":57.8962,"l":57.7,"n":20,"o":57.7,"t":"2026-04-23T04:00:00Z","v":204,"vw":57.7},{"c":57.55,"h":57.595,"l":57.55,"n":24,"o":57.595,"t":"2026-04-24T04:00:00Z","v":222,"vw":57.595},{"c":57.97,"h":57.97,"l":57.755,"n":35,"o":57.855,"t":"2026-04-27T04:00:00Z","v":1081,"vw":57.820945},{"c":58.1704,"h":58.47,"l":57.93,"n":30,"o":58.47,"t":"2026-04-28T04:00:00Z","v":827,"vw":58.151528},{"c":57.29,"h":57.78,"l":57.29,"n":19,"o":57.63,"t":"2026-04-29T04:00:00Z","v":1319,"vw":57.635682},{"c":58.17,"h":58.17,"l":57.705,"n":34,"o":57.705,"t":"2026-04-30T04:00:00Z","v":2170,"vw":57.967429},{"c":58.105,"h":58.455,"l":58.0732,"n":30,"o":58.09,"t":"2026-05-01T04:00:00Z","v":860,"vw":58.238012},{"c":57.595,"h":57.79,"l":57.595,"n":43,"o":57.79,"t":"2026-05-04T04:00:00Z","v":426,"vw":57.79},{"c":58.345,"h":58.395,"l":58.145,"n":26,"o":58.19,"t":"2026-05-05T04:00:00Z","v":1705,"vw":58.281226},{"c":58.8992,"h":58.8992,"l":58.72,"n":28,"o":58.82,"t":"2026-05-06T04:00:00Z","v":702,"vw":58.824038},{"c":58.4075,"h":59.095,"l":58.4075,"n":24,"o":59.095,"t":"2026-05-07T04:00:00Z","v":649,"vw":58.85865},{"c":58.8344,"h":58.8344,"l":58.61,"n":42,"o":58.66,"t":"2026-05-08T04:00:00Z","v":2491,"vw":58.693265},{"c":58.4475,"h":59.04,"l":58.43,"n":34,"o":59.04,"t":"2026-05-11T04:00:00Z","v":1185,"vw":58.71986},{"c":58.6289,"h":58.74,"l":58.1,"n":29,"o":58.1,"t":"2026-05-12T04:00:00Z","v":534,"vw":58.430729},{"c":58.395,"h":58.4595,"l":58.255,"n":20,"o":58.255,"t":"2026-05-13T04:00:00Z","v":529,"vw":58.3424},{"c":58.84,"h":58.84,"l":58.63,"n":28,"o":58.63,"t":"2026-05-14T04:00:00Z","v":328,"vw":58.63},{"c":57.9459,"h":58.08,"l":57.925,"n":29,"o":58.08,"t":"2026-05-15T04:00:00Z","v":1271,"vw":58.014304},{"c":58.505,"h":58.67,"l":57.79,"n":35,"o":57.79,"t":"2026-05-18T04:00:00Z","v":845,"vw":58.219714},{"c":57.884,"h":57.884,"l":57.69,"n":37,"o":57.69,"t":"2026-05-19T04:00:00Z","v":1024,"vw":57.737803},{"c":58.9469,"h":58.9469,"l":58.38,"n":26,"o":58.38,"t":"2026-05-20T04:00:00Z","v":345,"vw":58.38},{"c":58.9002,"h":58.9002,"l":58.43,"n":56,"o":58.43,"t":"2026-05-21T04:00:00Z","v":2718,"vw":58.46072},{"c":58.8833,"h":59.29,"l":58.8833,"n":19,"o":59.29,"t":"2026-05-22T04:00:00Z","v":262,"vw":59.21381},{"c":59.4251,"h":59.4251,"l":59.07,"n":47,"o":59.2,"t":"2026-05-26T04:00:00Z","v":1937,"vw":59.186029},{"c":58.749,"h":58.85,"l":58.66,"n":23,"o":58.85,"t":"2026-05-27T04:00:00Z","v":447,"vw":58.768803},{"c":58.4395,"h":58.44,"l":58.315,"n":22,"o":58.315,"t":"2026-05-28T04:00:00Z","v":496,"vw":58.346136},{"c":58.5574,"h":58.765,"l":58.26,"n":39,"o":58.26,"t":"2026-05-29T04:00:00Z","v":2988,"vw":58.692236},{"c":58.0059,"h":58.41,"l":57.92,"n":31,"o":58.0615,"t":"2026-06-01T04:00:00Z","v":1390,"vw":58.159843},{"c":57.9617,"h":58.14,"l":57.91,"n":46,"o":57.91,"t":"2026-06-02T04:00:00Z","v":2508,"vw":58.123516},{"c":57.2874,"h":57.43,"l":57.2874,"n":28,"o":57.3329,"t":"2026-06-03T04:00:00Z","v":2433,"vw":57.390793},{"c":58.5237,"h":58.5237,"l":58.43,"n":20,"o":58.43,"t":"2026-06-04T04:00:00Z","v":257,"vw":58.43},{"c":58.5989,"h":58.5989,"l":58.45,"n":44,"o":58.515,"t":"2026-06-05T04:00:00Z","v":7263,"vw":58.451129},{"c":58.385,"h":58.845,"l":58.385,"n":19,"o":58.845,"t":"2026-06-08T04:00:00Z","v":233,"vw":58.845},{"c":59.075,"h":59.155,"l":58.5,"n":29,"o":59.155,"t":"2026-06-09T04:00:00Z","v":654,"vw":58.870217},{"c":59.0885,"h":59.445,"l":59.0885,"n":30,"o":59.43,"t":"2026-06-10T04:00:00Z","v":1497,"vw":59.404922},{"c":59.84,"h":59.84,"l":59.47,"n":45,"o":59.65,"t":"2026-06-11T04:00:00Z","v":2662,"vw":59.621901},{"c":60.6405,"h":60.7,"l":60.635,"n":38,"o":60.635,"t":"2026-06-12T04:00:00Z","v":873,"vw":60.662857},{"c":60.7547,"h":61.21,"l":60.7547,"n":35,"o":61.21,"t":"2026-06-15T04:00:00Z","v":1625,"vw":61.02926},{"c":60.9965,"h":60.9965,"l":60.97,"n":28,"o":60.975,"t":"2026-06-16T04:00:00Z","v":481,"vw":60.971667},{"c":60.5019,"h":60.5019,"l":60.5019,"n":25,"o":60.5019,"t":"2026-06-17T04:00:00Z","v":330,"vw":60.5019},{"c":60.6002,"h":60.945,"l":60.42,"n":30,"o":60.945,"t":"2026-06-18T04:00:00Z","v":1065,"vw":60.682134},{"c":61.0028,"h":61.0028,"l":61.0028,"n":23,"o":61.0028,"t":"2026-06-22T04:00:00Z","v":91,"vw":61.0028},{"c":61.3453,"h":61.62,"l":61.21,"n":49,"o":61.21,"t":"2026-06-23T04:00:00Z","v":1437,"vw":61.470455},{"c":61.01,"h":61.35,"l":60.96,"n":48,"o":60.96,"t":"2026-06-24T04:00:00Z","v":2334,"vw":61.255802},{"c":60.9435,"h":61.6699,"l":60.9435,"n":59,"o":61.6699,"t":"2026-06-25T04:00:00Z","v":983,"vw":61.6059},{"c":60.8791,"h":61.11,"l":60.7,"n":45,"o":60.7,"t":"2026-06-26T04:00:00Z","v":2702,"vw":60.922149},{"c":60.5909,"h":60.5909,"l":60.27,"n":48,"o":60.27,"t":"2026-06-29T04:00:00Z","v":629,"vw":60.27},{"c":60.905,"h":60.905,"l":60.8,"n":43,"o":60.8,"t":"2026-06-30T04:00:00Z","v":402,"vw":60.8},{"c":61.6084,"h":61.93,"l":61.6084,"n":32,"o":61.93,"t":"2026-07-01T04:00:00Z","v":688,"vw":61.897942},{"c":61.5353,"h":61.98,"l":61.5353,"n":39,"o":61.61,"t":"2026-07-02T04:00:00Z","v":853,"vw":61.752235},{"c":62.535,"h":62.73,"l":62.22,"n":620,"o":62.28,"t":"2026-07-06T04:00:00Z","v":356185,"vw":62.418151},{"c":62.5977,"h":62.91,"l":62.5977,"n":86,"o":62.63,"t":"2026-07-07T04:00:00Z","v":51434,"vw":62.725401},{"c":61.05,"h":62.0999,"l":61.05,"n":65,"o":62.0999,"t":"2026-07-08T04:00:00Z","v":1666,"vw":61.483827},{"c":62.425,"h":62.64,"l":61.525,"n":76,"o":61.55,"t":"2026-07-09T04:00:00Z","v":6708,"vw":62.463538},{"c":62.5604,"h":62.58,"l":62.38,"n":66,"o":62.44,"t":"2026-07-10T04:00:00Z","v":1915,"vw":62.519612},{"c":61.7239,"h":62.335,"l":61.5747,"n":104,"o":62.335,"t":"2026-07-13T04:00:00Z","v":5275,"vw":61.900118},{"c":62.615,"h":62.93,"l":62.61,"n":49,"o":62.789,"t":"2026-07-14T04:00:00Z","v":1314,"vw":62.767168},{"c":63.5741,"h":63.5999,"l":63.35,"n":66,"o":63.4,"t":"2026-07-15T04:00:00Z","v":6803,"vw":63.403381},{"c":63.49,"h":64,"l":63.34,"n":133,"o":63.34,"t":"2026-07-16T04:00:00Z","v":7220,"vw":63.740184},{"c":62.705,"h":63.18,"l":62.68,"n":115,"o":62.97,"t":"2026-07-17T04:00:00Z","v":3824,"vw":62.83628},{"c":62.3081,"h":62.99,"l":62.3081,"n":64,"o":62.99,"t":"2026-07-20T04:00:00Z","v":5490,"vw":62.629578},{"c":62.68,"h":63.05,"l":62.43,"n":67,"o":62.78,"t":"2026-07-21T04:00:00Z","v":61114,"vw":62.791847},{"c":62.405,"h":62.69,"l":62.405,"n":47,"o":62.69,"t":"2026-07-22T04:00:00Z","v":1492,"vw":62.546368},{"c":61.56,"h":61.56,"l":61.26,"n":53,"o":61.26,"t":"2026-07-23T04:00:00Z","v":1576,"vw":61.30026},{"c":62.09,"h":62.23,"l":61.69,"n":65,"o":61.75,"t":"2026-07-24T04:00:00Z","v":2118,"vw":61.938043},{"c":62.5942,"h":62.61,"l":62.175,"n":72,"o":62.45,"t":"2026-07-27T04:00:00Z","v":1540,"vw":62.410133},{"c":62.79,"h":62.85,"l":62.01,"n":124,"o":62.46,"t":"2026-07-28T04:00:00Z","v":4537,"vw":62.435755},{"c":61.475,"h":62.41,"l":61.475,"n":188,"o":62.41,"t":"2026-07-29T04:00:00Z","v":14009,"vw":61.883711},{"c":62.47,"h":62.47,"l":61.57,"n":190,"o":61.63,"t":"2026-07-30T04:00:00Z","v":17666,"vw":62.060833},{"c":62.5874,"h":62.5874,"l":62.09,"n":91,"o":62.09,"t":"2026-07-31T04:00:00Z","v":1066,"vw":62.232},{"c":63.3794,"h":63.3794,"l":62.78,"n":105,"o":62.78,"t":"2026-08-03T04:00:00Z","v":3496,"vw":63.217403},{"c":64.1891,"h":64.415,"l":63.9,"n":84,"o":63.9,"t":"2026-08-04T04:00:00Z","v":2804,"vw":64.182852},{"c":64.0681,"h":64.455,"l":63.8,"n":74,"o":64.43,"t":"2026-08-05T04:00:00Z","v":1886,"vw":64.145825},{"c":63.1307,"h":63.835,"l":62.9,"n":92,"o":63.77,"t":"2026-08-06T04:00:00Z","v":3757,"vw":63.207491},{"c":62.144,"h":62.25,"l":62.1,"n":146,"o":62.205,"t":"2026-08-07T04:00:00Z","v":3709,"vw":62.171535},{"c":62.2367,"h":62.5999,"l":62.2367,"n":85,"o":62.5999,"t":"2026-08-10T04:00:00Z","v":3491,"vw":62.392335},{"c":62.5741,"h":62.64,"l":62.27,"n":83,"o":62.64,"t":"2026-08-11T04:00:00Z","v":3491,"vw":62.460038},{"c":63.234,"h":63.234,"l":62.865,"n":71,"o":62.87,"t":"2026-08-12T04:00:00Z","v":1104,"vw":62.896149},{"c":63.5839,"h":63.5839