{"symbol":"EFO","url":"https://intraalpha.com/companies/EFO","capturedAt":"2026-10-22T23:01:02.577Z","state":"partial","quote":{"symbol":"EFO","last_price":70.1187,"prev_close":71.3916,"regular_close":70.1187,"change":-1.2729,"change_pct":-1.783,"regular_change":-1.2729,"regular_change_pct":-1.783,"extended_change":0,"extended_change_pct":0,"bid":68.67,"ask":71.56,"bid_size":100,"ask_size":100,"volume":2582,"vwap":70.296476,"open":70.38,"high":70.38,"low":69.95,"close":70.1187,"trade_count":51,"last_trade_at":"2026-10-22T22:30:00.004145391Z","last_quote_at":"2026-10-22T21:53:41.078653502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:07.474Z","bars":[{"c":69.74,"h":69.74,"l":69.74,"n":2,"o":69.74,"t":"2026-10-15T13:55:00Z","v":340,"vw":69.74},{"c":70.03,"h":70.03,"l":70.03,"n":3,"o":70.03,"t":"2026-10-15T14:10:00Z","v":252,"vw":70.03},{"c":70.7199,"h":70.7199,"l":70.7199,"n":1,"o":70.7199,"t":"2026-10-15T17:45:00Z","v":133,"vw":70.7199},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-15T18:05:00Z","v":258,"vw":70.74},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-15T19:30:00Z","v":141,"vw":70.78},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-10-15T19:40:00Z","v":483,"vw":70.89},{"c":70.979,"h":70.979,"l":70.979,"n":7,"o":70.979,"t":"2026-10-15T19:50:00Z","v":473,"vw":70.979},{"c":71.99,"h":71.99,"l":71.89,"n":3,"o":71.89,"t":"2026-10-16T13:30:00Z","v":289,"vw":71.924722},{"c":72.005,"h":72.005,"l":72.005,"n":2,"o":72.005,"t":"2026-10-16T14:05:00Z","v":222,"vw":72.005},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-16T14:45:00Z","v":352,"vw":72.05},{"c":71.795,"h":71.795,"l":71.795,"n":1,"o":71.795,"t":"2026-10-16T15:40:00Z","v":140,"vw":71.795},{"c":71.14,"h":71.14,"l":71.14,"n":3,"o":71.14,"t":"2026-10-16T16:30:00Z","v":118,"vw":71.14},{"c":70.96,"h":70.96,"l":70.96,"n":1,"o":70.96,"t":"2026-10-16T16:35:00Z","v":2050,"vw":70.96},{"c":70.755,"h":70.755,"l":70.755,"n":1,"o":70.755,"t":"2026-10-16T19:30:00Z","v":180,"vw":70.755},{"c":70.575,"h":70.575,"l":70.575,"n":3,"o":70.575,"t":"2026-10-16T19:40:00Z","v":145,"vw":70.575},{"c":70.65,"h":70.655,"l":70.65,"n":4,"o":70.655,"t":"2026-10-16T19:50:00Z","v":424,"vw":70.65375},{"c":70.369,"h":70.369,"l":70.36,"n":5,"o":70.36,"t":"2026-10-19T16:15:00Z","v":840,"vw":70.365786},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-19T18:00:00Z","v":100,"vw":69.9},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-19T19:45:00Z","v":167,"vw":69.89},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-20T19:45:00Z","v":100,"vw":70.9},{"c":70.939,"h":70.939,"l":70.939,"n":4,"o":70.939,"t":"2026-10-20T19:50:00Z","v":482,"vw":70.939},{"c":70.88,"h":70.88,"l":70.88,"n":1,"o":70.88,"t":"2026-10-20T19:55:00Z","v":108,"vw":70.88},{"c":71.5799,"h":71.58,"l":71.56,"n":30,"o":71.57,"t":"2026-10-21T18:30:00Z","v":6058,"vw":71.575437},{"c":70.38,"h":70.38,"l":70.38,"n":2,"o":70.38,"t":"2026-10-22T13:50:00Z","v":1769,"vw":70.38},{"c":69.95,"h":69.95,"l":69.95,"n":3,"o":69.95,"t":"2026-10-22T15:50:00Z","v":433,"vw":69.95}],"history":[{"c":47.0138,"h":47.65,"l":47.0138,"n":22,"o":47.65,"t":"2024-10-21T04:00:00Z","v":1365,"vw":47.217204},{"c":46.5678,"h":46.5678,"l":46.01,"n":22,"o":46.33,"t":"2024-10-22T04:00:00Z","v":375,"vw":46.173137},{"c":45.5728,"h":45.64,"l":45.5728,"n":19,"o":45.64,"t":"2024-10-23T04:00:00Z","v":408,"vw":45.64},{"c":46.0336,"h":46.0336,"l":46.0336,"n":8,"o":46.0336,"t":"2024-10-24T04:00:00Z","v":99,"vw":46.0336},{"c":45.7148,"h":45.7148,"l":45.665,"n":11,"o":45.665,"t":"2024-10-25T04:00:00Z","v":793,"vw":45.665},{"c":46.4907,"h":46.56,"l":46.322,"n":20,"o":46.322,"t":"2024-10-28T04:00:00Z","v":1157,"vw":46.38552},{"c":46.0703,"h":46.16,"l":46.0703,"n":8,"o":46.16,"t":"2024-10-29T04:00:00Z","v":184,"vw":46.16},{"c":45.5123,"h":45.9,"l":45.5123,"n":9,"o":45.54,"t":"2024-10-30T04:00:00Z","v":420,"vw":45.8},{"c":45.14,"h":45.14,"l":44.77,"n":61,"o":44.91,"t":"2024-10-31T04:00:00Z","v":8119,"vw":45.033086},{"c":45.0873,"h":45.5419,"l":45.0873,"n":78,"o":45.32,"t":"2024-11-01T04:00:00Z","v":12007,"vw":45.416674},{"c":45.1658,"h":45.72,"l":45.1658,"n":14,"o":45.64,"t":"2024-11-04T05:00:00Z","v":654,"vw":45.686109},{"c":46.0587,"h":46.0587,"l":45.64,"n":6,"o":45.64,"t":"2024-11-05T05:00:00Z","v":4031,"vw":45.932378},{"c":44.6926,"h":44.7,"l":44.32,"n":84,"o":44.59,"t":"2024-11-06T05:00:00Z","v":5400,"vw":44.503395},{"c":46.0233,"h":46.1099,"l":46.0153,"n":19,"o":46.0153,"t":"2024-11-07T05:00:00Z","v":1041,"vw":46.051684},{"c":44.741,"h":44.741,"l":44.6,"n":28,"o":44.6,"t":"2024-11-08T05:00:00Z","v":459,"vw":44.6},{"c":44.909,"h":44.909,"l":44.909,"n":21,"o":44.909,"t":"2024-11-11T05:00:00Z","v":367,"vw":44.909},{"c":43.1431,"h":43.95,"l":42.671,"n":24,"o":43.95,"t":"2024-11-12T05:00:00Z","v":889,"vw":42.965219},{"c":42.6113,"h":42.81,"l":42.6113,"n":14,"o":42.81,"t":"2024-11-13T05:00:00Z","v":287,"vw":42.81},{"c":42.7485,"h":43.275,"l":42.7485,"n":20,"o":43.161,"t":"2024-11-14T05:00:00Z","v":532,"vw":43.246125},{"c":42.4772,"h":42.529,"l":42.2623,"n":21,"o":42.2623,"t":"2024-11-15T05:00:00Z","v":811,"vw":42.396286},{"c":42.8859,"h":42.8859,"l":42.8859,"n":19,"o":42.8859,"t":"2024-11-18T05:00:00Z","v":215,"vw":42.8859},{"c":42.8506,"h":42.8506,"l":41.9615,"n":30,"o":42.63,"t":"2024-11-19T05:00:00Z","v":745,"vw":42.29575},{"c":42.4904,"h":42.4904,"l":42.4904,"n":10,"o":42.4904,"t":"2024-11-20T05:00:00Z","v":148,"vw":42.4904},{"c":42.5828,"h":42.5828,"l":42.5828,"n":8,"o":42.5828,"t":"2024-11-21T05:00:00Z","v":9,"vw":42.5828},{"c":42.851,"h":42.851,"l":42.601,"n":12,"o":42.601,"t":"2024-11-22T05:00:00Z","v":504,"vw":42.674},{"c":43.3066,"h":43.3066,"l":43.3066,"n":18,"o":43.3066,"t":"2024-11-25T05:00:00Z","v":249,"vw":43.3066},{"c":42.7906,"h":42.7906,"l":42.78,"n":11,"o":42.78,"t":"2024-11-26T05:00:00Z","v":288,"vw":42.78},{"c":43.2297,"h":43.2297,"l":43.2297,"n":12,"o":43.2297,"t":"2024-11-27T05:00:00Z","v":32,"vw":43.2297},{"c":44.36,"h":44.36,"l":43.7621,"n":7,"o":43.7621,"t":"2024-11-29T05:00:00Z","v":625,"vw":44.180384},{"c":44.6289,"h":44.7,"l":43.961,"n":35,"o":44.36,"t":"2024-12-02T05:00:00Z","v":2609,"vw":44.348335},{"c":45.1391,"h":45.2999,"l":45.1391,"n":16,"o":45.2999,"t":"2024-12-03T05:00:00Z","v":559,"vw":45.2999},{"c":45.06,"h":45.1,"l":45.06,"n":53,"o":45.1,"t":"2024-12-04T05:00:00Z","v":3732,"vw":45.070564},{"c":45.6085,"h":45.7399,"l":45.6085,"n":12,"o":45.7399,"t":"2024-12-05T05:00:00Z","v":469,"vw":45.7399},{"c":45.63,"h":45.63,"l":45.6,"n":32,"o":45.6,"t":"2024-12-06T05:00:00Z","v":3537,"vw":45.628476},{"c":45.5249,"h":45.5249,"l":45.5249,"n":13,"o":45.5249,"t":"2024-12-09T05:00:00Z","v":184,"vw":45.5249},{"c":44.6989,"h":44.8001,"l":44.6989,"n":12,"o":44.8001,"t":"2024-12-10T05:00:00Z","v":709,"vw":44.8001},{"c":45.1764,"h":45.319,"l":45.1764,"n":17,"o":45.179,"t":"2024-12-11T05:00:00Z","v":1035,"vw":45.199533},{"c":44.4007,"h":44.5,"l":44.4007,"n":12,"o":44.5,"t":"2024-12-12T05:00:00Z","v":283,"vw":44.5},{"c":44.15,"h":44.15,"l":44.021,"n":17,"o":44.021,"t":"2024-12-13T05:00:00Z","v":525,"vw":44.021},{"c":43.8693,"h":43.98,"l":43.6901,"n":46,"o":43.71,"t":"2024-12-16T05:00:00Z","v":9523,"vw":43.826387},{"c":43.6644,"h":43.8315,"l":43.591,"n":19,"o":43.69,"t":"2024-12-17T05:00:00Z","v":1715,"vw":43.711548},{"c":41.6323,"h":43.7511,"l":41.61,"n":32,"o":43.74,"t":"2024-12-18T05:00:00Z","v":4351,"vw":42.452296},{"c":41.295,"h":41.47,"l":41.295,"n":21,"o":41.47,"t":"2024-12-19T05:00:00Z","v":290,"vw":41.47},{"c":41.1123,"h":41.69,"l":40.84,"n":30,"o":40.84,"t":"2024-12-20T05:00:00Z","v":1722,"vw":41.56668},{"c":41.2891,"h":41.2891,"l":40.68,"n":19,"o":40.68,"t":"2024-12-23T05:00:00Z","v":763,"vw":40.867},{"c":41.5001,"h":41.511,"l":41.47,"n":17,"o":41.47,"t":"2024-12-24T05:00:00Z","v":2189,"vw":41.501462},{"c":41.9845,"h":42.059,"l":41.82,"n":20,"o":41.82,"t":"2024-12-26T05:00:00Z","v":1336,"vw":41