,"l":63.22,"n":67,"o":63.42,"t":"2026-08-13T04:00:00Z","v":2986,"vw":63.399016},{"c":63.7575,"h":63.87,"l":63.68,"n":47,"o":63.68,"t":"2026-08-14T04:00:00Z","v":1761,"vw":63.756444},{"c":63.749,"h":63.92,"l":63.52,"n":93,"o":63.66,"t":"2026-08-17T04:00:00Z","v":2065,"vw":63.76},{"c":63.184,"h":63.3,"l":63.04,"n":140,"o":63.2,"t":"2026-08-18T04:00:00Z","v":2542,"vw":63.181885},{"c":62.31,"h":63.3,"l":62.31,"n":57,"o":62.8601,"t":"2026-08-19T04:00:00Z","v":6368,"vw":62.811492},{"c":61.3084,"h":61.94,"l":61.3084,"n":62,"o":61.94,"t":"2026-08-20T04:00:00Z","v":866,"vw":61.650308},{"c":62.3255,"h":62.3255,"l":61.945,"n":57,"o":61.98,"t":"2026-08-21T04:00:00Z","v":2208,"vw":62.00112},{"c":62.634,"h":62.73,"l":62.33,"n":59,"o":62.33,"t":"2026-08-24T04:00:00Z","v":2042,"vw":62.609275},{"c":63.0221,"h":63.0221,"l":62.68,"n":61,"o":62.69,"t":"2026-08-25T04:00:00Z","v":5744,"vw":62.794775},{"c":63.0628,"h":63.13,"l":63.03,"n":47,"o":63.03,"t":"2026-08-26T04:00:00Z","v":915,"vw":63.059326},{"c":62.9869,"h":62.9869,"l":62.8,"n":63,"o":62.8,"t":"2026-08-27T04:00:00Z","v":2894,"vw":62.932286},{"c":62.616,"h":62.773,"l":62.616,"n":63,"o":62.773,"t":"2026-08-28T04:00:00Z","v":1383,"vw":62.75862},{"c":61.9961,"h":62.195,"l":61.95,"n":235,"o":62.195,"t":"2026-08-31T04:00:00Z","v":34270,"vw":61.964934},{"c":61.1125,"h":61.88,"l":61.1125,"n":208,"o":61.765,"t":"2026-09-01T04:00:00Z","v":1819,"vw":61.621617},{"c":61.6556,"h":62.11,"l":61.63,"n":205,"o":62.11,"t":"2026-09-02T04:00:00Z","v":2695,"vw":61.746229},{"c":62.8142,"h":62.8142,"l":62.76,"n":96,"o":62.76,"t":"2026-09-03T04:00:00Z","v":876,"vw":62.76005},{"c":62.825,"h":62.98,"l":62.56,"n":109,"o":62.56,"t":"2026-09-04T04:00:00Z","v":67176,"vw":62.684673},{"c":62.1079,"h":62.84,"l":62.1079,"n":98,"o":62.84,"t":"2026-09-08T04:00:00Z","v":2322,"vw":62.653281},{"c":61.7167,"h":61.835,"l":61.63,"n":130,"o":61.835,"t":"2026-09-09T04:00:00Z","v":3827,"vw":61.765425},{"c":61.6705,"h":61.68,"l":61.6,"n":80,"o":61.63,"t":"2026-09-10T04:00:00Z","v":965,"vw":61.648014},{"c":61.807,"h":62.2,"l":61.67,"n":103,"o":62.2,"t":"2026-09-11T04:00:00Z","v":1981,"vw":61.848102},{"c":61.3345,"h":61.88,"l":61.25,"n":123,"o":61.82,"t":"2026-09-14T04:00:00Z","v":4331,"vw":61.391306},{"c":60.1145,"h":60.1145,"l":59.83,"n":121,"o":59.9604,"t":"2026-09-15T04:00:00Z","v":3756,"vw":59.945388},{"c":59.4284,"h":60.26,"l":59.4284,"n":94,"o":60.26,"t":"2026-09-16T04:00:00Z","v":1714,"vw":60.121636},{"c":59.5199,"h":59.93,"l":59.5199,"n":118,"o":59.93,"t":"2026-09-17T04:00:00Z","v":4468,"vw":59.774435},{"c":59.7546,"h":59.7546,"l":59.23,"n":101,"o":59.23,"t":"2026-09-18T04:00:00Z","v":1627,"vw":59.34398},{"c":59.9886,"h":60.01,"l":59.88,"n":108,"o":60.01,"t":"2026-09-21T04:00:00Z","v":1456,"vw":59.93081},{"c":59.1073,"h":60.03,"l":59.07,"n":111,"o":60.03,"t":"2026-09-22T04:00:00Z","v":1660,"vw":59.625332},{"c":58.6305,"h":59.085,"l":58.6305,"n":95,"o":58.981,"t":"2026-09-23T04:00:00Z","v":903,"vw":59.055286},{"c":58.8515,"h":58.8515,"l":58.37,"n":112,"o":58.37,"t":"2026-09-24T04:00:00Z","v":1695,"vw":58.542399},{"c":59.1634,"h":59.19,"l":59.1634,"n":99,"o":59.19,"t":"2026-09-25T04:00:00Z","v":958,"vw":59.19},{"c":58.5538,"h":58.59,"l":58.55,"n":101,"o":58.57,"t":"2026-09-28T04:00:00Z","v":4786,"vw":58.585296},{"c":58.1851,"h":58.1851,"l":57.8,"n":105,"o":57.9,"t":"2026-09-29T04:00:00Z","v":54464,"vw":57.82974},{"c":57.7237,"h":58.55,"l":57.7237,"n":88,"o":58.55,"t":"2026-09-30T04:00:00Z","v":3682,"vw":58.056477},{"c":57.8015,"h":57.8015,"l":56.84,"n":125,"o":57,"t":"2026-10-01T04:00:00Z","v":11835,"vw":57.442935},{"c":58.2475,"h":58.675,"l":58.2475,"n":115,"o":58.64,"t":"2026-10-02T04:00:00Z","v":4688,"vw":58.436316},{"c":58.5613,"h":58.66,"l":58.2,"n":126,"o":58.2,"t":"2026-10-05T04:00:00Z","v":68122,"vw":58.613852},{"c":58.2821,"h":58.69,"l":58.268,"n":111,"o":58.59,"t":"2026-10-06T04:00:00Z","v":6287,"vw":58.480194},{"c":57.369,"h":57.48,"l":57.21,"n":103,"o":57.48,"t":"2026-10-07T04:00:00Z","v":2512,"vw":57.276219},{"c":57.7387,"h":57.75,"l":56.95,"n":220,"o":57.22,"t":"2026-10-08T04:00:00Z","v":8281,"vw":57.447058},{"c":57.786,"h":57.84,"l":57.6846,"n":94,"o":57.76,"t":"2026-10-09T04:00:00Z","v":2881,"vw":57.771069},{"c":57.8314,"h":58.01,"l":57.772,"n":93,"o":58.01,"t":"2026-10-12T04:00:00Z","v":736,"vw":57.891},{"c":57.3922,"h":57.485,"l":57.3922,"n":44,"o":57.485,"t":"2026-10-13T04:00:00Z","v":412,"vw":57.485},{"c":56.295,"h":56.295,"l":56.225,"n":37,"o":56.26,"t":"2026-10-14T04:00:00Z","v":1418,"vw":56.256788},{"c":57.3423,"h":57.3423,"l":55.93,"n":48,"o":56.05,"t":"2026-10-15T04:00:00Z","v":1483,"vw":56.570904},{"c":57.0481,"h":57.74,"l":56.94,"n":46,"o":57.68,"t":"2026-10-16T04:00:00Z","v":2161,"vw":57.429995},{"c":56.7121,"h":57.125,"l":56.7121,"n":55,"o":56.9001,"t":"2026-10-19T04:00:00Z","v":5530,"vw":56.964178},{"c":57.8086,"h":57.86,"l":57.53,"n":27,"o":57.53,"t":"2026-10-20T04:00:00Z","v":1086,"vw":57.676446},{"c":58.5489,"h":58.5489,"l":58.38,"n":74,"o":58.38,"t":"2026-10-21T04:00:00Z","v":811,"vw":58.38},{"c":58.08,"h":58.62,"l":57.86,"n":138,"o":57.86,"t":"2026-10-22T04:00:00Z","v":1774,"vw":58.388179}],"volatilityBars":[{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-06-23T14:15:00Z","v":100,"vw":61.21},{"c":61.425,"h":61.425,"l":61.425,"n":1,"o":61.425,"t":"2026-06-23T15:15:00Z","v":100,"vw":61.425},{"c":61.23,"h":61.23,"l":61.23,"n":1,"o":61.23,"t":"2026-06-23T15:45:00Z","v":200,"vw":61.23},{"c":61.59,"h":61.59,"l":61.59,"n":1,"o":61.59,"t":"2026-06-23T16:00:00Z","v":100,"vw":61.59},{"c":61.62,"h":61.62,"l":61.62,"n":6,"o":61.62,"t":"2026-06-23T16:30:00Z","v":406,"vw":61.62},{"c":61.52,"h":61.52,"l":61.52,"n":3,"o":61.52,"t":"2026-06-23T18:45:00Z","v":200,"vw":61.52},{"c":61.49,"h":61.49,"l":61.49,"n":1,"o":61.49,"t":"2026-06-23T19:00:00Z","v":100,"vw":61.49},{"c":60.96,"h":60.96,"l":60.96,"n":1,"o":60.96,"t":"2026-06-24T14:30:00Z","v":250,"vw":60.96},{"c":61.35,"h":61.35,"l":61.33,"n":2,"o":61.33,"t":"2026-06-24T15:30:00Z","v":200,"vw":61.34},{"c":61.29,"h":61.29,"l":61.29,"n":9,"o":61.29,"t":"2026-06-24T15:45:00Z","v":1670,"vw":61.29},{"c":61.6699,"h":61.6699,"l":61.6699,"n":1,"o":61.6699,"t":"2026-06-25T15:15:00Z","v":375,"vw":61.6699},{"c":61.5099,"h":61.5099,"l":61.5099,"n":1,"o":61.5099,"t":"2026-06-25T16:00:00Z","v":250,"vw":61.5099},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-06-26T13:30:00Z","v":250,"vw":60.7},{"c":61.11,"h":61.11,"l":60.88,"n":7,"o":60.94,"t":"2026-06-26T14:15:00Z","v":2085,"vw":60.953912},{"c":60.83,"h":60.83,"l":60.83,"n":1,"o":60.83,"t":"2026-06-26T17:15:00Z","v":116,"vw":60.83},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-06-29T16:30:00Z","v":410,"vw":60.27},{"c":60.8,"h":60.8,"l":60.8,"n":5,"o":60.8,"t":"2026-06-30T18:15:00Z","v":317,"vw":60.8},{"c":61.86,"h":61.93,"l":61.86,"n":6,"o":61.93,"t":"2026-07-01T18:30:00Z","v":490,"vw":61.897942},{"c":61.98,"h":61.98,"l":61.6,"n":11,"o":61.61,"t":"2026-07-02T14:30:00Z","v":753,"vw":61.752235},{"c":62.22,"h":62.31,"l":62.22,"n":22,"o":62.28,"t":"2026-07-06T13:30:00Z","v":3420,"vw":62.250469},{"c":62.41,"h":62.41,"l":62.4,"n":3,"o":62.4,"t":"2026-07-06T15:00:00Z","v":251,"vw":62.405},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-07-06T15:15:00Z","v":4596,"vw":62.37},{"c":62.41,"h":62.41,"l":62.38,"n":45,"o":62.41,"t":"2026-07-06T15:30:00Z","v":4444,"vw":62.397756},{"c":62.43,"h":62.43,"l":62.28,"n":42,"o":62.41,"t":"2026-07-06T15:45:00Z","v":3586,"vw":62.352335},{"c":62.35,"h":62.4,"l":62.35,"n":10,"o":62.4,"t":"2026-07-06T16:00:00Z","v":662,"vw":62.371898},{"c":62.3248,"h":62.37,"l":62.3248,"n":4,"o":62.37,"t":"2026-07-06T16:30:00Z","v":331,"vw":62.34755},{"c":62.43,"h":62.44,"l":62.43,"n":3,"o":62.44,"t":"2026-07-06T17:00:00Z","v":295,"vw":62.435},{"c":62.46,"h":62.46,"l":62.42,"n":2,"o":62.42,"t":"2026-07-06T17:15:00Z","v":1295,"vw":62.450734},{"c":62.34,"h":62.465,"l":62.34,"n":16,"o":62.42,"t":"2026-07-06T17:30:00Z","v":3106,"vw":62.392742},{"c":62.33,"h":62.33,"l":62.33,"n":1,"o":62.33,"t":"2026-07-06T17:45:00Z","v":4527,"vw":62.33},{"c":62.46,"h":62.46,"l":62.35,"n":84,"o":62.44,"t":"2026-07-06T18:00:00Z","v":83135,"vw":62.353237},{"c":62.535,"h":62.579,"l":62.365,"n":197,"o":62.46,"t":"2026-07-06T18:15:00Z","v":18330,"vw":62.48978},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-07-06T18:30:00Z","v":1730,"vw":62.37},{"c":62.47,"h":62.47,"l":62.47,"n":1,"o":62.47,"t":"2026-07-06T18:45:00Z","v":6807,"vw":62.47},{"c":62.62,"h":62.62,"l":62.39,"n":6,"o":62.61,"t":"2026-07-06T19:00:00Z","v":2504,"vw":62.566725},{"c":62.63,"h":62.68,"l":62.455,"n":53,"o":62.64,"t":"2026-07-06T19:15:00Z","v":197482,"vw":62.639337},{"c":62.7032,"h":62.73,"l":62.46,"n":33,"o":62.46,"t":"2026-07-06T19:30:00Z","v":15735,"vw":62.593774},{"c":62.54,"h":62.54,"l":62.54,"n":2,"o":62.54,"t":"2026-07-06T19:45:00Z","v":959,"vw":62.54},{"c":62.6308,"h":62.815,"l":62.63,"n":9,"o":62.63,"t":"2026-07-07T14:00:00Z","v":907,"vw":62.653519},{"c":62.63,"h":62.63,"l":62.63,"n":1,"o":62.63,"t":"2026-07-07T14:15:00Z","v":100,"vw":62.63},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-07-07T16:15:00Z","v":45173,"vw":62.72},{"c":62.82,"h":62.8299,"l":62.82,"n":5,"o":62.8299,"t":"2026-07-07T16:45:00Z","v":2436,"vw":62.825023},{"c":62.77,"h":62.77,"l":62.77,"n":1,"o":62.77,"t":"2026-07-07T17:15:00Z","v":135,"vw":62.77},{"c":62.9068,"h":62.91,"l":62.79,"n":4,"o":62.79,"t":"2026-07-07T18:45:00Z","v":400,"vw":62.8792},{"c":62.765,"h":62.79,"l":62.765,"n":7,"o":62.765,"t":"2026-07-07T19:00:00Z","v":1161,"vw":62.76896},{"c":62.63,"h":62.63,"l":62.6,"n":5,"o":62.6,"t":"2026-07-07T19:45:00Z","v":560,"vw":62.614599},{"c":62.0999,"h":62.0999,"l":62.0999,"n":2,"o":62.0999,"t":"2026-07-08T14:00:00Z","v":181,"vw":62.0999},{"c":61.37,"h":61.37,"l":61.37,"n":5,"o":61.37,"t":"2026-07-08T15:00:00Z","v":165,"vw":61.37},{"c":61.3052,"h":61.46,"l":61.3051,"n":3,"o":61.46,"t":"2026-07-08T15:15:00Z","v":513,"vw":61.357973},{"c":61.215,"h":61.215,"l":61.215,"n":1,"o":61.215,"t":"2026-07-08T16:30:00Z","v":130,"vw":61.215},{"c":61.5389,"h":61.55,"l":61.525,"n":4,"o":61.55,"t":"2026-07-09T13:30:00Z","v":304,"vw":61.537967},{"c":62.325,"h":62.325,"l":62.325,"n":1,"o":62.325,"t":"2026-07-09T14:45:00Z","v":1111,"vw":62.325},{"c":62.47,"h":62.47,"l":62.47,"n":1,"o":62.47,"t":"2026-07-09T15:15:00Z","v":223,"vw":62.47},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-07-09T18:15:00Z","v":904,"vw":62.64},{"c":62.6368,"h":62.6368,"l":62.6368,"n":1,"o":62.6368,"t":"2026-07-09T19:00:00Z","v":102,"vw":62.6368},{"c":62.475,"h":62.605,"l":62.475,"n":24,"o":62.59,"t":"2026-07-09T19:45:00Z","v":3491,"vw":62.548937},{"c":62.58,"h":62.58,"l":62.44,"n":3,"o":62.44,"t":"2026-07-10T14:30:00Z","v":300,"vw":62.506667},{"c":62.545,"h":62.56,"l":62.545,"n":5,"o":62.56,"t":"2026-07-10T16:15:00Z","v":440,"vw":62.553824},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-07-10T17:15:00Z","v":174,"vw":62.38},{"c":62.49,"h":62.565,"l":62.49,"n":3,"o":62.565,"t":"2026-07-10T19:45:00Z","v":695,"vw":62.543417},{"c":62.335,"h":62.335,"l":62.335,"n":5,"o":62.335,"t":"2026-07-13T13:30:00Z","v":409,"vw":62.335},{"c":61.99,"h":61.99,"l":61.99,"n":13,"o":61.99,"t":"2026-07-13T13:45:00Z","v":1004,"vw":61.99},{"c":62.2,"h":62.2,"l":62.05,"n":4,"o":62.12,"t":"2026-07-13T14:00:00Z","v":748,"vw":62.169044},{"c":61.82,"h":61.82,"l":61.5747,"n":4,"o":61.5747,"t":"2026-07-13T14:45:00Z","v":738,"vw":61.631929},{"c":61.73,"h":61.73,"l":61.605,"n":3,"o":61.63,"t":"2026-07-13T16:15:00Z","v":318,"vw":61.653899},{"c":61.725,"h":61.725,"l":61.725,"n":1,"o":61.725,"t":"2026-07-13T19:30:00Z","v":500,"vw":61.725},{"c":61.79,"h":61.98,"l":61.725,"n":13,"o":61.89,"t":"2026-07-13T19:45:00Z","v":1117,"vw":61.836316},{"c":62.789,"h":62.789,"l":62.789,"n":2,"o":62.789,"t":"2026-07-14T14:15:00Z","v":440,"vw":62.789},{"c":62.93,"h":62.93,"l":62.93,"n":4,"o":62.93,"t":"2026-07-14T14:30:00Z","v":314,"vw":62.93},{"c":62.66,"h":62.66,"l":62.66,"n":4,"o":62.66,"t":"2026-07-14T15:15:00Z","v":254,"vw":62.66},{"c":62.61,"h":62.61,"l":62.61,"n":2,"o":62.61,"t":"2026-07-14T19:45:00Z","v":200,"vw":62.61},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-07-15T14:15:00Z","v":4294,"vw":63.4},{"c":63.5999,"h":63.5999,"l":63.5999,"n":1,"o":63.5999,"t":"2026-07-15T15:00:00Z","v":251,"vw":63.5999},{"c":63.4,"h":63.4,"l":63.4,"n":4,"o":63.4,"t":"2026-07-15T15:30:00Z","v":124,"vw":63.4},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-07-15T15:45:00Z","v":100,"vw":63.45},{"c":63.35,"h":63.35,"l":63.35,"n":4,"o":63.35,"t":"2026-07-15T16:15:00Z","v":729,"vw":63.35},{"c":63.58,"h":63.58,"l":63.58,"n":5,"o":63.58,"t":"2026-07-15T18:00:00Z","v":201,"vw":63.58},{"c":63.365,"h":63.365,"l":63.365,"n":1,"o":63.365,"t":"2026-07-15T19:30:00Z","v":555,"vw":63.365},{"c":63.34,"h":63.34,"l":63.34,"n":3,"o":63.34,"t":"2026-07-16T13:30:00Z","v":179,"vw":63.34},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-07-16T14:15:00Z","v":188,"vw":63.88},{"c":63.99,"h":63.99,"l":63.9,"n":4,"o":63.9,"t":"2026-07-16T14:30:00Z","v":289,"vw":63.945},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-07-16T14:45:00Z","v":111,"vw":64},{"c":63.99,"h":63.99,"l":63.99,"n":2,"o":63.99,"t":"2026-07-16T15:00:00Z","v":111,"vw":63.99},{"c":63.875,"h":63.95,"l":63.875,"n":4,"o":63.95,"t":"2026-07-16T15:15:00Z","v":441,"vw":63.892442},{"c":63.9999,"h":63.9999,"l":63.9999,"n":1,"o":63.9999,"t":"2026-07-16T15:30:00Z","v":1300,"vw":63.9999},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-07-16T15:45:00Z","v":146,"vw":63.81},{"c":63.86,"h":63.86,"l":63.86,"n":2,"o":63.86,"t":"2026-07-16T16:00:00Z","v":112,"vw":63.86},{"c":63.685,"h":63.86,"l":63.685,"n":3,"o":63.86,"t":"2026-07-16T16:15:00Z","v":434,"vw":63.730455},{"c":63.76,"h":63.76,"l":63.76,"n":4,"o":63.76,"t":"2026-07-16T16:30:00Z","v":220,"vw":63.76},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-07-16T16:45:00Z","v":111,"vw":63.76},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-07-16T17:00:00Z","v":111,"vw":63.75},{"c":63.75,"h":63.75,"l":63.75,"n":4,"o":63.75,"t":"2026-07-16T17:15:00Z","v":222,"vw":63.75},{"c":63.59,"h":63.59,"l":63.59,"n":2,"o":63.59,"t":"2026-07-16T17:30:00Z","v":201,"vw":63.59},{"c":63.52,"h":63.64,"l":63.52,"n":5,"o":63.64,"t":"2026-07-16T17:45:00Z","v":264,"vw":63.58},{"c":63.47,"h":63.47,"l":63.47,"n":4,"o":63.47,"t":"2026-07-16T18:00:00Z","v":187,"vw":63.47},{"c":63.57,"h":63.57,"l":63.43,"n":14,"o":63.43,"t":"2026-07-16T18:15:00Z","v":1230,"vw":63.509},{"c":63.395,"h":63.395,"l":63.395,"n":1,"o":63.395,"t":"2026-07-16T19:00:00Z","v":114,"vw":63.395},{"c":63.4294,"h":63.4294,"l":63.4294,"n":1,"o":63.4294,"t":"2026-07-16T19:15:00Z","v":100,"vw":63.4294},{"c":63.375,"h":63.375,"l":63.375,"n":1,"o":63.375,"t":"2026-07-16T19:30:00Z","v":196,"vw":63.375},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-07-17T14:00:00Z","v":100,"vw":62.97},{"c":63.045,"h":63.18,"l":63.045,"n":4,"o":63.18,"t":"2026-07-17T14:15:00Z","v":532,"vw":63.099},{"c":63.07,"h":63.07,"l":63.07,"n":6,"o":63.07,"t":"2026-07-17T15:00:00Z","v":382,"vw":63.07},{"c":62.83,"h":62.83,"l":62.79,"n":4,"o":62.79,"t":"2026-07-17T15:15:00Z","v":262,"vw":62.807316},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-07-17T15:30:00Z","v":200,"vw":62.87},{"c":62.68,"h":62.68,"l":62.68,"n":5,"o":62.68,"t":"2026-07-17T19:15:00Z","v":1030,"vw":62.68},{"c":62.685,"h":62.685,"l":62.685,"n":3,"o":62.685,"t":"2026-07-17T19:45:00Z","v":234,"vw":62.685},{"c":62.99,"h":62.99,"l":62.99,"n":5,"o":62.99,"t":"2026-07-20T13:30:00Z","v":104,"vw":62.99},{"c":62.79,"h":62.94,"l":62.79,"n":9,"o":62.94,"t":"2026-07-20T13:45:00Z","v":1100,"vw":62.912727},{"c":62.47,"h":62.47,"l":62.47,"n":1,"o":62.47,"t":"2026-07-20T15:15:00Z","v":2105,"vw":62.47},{"c":62.465,"h":62.51,"l":62.465,"n":2,"o":62.51,"t