.985531},{"c":41.797,"h":41.797,"l":41.797,"n":16,"o":41.797,"t":"2024-12-27T05:00:00Z","v":178,"vw":41.797},{"c":41.312,"h":41.41,"l":40.991,"n":54,"o":40.991,"t":"2024-12-30T05:00:00Z","v":3887,"vw":41.128224},{"c":41.01,"h":41.58,"l":41,"n":36,"o":41.5799,"t":"2024-12-31T05:00:00Z","v":3859,"vw":41.196341},{"c":41.02,"h":41.41,"l":40.78,"n":69,"o":41.21,"t":"2025-01-02T05:00:00Z","v":13423,"vw":40.87541},{"c":41.26,"h":41.28,"l":40.941,"n":106,"o":41.18,"t":"2025-01-03T05:00:00Z","v":10375,"vw":41.136627},{"c":42.03,"h":42.5,"l":41.85,"n":22,"o":41.85,"t":"2025-01-06T05:00:00Z","v":2139,"vw":42.343192},{"c":42.026,"h":42.58,"l":42.026,"n":10,"o":42.58,"t":"2025-01-07T05:00:00Z","v":452,"vw":42.42},{"c":41.8576,"h":41.8576,"l":41.43,"n":12,"o":41.489,"t":"2025-01-08T05:00:00Z","v":733,"vw":41.469833},{"c":40.5139,"h":41.085,"l":40.451,"n":48,"o":41.085,"t":"2025-01-10T05:00:00Z","v":2391,"vw":40.701252},{"c":40.2872,"h":40.2872,"l":40.2872,"n":33,"o":40.2872,"t":"2025-01-13T05:00:00Z","v":579,"vw":40.2872},{"c":40.6007,"h":40.6007,"l":40.34,"n":19,"o":40.49,"t":"2025-01-14T05:00:00Z","v":363,"vw":40.397915},{"c":41.6125,"h":41.78,"l":41.6125,"n":12,"o":41.78,"t":"2025-01-15T05:00:00Z","v":117,"vw":41.78},{"c":42.0065,"h":42.0294,"l":41.82,"n":18,"o":41.82,"t":"2025-01-16T05:00:00Z","v":491,"vw":41.968433},{"c":42.3197,"h":42.5,"l":42.3197,"n":36,"o":42.5,"t":"2025-01-17T05:00:00Z","v":3446,"vw":42.489644},{"c":44.02,"h":44.02,"l":43.82,"n":21,"o":43.82,"t":"2025-01-21T05:00:00Z","v":513,"vw":43.92},{"c":43.8422,"h":44.21,"l":43.8,"n":39,"o":44.21,"t":"2025-01-22T05:00:00Z","v":3069,"vw":44.089641},{"c":44.495,"h":44.495,"l":43.911,"n":22,"o":43.911,"t":"2025-01-23T05:00:00Z","v":1094,"vw":44.328285},{"c":44.9782,"h":45.07,"l":44.925,"n":29,"o":44.925,"t":"2025-01-24T05:00:00Z","v":499,"vw":44.9975},{"c":44.9786,"h":44.9786,"l":44.75,"n":37,"o":44.75,"t":"2025-01-27T05:00:00Z","v":1453,"vw":44.794469},{"c":44.8984,"h":44.8984,"l":44.8984,"n":20,"o":44.8984,"t":"2025-01-28T05:00:00Z","v":107,"vw":44.8984},{"c":44.8743,"h":44.9,"l":44.8743,"n":12,"o":44.9,"t":"2025-01-29T05:00:00Z","v":181,"vw":44.9},{"c":45.773,"h":46.08,"l":45.689,"n":25,"o":45.87,"t":"2025-01-30T05:00:00Z","v":2852,"vw":45.876729},{"c":45.09,"h":45.769,"l":44.87,"n":88,"o":45.59,"t":"2025-01-31T05:00:00Z","v":5622,"vw":45.217849},{"c":43.78,"h":44.32,"l":42.97,"n":77,"o":42.97,"t":"2025-02-03T05:00:00Z","v":8937,"vw":43.913268},{"c":44.9058,"h":44.9058,"l":44.9,"n":21,"o":44.9,"t":"2025-02-04T05:00:00Z","v":368,"vw":44.9},{"c":45.8057,"h":45.8057,"l":45.46,"n":17,"o":45.46,"t":"2025-02-05T05:00:00Z","v":167,"vw":45.46},{"c":46.2,"h":46.2,"l":46.0901,"n":19,"o":46.0901,"t":"2025-02-06T05:00:00Z","v":529,"vw":46.1162},{"c":45.34,"h":46.0678,"l":45.34,"n":20,"o":46.0678,"t":"2025-02-07T05:00:00Z","v":707,"vw":45.666018},{"c":45.854,"h":45.854,"l":45.58,"n":26,"o":45.58,"t":"2025-02-10T05:00:00Z","v":1609,"vw":45.599584},{"c":46.3017,"h":46.45,"l":45.87,"n":16,"o":45.87,"t":"2025-02-11T05:00:00Z","v":686,"vw":46.116617},{"c":46.6748,"h":46.6748,"l":45.65,"n":22,"o":45.65,"t":"2025-02-12T05:00:00Z","v":583,"vw":45.650532},{"c":47.87,"h":47.87,"l":47.275,"n":58,"o":47.37,"t":"2025-02-13T05:00:00Z","v":8256,"vw":47.772725},{"c":47.8988,"h":48.0699,"l":47.85,"n":15,"o":48.0699,"t":"2025-02-14T05:00:00Z","v":1303,"vw":47.875073},{"c":48.5074,"h":48.53,"l":48.44,"n":25,"o":48.44,"t":"2025-02-18T05:00:00Z","v":1072,"vw":48.479036},{"c":47.565,"h":47.63,"l":47.4,"n":30,"o":47.63,"t":"2025-02-19T05:00:00Z","v":3368,"vw":47.490856},{"c":47.9868,"h":47.9868,"l":47.76,"n":31,"o":47.76,"t":"2025-02-20T05:00:00Z","v":433,"vw":47.76},{"c":47.3774,"h":47.801,"l":47.3774,"n":46,"o":47.8,"t":"2025-02-21T05:00:00Z","v":3267,"vw":47.781215},{"c":47.3687,"h":47.8399,"l":47.311,"n":58,"o":47.311,"t":"2025-02-24T05:00:00Z","v":1693,"vw":47.655857},{"c":48.158,"h":48.49,"l":47.83,"n":119,"o":47.94,"t":"2025-02-25T05:00:00Z","v":24313,"vw":48.278361},{"c":48.2847,"h":48.955,"l":48.134,"n":34,"o":48.64,"t":"2025-02-26T05:00:00Z","v":2237,"vw":48.609283},{"c":47.1881,"h":47.94,"l":47.1881,"n":41,"o":47.94,"t":"2025-02-27T05:00:00Z","v":2422,"vw":47.589961},{"c":47.29,"h":47.38,"l":46.7632,"n":92,"o":47.01,"t":"2025-02-28T05:00:00Z","v":10218,"vw":47.211968},{"c":48.2929,"h":49.38,"l":48.2929,"n":75,"o":48.98,"t":"2025-03-03T05:00:00Z","v":6706,"vw":49.072981},{"c":48.4254,"h":48.97,"l":46.9201,"n":57,"o":47.64,"t":"2025-03-04T05:00:00Z","v":3473,"vw":47.614425},{"c":50.669,"h":50.669,"l":49.851,"n":51,"o":49.94,"t":"2025-03-05T05:00:00Z","v":2970,"vw":49.996697},{"c":49.6983,"h":50.67,"l":49.68,"n":38,"o":50.239,"t":"2025-03-06T05:00:00Z","v":3405,"vw":50.133754},{"c":50.7103,"h":50.7103,"l":49.701,"n":59,"o":49.78,"t":"2025-03-07T05:00:00Z","v":1483,"vw":49.78195},{"c":48.2379,"h":49.21,"l":48.2379,"n":50,"o":49.1,"t":"2025-03-10T04:00:00Z","v":2280,"vw":49.042368},{"c":47.9663,"h":47.9663,"l":47.3,"n":34,"o":47.87,"t":"2025-03-11T04:00:00Z","v":1765,"vw":47.526601},{"c":48.5723,"h":48.5748,"l":48.48,"n":35,"o":48.56,"t":"2025-03-12T04:00:00Z","v":23627,"vw":48.559884},{"c":47.8927,"h":48.13,"l":47.8927,"n":7,"o":47.96,"t":"2025-03-13T04:00:00Z","v":342,"vw":48.048757},{"c":49.6354,"h":49.6354,"l":48.93,"n":54,"o":48.93,"t":"2025-03-14T04:00:00Z","v":4562,"vw":49.259956},{"c":50.7397,"h":50.78,"l":49.93,"n":51,"o":49.98,"t":"2025-03-17T04:00:00Z","v":9009,"vw":50.431117},{"c":50.7228,"h":50.7228,"l":50.25,"n":34,"o":50.395,"t":"2025-03-18T04:00:00Z","v":1632,"vw":50.416769},{"c":51.03,"h":51.1299,"l":50.42,"n":33,"o":50.42,"t":"2025-03-19T04:00:00Z","v":2592,"vw":50.856744},{"c":50.2116,"h":50.2116,"l":49.7574,"n":27,"o":49.7574,"t":"2025-03-20T04:00:00Z","v":3403,"vw":49.997153},{"c":49.5105,"h":49.5105,"l":49.46,"n":27,"o":49.465,"t":"2025-03-21T04:00:00Z","v":884,"vw":49.461815},{"c":49.4607,"h":49.708,"l":49.35,"n":40,"o":49.35,"t":"2025-03-24T04:00:00Z","v":2063,"vw":49.498314},{"c":50.025,"h":50.17,"l":50.025,"n":65,"o":50.17,"t":"2025-03-25T04:00:00Z","v":2479,"vw":50.137663},{"c":48.6536,"h":49.3099,"l":48.6536,"n":30,"o":49.1,"t":"2025-03-26T04:00:00Z","v":575,"vw":49.218639},{"c":48.7829,"h":48.955,"l":48.7829,"n":28,"o":48.955,"t":"2025-03-27T04:00:00Z","v":715,"vw":48.888359},{"c":47.8539,"h":48.31,"l":47.8539,"n":23,"o":48.31,"t":"2025-03-28T04:00:00Z","v":502,"vw":48.31},{"c":47.0916,"h":47.0916,"l":46.3276,"n":87,"o":46.45,"t":"2025-03-31T04:00:00Z","v":7833,"vw":46.747634},{"c":47.2023,"h":47.43,"l":46.685,"n":67,"o":46.99,"t":"2025-04-01T04:00:00Z","v":6672,"vw":47.042623},{"c":47.398,"h":47.398,"l":47.398,"n":27,"o":47.398,"t":"2025-04-02T04:00:00Z","v":195,"vw":47.398},{"c":45.3804,"h":46.47,"l":45.3804,"n":55,"o":46.47,"t":"2025-04-03T04:00:00Z","v":1827,"vw":46.164899},{"c":39.4226,"h":41.16,"l":39.4226,"n":217,"o":40.93,"t":"2025-04-04T04:00:00Z","v":34512,"vw":40.273025},{"c":37.6305,"h":40.45,"l":36.53,"n":201,"o":36.71,"t":"2025-04-07T04:00:00Z","v":48632,"vw":37.278324},{"c":37.235,"h":40.43,"l":36.62,"n":99,"o":40.43,"t":"2025-04-08T04:00:00Z","v":9184,"vw":38.846943},{"c":42.7095,"h":42.9,"l":37.39,"n":267,"o":37.61,"t":"2025-04-09T04:00:00Z","v":22617,"vw":42.305645},{"c":41.1665,"h":41.33,"l":39.671,"n":99,"o":41.1,"t":"2025-04-10T04:00:00Z","v":4226,"vw":40.09631},{"c":43.3662,"h":43.42,"l":41.581,"n":84,"o":42.02,"t":"2025-04-11T04:00:00Z","v":9144,"vw":42.79899},{"c":44.196,"h":44.51,"l":43.67,"n":106,"o":44.03,"t":"2025-04-14T04:00:00Z","v":4958,"vw":44.154216},{"c":44.932,"h":45.21,"l":44.932,"n":43,"o":45.099,"t":"2025-04-15T04:00:00Z","v":1331,"vw":45.110714},{"c":44.7,"h":45.21,"l":44.3801,"n":60,"o":45.17,"t":"2025-04-16T04:00:00Z","v":4248,"vw":44.81838},{"c":45.5207,"h":45.61,"l":45.36,"n":42,"o":45.61,"t":"2025-04-17T04:00:00Z","v":2001,"vw":45.443662},{"c":45.0373,"h":45.56,"l":44.62,"n":60,"o":45.56,"t":"2