":"2026-07-20T16:30:00Z","v":200,"vw":62.4875},{"c":62.74,"h":62.74,"l":62.73,"n":5,"o":62.74,"t":"2026-07-20T18:00:00Z","v":1194,"vw":62.734975},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-07-20T19:45:00Z","v":420,"vw":62.37},{"c":62.78,"h":62.78,"l":62.78,"n":4,"o":62.78,"t":"2026-07-21T13:30:00Z","v":269,"vw":62.78},{"c":62.685,"h":62.685,"l":62.685,"n":2,"o":62.685,"t":"2026-07-21T14:00:00Z","v":289,"vw":62.685},{"c":62.79,"h":62.8,"l":62.7,"n":5,"o":62.7,"t":"2026-07-21T14:30:00Z","v":56024,"vw":62.782787},{"c":63.05,"h":63.05,"l":62.885,"n":2,"o":62.885,"t":"2026-07-21T17:00:00Z","v":3175,"vw":63.002449},{"c":62.9099,"h":62.9099,"l":62.9099,"n":1,"o":62.9099,"t":"2026-07-21T17:45:00Z","v":100,"vw":62.9099},{"c":62.76,"h":62.76,"l":62.585,"n":6,"o":62.585,"t":"2026-07-21T18:30:00Z","v":703,"vw":62.703786},{"c":62.4301,"h":62.48,"l":62.43,"n":3,"o":62.48,"t":"2026-07-21T19:30:00Z","v":300,"vw":62.4467},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-07-22T14:15:00Z","v":160,"vw":62.69},{"c":62.54,"h":62.54,"l":62.53,"n":8,"o":62.54,"t":"2026-07-22T16:15:00Z","v":724,"vw":62.537857},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-07-22T17:30:00Z","v":302,"vw":62.49},{"c":61.26,"h":61.26,"l":61.26,"n":4,"o":61.26,"t":"2026-07-23T15:00:00Z","v":138,"vw":61.26},{"c":61.31,"h":61.31,"l":61.29,"n":9,"o":61.31,"t":"2026-07-23T18:15:00Z","v":980,"vw":61.305146},{"c":61.7501,"h":61.7501,"l":61.75,"n":2,"o":61.75,"t":"2026-07-24T14:00:00Z","v":348,"vw":61.75005},{"c":61.835,"h":62.06,"l":61.69,"n":4,"o":61.69,"t":"2026-07-24T14:15:00Z","v":467,"vw":61.893762},{"c":61.8401,"h":61.8401,"l":61.8401,"n":1,"o":61.8401,"t":"2026-07-24T15:00:00Z","v":170,"vw":61.8401},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-07-24T18:30:00Z","v":187,"vw":62.23},{"c":62.105,"h":62.105,"l":62.105,"n":2,"o":62.105,"t":"2026-07-24T18:45:00Z","v":361,"vw":62.105},{"c":61.84,"h":61.84,"l":61.84,"n":1,"o":61.84,"t":"2026-07-24T19:30:00Z","v":143,"vw":61.84},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-07-27T16:45:00Z","v":106,"vw":62.45},{"c":62.175,"h":62.2,"l":62.175,"n":3,"o":62.2,"t":"2026-07-27T18:30:00Z","v":300,"vw":62.183333},{"c":62.61,"h":62.61,"l":62.61,"n":2,"o":62.61,"t":"2026-07-27T19:00:00Z","v":174,"vw":62.61},{"c":62.53,"h":62.53,"l":62.51,"n":3,"o":62.51,"t":"2026-07-27T19:45:00Z","v":411,"vw":62.52},{"c":62.01,"h":62.46,"l":62.01,"n":7,"o":62.46,"t":"2026-07-28T13:30:00Z","v":500,"vw":62.26},{"c":62.08,"h":62.09,"l":62.08,"n":6,"o":62.08,"t":"2026-07-28T14:30:00Z","v":931,"vw":62.084444},{"c":62.23,"h":62.23,"l":62.23,"n":3,"o":62.23,"t":"2026-07-28T15:15:00Z","v":800,"vw":62.23},{"c":62.78,"h":62.78,"l":62.7,"n":7,"o":62.7,"t":"2026-07-28T15:45:00Z","v":441,"vw":62.76},{"c":62.82,"h":62.83,"l":62.82,"n":7,"o":62.82,"t":"2026-07-28T18:15:00Z","v":323,"vw":62.823333},{"c":62.69,"h":62.85,"l":62.69,"n":8,"o":62.82,"t":"2026-07-28T18:30:00Z","v":895,"vw":62.794057},{"c":62.41,"h":62.41,"l":62.41,"n":3,"o":62.41,"t":"2026-07-29T13:30:00Z","v":103,"vw":62.41},{"c":61.98,"h":61.98,"l":61.97,"n":3,"o":61.97,"t":"2026-07-29T14:00:00Z","v":717,"vw":61.975714},{"c":61.95,"h":61.96,"l":61.95,"n":4,"o":61.96,"t":"2026-07-29T14:30:00Z","v":810,"vw":61.95625},{"c":61.91,"h":61.91,"l":61.9,"n":3,"o":61.9,"t":"2026-07-29T14:45:00Z","v":514,"vw":61.908},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-07-29T15:00:00Z","v":201,"vw":62.05},{"c":61.98,"h":61.985,"l":61.98,"n":5,"o":61.985,"t":"2026-07-29T15:45:00Z","v":904,"vw":61.982228},{"c":61.77,"h":61.77,"l":61.77,"n":2,"o":61.77,"t":"2026-07-29T16:15:00Z","v":462,"vw":61.77},{"c":61.78,"h":61.785,"l":61.78,"n":3,"o":61.785,"t":"2026-07-29T16:30:00Z","v":300,"vw":61.781667},{"c":61.9,"h":61.9,"l":61.9,"n":3,"o":61.9,"t":"2026-07-29T17:30:00Z","v":759,"vw":61.9},{"c":61.825,"h":62.0199,"l":61.64,"n":49,"o":62.0199,"t":"2026-07-29T19:15:00Z","v":5022,"vw":61.891572},{"c":61.85,"h":61.85,"l":61.77,"n":15,"o":61.78,"t":"2026-07-29T19:30:00Z","v":3039,"vw":61.790018},{"c":62.06,"h":62.06,"l":61.62,"n":6,"o":61.63,"t":"2026-07-30T14:00:00Z","v":1116,"vw":61.734462},{"c":61.78,"h":61.78,"l":61.78,"n":1,"o":61.78,"t":"2026-07-30T14:15:00Z","v":100,"vw":61.78},{"c":61.57,"h":61.58,"l":61.57,"n":3,"o":61.58,"t":"2026-07-30T15:30:00Z","v":500,"vw":61.572309},{"c":61.72,"h":61.73,"l":61.72,"n":5,"o":61.73,"t":"2026-07-30T15:45:00Z","v":625,"vw":61.726723},{"c":61.8451,"h":61.9429,"l":61.845,"n":13,"o":61.9429,"t":"2026-07-30T16:15:00Z","v":2185,"vw":61.896715},{"c":62.07,"h":62.07,"l":61.925,"n":14,"o":62.062,"t":"2026-07-30T16:30:00Z","v":2221,"vw":62.02274},{"c":61.95,"h":62.16,"l":61.94,"n":9,"o":61.94,"t":"2026-07-30T16:45:00Z","v":1242,"vw":62.038017},{"c":62.2616,"h":62.285,"l":62.08,"n":12,"o":62.2391,"t":"2026-07-30T17:00:00Z","v":2578,"vw":62.229483},{"c":62.11,"h":62.29,"l":62.09,"n":4,"o":62.287,"t":"2026-07-30T17:15:00Z","v":1569,"vw":62.207729},{"c":62.021,"h":62.3,"l":62.01,"n":9,"o":62.3,"t":"2026-07-30T17:30:00Z","v":2018,"vw":62.138401},{"c":62.2503,"h":62.308,"l":62.2503,"n":2,"o":62.308,"t":"2026-07-30T17:45:00Z","v":532,"vw":62.281753},{"c":62.2302,"h":62.2302,"l":62.03,"n":4,"o":62.03,"t":"2026-07-30T18:00:00Z","v":539,"vw":62.119226},{"c":62.2212,"h":62.314,"l":62.2212,"n":2,"o":62.314,"t":"2026-07-30T18:15:00Z","v":431,"vw":62.279765},{"c":62.12,"h":62.295,"l":62.12,"n":8,"o":62.295,"t":"2026-07-30T18:30:00Z","v":968,"vw":62.227735},{"c":62.2622,"h":62.2622,"l":62.2622,"n":1,"o":62.2622,"t":"2026-07-30T19:00:00Z","v":141,"vw":62.2622},{"c":62.4047,"h":62.4047,"l":62.4047,"n":1,"o":62.4047,"t":"2026-07-30T19:15:00Z","v":137,"vw":62.4047},{"c":62.09,"h":62.09,"l":62.09,"n":1,"o":62.09,"t":"2026-07-31T14:45:00Z","v":200,"vw":62.09},{"c":62.28,"h":62.29,"l":62.28,"n":5,"o":62.29,"t":"2026-07-31T15:00:00Z","v":216,"vw":62.285},{"c":62.41,"h":62.41,"l":62.41,"n":36,"o":62.41,"t":"2026-07-31T19:45:00Z","v":350,"vw":62.41},{"c":62.78,"h":62.78,"l":62.78,"n":3,"o":62.78,"t":"2026-08-03T13:30:00Z","v":204,"vw":62.78},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-08-03T17:30:00Z","v":187,"vw":62.99},{"c":63.245,"h":63.29,"l":63.245,"n":7,"o":63.29,"t":"2026-08-03T19:30:00Z","v":1951,"vw":63.272105},{"c":63.31,"h":63.31,"l":63.31,"n":3,"o":63.31,"t":"2026-08-03T19:45:00Z","v":300,"vw":63.31},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-08-04T14:00:00Z","v":161,"vw":63.9},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-08-04T14:45:00Z","v":100,"vw":64.14},{"c":64.41,"h":64.415,"l":64.41,"n":6,"o":64.415,"t":"2026-08-04T17:00:00Z","v":438,"vw":64.411667},{"c":64.28,"h":64.28,"l":64.15,"n":12,"o":64.16,"t":"2026-08-04T19:30:00Z","v":1593,"vw":64.168068},{"c":64.43,"h":64.455,"l":64.43,"n":3,"o":64.43,"t":"2026-08-05T18:00:00Z","v":365,"vw":64.436849},{"c":64.28,"h":64.28,"l":64.28,"n":2,"o":64.28,"t":"2026-08-05T18:15:00Z","v":186,"vw":64.28},{"c":63.8,"h":63.92,"l":63.8,"n":3,"o":63.92,"t":"2026-08-05T19:45:00Z","v":500,"vw":63.884},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-08-06T13:30:00Z","v":206,"vw":63.77},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-08-06T14:00:00Z","v":170,"vw":63.67},{"c":63.835,"h":63.835,"l":63.835,"n":1,"o":63.835,"t":"2026-08-06T14:30:00Z","v":209,"vw":63.835},{"c":63.2201,"h":63.2201,"l":63.22,"n":3,"o":63.22,"t":"2026-08-06T16:00:00Z","v":249,"vw":63.22005},{"c":63.285,"h":63.285,"l":63.285,"n":1,"o":63.285,"t":"2026-08-06T17:45:00Z","v":371,"vw":63.285},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-08-06T18:45:00Z","v":295,"vw":63.09},{"c":63.195,"h":63.195,"l":63.195,"n":1,"o":63.195,"t":"2026-08-06T19:30:00Z","v":500,"vw":63.195},{"c":62.924,"h":63.175,"l":62.9,"n":9,"o":63.175,"t":"2026-08-06T19:45:00Z","v":1266,"vw":62.957874},{"c":62.22,"h":62.22,"l":62.205,"n":5,"o":62.205,"t":"2026-08-07T17:00:00Z","v":645,"vw":62.213319},{"c":62.11,"h":62.11,"l":62.1,"n":