025-04-21T04:00:00Z","v":12027,"vw":45.174313},{"c":46.881,"h":47.02,"l":46.45,"n":33,"o":46.45,"t":"2025-04-22T04:00:00Z","v":1861,"vw":46.569559},{"c":47.2162,"h":48.17,"l":47.191,"n":69,"o":48.05,"t":"2025-04-23T04:00:00Z","v":2859,"vw":47.911942},{"c":48.4925,"h":48.4925,"l":47.5905,"n":21,"o":47.5905,"t":"2025-04-24T04:00:00Z","v":841,"vw":47.6777},{"c":48.8628,"h":48.8628,"l":48.32,"n":21,"o":48.57,"t":"2025-04-25T04:00:00Z","v":2025,"vw":48.474097},{"c":49.563,"h":49.563,"l":48.71,"n":34,"o":48.71,"t":"2025-04-28T04:00:00Z","v":841,"vw":48.922113},{"c":49.786,"h":49.786,"l":49.5,"n":30,"o":49.5,"t":"2025-04-29T04:00:00Z","v":769,"vw":49.548},{"c":49.77,"h":49.81,"l":48.63,"n":95,"o":48.63,"t":"2025-04-30T04:00:00Z","v":13455,"vw":49.021877},{"c":49.11,"h":50.17,"l":49.11,"n":87,"o":50.17,"t":"2025-05-01T04:00:00Z","v":11107,"vw":49.69135},{"c":51.1122,"h":51.179,"l":50.64,"n":66,"o":50.64,"t":"2025-05-02T04:00:00Z","v":4740,"vw":51.008584},{"c":51.419,"h":51.58,"l":51.325,"n":89,"o":51.3905,"t":"2025-05-05T04:00:00Z","v":11946,"vw":51.382193},{"c":51.2075,"h":51.4184,"l":50.9501,"n":56,"o":51.29,"t":"2025-05-06T04:00:00Z","v":1598,"vw":51.275908},{"c":50.8612,"h":51.16,"l":50.8612,"n":22,"o":51.16,"t":"2025-05-07T04:00:00Z","v":205,"vw":51.16},{"c":50.4614,"h":50.95,"l":50.4614,"n":51,"o":50.795,"t":"2025-05-08T04:00:00Z","v":3041,"vw":50.87502},{"c":50.9,"h":51.26,"l":50.691,"n":24,"o":51.095,"t":"2025-05-09T04:00:00Z","v":2097,"vw":51.052627},{"c":51.3711,"h":51.8,"l":50.75,"n":75,"o":50.93,"t":"2025-05-12T04:00:00Z","v":14875,"vw":51.591299},{"c":51.574,"h":51.8399,"l":51.2701,"n":44,"o":51.37,"t":"2025-05-13T04:00:00Z","v":6488,"vw":51.479175},{"c":51.0004,"h":51.68,"l":51,"n":45,"o":51.68,"t":"2025-05-14T04:00:00Z","v":1976,"vw":51.119122},{"c":52.0132,"h":52.0132,"l":51.465,"n":40,"o":51.71,"t":"2025-05-15T04:00:00Z","v":1920,"vw":51.760978},{"c":52.26,"h":52.26,"l":51.67,"n":71,"o":52.2,"t":"2025-05-16T04:00:00Z","v":5284,"vw":52.099005},{"c":53.44,"h":53.44,"l":52.67,"n":68,"o":52.67,"t":"2025-05-19T04:00:00Z","v":4539,"vw":53.190951},{"c":53.7354,"h":53.79,"l":53.53,"n":99,"o":53.79,"t":"2025-05-20T04:00:00Z","v":11762,"vw":53.554189},{"c":53.34,"h":53.5,"l":53.15,"n":50,"o":53.5,"t":"2025-05-21T04:00:00Z","v":8193,"vw":53.391698},{"c":53.1013,"h":53.4899,"l":53.1013,"n":36,"o":53.1366,"t":"2025-05-22T04:00:00Z","v":1158,"vw":53.285189},{"c":53.074,"h":53.44,"l":52.47,"n":38,"o":52.47,"t":"2025-05-23T04:00:00Z","v":1688,"vw":52.867851},{"c":54.73,"h":54.96,"l":54.42,"n":72,"o":54.42,"t":"2025-05-27T04:00:00Z","v":7778,"vw":54.73325},{"c":53.354,"h":53.809,"l":53.354,"n":33,"o":53.62,"t":"2025-05-28T04:00:00Z","v":1125,"vw":53.685837},{"c":53.8437,"h":54.09,"l":53.541,"n":87,"o":53.541,"t":"2025-05-29T04:00:00Z","v":13318,"vw":53.758722},{"c":53.89,"h":54.12,"l":53.89,"n":79,"o":54.06,"t":"2025-05-30T04:00:00Z","v":4739,"vw":53.973878},{"c":55.39,"h":55.39,"l":53.9,"n":253,"o":54.17,"t":"2025-06-02T04:00:00Z","v":35508,"vw":54.628182},{"c":54.3762,"h":54.51,"l":54.08,"n":145,"o":54.1,"t":"2025-06-03T04:00:00Z","v":19939,"vw":54.378812},{"c":54.85,"h":55.5,"l":54.85,"n":67,"o":55.1007,"t":"2025-06-04T04:00:00Z","v":8493,"vw":55.150296},{"c":54.7665,"h":54.975,"l":54.73,"n":56,"o":54.975,"t":"2025-06-05T04:00:00Z","v":1743,"vw":54.870083},{"c":55.1557,"h":55.33,"l":54.9735,"n":81,"o":55.33,"t":"2025-06-06T04:00:00Z","v":12153,"vw":55.084948},{"c":55.125,"h":55.329,"l":55.03,"n":44,"o":55.03,"t":"2025-06-09T04:00:00Z","v":1714,"vw":55.283387},{"c":55.185,"h":55.66,"l":55,"n":37,"o":55.66,"t":"2025-06-10T04:00:00Z","v":3618,"vw":55.35551},{"c":55.0493,"h":55.2,"l":54.96,"n":107,"o":55.12,"t":"2025-06-11T04:00:00Z","v":11629,"vw":54.99152},{"c":55.96,"h":56.015,"l":55.69,"n":141,"o":56.015,"t":"2025-06-12T04:00:00Z","v":11046,"vw":55.941519},{"c":54.34,"h":54.74,"l":54.04,"n":326,"o":54.74,"t":"2025-06-13T04:00:00Z","v":30096,"vw":54.211567},{"c":54.88,"h":55.73,"l":54.88,"n":165,"o":55.26,"t":"2025-06-16T04:00:00Z","v":21798,"vw":55.265162},{"c":53.4209,"h":53.53,"l":53.4209,"n":45,"o":53.53,"t":"2025-06-17T04:00:00Z","v":1067,"vw":53.50543},{"c":53.5799,"h":53.97,"l":53.5799,"n":20,"o":53.97,"t":"2025-06-18T04:00:00Z","v":305,"vw":53.97},{"c":52.42,"h":53.1621,"l":52.42,"n":133,"o":53.16,"t":"2025-06-20T04:00:00Z","v":25050,"vw":52.798208},{"c":53.3315,"h":53.3315,"l":51.9,"n":55,"o":51.9,"t":"2025-06-23T04:00:00Z","v":4799,"vw":52.901195},{"c":54.7372,"h":54.81,"l":54.22,"n":47,"o":54.22,"t":"2025-06-24T04:00:00Z","v":30941,"vw":54.784799},{"c":53.8944,"h":54.2,"l":53.5928,"n":31,"o":54.2,"t":"2025-06-25T04:00:00Z","v":1261,"vw":54.048902},{"c":55.01,"h":55.066,"l":54.8,"n":25,"o":55.066,"t":"2025-06-26T04:00:00Z","v":1286,"vw":54.827143},{"c":55.9464,"h":56.36,"l":55.48,"n":102,"o":55.77,"t":"2025-06-27T04:00:00Z","v":13565,"vw":55.933893},{"c":56.41,"h":56.46,"l":55.7,"n":79,"o":55.7,"t":"2025-06-30T04:00:00Z","v":4406,"vw":56.285508},{"c":56.02,"h":56.07,"l":55.5312,"n":92,"o":55.57,"t":"2025-07-01T04:00:00Z","v":6483,"vw":55.827882},{"c":56.1837,"h":56.1837,"l":56.015,"n":53,"o":56.015,"t":"2025-07-02T04:00:00Z","v":818,"vw":56.099646},{"c":56.0914,"h":56.0914,"l":56.0914,"n":41,"o":56.0914,"t":"2025-07-03T04:00:00Z","v":498,"vw":56.0914},{"c":54.72,"h":55.67,"l":54.72,"n":81,"o":55.67,"t":"2025-07-07T04:00:00Z","v":10927,"vw":55.032245},{"c":55.7639,"h":55.7639,"l":55.38,"n":58,"o":55.4999,"t":"2025-07-08T04:00:00Z","v":31443,"vw":55.447246},{"c":56.5295,"h":56.5295,"l":55.86,"n":82,"o":55.87,"t":"2025-07-09T04:00:00Z","v":22207,"vw":55.8676},{"c":56.4601,"h":56.4601,"l":55.92,"n":53,"o":56.03,"t":"2025-07-10T04:00:00Z","v":1659,"vw":55.960137},{"c":55.443,"h":56.1119,"l":55.211,"n":92,"o":55.325,"t":"2025-07-11T04:00:00Z","v":60527,"vw":55.646289},{"c":55.3432,"h":55.5,"l":54.93,"n":115,"o":54.93,"t":"2025-07-14T04:00:00Z","v":13210,"vw":55.251539},{"c":54.13,"h":54.5,"l":54.11,"n":104,"o":54.45,"t":"2025-07-15T04:00:00Z","v":10034,"vw":54.153986},{"c":54.569,"h":54.68,"l":53.77,"n":70,"o":53.85,"t":"2025-07-16T04:00:00Z","v":12007,"vw":54.245165},{"c":54.9,"h":54.93,"l":54.3,"n":115,"o":54.3,"t":"2025-07-17T04:00:00Z","v":9445,"vw":54.761143},{"c":54.476,"h":54.7499,"l":54.3,"n":104,"o":54.7499,"t":"2025-07-18T04:00:00Z","v":9431,"vw":54.500267},{"c":55.1435,"h":55.5971,"l":54.7401,"n":76,"o":54.93,"t":"2025-07-21T04:00:00Z","v":4993,"vw":55.169326},{"c":55.6,"h":55.69,"l":55.43,"n":50,"o":55.43,"t":"2025-07-22T04:00:00Z","v":2614,"vw":55.567476},{"c":58.4094,"h":58.4094,"l":57.14,"n":72,"o":57.25,"t":"2025-07-23T04:00:00Z","v":9587,"vw":58.192629},{"c":57.6801,"h":58.27,"l":57.6521,"n":66,"o":58.27,"t":"2025-07-24T04:00:00Z","v":19853,"vw":58.091342},{"c":57.3179,"h":57.3179,"l":56.87,"n":62,"o":56.87,"t":"2025-07-25T04:00:00Z","v":14734,"vw":57.031817},{"c":55.5005,"h":56.21,"l":55.25,"n":71,"o":56.21,"t":"2025-07-28T04:00:00Z","v":2762,"vw":55.468959},{"c":55.2877,"h":55.351,"l":55.021,"n":94,"o":55.021,"t":"2025-07-29T04:00:00Z","v":1301,"vw":55.104185},{"c":54.3989,"h":55.27,"l":54.3989,"n":47,"o":55.27,"t":"2025-07-30T04:00:00Z","v":3747,"vw":55.113889},{"c":53.38,"h":54.0081,"l":52.71,"n":142,"o":54.0081,"t":"2025-07-31T04:00:00Z","v":29107,"vw":53.223265},{"c":52.98,"h":53.15,"l":52.3301,"n":141,"o":53.15,"t":"2025-08-01T04:00:00Z","v":18005,"vw":52.698979},{"c":54.3521,"h":54.4091,"l":53.98,"n":77,"o":53.98,"t":"2025-08-04T04:00:00Z","v":9055,"vw":54.111097},{"c":54.37,"h":54.5,"l":54.061,"n":80,"o":54.31,"t":"2025-08-05T04:00:00Z","v":19452,"vw":54.240674},{"c":55.32,"h":55.36,"l":54.88,"n":39,"o":54.88,"t":"2025-08-06T04:00:00Z","v":1954,"vw":55.201038},{"c":56.0259,"h":56.07,"l":56.0259,"n":36,"o":56.07,"t":"2025-08-07T04:00:00Z","v":1871,"vw":56.07},{"c":56.7151,"h":56.86,"l":56.7151,"n":62,"o":56.86,"t":"2025-08-08T04:00:00Z","v":412,"vw":56.86},{"c":56.1852,"h":56.45,"l":56.1852,"n":42,"o":56.42,"t":"2025-08-11T04:00:00Z","v":5249,"vw":56.302068},{"c":57.6552,"h":57.81,"l":56.83,"n":49,"o":56.83,"t":"2025-08-12T04:00:00Z","v":10748,"vw":57.680843},{"c":58.4436,"h":58.5,"l":57.91,"n":59,"o":57.91,"t":"2025-08-13T04:00:00Z","v":8557,"vw":58.061327},{"c":58.58,"h":58.58,"l":57.7309,"n":65,"o":57.74,"t":"2025-08-14T04:00:00Z","v":5092,"vw":58.030902},{"c":59.0272,"h":59.169,"l":58.83,"n":63,"o":58.9796,"t":"2025-08-15T04:00:00Z","v":1892,"vw":59.067707},{"c":58.9356,"h":58.96,"l":58.49,"n":45,"o":58.7085,"t":"2025-08-18T04:00:00Z","v":8422,"vw":58.79002},{"c":58.9285,"h":59.4599,"l":58.8633,"n":39,"o":59.1276,"t":"2025-08-19T04:00:00Z","v":2045,"vw":59.276226},{"c":59.3075,"h":59.4199,"l":58.921,"n":51,"o":59.37,"t":"2025-08-20T04:00:00Z","v":7869,"vw":59.256402},{"c":58.5502,"h":58.88,"l":58.55,"n":64,"o":58.715,"t":"2025-08-21T04:00:00Z","v":4523,"vw":58.667352},{"c":60.2167,"h":60.405,"l":59.1,"n":63,"o":59.1,"t":"2025-08-22T04:00:00Z","v":3170,"vw":60.073007},{"c":58.7473,"h":60,"l":58.71,"n":88,"o":60,"t":"2025-08-25T04:00:00Z","v":10725,"vw":58.931441},{"c":58.5583,"h":58.6899,"l":58.2421,"n":81,"o":58.43,"t":"2025-08-26T04:00:00Z","v":7660,"vw":58.393282},{"c":58.3075,"h":58.31,"l":57.8,"n":88,"o":58.07,"t":"2025-08-27T04:00:00Z","v":13571,"vw":58.069205},{"c":58.7532,"h":59.1,"l":58.51,"n":98,"o":58.63,"t":"2025-08-28T04:00:00Z","v":9930,"vw":58.899187},{"c":57.9954,"h":58.11,"l":57.89,"n":48,"o":58.04,"t":"2025-08-29T04:00:00Z","v":1378,"vw":57.972797},{"c":56.24,"h":57.11,"l":56.23,"n":120,"o":56.45,"t":"2025-09-02T04:00:00Z","v":17259,"vw":56.536999},{"c":56.9717,"h":57,"l":56.8411,"n":58,"o":56.999,"t":"2025-09-03T04:00:00Z","v":1684,"vw":56.924119},{"c":57.7194,"h":57.919,"l":57.38,"n":52,"o":57.5992,"t":"2025-09-04T04:00:00Z","v":5573,"vw":57.783367},{"c":58.38,"h":59.0399,"l":58.15,"n":62,"o":58.8,"t":"2025-09-05T04:00:00Z","v":12468,"vw":58.513727},{"c":59.4374,"h":59.529,"l":58.66,"n":57,"o":58.66,"t":"2025-09-08T04:00:00Z","v":2145,"vw":59.139796},{"c":58.9614,"h":59.129,"l":58.91,"n":60,"o":59.03,"t":"2025-09-09T04:00:00Z","v":1616,"vw":59.001807},{"c":59.01,"h":59.01,"l":59,"n":28,"o":59,"t":"2025-09-10T04:00:00Z","v":370,"vw":59},{"c":60.1894,"h":60.19,"l":60.1894,"n":46,"o":60.19,"t":"2025-09-11T04:00:00Z","v":275,"vw":60.19},{"c":59.7333,"h":59.77,"l":59.22,"n":66,"o":59.645,"t":"2025-09-12T04:00:00Z","v":8253,"vw":59.477194},{"c":60.3751,"h":60.4371,"l":59.99,"n":60,"o":59.99,"t":"2025-09-15T04:00:00Z","v":1684,"vw":60.229922},{"c":60.2043,"h":60.34,"l":59.95,"n":60,"o":59.95,"t":"2025-09-16T04:00:00Z","v":5244,"vw":60.275632},{"c":59.6918,"h":59.979,"l":59.67,"n":59,"o":59.979,"t":"2025-09-17T04:00:00Z","v":2844,"vw":59.806301},{"c":60.1081,"h":60.175,"l":59.91,"n":56,"o":59.91,"t":"2025-09-18T04:00:00Z","v":1392,"vw":60.12168},{"c":59.6248,"h":59.6248,"l":59.3,"n":58,"o":59.3001,"t":"2025-09-19T04:00:00Z","v":4710,"vw":59.473694},{"c":60.0207,"h":60.11,"l":59.26,"n":115,"o":59.35,"t":"2025-09-22T04:00:00Z","v":7915,"vw":59.40372},{"c":59.48,"h":60.4,"l":59.48,"n":88,"o":60.02,"t":"2025-09-23T04:00:00Z","v":8661,"vw":59.710011},{"c":58.6351,"h":59.17,"l":58.5751,"n":75,"o":58.7,"t":"2025-09-24T04:00:00Z","v":6206,"vw":58.702663},{"c":57.824,"h":58.25,"l":57.5,"n":76,"o":58.25,"t":"2025-09-25T04:00:00Z","v":26663,"vw":57.535278},{"c":58.63,"h":58.63,"l":58.11,"n":48,"o":58.11,"t":"2025-09-26T04:00:00Z","v":427,"vw":58.11},{"c":58.9759,"h":59.098,"l":58.67,"n":63,"o":58.67,"t":"2025-09-29T04:00:00Z","v":4762,"vw":58.762286},{"c":59.64,"h":59.89,"l":58.99,"n":90,"o":59.19,"t":"2025-09-30T04:00:00Z","v":3529,"vw":59.705797},{"c":60.5968,"h":60.67,"l":60.24,"n":128,"o":60.67,"t":"2025-10-01T04:00:00Z","v":18361,"vw":60.329424},{"c":60.8133,"h":61.009,"l":60.24,"n":49,"o":60.6505,"t":"2025-10-02T04:00:00Z","v":1770,"vw":60.774979},{"c":61.77,"h":62,"l":61.54,"n":137,"o":61.73,"t":"2025-10-03T04:00:00Z","v":23030,"vw":61.922276},{"c":62.0912,"h":62.21,"l":61.6,"n":68,"o":61.6,"t":"2025-10-06T04:00:00Z","v":1729,"vw":62.004576},{"c":60.9649,"h":61.565,"l":60.9649,"n":46,"o":61.565,"t":"2025-10-07T04:00:00Z","v":630,"vw":61.565},{"c":61.2641,"h":61.2641,"l":61.2641,"n":37,"o":61.2641,"t":"2025-10-08T04:00:00Z","v":578,"vw":61.2641},{"c":60.108,"h":61.26,"l":60.09,"n":77,"o":61.26,"t":"2025-10-09T04:00:00Z","v":5711,"vw":60.335175},{"c":57.9754,"h":59.816,"l":57.72,"n":126,"o":59.816,"t":"2025-10-10T04:00:00Z","v":11126,"vw":58.026421},{"c":58.9242,"h":58.9242,"l":58.425,"n":56,"o":58.6,"t":"2025-10-13T04:00:00Z","v":898,"vw":58.510556},{"c":59.47,"h":59.47,"l":59.0399,"n":41,"o":59.0399,"t":"2025-10-14T04:00:00Z","v":320,"vw":59.0399},{"c":59.9551,"h":60,"l":59.95,"n":42,"o":59.95,"t":"2025-10-15T04:00:00Z","v":953,"vw":59.962975},{"c":60.6602,"h":60.92,"l":60.6602,"n":40,"o":60.9,"t":"2025-10-16T04:00:00Z","v":2476,"vw":60.907488},{"c":60.8101,"h":60.8101,"l":60.3401,"n":35,"o":60.54,"t":"2025-10-17T04:00:00Z","v":610,"vw":60.435978},{"c":61.82,"h":61.937,"l":61,"n":47,"o":61,"t":"2025-10-20T04:00:00Z","v":4630,"vw":61.43456},{"c":61.0318,"h":61.29,"l":61.0318,"n":45,"o":61.29,"t":"2025-10-21T04:00:00Z","v":473,"vw":61.29},{"c":60.802,"h":60.88,"l":60.4488,"n":51,"o":60.46,"t":"2025-10-22T04:00:00Z","v":5156,"vw":60.707144},{"c":61.2465,"h":61.3,"l":60.8901,"n":32,"o":61.3,"t":"2025-10-23T04:00:00Z","v":859,"vw":61.144144},{"c":61.52,"h":61.669,"l":61.52,"n":32,"o":61.55,"t":"2025-10-24T04:00:00Z","v":832,"vw":61.599738},{"c":62.2811,"h":62.3999,"l":62.0085,"n":72,"o":62.226,"t":"2025-10-27T04:00:00Z","v":2781,"vw":62.177973},{"c":62.3007,"h":62.55,"l":62.3007,"n":64,"o":62.379,"t":"2025-10-28T04:00:00Z","v":2500,"vw":62.37854},{"c":61.5,"h":62.18,"l":61.245,"n":48,"o":62.18,"t":"2025-10-29T04:00:00Z","v":3606,"vw":61.997063},{"c":61.1283,"h":61.179,"l":61.1283,"n":35,"o":61.179,"t":"2025-10-30T04:00:00Z","v":308,"vw":61.179},{"c":60.84,"h":61.18,"l":60.121,"n":60,"o":61.18,"t":"2025-10-31T04:00:00Z","v":2592,"vw":60.677245},{"c":60.74,"h":60.83,"l":60.34,"n":84,"o":60.78,"t":"2025-11-03T05:00:00Z","v":6665,"vw":60.629717},{"c":59.2583,"h":59.85,"l":59.23,"n":78,"o":59.85,"t":"2025-11-04T05:00:00Z","v":3939,"vw":59.366044},{"c":60.2678,"h":60.2678,"l":59.96,"n":47,"o":60.109,"t":"2025-11-05T05:00:00Z","v":1501,"vw":60.060711},{"c":59.9447,"h":61.039,"l":59.56,"n":99,"o":60.95,"t":"2025-11-06T05:00:00Z","v":9357,"vw":60.337884},{"c":60.28,"h":60.28,"l":59.25,"n":67,"o":59.86,"t":"2025-11-07T05:00:00Z","v":1750,"vw":59.489607},{"c":61.5809,"h":61.6,"l":60.68,"n":96,"o":61.33,"t":"2025-11-10T05:00:00Z","v":4812,"vw":61.126703},{"c":62.575,"h":62.6055,"l":62.575,"n":49,"o":62.6006,"t":"2025-11-11T05:00:00Z","v":621,"vw":62.60305},{"c":63.2292,"h":63.349,"l":63.1178,"n":38,"o":63.349,"t":"2025-11-12T05:00:00Z","v":903,"vw":63.193053},{"c":61.8448,"h":62.5314,"l":61.681,"n":54,"o":62.461,"t":"2025-11-13T05:00:00Z","v":2544,"vw":62.150895},{"c":61.493,"h":61.83,"l":61.3379,"n":55,"o":61.3379,"t":"2025-11-14T05:00:00Z","v":13316,"vw":61.727544},{"c":59.7923,"h":61.06,"l":59.5,"n":157,"o":60.99,"t":"2025-11-17T05:00:00Z","v":18214,"vw":60.058528},{"c":58.3733,"h":58.6299,"l":57.9034,"n":81,"o":58.19,"t":"2025-11-18T05:00:00Z","v":1693,"vw":58.264634},{"c":57.9514,"h":58.27,"l":57.42,"n":56,"o":57.78,"t":"2025-11-19T05:00:00Z","v":1463,"vw":57.787256},{"c":56.4393,"h":57.165,"l":56.39,"n":71,"o":57.165,"t":"2025-11-20T05:00:00Z","v":2161,"vw":56.753083},{"c":58.1305,"h":58.21,"l":56.95,"n":71,"o":56.95,"t":"2025-11-21T05:00:00Z","v":2380,"vw":57.751715},{"c":58.2059,"h":58.255,"l":57.76,"n":85,"o":57.76,"t":"2025-11-24T05:00:00Z","v":14313,"vw":57.912237},{"c":59.4701,"h":59.52,"l":59.4701,"n":44,"o":59.52,"t":"2025-11-25T05:00:00Z","v":524,"vw":59.52},{"c":60.8165,"h":61.08,"l":59.6,"n":53,"o":59.6,"t":"2025-11-26T05:00:00Z","v":873,"vw":60.083512},{"c":61.1053,"h":61.26,"l":60.76,"n":51,"o":61.12,"t":"2025-11-28T05:00:00Z","v":6322,"vw":60.873463},{"c":60.36,"h":61.0536,"l":60.36,"n":149,"o":60.59,"t":"2025-12-01T05:00:00Z","v":11158,"vw":60.733516},{"c":61.05,"h":61.175,"l":60.7901,"n":68,"o":60.96,"t":"2025-12-02T05:00:00Z","v":2320,"vw":61.028515},{"c":61.6226,"h":61.6226,"l":61.6226,"n":35,"o":61.6226,"t":"2025-12-03T05:00:00Z","v":281,"vw":61.6226},{"c":61.895,"h":62.2701,"l":61.895,"n":47,"o":62.27,"t":"2025-12-04T05:00:00Z","v":1380,"vw":62.270033},{"c":61.76,"h":62.67,"l":61.76,"n":54,"o":62.67,"t":"2025-12-05T05:00:00Z","v":1079,"vw":62.19156},{"c":61.4984,"h":61.84,"l":61.4984,"n":65,"o":61.84,"t":"2025-12-08T05:00:00Z","v":1933,"vw":61.744449},{"c":61.3628,"h":61.5025,"l":61.26,"n":95,"o":61.5025,"t":"2025-12-09T05:00:00Z","v":5441,"vw":61.364308},{"c":62.7343,"h":62.7343,"l":61.69,"n":56,"o":61.69,"t":"2025-12-10T05:00:00Z","v":1333,"vw":61.851454},{"c":63.4026,"h":63.494,"l":63,"n":72,"o":63.06,"t":"2025-12-11T05:00:00Z","v":1903,"vw":63.198106},{"c":62.6261,"h":63.4149,"l":62.5892,"n":66,"o":63.4149,"t":"2025-12-12T05:00:00Z","v":1377,"vw":62.770196},{"c":63.5033,"h":63.69,"l":63.24,"n":81,"o":63.61,"t":"2025-12-15T05:00:00Z","v":2459,"vw":63.418893},{"c":62.9676,"h":63.2899,"l":62.65,"n":74,"o":62.65,"t":"2025-12-16T05:00:00Z","v":2337,"vw":62.858123},{"c":61.8717,"h":63.02,"l":61.83,"n":70,"o":63.02,"t":"2025-12-17T05:00:00Z","v":898,"vw":62.55876},{"c":62.7526,"h":63.28,"l":62.69,"n":81,"o":62.74,"t":"2025-12-18T05:00:00Z","v":2770,"vw":62.907234},{"c":63.4404,"h":63.815,"l":63.25,"n":106,"o":63.25,"t":"2025-12-19T05:00:00Z","v":3331,"vw":63.596478},{"c":63.8299,"h":63.85,"l":63.56,"n":94,"o":63.56,"t":"2025-12-22T05:00:00Z","v":3477,"vw":63.826082},{"c":64.6519,"h":64.86,"l":64.54,"n":116,"o":64.54,"t":"2025-12-23T05:00:00Z","v":12025,"vw":64.798636},{"c":64.43,"h":64.54,"l":64.38,"n":43,"o":64.519,"t":"2025-12-24T05:00:00Z","v":821,"vw":64.473404},{"c":64.5545,"h":64.7399,"l":64.3,"n":69,"o":64.7399,"t":"2025-12-26T05:00:00Z","v":1311,"vw":64.40404},{"c":64.1901,"h":64.1901,"l":64,"n":56,"o":64,"t":"2025-12-29T05:00:00Z","v":995,"vw":64.0339},{"c":64.61,"h":64.79,"l":64.61,"n":110,"o":64.61,"t":"2025-12-30T05:00:00Z","v":5492,"vw":64.693245},{"c":63.84,"h":64.185,"l":63.55,"n":144,"o":63.55,"t":"2025-12-31T05:00:00Z","v":6419,"vw":63.999316},{"c":64.9671,"h":65.08,"l":64.65,"n":148,"o":65.05,"t":"2026-01-02T05:00:00Z","v":17164,"vw":64.935093},{"c":66.5445,"h":66.75,"l":65.03,"n":141,"o":65.03,"t":"2026-01-05T05:00:00Z","v":7339,"vw":66.089254},{"c":67.0818,"h":67.18,"l":66.6656,"n":134,"o":67.099,"t":"2026-01-06T05:00:00Z","v":6141,"vw":67.029237},{"c":66.2969,"h":66.599,"l":66.2969,"n":95,"o":66.599,"t":"2026-01-07T05:00:00Z","v":1577,"vw":66.423257},{"c":66.2659,"h":66.435,"l":65.9,"n":93,"o":66,"t":"2026-01-08T05:00:00Z","v":5552,"vw":66.037778},{"c":67.4402,"h":67.565,"l":66.755,"n":81,"o":67.35,"t":"2026-01-09T05:00:00Z","v":6652,"vw":67.394231},{"c":68.3126,"h":68.35,"l":67.41,"n":144,"o":67.41,"t":"2026-01-12T05:00:00Z","v":6630,"vw":68.195987},{"c":67.4571,"h":67.71,"l":67.27,"n":131,"o":67.415,"t":"2026-01-13T05:00:00Z","v":24173,"vw":67.589315},{"c":67.9333,"h":68.14,"l":67.585,"n":100,"o":67.79,"t":"2026-01-14T05:00:00Z","v":12897,"vw":67.982468},{"c":67.9967,"h":68.4,"l":67.791,"n":118,"o":68.115,"t":"2026-01-15T05:00:00Z","v":3117,"vw":68.073644},{"c":68.143,"h":69.0042,"l":67.845,"n":115,"o":69.0042,"t":"2026-01-16T05:00:00Z","v":5949,"vw":68.164197},{"c":66.1951,"h":66.73,"l":66.114,"n":154,"o":66.271,"t":"2026-01-20T05:00:00Z","v":7283,"vw":66.505701},{"c":67.5749,"h":67.77,"l":66.285,"n":169,"o":66.83,"t":"2026-01-21T05:00:00Z","v":12787,"vw":67.050226},{"c":68.118,"h":68.51,"l":67.872,"n":80,"o":68.2352,"t":"2026-01-22T05:00:00Z","v":5484,"vw":68.207608},{"c":68.7459,"h":68.96,"l":67.58,"n":120,"o":67.71,"t":"2026-01-23T05:00:00Z","v":2888,"vw":68.529385},{"c":69.6058,"h":70,"l":69.6058,"n":114,"o":69.815,"t":"2026-01-26T05:00:00Z","v":3236,"vw":69.819793},{"c":71.9386,"h":72.17,"l":71,"n":142,"o":71.3799,"t":"2026-01-27T05:00:00Z","v":7880,"vw":71.579709},{"c":70.3461,"h":70.69,"l":69.5782,"n":177,"o":70,"t":"2026-01-28T05:00:00Z","v":13815,"vw":70.168494},{"c":71.067,"h":71.35,"l":70.63,"n":157,"o":71.2297,"t":"2026-01-29T05:00:00Z","v":5805,"vw":71.022911},{"c":69.65,"h":71.14,"l":69.65,"n":136,"o":71.14,"t":"2026-01-30T05:00:00Z","v":9212,"vw":69.964041},{"c":70.6308,"h":70.75,"l":69.43,"n":230,"o":69.43,"t":"2026-02-02T05:00:00Z","v":19433,"vw":70.42858},{"c":70.6758,"h":70.92,"l":69.65,"n":168,"o":70.27,"t":"2026-02-03T05:00:00Z","v":10599,"vw":70.16558},{"c":71.1343,"h":72.3,"l":71.1343,"n":138,"o":72.3,"t":"2026-02-04T05:00:00Z","v":4215,"vw":71.649239},{"c":69.305,"h":70.2248,"l":69.01,"n":156,"o":69.64,"t":"2026-02-05T05:00:00Z","v":5785,"vw":69.476852},{"c":72.2763,"h":72.519,"l":71.619,"n":142,"o":71.619,"t":"2026-02-06T05:00:00Z","v":7818,"vw":72.184269},{"c":74.3372,"h":74.55,"l":73.19,"n":231,"o":73.3296,"t":"2026-02-09T05:00:00Z","v":14769,"vw":73.655534},{"c":74.63,"h":75.35,"l":74.63,"n":161,"o":75.35,"t":"2026-02-10T05:00:00Z","v":5892,"vw":74.9516},{"c":75.75,"h":75.895,"l":74.55,"n":165,"o":75.265,"t":"2026-02-11T05:00:00Z","v":8083,"vw":75.488798},{"c":74.31,"h":75.9,"l":73.95,"n":238,"o":75.9,"t":"2026-02-12T05:00:00Z","v":12926,"vw":74.796142},{"c":74.43,"h":74.5644,"l":73.79,"n":98,"o":73.83,"t":"2026-02-13T05:00:00Z","v":2536,"vw":74.041622},{"c":74.22,"h":74.55,"l":72.815,"n":190,"o":72.97,"t":"2026-02-17T05:00:00Z","v":18637,"vw":73.452145},{"c":74.83,"h":75.54,"l":74.7482,"n":149,"o":75.1,"t":"2026-02-18T05:00:00Z","v":14071,"vw":75.252684},{"c":74.34,"h":74.34,"l":73.45,"n":135,"o":73.45,"t":"2026-02-19T05:00:00Z","v":9821,"vw":74.023},{"c":75.58,"h":75.58,"l":73.95,"n":168,"o":74.1365,"t":"2026-02-20T05:00:00Z","v":13781,"vw":74.315948},{"c":74.79,"h":75.5,"l":74.51,"n":193,"o":75,"t":"2026-02-23T05:00:00Z","v":17903,"vw":74.990997},{"c":75.22,"h":75.25,"l":74.39,"n":158,"o":74.67,"t":"2026-02-24T05:00:00Z","v":6944,"vw":74.771652},{"c":76.2,"h":76.5,"l":75.741,"n":170,"o":76.3,"t":"2026-02-25T05:00:00Z","v":13901,"vw":76.19267},{"c":76.2852,"h":76.44,"l":75.25,"n":131,"o":76.15,"t":"2026-02-26T05:00:00Z","v":7534,"vw":76.002467},{"c":76.0625,"h":76.235,"l":75.9,"n":140,"o":76.12,"t":"2026-02-27T05:00:00Z","v":7345,"vw":76.113009},{"c":72.8,"h":73.52,"l":72,"n":281,"o":72.13,"t":"2026-03-02T05:00:00Z","v":13051,"vw":72.586309},{"c":68.89,"h":69.31,"l":65.0601,"n":266,"o":66.52,"t":"2026-03-03T05:00:00Z","v":8639,"vw":66.714869},{"c":69.7326,"h":70.2489,"l":68.15,"n":145,"o":69.59,"t":"2026-03-04T05:00:00Z","v":8851,"vw":69.648537},{"c":66.7809,"h":67.97,"l":65.68,"n":202,"o":67.39,"t":"2026-03-05T05:00:00Z","v":11251,"vw":66.664767},{"c":65.1807,"h":65.985,"l":63.41,"n":222,"o":64.15,"t":"2026-03-06T05:00:00Z","v":13017,"vw":64.988687},{"c":66.11,"h":66.8,"l":62.73,"n":244,"o":63.52,"t":"2026-03-09T04:00:00Z","v":21273,"vw":63.786955},{"c":67.87,"h":69.64,"l":66.8065,"n":464,"o":67.77,"t":"2026-03-10T04:00:00Z","v":27038,"vw":68.33978},{"c":66.5135,"h":67.0999,"l":61.55,"n":372,"o":65.32,"t":"2026-03-11T04:00:00Z","v":9316,"vw":66.020581},{"c":64.5201,"h":65.045,"l":63.39,"n":197,"o":65.045,"t":"2026-03-12T04:00:00Z","v":9905,"vw":63.710673},{"c":63.33,"h":65.33,"l":63.005,"n":198,"o":65.33,"t":"2026-03-13T04:00:00Z","v":7684,"vw":63.56998},{"c":64.4609,"h":65.84,"l":63.8301,"n":245,"o":64.5,"t":"2026-03-16T04:00:00Z","v":10876,"vw":64.330856},{"c":65.4063,"h":65.955,"l":65.4063,"n":74,"o":65.955,"t":"2026-03-17T04:00:00Z","v":1033,"vw":65.876612},{"c":63.9203,"h":64.65,"l":63.48,"n":107,"o":64.65,"t":"2026-03-18T04:00:00Z","v":3066,"vw":64.587846},{"c":63.09,"h":63.8,"l":61.45,"n":122,"o":61.45,"t":"2026-03-19T04:00:00Z","v":16892,"vw":62.11454},{"c