4,"o":62.1,"t":"2026-08-07T17:15:00Z","v":417,"vw":62.1075},{"c":62.25,"h":62.25,"l":62.25,"n":4,"o":62.25,"t":"2026-08-07T19:00:00Z","v":404,"vw":62.25},{"c":62.16,"h":62.16,"l":62.16,"n":2,"o":62.16,"t":"2026-08-07T19:30:00Z","v":1400,"vw":62.16},{"c":62.465,"h":62.5999,"l":62.465,"n":2,"o":62.5999,"t":"2026-08-10T14:45:00Z","v":448,"vw":62.525223},{"c":62.3,"h":62.435,"l":62.3,"n":15,"o":62.435,"t":"2026-08-10T15:00:00Z","v":2058,"vw":62.354845},{"c":62.38,"h":62.455,"l":62.38,"n":4,"o":62.455,"t":"2026-08-10T15:15:00Z","v":243,"vw":62.4175},{"c":62.435,"h":62.435,"l":62.435,"n":2,"o":62.435,"t":"2026-08-10T16:00:00Z","v":117,"vw":62.435},{"c":62.41,"h":62.41,"l":62.41,"n":2,"o":62.41,"t":"2026-08-10T19:30:00Z","v":165,"vw":62.41},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-08-11T14:15:00Z","v":500,"vw":62.64},{"c":62.29,"h":62.29,"l":62.27,"n":10,"o":62.29,"t":"2026-08-11T15:15:00Z","v":910,"vw":62.287561},{"c":62.6101,"h":62.6101,"l":62.565,"n":5,"o":62.61,"t":"2026-08-11T19:00:00Z","v":345,"vw":62.595033},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-08-11T19:30:00Z","v":100,"vw":62.56},{"c":62.43,"h":62.56,"l":62.43,"n":18,"o":62.56,"t":"2026-08-11T19:45:00Z","v":1317,"vw":62.460833},{"c":62.87,"h":62.87,"l":62.87,"n":4,"o":62.87,"t":"2026-08-12T13:30:00Z","v":104,"vw":62.87},{"c":62.915,"h":62.915,"l":62.915,"n":1,"o":62.915,"t":"2026-08-12T14:00:00Z","v":104,"vw":62.915},{"c":62.91,"h":62.91,"l":62.865,"n":3,"o":62.91,"t":"2026-08-12T17:15:00Z","v":374,"vw":62.897968},{"c":63.43,"h":63.43,"l":63.42,"n":4,"o":63.42,"t":"2026-08-13T13:30:00Z","v":500,"vw":63.427},{"c":63.31,"h":63.31,"l":63.31,"n":5,"o":63.31,"t":"2026-08-13T15:00:00Z","v":421,"vw":63.31},{"c":63.37,"h":63.37,"l":63.22,"n":4,"o":63.22,"t":"2026-08-13T15:30:00Z","v":728,"vw":63.332275},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-08-13T15:45:00Z","v":100,"vw":63.37},{"c":63.33,"h":63.33,"l":63.33,"n":1,"o":63.33,"t":"2026-08-13T16:15:00Z","v":100,"vw":63.33},{"c":63.31,"h":63.31,"l":63.31,"n":2,"o":63.31,"t":"2026-08-13T17:30:00Z","v":225,"vw":63.31},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-08-13T19:45:00Z","v":536,"vw":63.58},{"c":63.68,"h":63.68,"l":63.68,"n":6,"o":63.68,"t":"2026-08-14T15:00:00Z","v":220,"vw":63.68},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-08-14T15:15:00Z","v":1106,"vw":63.76},{"c":63.87,"h":63.87,"l":63.87,"n":6,"o":63.87,"t":"2026-08-14T15:45:00Z","v":218,"vw":63.87},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-08-17T14:00:00Z","v":100,"vw":63.66},{"c":63.57,"h":63.57,"l":63.57,"n":5,"o":63.57,"t":"2026-08-17T18:00:00Z","v":396,"vw":63.57},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-08-17T18:45:00Z","v":100,"vw":63.52},{"c":63.91,"h":63.92,"l":63.91,"n":6,"o":63.92,"t":"2026-08-17T19:30:00Z","v":800,"vw":63.911667},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-08-18T14:00:00Z","v":100,"vw":63.2},{"c":63.04,"h":63.25,"l":63.04,"n":7,"o":63.25,"t":"2026-08-18T17:15:00Z","v":223,"vw":63.145},{"c":63.115,"h":63.3,"l":63.115,"n":10,"o":63.115,"t":"2026-08-18T19:15:00Z","v":1509,"vw":63.186017},{"c":63.3,"h":63.3,"l":62.8601,"n":2,"o":62.8601,"t":"2026-08-19T14:00:00Z","v":333,"vw":63.167898},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-08-19T14:15:00Z","v":200,"vw":62.88},{"c":62.73,"h":62.94,"l":62.73,"n":3,"o":62.94,"t":"2026-08-19T14:45:00Z","v":3064,"vw":62.775867},{"c":62.8,"h":62.8,"l":62.8,"n":6,"o":62.8,"t":"2026-08-19T15:00:00Z","v":2393,"vw":62.8},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-08-19T16:00:00Z","v":110,"vw":62.85},{"c":61.94,"h":61.94,"l":61.94,"n":5,"o":61.94,"t":"2026-08-20T15:00:00Z","v":150,"vw":61.94},{"c":61.6,"h":61.6,"l":61.6,"n":2,"o":61.6,"t":"2026-08-20T16:30:00Z","v":200,"vw":61.6},{"c":61.61,"h":61.61,"l":61.61,"n":1,"o":61.61,"t":"2026-08-20T18:15:00Z","v":146,"vw":61.61},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-08-20T19:00:00Z","v":100,"vw":61.41},{"c":62.07,"h":62.07,"l":61.98,"n":10,"o":61.98,"t":"2026-08-21T15:15:00Z","v":1018,"vw":62.016667},{"c":61.95,"h":61.95,"l":61.95,"n":5,"o":61.95,"t":"2026-08-21T15:30:00Z","v":150,"vw":61.95},{"c":61.945,"h":61.945,"l":61.945,"n":2,"o":61.945,"t":"2026-08-21T16:15:00Z","v":562,"vw":61.945},{"c":62.0601,"h":62.0601,"l":62.0601,"n":1,"o":62.0601,"t":"2026-08-21T18:30:00Z","v":100,"vw":62.0601},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-08-21T19:30:00Z","v":105,"vw":62.19},{"c":62.33,"h":62.33,"l":62.33,"n":2,"o":62.33,"t":"2026-08-24T13:30:00Z","v":149,"vw":62.33},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-08-24T14:30:00Z","v":100,"vw":62.73},{"c":62.66,"h":62.67,"l":62.6,"n":7,"o":62.6,"t":"2026-08-24T15:00:00Z","v":452,"vw":62.641139},{"c":62.575,"h":62.575,"l":62.575,"n":1,"o":62.575,"t":"2026-08-24T15:15:00Z","v":100,"vw":62.575},{"c":62.65,"h":62.65,"l":62.65,"n":4,"o":62.65,"t":"2026-08-24T15:45:00Z","v":665,"vw":62.65},{"c":62.48,"h":62.59,"l":62.48,"n":2,"o":62.59,"t":"2026-08-24T17:15:00Z","v":200,"vw":62.535},{"c":62.737,"h":62.737,"l":62.69,"n":13,"o":62.69,"t":"2026-08-25T15:00:00Z","v":953,"vw":62.701534},{"c":62.765,"h":62.765,"l":62.765,"n":1,"o":62.765,"t":"2026-08-25T15:15:00Z","v":317,"vw":62.765},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-08-25T16:15:00Z","v":900,"vw":62.68},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-08-25T17:15:00Z","v":2095,"vw":62.79},{"c":62.76,"h":62.76,"l":62.76,"n":2,"o":62.76,"t":"2026-08-25T18:00:00Z","v":106,"vw":62.76},{"c":63,"h":63,"l":62.98,"n":2,"o":62.98,"t":"2026-08-25T19:30:00Z","v":1073,"vw":62.983225},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-08-26T17:00:00Z","v":241,"vw":63.03},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-08-26T19:30:00Z","v":100,"vw":63.13},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-08-27T14:45:00Z","v":100,"vw":62.8},{"c":62.97,"h":62.97,"l":62.91,"n":10,"o":62.91,"t":"2026-08-27T16:15:00Z","v":2309,"vw":62.938586},{"c":62.773,"h":62.773,"l":62.773,"n":1,"o":62.773,"t":"2026-08-28T16:15:00Z","v":205,"vw":62.773},{"c":62.7507,"h":62.7577,"l":62.7507,"n":2,"o":62.7577,"t":"2026-08-28T17:30:00Z","v":549,"vw":62.75325},{"c":62.195,"h":62.195,"l":62.195,"n":1,"o":62.195,"t":"2026-08-31T14:00:00Z","v":118,"vw":62.195},{"c":62.12,"h":62.12,"l":62.12,"n":10,"o":62.12,"t":"2026-08-31T14:15:00Z","v":1472,"vw":62.12},{"c":61.99,"h":62.0549,"l":61.99,"n":9,"o":62.0549,"t":"2026-08-31T15:00:00Z","v":1442,"vw":61.999865},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-08-31T15:15:00Z","v":29309,"vw":61.95},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-08-31T16:30:00Z","v":301,"vw":62.01},{"c":62.12,"h":62.12,"l":62.11,"n":3,"o":62.11,"t":"2026-08-31T19:30:00Z","v":871,"vw":62.118825},{"c":61.765,"h":61.765,"l":61.765,"n":3,"o":61.765,"t":"2026-09-01T14:00:00Z","v":228,"vw":61.765},{"c":61.88,"h":61.88,"l":61.88,"n":2,"o":61.88,"t":"2026-09-01T14:15:00Z","v":101,"vw":61.88},{"c":61.67,"h":61.67,"l":61.67,"n":3,"o":61.67,"t":"2026-09-01T15:00:00Z","v":158,"vw":61.67},{"c":61.8,"h":61.8,"l":61.8,"n":5,"o":61.8,"t":"2026-09-01T15:15:00Z","v":222,"vw":61.8},{"c":61.71,"h":61.71,"l":61.71,"n":5,"o":61.71,"t":"2026-09-01T15:30:00Z","v":318,"vw":61.71},{"c":61.14,"h":61.14,"l":61.14,"n":2,"o":61.14,"t":"2026-09-01T19:30:00Z","v":212,"vw":61.14},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-09-02T14:30:00Z","v":127,"vw":62.11},{"c":61.63,"h":61.63,"l":61.63,"n":4,"o":61.63,"t":"2026-09-02T16:15:00Z","v":202,"vw":61.63},{"c":61.755,"h":61.755,"l":61.71,"n":8,"o":61.71,"t":"2026-09-02T18:45:00Z","v":803,"vw":61.718996},{"c":61.735,"h":61.735,"l":61.735,"n":3,"o":61.735,"t":"2026-09-02T19:45:00Z","v":241,"vw":61.735},{"c":62.7601,"h":62.7601,"l":62.76,"n":3,"o":62.76,"t":"2026-09-03T19:45:00Z","v":220,"vw":62.76005},{"c":62.56,"h":62.56,"l":62.56,"n":2,"o":62.56,"t":"2026-09-04T14:00:00Z","v":121,"vw":62.56},{"c":62.68,"h":62.68,"l":62.68,"n":3,"o":62.68,"t":"2026-09-04T15:15:00Z","v":63719,"vw":62.68},{"c":62.83,"h":62.83,"l":62.74,"n":6,"o":62.74,"t":"2026-09-04T15:30:00Z","v":1668,"vw":62.752613},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-09-04T15:45:00Z","v":100,"vw":62.87},{"c":62.89,"h":62.92,"l":62.89,"n":5,"o":62.92,"t":"2026-09-04T16:30:00Z","v":406,"vw":62.9},{"c":62.97,"h":62.98,"l":62.955,"n":4,"o":62.955,"t":"2026-09-04T18:30:00Z","v":407,"vw":62.967232},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-09-08T13:15:00Z","v":100,"vw":62.79},{"c":62.84,"h":62.84,"l":62.84,"n":4,"o":62.84,"t":"2026-09-08T13:30:00Z","v":872,"vw":62.84},{"c":62.55,"h":62.55,"l":62.55,"n":3,"o":62.55,"t":"2026-09-08T15:00:00Z","v":125,"vw":62.55},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-09-08T18:45:00Z","v":100,"vw":62.43},{"c":62.29,"h":62.29,"l":62.29,"n":4,"o":62.29,"t":"2026-09-08T19:45:00Z","v":405,"vw":62.29},{"c":61.79,"h":61.835,"l":61.79,"n":13,"o":61.835,"t":"2026-09-09T13:30:00Z","v":1300,"vw":61.813846},{"c":61.8,"h":61.8,"l":61.63,"n":6,"o":61.715,"t":"2026-09-09T14:00:00Z","v":883,"vw":61.692854},{"c":61.8,"h":61.8,"l":61.8,"n":6,"o":61.8,"t":"2026-09-09T16:00:00Z","v":453,"vw":61.8},{"c":61.7,"h":61.7,"l":61.7,"n":4,"o":61.7,"t":"2026-09-09T17:00:00Z","v":250,"vw":61.7},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-09-10T14:15:00Z","v":100,"vw":61.63},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-09-10T14:30:00Z","v":159,"vw":61.6},{"c":61.68,"h":61.68,"l":61.68,"n":5,"o":61.68,"t":"2026-09-10T15:00:00Z","v":311,"vw":61.68},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-09-11T13:30:00Z","v":100,"vw":62.2},{"c":61.7635,"h":61.7635,"l":61.69,"n":5,"o":61.69,"t":"2026-09-11T13:45:00Z","v":581,"vw":61.72675},{"c":61.88,"h":62.02,"l":61.88,"n":3,"o":61.94,"t":"2026-09-11T14:00:00Z","v":503,"vw":61.940676},{"c":61.67,"h":61.67,"l":61.67,"n":4,"o":61.67,"t":"2026-09-11T14:45:00Z","v":291,"vw":61.67},{"c":61.82,"h":61.82,"l":61.82,"n":4,"o":61.82,"t":"2026-09-14T13:30:00Z","v":451,"vw":61.82},{"c":61.88,"h":61.88,"l":61.88,"n":2,"o":61.88,"t":"2026-09-14T13:45:00Z","v":111,"vw":61.88},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-09-14T14:00:00Z","v":100,"vw":61.83},{"c":61.59,"h":61.59,"l":61.59,"n":1,"o":61.59,"t":"2026-09-14T14:30:00Z","v":100,"vw":61.59},{"c":61.52,"h":61.52,"l":61.52,"n":1,"o":61.52,"t":"2026-09-14T15:00:00Z","v":100,"vw":61.52},{"c":61.3,"h":61.31,"l":61.3,"n":6,"o":61.3,"t":"2026-09-14T15:15:00Z","v":1110,"vw":61.303636},{"c":61.29,"h":61.29,"l":61.29,"n":2,"o":61.29,"t":"2026-09-14T17:15:00Z","v":135,"vw":61.29},{"c":61.315,"h":61.315,"l":61.26,"n":3,"o":61.26,"t":"2026-09-14T19:00:00Z","v":1140,"vw":61.271349},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-09-14T19:30:00Z","v":145,"vw":61.25},{"c":59.9501,"h":59.9604,"l":59.9501,"n":10,"o":59.9604,"t":"2026-09-15T14:30:00Z","v":2169,"vw":59.956898},{"c":59.83,"h":59.85,"l":59.83,"n":3,"o":59.85,"t":"2026-09-15T17:15:00Z","v":367,"vw":59.836413},{"c":59.95,"h":59.95,"l":59.95,"n":2,"o":59.95,"t":"2026-09-15T18:00:00Z","v":160,"vw":59.95},{"c":60.035,"h":60.035,"l":60.035,"n":1,"o":60.035,"t":"2026-09-15T18:15:00Z","v":104,"vw":60.035},{"c":60.26,"h":60.26,"l":60.26,"n":2,"o":60.26,"t":"2026-09-16T14:00:00Z","v":210,"vw":60.26},{"c":60.08,"h":60.08,"l":60.08,"n":8,"o":60.08,"t":"2026-09-16T15:15:00Z","v":741,"vw":60.08},{"c":60.11,"h":60.12,"l":60.11,"n":3,"o":60.12,"t":"2026-09-16T16:30:00Z","v":233,"vw":60.115},{"c":59.93,"h":59.93,"l":59.93,"n":4,"o":59.93,"t":"2026-09-17T13:30:00Z","v":169,"vw":59.93},{"c":59.5201,"h":59.5201,"l":59.5201,"n":1,"o":59.5201,"t":"2026-09-17T14:30:00Z","v":118,"vw":59.5201},{"c":59.625,"h":59.625,"l":59.625,"n":2,"o":59.625,"t":"2026-09-17T15:00:00Z","v":151,"vw":59.625},{"c":59.845,"h":59.845,"l":59.845,"n":7,"o":59.845,"t":"2026-09-17T16:15:00Z","v":397,"vw":59.845},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-09-17T17:30:00Z","v":1910,"vw":59.8},{"c":59.805,"h":59.805,"l":59.76,"n":2,"o":59.76,"t":"2026-09-17T18:15:00Z","v":668,"vw":59.7825},{"c":59.63,"h":59.63,"l":59.63,"n":1,"o":59.63,"t":"2026-09-17T19:15:00Z","v":364,"vw":59.63},{"c":59.23,"h":59.23,"l":59.23,"n":2,"o":59.23,"t":"2026-09-18T14:00:00Z","v":165,"vw":59.23},{"c":59.345,"h":59.345,"l":59.345,"n":1,"o":59.345,"t":"2026-09-18T14:45:00Z","v":209,"vw":59.345},{"c":59.33,"h":59.455,"l":59.33,"n":5,"o":59.36,"t":"2026-09-18T15:30:00Z","v":399,"vw":59.391122},{"c":60.01,"h":60.01,"l":60.01,"n":3,"o":60.01,"t":"2026-09-21T14:00:00Z","v":291,"vw":60.01},{"c":59.905,"h":59.905,"l":59.905,"n":1,"o":59.905,"t":"2026-09-21T14:45:00Z","v":200,"vw":59.905},{"c":59.9,"h":59.92,"l":59.9,"n":5,"o":59.92,"t":"2026-09-21T15:15:00Z","v":312,"vw":59.906667},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-09-21T16:15:00Z","v":119,"vw":59.88},{"c":60.03,"h":60.03,"l":60.03,"n":3,"o":60.03,"t":"2026-09-22T13:30:00Z","v":577,"vw":60.03},{"c":59.07,"h":59.07,"l":59.07,"n":3,"o":59.07,"t":"2026-09-22T16:15:00Z","v":425,"vw":59.07},{"c":58.981,"h":58.981,"l":58.981,"n":2,"o":58.981,"t":"2026-09-23T14:30:00Z","v":164,"vw":58.981},{"c":59.085,"h":59.085,"l":59.085,"n":3,"o":59.085,"t":"2026-09-23T15:15:00Z","v":316,"vw":59.085},{"c":58.3701,"h":58.3701,"l":58.37,"n":4,"o":58.37,"t":"2026-09-24T15:15:00Z","v":403,"vw":58.37005},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-09-24T17:15:00Z","v":283,"vw":58.64},{"c":58.765,"h":58.765,"l":58.765,"n":1,"o":58.765,"t":"2026-09-24T19:15:00Z","v":150,"vw":58.765},{"c":59.19,"h":59.19,"l":59.19,"n":1,"o":59.19,"t":"2026-09-25T16:15:00Z","v":100,"vw":59.19},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-09-28T14:45:00Z","v":150,"vw":58.57},{"c":58.5501,"h":58.5501,"l":58.55,"n":3,"o":58.55,"t":"2026-09-28T16:30:00Z","v":250,"vw":58.55005},{"c":58.59,"h":58.59,"l":58.58,"n":8,"o":58.59,"t":"2026-09-28T18:30:00Z","v":3919,"vw":58.587692},{"c":57.9,"h":57.9,"l":57.9,"n":2,"o":57.9,"t":"2026-09-29T15:45:00Z","v":246,"vw":57.9},{"c":57.8,"h":57.83,"l":57.8,"n":4,"o":57.83,"t":"2026-09-29T16:15:00Z","v":52926,"vw":57.828086},{"c":57.905,"h":57.905,"l":57.905,"n":1,"o":57.905,"t":"2026-09-29T16:30:00Z","v":200,"vw":57.905},{"c":58.0013,"h":58.0013,"l":58.0013,"n":1,"o":58.0013,"t":"2026-09-29T18:30:00Z","v":350,"vw":58.0013},{"c":58.55,"h":58.55,"l":58.55,"n":7,"o":58.55,"t":"2026-09-30T13:30:00Z","v":218,"vw":58.55},{"c":58.08,"h":58.12,"l":58.08,"n":2,"o":58.12,"t":"2026-09-30T13:45:00Z","v":475,"vw":58.088421},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-09-30T14:00:00Z","v":847,"vw":58.1},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-09-30T14:30:00Z","v":125,"vw":58.07},{"c":58.08,"h":58.16,"l":58.08,"n":10,"o":58.16,"t":"2026-09-30T15:00:00Z","v":848,"vw":58.102069},{"c":58.11,"h":58.11,"l":58.11,"n":1,"o":58.11,"t":"2026-09-30T15:15:00Z","v":100,"vw":58.11},{"c":57.9868,"h":57.9868,"l":57.9868,"n":2,"o":57.9868,"t":"2026-09-30T16:00:00Z","v":141,"vw":57.9868},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-09-30T19:30:00Z","v":592,"vw":57.74},{"c":56.84,"h":57.01,"l":56.84,"n":5,"o":57,"t":"2026-10-01T14:00:00Z","v":736,"vw":56.982857},{"c":57.04,"h":57.0675,"l":57.04,"n":3,"o":57.04,"t":"2026-10-01T15:15:00Z","v":1900,"vw":57.047237},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-01T15:30:00Z","v":100,"vw":57.11},{"c":57.43,"h":57.43,"l":57.38,"n":11,"o":57.38,"t":"2026-10-01T16:00:00Z","v":4446,"vw":57.406568},{"c":57.46,"h":57.46,"l":57.46,"n":2,"o":57.46,"t":"2026-10-01T16:15:00Z","v":173,"vw":57.46},{"c":57.77,"h":57.77,"l":57.77,"n":3,"o":57.77,"t":"2026-10-01T18:30:00Z","v":3857,"vw":57.77},{"c":58.64,"h":58.64,"l":58.64,"n":3,"o":58.64,"t":"2026-10-02T13:30:00Z","v":311,"vw":58.64},{"c":58.675,"h":58.675,"l":58.675,"n":1,"o":58.675,"t":"2026-10-02T14:00:00Z","v":147,"vw":58.675},{"c":58.65,"h":58.66,"l":58.65,"n":5,"o":58.66,"t":"2026-10-02T14:15:00Z","v":804,"vw":58.658755},{"c":58.35,"h":58.35,"l":58.325,"n":14,"o":58.33,"t":"2026-10-02T15:30:00Z","v":1692,"vw":58.342188},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-02T16:00:00Z","v":250,"vw":58.34},{"c":58.35,"h":58.35,"l":58.26,"n":2,"o":58.26,"t":"2026-10-02T17:30:00Z","v":721,"vw":58.297448},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-05T13:30:00Z","v":303,"vw":58.2},{"c":58.54,"h":58.54,"l":58.54,"n":2,"o":58.54,"t":"2026-10-05T14:00:00Z","v":158,"vw":58.54},{"c":58.43,"h":58.43,"l":58.43,"n":3,"o":58.43,"t":"2026-10-05T14:30:00Z","v":133,"vw":58.43},{"c":58.3601,"h":58.3601,"l":58.36,"n":2,"o":58.36,"t":"2026-10-05T14:45:00Z","v":400,"vw":58.36005},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-05T16:00:00Z","v":250,"vw":58.52},{"c":58.465,"h":58.465,"l":58.465,"n":3,"o":58.465,"t":"2026-10-05T16:15:00Z","v":300,"vw":58.465},{"c":58.56,"h":58.5775,"l":58.56,"n":3,"o":58.561,"t":"2026-10-05T17:00:00Z","v":1364,"vw":58.563147},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-05T18:00:00Z","v":63680,"vw":58.62},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-05T18:15:00Z","v":286,"vw":58.66},{"c":58.53,"h":58.53,"l":58.53,"n":4,"o":58.53,"t":"2026-10-05T19:45:00Z","v":273,"vw":58.53},{"c":58.59,"h":58.59,"l":58.59,"n":4,"o":58.59,"t":"2026-10-06T13:45:00Z","v":1606,"vw":58.59},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-06T14:00:00Z","v":306,"vw":58.69},{"c":58.555,"h":58.555,"l":58.55,"n":6,"o":58.55,"t":"2026-10-06T16:00:00Z","v":548,"vw":58.551462},{"c":58.465,"h":58.465,"l":58.465,"n":1,"o":58.465,"t":"2026-10-06T16:30:00Z","v":369,"vw":58.465},{"c":58.32,"h":58.475,"l":58.32,"n":9,"o":58.44,"t":"2026-10-06T16:45:00Z","v":2386,"vw":58.404779},{"c":58.276,"h":58.284,"l":58.268,"n":3,"o":58.268,"t":"2026-10-06T19:30:00Z","v":490,"vw":58.276},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-07T13:30:00Z","v":109,"vw":57.48},{"c":57.25,"h":57.25,"l":57.25,"n":6,"o":57.25,"t":"2026-10-07T14:00:00Z","v":923,"vw":57.25},{"c":57.235,"h":57.295,"l":57.235,"n":3,"o":57.295,"t":"2026-10-07T14:15:00Z","v":234,"vw":57.268799},{"c":57.21,"h":57.21,"l":57.21,"n":4,"o":57.21,"t":"2026-10-07T14:30:00Z","v":200,"vw":57.21},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-07T16:15:00Z","v":375,"vw":57.3},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-08T13:45:00Z","v":100,"vw":57.22},{"c":57.2,"h":57.34,"l":57.2,"n":2,"o":57.34,"t":"2026-10-08T14:00:00Z","v":319,"vw":57.296113},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-08T14:15:00Z","v":101,"vw":57.14},{"c":57.11,"h":57.11,"l":57.105,"n":3,"o":57.105,"t":"2026-10-08T14:30:00Z","v":221,"vw":57.1075},{"c":57.07,"h":57.09,"l":57.07,"n":2,"o":57.09,"t":"2026-10-08T14:45:00Z","v":200,"vw":57.08},{"c":57.05,"h":57.1,"l":57.05,"n":2,"o":57.1,"t":"2026-10-08T15:00:00Z","v":200,"vw":57.075},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-08T15:15:00Z","v":100,"vw":56.96},{"c":57.02,"h":57.02,"l":56.95,"n":2,"o":56.95,"t":"2026-10-08T15:30:00Z","v":200,"vw":56.985},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-08T15:45:00Z","v":100,"vw":57.05},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-08T16:00:00Z","v":100,"vw":57.11},{"c":57.25,"h":57.25,"l":57.18,"n":8,"o":57.18,"t":"2026-10-08T16:15:00Z","v":432,"vw":57.215},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-08T16:30:00Z","v":100,"vw":57.15},{"c":57.39,"h":57.39,"l":57.39,"n":3,"o":57.39,"t":"2026-10-08T16:45:00Z","v":156,"vw":57.39},{"c":57.52,"h":57.52,"l":57.47,"n":10,"o":57.47,"t":"2026-10-08T17:00:00Z","v":1243,"vw":57.479091},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-08T17:15:00Z","v":100,"vw":57.52},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-08T17:45:00Z","v":100,"vw":57.52},{"c":57.59,"h":57.64,"l":57.59,"n":3,"o":57.64,"t":"2026-10-08T18:00:00Z","v":201,"vw":57.615},{"c":57.66,"h":57.66,"l":57.62,"n":3,"o":57.62,"t":"2026-10-08T18:15:00Z","v":376,"vw":57.648732},{"c":57.67,"h":57.67,"l":57.62,"n":4,"o":57.62,"t":"2026-10-08T18:30:00Z","v":212,"vw":57.645},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-08T18:45:00Z","v":100,"vw":57.67},{"c":57.71,"h":57.71,"l":57.68,"n":4,"o":57.68,"t":"2026-10-08T19:00:00Z","v":209,"vw":57.695},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-08T19:15:00Z","v":106,"vw":57.75},{"c":57.69,"h":57.75,"l":57.69,"n":6,"o":57.75,"t":"2026-10-08T19:30:00Z","v":897,"vw":57.715207},{"c":57.67,"h":57.73,"l":57.67,"n":4,"o":57.71,"t":"2026-10-08T19:45:00Z","v":308,"vw":57.703333},{"c":57.76,"h":57.76,"l":57.76,"n":2,"o":57.76,"t":"2026-10-09T13:45:00Z","v":1452,"vw":57.76},{"c":57.6846,"h":57.6846,"l":57.6846,"n":1,"o":57.6846,"t":"2026-10-09T14:15:00Z","v":100,"vw":57.6846},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-09T16:30:00Z","v":557,"vw":57.8},{"c":57.84,"h":57.84,"l":57.84,"n":2,"o":57.84,"t":"2026-10-09T18:15:00Z","v":150,"vw":57.84},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-10-12T13:30:00Z","v":100,"vw":58.01},{"c":57.772,"h":57.772,"l":57.772,"n":2,"o":57.772,"t":"2026-10-12T19:45:00Z","v":101,"vw":57.772},{"c":57.485,"h":57.485,"l":57.485,"n":1,"o":57.485,"t":"2026-10-13T18:45:00Z","v":200,"vw":57.485},{"c":56.26,"h":56.26,"l":56.26,"n":2,"o":56.26,"t":"2026-10-14T14:15:00Z","v":256,"vw":56.26},{"c":56.27,"h":56.27,"l":56.27,"n":1,"o":56.27,"t":"2026-10-14T15:15:00Z","v":226,"vw":56.27},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-14T15:30:00Z","v":100,"vw":56.26},{"c":56.225,"h":56.225,"l":56.225,"n":4,"o":56.225,"t":"2026-10-14T18:45:00Z","v":235,"vw":56.225},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-14T19:15:00Z","v":141,"vw":56.26},{"c":55.9301,"h":56.05,"l":55.93,"n":5,"o":56.05,"t":"2026-10-15T14:00:00Z","v":366,"vw":55.970033},{"c":56.61,"h":56.61,"l":56.61,"n":2,"o":56.61,"t":"2026-10-15T15:15:00Z","v":126,"vw":56.61},{"c":56.72,"h":56.72,"l":56.72,"n":3,"o":56.72,"t":"2026-10-15T16:00:00Z","v":627,"vw":56.72},{"c":56.9701,"h":56.9701,"l":56.9701,"n":1,"o":56.9701,"t":"2026-10-15T18:00:00Z","v":207,"vw":56.9701},{"c":57.68,"h":57.68,"l":57.68,"n":8,"o":57.68,"t":"2026-10-16T14:30:00Z","v":701,"vw":57.68},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-16T14:45:00Z","v":200,"vw":57.72},{"c":57.74,"h":57.74,"l":57.73,"n":3,"o":57.73,"t":"2026-10-16T15:15:00Z","v":300,"vw":57.736667},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-16T16:45:00Z","v":509,"vw":56.94},{"c":57.01,"h":57.01,"l":57.01,"n":4,"o":57.01,"t":"2026-10-16T19:45:00Z","v":208,"vw":57.01},{"c":56.9001,"h":56.9001,"l":56.9001,"n":1,"o":56.9001,"t":"2026-10-19T14:15:00Z","v":135,"vw":56.9001},{"c":56.95,"h":57.04,"l":56.92,"n":22,"o":57.03,"t":"2026-10-19T14:30:00Z","v":2923,"vw":57.010345},{"c":57.125,"h":57.125,"l":57.125,"n":2,"o":57.125,"t":"2026-10-19T15:00:00Z","v":189,"vw":57.125},{"c":56.92,"h":56.945,"l":56.9,"n":6,"o":56.945,"t":"2026-10-19T16:30:00Z","v":1464,"vw":56.917298},{"c":56.82,"h":56.83,"l":56.82,"n":4,"o":56.83,"t":"2026-10-19T17:30:00Z","v":704,"vw":56.825},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-20T14:00:00Z","v":132,"vw":57.53},{"c":57.86,"h":57.86,"l":57.86,"n":5,"o":57.86,"t":"2026-10-20T15:00:00Z","v":220,"vw":57.86},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-20T18:45:00Z","v":589,"vw":57.67},{"c":58.38,"h":58.38,"l":58.38,"n":2,"o":58.38,"t":"2026-10-21T15:45:00Z","v":377,"vw":58.38},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-22T13:30:00Z","v":151,"vw":57.86},{"c":58.62,"h":58.62,"l":58.62,"n":5,"o":58.62,"t":"2026-10-22T13:45:00Z","v":713,"vw":58.62},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-22T14:00:00Z","v":226,"vw":58.48},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-22T14:15:00Z","v":100,"vw":58.28},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