":59.3687,"h":63.15,"l":58.1401,"n":291,"o":63.15,"t":"2026-03-20T04:00:00Z","v":33099,"vw":59.038694},{"c":62.2039,"h":62.91,"l":61.4,"n":142,"o":61.4,"t":"2026-03-23T04:00:00Z","v":7149,"vw":62.212038},{"c":61.4996,"h":61.76,"l":60.85,"n":122,"o":61.4099,"t":"2026-03-24T04:00:00Z","v":7025,"vw":61.326683},{"c":63.0847,"h":63.77,"l":62.715,"n":88,"o":63.38,"t":"2026-03-25T04:00:00Z","v":2017,"vw":63.106638},{"c":60.3665,"h":62.285,"l":60.23,"n":131,"o":62.285,"t":"2026-03-26T04:00:00Z","v":8202,"vw":60.729314},{"c":59.4313,"h":60.05,"l":59.01,"n":163,"o":60.02,"t":"2026-03-27T04:00:00Z","v":16529,"vw":59.470339},{"c":59.6606,"h":60.94,"l":59.25,"n":158,"o":60.94,"t":"2026-03-30T04:00:00Z","v":12448,"vw":59.677146},{"c":63.6,"h":63.69,"l":61.011,"n":276,"o":61.3,"t":"2026-03-31T04:00:00Z","v":12067,"vw":62.934081},{"c":65.32,"h":66.5599,"l":64.92,"n":289,"o":64.92,"t":"2026-04-01T04:00:00Z","v":121457,"vw":65.407729},{"c":64.6468,"h":65.28,"l":62.5,"n":234,"o":62.5,"t":"2026-04-02T04:00:00Z","v":12522,"vw":64.469091},{"c":65.47,"h":65.639,"l":64.79,"n":149,"o":65,"t":"2026-04-06T04:00:00Z","v":9738,"vw":65.197046},{"c":65.0732,"h":65.0732,"l":63.5,"n":94,"o":64.25,"t":"2026-04-07T04:00:00Z","v":3847,"vw":64.606474},{"c":70.59,"h":71.17,"l":69.16,"n":134,"o":71.17,"t":"2026-04-08T04:00:00Z","v":10797,"vw":70.332451},{"c":70.2138,"h":70.8,"l":67.67,"n":157,"o":69.07,"t":"2026-04-09T04:00:00Z","v":9384,"vw":69.741125},{"c":70.1545,"h":71.07,"l":70.1545,"n":103,"o":70.25,"t":"2026-04-10T04:00:00Z","v":3135,"vw":70.454578},{"c":71.0063,"h":71.0063,"l":69.365,"n":103,"o":69.365,"t":"2026-04-13T04:00:00Z","v":1434,"vw":69.796538},{"c":72.101,"h":72.59,"l":71.679,"n":97,"o":72.59,"t":"2026-04-14T04:00:00Z","v":1292,"vw":71.958153},{"c":71.5652,"h":71.739,"l":71.3,"n":101,"o":71.42,"t":"2026-04-15T04:00:00Z","v":3054,"vw":71.566127},{"c":70.9398,"h":71.449,"l":70.0101,"n":130,"o":71.11,"t":"2026-04-16T04:00:00Z","v":3352,"vw":70.992137},{"c":74.2,"h":74.3999,"l":72.0501,"n":140,"o":73.205,"t":"2026-04-17T04:00:00Z","v":7707,"vw":73.272454},{"c":72.0222,"h":72.38,"l":71.01,"n":123,"o":72.1,"t":"2026-04-20T04:00:00Z","v":4468,"vw":71.983595},{"c":69.2179,"h":71.3,"l":68.82,"n":174,"o":71.3,"t":"2026-04-21T04:00:00Z","v":18332,"vw":70.42473},{"c":69.5226,"h":69.8,"l":69.39,"n":121,"o":69.67,"t":"2026-04-22T04:00:00Z","v":4597,"vw":69.64717},{"c":68.38,"h":69.695,"l":68.18,"n":120,"o":68.99,"t":"2026-04-23T04:00:00Z","v":5643,"vw":68.945316},{"c":68.9822,"h":69.21,"l":68.56,"n":290,"o":68.675,"t":"2026-04-24T04:00:00Z","v":29570,"vw":68.7494},{"c":68.7069,"h":69.605,"l":68.7069,"n":98,"o":69.32,"t":"2026-04-27T04:00:00Z","v":3871,"vw":69.357536},{"c":68.0556,"h":68.18,"l":67.8308,"n":99,"o":67.8308,"t":"2026-04-28T04:00:00Z","v":1070,"vw":67.95758},{"c":66.7353,"h":67.12,"l":66.7353,"n":73,"o":66.94,"t":"2026-04-29T04:00:00Z","v":1658,"vw":66.970981},{"c":69.877,"h":70.05,"l":69.655,"n":102,"o":69.655,"t":"2026-04-30T04:00:00Z","v":2053,"vw":69.835701},{"c":69.36,"h":70.37,"l":69.36,"n":139,"o":70.02,"t":"2026-05-01T04:00:00Z","v":9631,"vw":70.033858},{"c":67.6707,"h":69.19,"l":67.42,"n":121,"o":69.19,"t":"2026-05-04T04:00:00Z","v":5787,"vw":68.434001},{"c":69.4552,"h":69.64,"l":68.6,"n":156,"o":68.65,"t":"2026-05-05T04:00:00Z","v":12201,"vw":68.969667},{"c":73.3514,"h":73.4171,"l":72.7,"n":139,"o":73.12,"t":"2026-05-06T04:00:00Z","v":3972,"vw":73.059368},{"c":70.6224,"h":72.62,"l":70.5501,"n":167,"o":72.48,"t":"2026-05-07T04:00:00Z","v":27562,"vw":71.143445},{"c":71.8886,"h":71.95,"l":71.48,"n":89,"o":71.48,"t":"2026-05-08T04:00:00Z","v":2635,"vw":71.647837},{"c":71.5115,"h":72.29,"l":71.4,"n":101,"o":72.29,"t":"2026-05-11T04:00:00Z","v":8528,"vw":72.062799},{"c":70.8192,"h":70.915,"l":69.79,"n":164,"o":70.5,"t":"2026-05-12T04:00:00Z","v":9362,"vw":70.641609},{"c":71.7427,"h":71.94,"l":70.77,"n":114,"o":70.77,"t":"2026-05-13T04:00:00Z","v":5288,"vw":71.359651},{"c":71.217,"h":71.87,"l":71.0746,"n":110,"o":71.3801,"t":"2026-05-14T04:00:00Z","v":3290,"vw":71.520501},{"c":68.7592,"h":69.53,"l":68.6301,"n":131,"o":69.52,"t":"2026-05-15T04:00:00Z","v":4694,"vw":68.903006},{"c":70.096,"h":70.25,"l":69.31,"n":144,"o":70.01,"t":"2026-05-18T04:00:00Z","v":7531,"vw":69.602892},{"c":69.0131,"h":69.245,"l":68.86,"n":77,"o":69.245,"t":"2026-05-19T04:00:00Z","v":617,"vw":69.116667},{"c":71.3884,"h":71.64,"l":69.39,"n":121,"o":69.5,"t":"2026-05-20T04:00:00Z","v":6727,"vw":71.332296},{"c":72.0816,"h":72.5,"l":69.75,"n":93,"o":70.84,"t":"2026-05-21T04:00:00Z","v":3933,"vw":70.630329},{"c":71.7628,"h":72.33,"l":71.53,"n":64,"o":71.53,"t":"2026-05-22T04:00:00Z","v":3289,"vw":71.923594},{"c":73.4133,"h":73.7,"l":73.11,"n":262,"o":73.65,"t":"2026-05-26T04:00:00Z","v":37750,"vw":73.248217},{"c":72.8487,"h":73.64,"l":72.555,"n":102,"o":73.64,"t":"2026-05-27T04:00:00Z","v":1041,"vw":73.015877},{"c":72.6182,"h":72.6182,"l":72.6182,"n":94,"o":72.6182,"t":"2026-05-28T04:00:00Z","v":701,"vw":72.6182},{"c":72.8098,"h":73.55,"l":72.8098,"n":81,"o":73,"t":"2026-05-29T04:00:00Z","v":2964,"vw":73.042967},{"c":72.2931,"h":73.04,"l":71.15,"n":206,"o":72.2,"t":"2026-06-01T04:00:00Z","v":23919,"vw":71.892412},{"c":72.9954,"h":73.115,"l":72.555,"n":175,"o":72.5701,"t":"2026-06-02T04:00:00Z","v":12871,"vw":72.655576},{"c":71.8444,"h":72.4,"l":71.75,"n":115,"o":72.3,"t":"2026-06-03T04:00:00Z","v":3357,"vw":71.873993},{"c":73.0101,"h":73.0101,"l":72.86,"n":92,"o":72.86,"t":"2026-06-04T04:00:00Z","v":624,"vw":72.86},{"c":68.92,"h":72.38,"l":68.92,"n":172,"o":72.38,"t":"2026-06-05T04:00:00Z","v":12634,"vw":69.892694},{"c":69.9528,"h":70.88,"l":69.75,"n":100,"o":70.88,"t":"2026-06-08T04:00:00Z","v":3681,"vw":70.359667},{"c":70.17,"h":70.17,"l":68.65,"n":89,"o":68.65,"t":"2026-06-09T04:00:00Z","v":1777,"vw":69.528005},{"c":68.157,"h":69.37,"l":68.101,"n":100,"o":68.92,"t":"2026-06-10T04:00:00Z","v":1979,"vw":68.721829},{"c":72.3812,"h":72.5987,"l":69.45,"n":95,"o":70.14,"t":"2026-06-11T04:00:00Z","v":2462,"vw":70.75018},{"c":72.9263,"h":73.05,"l":71.61,"n":137,"o":72.77,"t":"2026-06-12T04:00:00Z","v":8813,"vw":72.650598},{"c":73.7852,"h":74.21,"l":73.69,"n":148,"o":73.69,"t":"2026-06-15T04:00:00Z","v":20901,"vw":73.963486},{"c":73.9494,"h":74.75,"l":73.9494,"n":102,"o":74.75,"t":"2026-06-16T04:00:00Z","v":1213,"vw":74.638486},{"c":73.3042,"h":75.435,"l":73.17,"n":109,"o":75.11,"t":"2026-06-17T04:00:00Z","v":3547,"vw":74.621172},{"c":74.3325,"h":74.6694,"l":73.93,"n":99,"o":74.37,"t":"2026-06-18T04:00:00Z","v":2411,"vw":74.308667},{"c":74.36,"h":75.03,"l":74.04,"n":122,"o":74.22,"t":"2026-06-22T04:00:00Z","v":7059,"vw":74.61828},{"c":71.4946,"h":71.97,"l":71.23,"n":117,"o":71.97,"t":"2026-06-23T04:00:00Z","v":3561,"vw":71.375299},{"c":70.8996,"h":71.23,"l":69.98,"n":96,"o":70.17,"t":"2026-06-24T04:00:00Z","v":2237,"vw":70.720318},{"c":71.9553,"h":72.1,"l":71.7,"n":113,"o":71.92,"t":"2026-06-25T04:00:00Z","v":1909,"vw":71.976114},{"c":71.54,"h":71.59,"l":71.415,"n":90,"o":71.58,"t":"2026-06-26T04:00:00Z","v":4906,"vw":71.515886},{"c":72.3388,"h":72.55,"l":71.91,"n":109,"o":71.91,"t":"2026-06-29T04:00:00Z","v":1539,"vw":72.340476},{"c":73.1725,"h":73.23,"l":72.2,"n":164,"o":72.28,"t":"2026-06-30T04:00:00Z","v":4595,"vw":72.843998},{"c":71.8287,"h":72.55,"l":71.45,"n":188,"o":71.45,"t":"2026-07-01T04:00:00Z","v":22428,"vw":72.086381},{"c":73.7685,"h":75.05,"l":72.63,"n":167,"o":74.58,"t":"2026-07-02T04:00:00Z","v":11771,"vw":73.335722},{"c":75.159,"h":75.159,"l":74.541,"n":107,"o":75.15,"t":"2026-07-06T04:00:00Z","v":2444,"vw":74.86459},{"c":73.2864,"h":75.15,"l":73.18,"n":71,"o":75.15,"t":"2026-07-07T04:00:00Z","v":1496,"vw":74.493972},{"c":72.0917,"h":72.0917,"l":72.025,"n":71,"o":72.025,"t":"2026-07-08T04:00:00Z","v":429,"vw":72.025},{"c":72.92,"h":73.44,"l":72.84,"n":81,"o":72.84,"t":"2026-07-09T04:00:00Z","v":2149,"vw":73.277199},{"c":73.2912,"h":73.69,"l":72.83,"n":66,"o":72.83,"t":"2026-07-10T04:00:00Z","v":1872,"vw":73.496695},{"c":71.8783,"h":72.185,"l":71.49,"n":81,"o":72.145,"t":"2026-07-13T04:00:00Z","v":1888,"vw":71.975974},{"c":72.9943,"h":72.9943,"l":72.87,"n":61,"o":72.87,"t":"2026-07-14T04:00:00Z","v":396,"vw":72.87},{"c":73.6319,"h":73.855,"l":73.3175,"n":108,"o":73.579,"t":"2026-07-15T04:00:00Z","v":6906,"vw":73.522623},{"c":72.616,"h":73.46,"l":72.6057,"n":72,"o":73.46,"t":"2026-07-16T04:00:00Z","v":1585,"vw":72.826108},{"c":72.0835,"h":72.28,"l":71.67,"n":102,"o":71.67,"t":"2026-07-17T04:00:00Z","v":8811,"vw":72.151617},{"c":70.9723,"h":72.16,"l":70.9723,"n":102,"o":71.44,"t":"2026-07-20T04:00:00Z","v":1467,"vw":71.569663},{"c":72.96,"h":73.05,"l":71.79,"n":85,"o":72.23,"t":"2026-07-21T04:00:00Z","v":913,"vw":72.604604},{"c":73.2656,"h":74.09,"l":72.94,"n":53,"o":72.94,"t":"2026-07-22T04:00:00Z","v":2335,"vw":73.431511},{"c":71.0904,"h":71.57,"l":71.03,"n":80,"o":71.57,"t":"2026-07-23T04:00:00Z","v":1921,"vw":71.167068},{"c":71.8687,"h":72.56,"l":71.61,"n":92,"o":71.61,"t":"2026-07-24T04:00:00Z","v":3298,"vw":71.984315},{"c":72.68,"h":74.4496,"l":72.02,"n":70,"o":74.0371,"t":"2026-07-27T04:00:00Z","v":2390,"vw":73.254993},{"c":72.7497,"h":72.7497,"l":71.6021,"n":75,"o":71.71,"t":"2026-07-28T04:00:00Z","v":2942,"vw":71.918295},{"c":71.7573,"h":74.1,"l":71.7573,"n":96,"o":72.52,"t":"2026-07-29T04:00:00Z","v":9823,"vw":73.323007},{"c":75.7287,"h":75.91,"l":74.835,"n":98,"o":74.9295,"t":"2026-07-30T04:00:00Z","v":3246,"vw":75.385014},{"c":74.95,"h":75.62,"l":73.66,"n":115,"o":75.62,"t":"2026-07-31T04:00:00Z","v":7662,"vw":74.797321},{"c":75.395,"h":75.79,"l":74.58,"n":151,"o":74.58,"t":"2026-08-03T04:00:00Z","v":13816,"vw":75.241803},{"c":77.4403,"h":77.89,"l":76.51,"n":108,"o":76.63,"t":"2026-08-04T04:00:00Z","v":4468,"vw":77.093013},{"c":77.5309,"h":78.275,"l":77.4101,"n":122,"o":78.1094,"t":"2026-08-05T04:00:00Z","v":7781,"vw":77.970303},{"c":78.2116,"h":78.63,"l":77.85,"n":103,"o":78.3,"t":"2026-08-06T04:00:00Z","v":2635,"vw":78.179932},{"c":79.0186,"h":79.125,"l":78.6,"n":76,"o":79.125,"t":"2026-08-07T04:00:00Z","v":2026,"vw":78.75158},{"c":78.3354,"h":78.89,"l":78.3354,"n":99,"o":78.795,"t":"2026-08-10T04:00:00Z","v":1136,"vw":78.576034},{"c":78.275,"h":78.52,"l":78.275,"n":80,"o":78.47,"t":"2026-08-11T04:00:00Z","v":2059,"vw":78.512099},{"c":78.8496,"h":80.0505,"l":78.53,"n":58,"o":80.0505,"t":"2026-08-12T04:00:00Z","v":539,"vw":79.114506},{"c":79.2298,"h":79.74,"l":78.9516,"n":68,"o":79.52,"t":"2026-08-13T04:00:00Z","v":2854,"vw":79.516529},{"c":79.0292,"h":79.7148,"l":78.96,"n":49,"o":79.7148,"t":"2026-08-14T04:00:00Z","v":1109,"vw":79.153005},{"c":78.842,"h":78.91,"l":78.53,"n":95,"o":78.83,"t":"2026-08-17T04:00:00Z","v":2937,"vw":78.820507},{"c":77.21,"h":77.385,"l":76.973,"n":82,"o":77.385,"t":"2026-08-18T04:00:00Z","v":871,"vw":77.252322},{"c":77.6799,"h":77.6799,"l":77.36,"n":82,"o":77.36,"t":"2026-08-19T04:00:00Z","v":1243,"vw":77.478473},{"c":77.1622,"h":77.77,"l":76.58,"n":95,"o":77.48,"t":"2026-08-20T04:00:00Z","v":6494,"vw":76.885029},{"c":78.3956,"h":78.459,"l":78.365,"n":83,"o":78.459,"t":"2026-08-21T04:00:00Z","v":2048,"vw":78.406942},{"c":78.157,"h":78.157,"l":77.89,"n":99,"o":77.91,"t":"2026-08-24T04:00:00Z","v":1860,"vw":77.949454},{"c":79.1939,"h":79.1939,"l":78.914,"n":94,"o":78.945,"t":"2026-08-25T04:00:00Z","v":3210,"vw":79.031555},{"c":78.4321,"h":78.53,"l":78.4321,"n":93,"o":78.53,"t":"2026-08-26T04:00:00Z","v":1241,"vw":78.53},{"c":78.0013,"h":78.02,"l":77.86,"n":71,"o":78.02,"t":"2026-08-27T04:00:00Z","v":3608,"vw":77.981189},{"c":77.6298,"h":77.6298,"l":77.525,"n":83,"o":77.555,"t":"2026-08-28T04:00:00Z","v":820,"vw":77.542705},{"c":77.24,"h":77.705,"l":76.945,"n":165,"o":77.66,"t":"2026-08-31T04:00:00Z","v":6031,"vw":77.118069},{"c":75.76,"h":76.811,"l":75.625,"n":238,"o":76.33,"t":"2026-09-01T04:00:00Z","v":19586,"vw":76.493026},{"c":76.5677,"h":76.5677,"l":76.35,"n":115,"o":76.44,"t":"2026-09-02T04:00:00Z","v":6239,"vw":76.454853},{"c":78.2677,"h":78.95,"l":77.52,"n":109,"o":77.78,"t":"2026-09-03T04:00:00Z","v":11031,"vw":78.11039},{"c":78.3505,"h":78.62,"l":78.145,"n":93,"o":78.245,"t":"2026-09-04T04:00:00Z","v":4602,"vw":78.419281},{"c":77.5201,"h":78.33,"l":77.5201,"n":107,"o":78.33,"t":"2026-09-08T04:00:00Z","v":1753,"vw":77.884358},{"c":75.8003,"h":76.73,"l":75.71,"n":111,"o":76.73,"t":"2026-09-09T04:00:00Z","v":1546,"vw":75.919863},{"c":74.4169,"h":75.135,"l":74.41,"n":131,"o":74.9,"t":"2026-09-10T04:00:00Z","v":7553,"vw":75.034466},{"c":75.9343,"h":75.9343,"l":75.8401,"n":93,"o":75.8401,"t":"2026-09-11T04:00:00Z","v":1095,"vw":75.8401},{"c":74.7488,"h":75.015,"l":74.7488,"n":79,"o":75.015,"t":"2026-09-14T04:00:00Z","v":1414,"vw":75.01038},{"c":74.0452,"h":74.075,"l":73.64,"n":145,"o":73.65,"t":"2026-09-15T04:00:00Z","v":15062,"vw":73.817088},{"c":73.423,"h":74.81,"l":72.6,"n":116,"o":74.81,"t":"2026-09-16T04:00:00Z","v":11126,"vw":73.130088},{"c":74.9284,"h":75.2,"l":74.9284,"n":98,"o":75.2,"t":"2026-09-17T04:00:00Z","v":1072,"vw":75.2},{"c":73.508,"h":73.508,"l":73.16,"n":68,"o":73.16,"t":"2026-09-18T04:00:00Z","v":4538,"vw":73.364157},{"c":75.0214,"h":75.08,"l":74.73,"n":127,"o":74.89,"t":"2026-09-21T04:00:00Z","v":10818,"vw":75.006681},{"c":75.5344,"h":75.5344,"l":74.741,"n":73,"o":75.43,"t":"2026-09-22T04:00:00Z","v":899,"vw":75.210333},{"c":72.725,"h":73.9,"l":72.725,"n":82,"o":73.71,"t":"2026-09-23T04:00:00Z","v":1658,"vw":73.130451},{"c":72.4044,"h":72.42,"l":72.4044,"n":52,"o":72.42,"t":"2026-09-24T04:00:00Z","v":505,"vw":72.42},{"c":73.8072,"h":73.8375,"l":73.3,"n":43,"o":73.3,"t":"2026-09-25T04:00:00Z","v":4172,"vw":73.799628},{"c":73.0424,"h":73.095,"l":72.485,"n":100,"o":73,"t":"2026-09-28T04:00:00Z","v":1453,"vw":72.976667},{"c":72.3222,"h":73.04,"l":71.745,"n":86,"o":73.04,"t":"2026-09-29T04:00:00Z","v":963,"vw":72.197522},{"c":71.36,"h":71.48,"l":71.32,"n":105,"o":71.32,"t":"2026-09-30T04:00:00Z","v":3404,"vw":71.408285},{"c":69.909,"h":70.7699,"l":69.29,"n":217,"o":70.75,"t":"2026-10-01T04:00:00Z","v":18775,"vw":69.904723},{"c":71.4165,"h":71.58,"l":71.015,"n":107,"o":71.02,"t":"2026-10-02T04:00:00Z","v":3568,"vw":71.379144},{"c":71.501,"h":71.511,"l":70.975,"n":113,"o":71.07,"t":"2026-10-05T04:00:00Z","v":1973,"vw":71.362716},{"c":71.8525,"h":72.375,"l":71.8525,"n":93,"o":71.989,"t":"2026-10-06T04:00:00Z","v":1973,"vw":72.067998},{"c":70.2298,"h":70.395,"l":69.8,"n":74,"o":69.8,"t":"2026-10-07T04:00:00Z","v":2795,"vw":70.106573},{"c":69.6465,"h":70.7913,"l":68.684,"n":87,"o":70.7913,"t":"2026-10-08T04:00:00Z","v":1494,"vw":69.38067},{"c":70.5567,"h":70.61,"l":70.1,"n":45,"o":70.1,"t":"2026-10-09T04:00:00Z","v":1078,"vw":70.50249},{"c":70.1288,"h":70.4113,"l":70.101,"n":67,"o":70.4049,"t":"2026-10-12T04:00:00Z","v":2273,"vw":70.269657},{"c":70.67,"h":71.09,"l":70.36,"n":62,"o":71.09,"t":"2026-10-13T04:00:00Z","v":3959,"vw":70.718724},{"c":69.6996,"h":70.17,"l":69.431,"n":87,"o":70.17,"t":"2026-10-14T04:00:00Z","v":6625,"vw":69.543923},{"c":70.9388,"h":70.979,"l":69.74,"n":70,"o":69.74,"t":"2026-10-15T04:00:00Z","v":2553,"vw":70.593149},{"c":70.7255,"h":72.05,"l":70.575,"n":94,"o":71.89,"t":"2026-10-16T04:00:00Z","v":4429,"vw":71.176635},{"c":69.774,"h":70.369,"l":69.774,"n":83,"o":70.36,"t":"2026-10-19T04:00:00Z","v":2752,"vw":70.251933},{"c":70.88,"h":70.939,"l":70.88,"n":59,"o":70.9,"t":"2026-10-20T04:00:00Z","v":989,"vw":70.922105},{"c":71.3916,"h":71.58,"l":71.3916,"n":83,"o":71.57,"t":"2026-10-21T04:00:00Z","v":6513,"vw":71.575437},{"c":70.1187,"h":70.38,"l":69.95,"n":51,"o":70.38,"t":"2026-10-22T04:00:00Z","v":2582,"vw":70.296476}],"volatilityBars":[{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-09-21T13:30:00Z","v":100,"vw":74.89},{"c":74.73,"h":74.76,"l":74.73,"n":4,"o":74.76,"t":"2026-09-21T15:45:00Z","v":1165,"vw":74.754005},{"c":75.05,"h":