-10-22T16:30:00Z","v":201,"vw":58.08},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-22T17:00:00Z","v":100,"vw":58.08}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.3177221172022686,"strike":60.48771266540643,"iv":0.1983758034026465,"gamma":0.05385368620037807,"theta":-0.012507372400756145,"vega":0.14608071833648392,"rho":0.08589384183848249,"breakevenPct":8.136079171158226},{"delta":0.5,"premium":2.784124767225326,"strike":59.54934823091248,"iv":0.20341080074487897,"gamma":0.052918435754189946,"theta":-0.013115456238361268,"vega":0.1472098696461825,"rho":0.09604478952296006,"breakevenPct":7.3234727929369905},{"delta":0.55,"premium":3.2905577299412925,"strike":58.59882583170254,"iv":0.20777847358121332,"gamma":0.051359295499021525,"theta":-0.0135,"vega":0.14605694716242662,"rho":0.10618836720511787,"breakevenPct":6.558855994565838},{"delta":0.6,"premium":3.8645522388059703,"strike":57.5863539445629,"iv":0.2115914712153518,"gamma":0.049304051172707884,"theta":-0.01370682302771855,"vega":0.14259722814498932,"rho":0.11617859179958913,"breakevenPct":5.803901830869271},{"delta":0.65,"premium":4.651512096774195,"strike":56.45564516129032,"iv":0.22071290322580644,"gamma":0.04506733870967741,"theta":-0.013891129032258065,"vega":0.13578104838709676,"rho":0.12582240683799423,"breakevenPct":5.212047620634498},{"delta":0.7,"premium":5.48820564516129,"strike":55.24596774193548,"iv":0.2265193548387097,"gamma":0.04099475806451613,"theta":-0.013649193548387097,"vega":0.12662782258064514,"rho":0.13523128411711194,"breakevenPct":4.569857760152852},{"delta":0.75,"premium":6.324899193548388,"strike":54.03629032258064,"iv":0.2323258064516129,"gamma":0.036922177419354836,"theta":-0.013407258064516129,"vega":0.11747459677419353,"rho":0.14464016139622968,"breakevenPct":3.9276678996712033}],"put":[{"delta":0.35,"premium":2.020514165792235,"strike":56.539349422875134,"iv":0.21385047219307451,"gamma":0.046537145855194126,"theta":-0.00731909758656873,"vega":0.136101259181532,"rho":-0.10309427923129902,"breakevenPct":6.131481995380689},{"delta":0.4,"premium":2.4008919202518366,"strike":57.588667366211965,"iv":0.20986306400839455,"gamma":0.0495277019937041,"theta":-0.007161699895068206,"vega":0.14213483735571877,"rho":-0.1172522156978778,"breakevenPct":4.979725471831733},{"delta":0.45,"premium":2.9734115805946795,"strike":58.6660406885759,"iv":0.2086901095461659,"gamma":0.04981511737089202,"theta":-0.006709890453834116,"vega":0.14218788732394366,"rho":-0.13157431728061372,"breakevenPct":4.110487073035081},{"delta":0.5,"premium":3.6698122065727703,"strike":59.76150234741784,"iv":0.20933173708920189,"gamma":0.048359718309859155,"theta":-0.006068262910798122,"vega":0.1383850704225352,"rho":-0.14600226216192463,"breakevenPct":3.423398517828729},{"delta":0.55,"premium":4.366212832550862,"strike":60.85696400625978,"iv":0.20997336463223787,"gamma":0.04690431924882629,"theta":-0.005426635367762127,"vega":0.13458225352112674,"rho":-0.16043020704323557,"breakevenPct":2.736309962622376},{"delta":0.6,"premium":5.0626134585289515,"strike":61.95242566510172,"iv":0.21061499217527388,"gamma":0.04544892018779343,"theta":-0.004785007824726135,"vega":0.1307794366197183,"rho":-0.17485815192454648,"breakevenPct":2.0492214074160247},{"delta":0.65,"premium":5.759014084507043,"strike":63.04788732394366,"iv":0.21125661971830986,"gamma":0.04399352112676056,"theta":-0.00414338028169014,"vega":0.12697661971830987,"rho":-0.1892860968058574,"breakevenPct":1.3621328522096716},{"delta":0.7,"premium":6.455414710485133,"strike":64.1433489827856,"iv":0.21189824726134585,"gamma":0.0425381220657277,"theta":-0.0035017527386541473,"vega":0.1231738028169014,"rho":-0.20371404168716833,"breakevenPct":0.6750442970033204},{"delta":0.75,"premium":7.4302631578947365,"strike":65.4780701754386,"iv":0.21732412280701754,"gamma":0.03958333333333333,"theta":-0.002856578947368421,"vega":0.117475,"rho":-0.21896324372234882,"breakevenPct":0.08835363201392014}]},"raw":{"call":[{"delta":0.45,"premium":2.3177221172022686,"strike":60.48771266540643,"iv":0.1983758034026465,"gamma":0.05385368620037807,"theta":-0.012507372400756145,"vega":0.14608071833648392,"rho":0.08589384183848249,"breakevenPct":8.136079171158226},{"delta":0.5,"premium":2.784124767225326,"strike":59.54934823091248,"iv":0.20341080074487897,"gamma":0.052918435754189946,"theta":-0.013115456238361268,"vega":0.1472098696461825,"rho":0.09604478952296006,"breakevenPct":7.3234727929369905},{"delta":0.55,"premium":3.2905577299412925,"strike":58.59882583170254,"iv":0.20777847358121332,"gamma":0.051359295499021525,"theta":-0.0135,"vega":0.14605694716242662,"rho":0.10618836720511787,"breakevenPct":6.558855994565838},{"delta":0.6,"premium":3.8645522388059703,"strike":57.5863539445629,"iv":0.2115914712153518,"gamma":0.049304051172707884,"theta":-0.01370682302771855,"vega":0.14259722814498932,"rho":0.11617859179958913,"breakevenPct":5.803901830869271},{"delta":0.65,"premium":4.651512096774195,"strike":56.45564516129032,"iv":0.22071290322580644,"gamma":0.04506733870967741,"theta":-0.013891129032258065,"vega":0.13578104838709676,"rho":0.12582240683799423,"breakevenPct":5.212047620634498},{"delta":0.7,"premium":5.48820564516129,"strike":55.24596774193548,"iv":0.2265193548387097,"gamma":0.04099475806451613,"theta":-0.013649193548387097,"vega":0.12662782258064514,"rho":0.13523128411711194,"breakevenPct":4.569857760152852},{"delta":0.75,"premium":6.324899193548388,"strike":54.03629032258064,"iv":0.2323258064516129,"gamma":0.036922177419354836,"theta":-0.013407258064516129,"vega":0.11747459677419353,"rho":0.14464016139622968,"breakevenPct":3.9276678996712033}],"put":[{"delta":0.35,"premium":2.020514165792235,"strike":56.539349422875134,"iv":0.21385047219307451,"gamma":0.046537145855194126,"theta":-0.00731909758656873,"vega":0.136101259181532,"rho":-0.10309427923129902,"breakevenPct":6.131481995380689},{"delta":0.4,"premium":2.4008919202518366,"strike":57.588667366211965,"iv":0.20986306400839455,"gamma":0.0495277019937041,"theta":-0.007161699895068206,"vega":0.14213483735571877,"rho":-0.1172522156978778,"breakevenPct":4.979725471831733},{"delta":0.45,"premium":2.9734115805946795,"strike":58.6660406885759,"iv":0.2086901095461659,"gamma":0.04981511737089202,"theta":-0.006709890453834116,"vega":0.14218788732394366,"rho":-0.13157431728061372,"breakevenPct":4.110487073035081},{"delta":0.5,"premium":3.6698122065727703,"strike":59.76150234741784,"iv":0.20933173708920189,"gamma":0.048359718309859155,"theta":-0.006068262910798122,"vega":0.1383850704225352,"rho":-0.14600226216192463,"breakevenPct":3.423398517828729},{"delta":0.55,"premium":4.366212832550862,"strike":60.85696400625978,"iv":0.20997336463223787,"gamma":0.04690431924882629,"theta":-0.005426635367762127,"vega":0.13458225352112674,"rho":-0.16043020704323557,"breakevenPct":2.736309962622376},{"delta":0.6,"premium":5.0626134585289515,"strike":61.95242566510172,"iv":0.21061499217527388,"gamma":0.04544892018779343,"theta":-0.004785007824726135,"vega":0.1307794366197183,"rho":-0.17485815192454648,"breakevenPct":2.0492214074160247},{"delta":0.65,"premium":5.759014084507043,"strike":63.04788732394366,"iv":0.21125661971830986,"gamma":0.04399352112676056,"theta":-0.00414338028169014,"vega":0.12697661971830987,"rho":-0.1892860968058574,"breakevenPct":1.3621328522096716},{"delta":0.7,"premium":6.455414710485133,"strike":64.1433489827856,"iv":0.21189824726134585,"gamma":0.0425381220657277,"theta":-0.0035017527386541473,"vega":0.1231738028169014,"rho":-0.20371404168716833,"breakevenPct":0.6750442970033204},{"delta":0.75,"premium":7.4302631578947365,"strike":65.4780701754386,"iv":0.21732412280701754,"gamma":0.03958333333333333,"theta":-0.002856578947368421,"vega":0.117475,"rho":-0.21896324372234882,"breakevenPct":0.08835363201392014}]}},"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"}}