75.05,"l":75.05,"n":2,"o":75.05,"t":"2026-09-21T16:00:00Z","v":321,"vw":75.05},{"c":74.95,"h":74.95,"l":74.95,"n":2,"o":74.95,"t":"2026-09-21T16:15:00Z","v":111,"vw":74.95},{"c":75.061,"h":75.061,"l":75,"n":9,"o":75,"t":"2026-09-21T18:00:00Z","v":3679,"vw":75.030537},{"c":75.08,"h":75.08,"l":75.05,"n":20,"o":75.05,"t":"2026-09-21T18:15:00Z","v":4273,"vw":75.052455},{"c":75.04,"h":75.058,"l":75.04,"n":6,"o":75.058,"t":"2026-09-21T19:45:00Z","v":533,"vw":75.044207},{"c":75.43,"h":75.43,"l":75.43,"n":1,"o":75.43,"t":"2026-09-22T13:45:00Z","v":100,"vw":75.43},{"c":74.741,"h":74.741,"l":74.741,"n":1,"o":74.741,"t":"2026-09-22T16:00:00Z","v":100,"vw":74.741},{"c":75.46,"h":75.46,"l":75.46,"n":1,"o":75.46,"t":"2026-09-22T18:45:00Z","v":100,"vw":75.46},{"c":73.57,"h":73.9,"l":73.57,"n":9,"o":73.81,"t":"2026-09-23T13:30:00Z","v":645,"vw":73.750596},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-09-23T19:15:00Z","v":109,"vw":72.79},{"c":72.725,"h":72.7512,"l":72.725,"n":7,"o":72.7512,"t":"2026-09-23T19:45:00Z","v":594,"vw":72.746555},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-09-24T14:00:00Z","v":100,"vw":72.42},{"c":73.3,"h":73.3,"l":73.3,"n":4,"o":73.3,"t":"2026-09-25T13:30:00Z","v":212,"vw":73.3},{"c":73.8299,"h":73.8299,"l":73.81,"n":11,"o":73.81,"t":"2026-09-25T19:30:00Z","v":3315,"vw":73.8227},{"c":73.8375,"h":73.8375,"l":73.8375,"n":3,"o":73.8375,"t":"2026-09-25T19:45:00Z","v":517,"vw":73.8375},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-09-28T13:30:00Z","v":166,"vw":73},{"c":72.485,"h":72.485,"l":72.485,"n":1,"o":72.485,"t":"2026-09-28T15:15:00Z","v":100,"vw":72.485},{"c":73.095,"h":73.095,"l":73.09,"n":8,"o":73.09,"t":"2026-09-28T19:45:00Z","v":506,"vw":73.09375},{"c":73.04,"h":73.04,"l":73.04,"n":2,"o":73.04,"t":"2026-09-29T14:00:00Z","v":208,"vw":73.04},{"c":71.965,"h":71.965,"l":71.965,"n":4,"o":71.965,"t":"2026-09-29T15:45:00Z","v":477,"vw":71.965},{"c":71.745,"h":71.745,"l":71.745,"n":2,"o":71.745,"t":"2026-09-29T16:30:00Z","v":168,"vw":71.745},{"c":71.36,"h":71.48,"l":71.32,"n":27,"o":71.32,"t":"2026-09-30T19:45:00Z","v":3028,"vw":71.408285},{"c":70.7699,"h":70.7699,"l":70.75,"n":6,"o":70.75,"t":"2026-10-01T13:30:00Z","v":745,"vw":70.752843},{"c":69.871,"h":69.99,"l":69.871,"n":43,"o":69.99,"t":"2026-10-01T14:15:00Z","v":12002,"vw":69.947379},{"c":69.62,"h":69.62,"l":69.55,"n":8,"o":69.62,"t":"2026-10-01T15:00:00Z","v":1112,"vw":69.577685},{"c":69.621,"h":69.6601,"l":69.621,"n":11,"o":69.64,"t":"2026-10-01T15:15:00Z","v":824,"vw":69.640775},{"c":69.58,"h":69.63,"l":69.58,"n":4,"o":69.62,"t":"2026-10-01T15:30:00Z","v":323,"vw":69.61},{"c":69.29,"h":69.29,"l":69.29,"n":3,"o":69.29,"t":"2026-10-01T15:45:00Z","v":132,"vw":69.29},{"c":69.63,"h":69.63,"l":69.61,"n":5,"o":69.62,"t":"2026-10-01T16:00:00Z","v":340,"vw":69.62},{"c":69.68,"h":69.69,"l":69.68,"n":5,"o":69.69,"t":"2026-10-01T16:15:00Z","v":511,"vw":69.684082},{"c":69.6,"h":69.793,"l":69.6,"n":6,"o":69.793,"t":"2026-10-01T16:30:00Z","v":440,"vw":69.707},{"c":69.47,"h":69.62,"l":69.47,"n":3,"o":69.62,"t":"2026-10-01T16:45:00Z","v":220,"vw":69.545},{"c":69.635,"h":69.635,"l":69.4,"n":3,"o":69.4,"t":"2026-10-01T17:00:00Z","v":220,"vw":69.5175},{"c":70.03,"h":70.075,"l":69.7609,"n":6,"o":69.7609,"t":"2026-10-01T17:15:00Z","v":440,"vw":69.942725},{"c":70.1316,"h":70.1316,"l":70.09,"n":3,"o":70.09,"t":"2026-10-01T17:30:00Z","v":220,"vw":70.1108},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-01T18:15:00Z","v":101,"vw":69.75},{"c":71.02,"h":71.02,"l":71.02,"n":2,"o":71.02,"t":"2026-10-02T13:30:00Z","v":223,"vw":71.02},{"c":71.1955,"h":71.1955,"l":71.1955,"n":1,"o":71.1955,"t":"2026-10-02T13:45:00Z","v":351,"vw":71.1955},{"c":71.53,"h":71.53,"l":71.53,"n":3,"o":71.53,"t":"2026-10-02T14:15:00Z","v":1807,"vw":71.53},{"c":71.58,"h":71.58,"l":71.58,"n":3,"o":71.58,"t":"2026-10-02T14:30:00Z","v":132,"vw":71.58},{"c":71.02,"h":71.02,"l":71.015,"n":3,"o":71.015,"t":"2026-10-02T17:30:00Z","v":310,"vw":71.016667},{"c":71.125,"h":71.125,"l":71.125,"n":1,"o":71.125,"t":"2026-10-02T18:00:00Z","v":155,"vw":71.125},{"c":71.07,"h":71.07,"l":71.07,"n":1,"o":71.07,"t":"2026-10-05T15:00:00Z","v":100,"vw":71.07},{"c":70.975,"h":70.975,"l":70.975,"n":3,"o":70.975,"t":"2026-10-05T15:15:00Z","v":124,"vw":70.975},{"c":71.235,"h":71.235,"l":71.235,"n":2,"o":71.235,"t":"2026-10-05T16:15:00Z","v":103,"vw":71.235},{"c":71.511,"h":71.511,"l":71.511,"n":4,"o":71.511,"t":"2026-10-05T18:15:00Z","v":660,"vw":71.511},{"c":72.115,"h":72.115,"l":71.955,"n":9,"o":71.989,"t":"2026-10-06T14:30:00Z","v":964,"vw":72.022468},{"c":72.1984,"h":72.1984,"l":72.1984,"n":3,"o":72.1984,"t":"2026-10-06T15:00:00Z","v":200,"vw":72.1984},{"c":72.375,"h":72.375,"l":72.375,"n":2,"o":72.375,"t":"2026-10-06T15:30:00Z","v":120,"vw":72.375},{"c":71.985,"h":71.985,"l":71.985,"n":1,"o":71.985,"t":"2026-10-06T16:45:00Z","v":213,"vw":71.985},{"c":72.105,"h":72.105,"l":72.105,"n":1,"o":72.105,"t":"2026-10-06T19:15:00Z","v":179,"vw":72.105},{"c":69.8,"h":69.8,"l":69.8,"n":3,"o":69.8,"t":"2026-10-07T14:30:00Z","v":1034,"vw":69.8},{"c":70.05,"h":70.05,"l":70.05,"n":2,"o":70.05,"t":"2026-10-07T15:45:00Z","v":117,"vw":70.05},{"c":70.395,"h":70.395,"l":70.395,"n":1,"o":70.395,"t":"2026-10-07T17:00:00Z","v":885,"vw":70.395},{"c":70.3499,"h":70.3499,"l":70.3499,"n":1,"o":70.3499,"t":"2026-10-07T18:15:00Z","v":236,"vw":70.3499},{"c":70.7913,"h":70.7913,"l":70.7913,"n":6,"o":70.7913,"t":"2026-10-08T13:30:00Z","v":163,"vw":70.7913},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-08T15:30:00Z","v":146,"vw":68.85},{"c":68.7281,"h":68.7281,"l":68.684,"n":3,"o":68.684,"t":"2026-10-08T16:00:00Z","v":314,"vw":68.712294},{"c":69.61,"h":69.61,"l":69.61,"n":1,"o":69.61,"t":"2026-10-08T19:00:00Z","v":100,"vw":69.61},{"c":69.585,"h":69.585,"l":69.585,"n":1,"o":69.585,"t":"2026-10-08T19:15:00Z","v":100,"vw":69.585},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-09T14:00:00Z","v":100,"vw":70.1},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-09T19:30:00Z","v":100,"vw":70.61},{"c":70.559,"h":70.559,"l":70.559,"n":5,"o":70.559,"t":"2026-10-09T19:45:00Z","v":525,"vw":70.559},{"c":70.29,"h":70.4049,"l":70.29,"n":3,"o":70.4049,"t":"2026-10-12T14:30:00Z","v":324,"vw":70.332687},{"c":70.32,"h":70.32,"l":70.29,"n":2,"o":70.29,"t":"2026-10-12T14:45:00Z","v":545,"vw":70.313009},{"c":70.4113,"h":70.4113,"l":70.4113,"n":3,"o":70.4113,"t":"2026-10-12T15:30:00Z","v":259,"vw":70.4113},{"c":70.101,"h":70.101,"l":70.101,"n":4,"o":70.101,"t":"2026-10-12T19:45:00Z","v":445,"vw":70.101},{"c":71.09,"h":71.09,"l":71.09,"n":3,"o":71.09,"t":"2026-10-13T13:30:00Z","v":143,"vw":71.09},{"c":70.9687,"h":70.97,"l":70.9687,"n":3,"o":70.9687,"t":"2026-10-13T13:45:00Z","v":1535,"vw":70.969263},{"c":70.41,"h":70.41,"l":70.409,"n":7,"o":70.409,"t":"2026-10-13T15:00:00Z","v":1302,"vw":70.409692},{"c":70.36,"h":70.36,"l":70.36,"n":3,"o":70.36,"t":"2026-10-13T15:30:00Z","v":161,"vw":70.36},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-13T18:30:00Z","v":100,"vw":70.78},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-13T19:30:00Z","v":240,"vw":70.87},{"c":70.67,"h":70.67,"l":70.67,"n":6,"o":70.67,"t":"2026-10-13T19:45:00Z","v":196,"vw":70.67},{"c":70.17,"h":70.17,"l":70.17,"n":2,"o":70.17,"t":"2026-10-14T13:45:00Z","v":146,"vw":70.17},{"c":69.65,"h":69.65,"l":69.65,"n":1,"o":69.65,"t":"2026-10-14T14:00:00Z","v":100,"vw":69.65},{"c":69.61,"h":69.61,"l":69.61,"n":3,"o":69.61,"t":"2026-10-14T15:30:00Z","v":1302,"vw":69.61},{"c":69.48,"h":69.485,"l":69.44,"n":13,"o":69.441,"t":"2026-10-14T17:00:00Z","v":2601,"vw":69.455282},{"c":69.431,"h":69.58,"l":69.431,"n":5,"o":69.525,"t":"2026-10-14T17:30:00Z","v":963,"vw":69.487389},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-14T17:45:00Z","v":281,"vw":69.5},{"c":69.755,"h":69.755,"l":69.755,"n":2,"o":69.755,"t":"2026-10-14T18:30:00Z","v":395,"vw":69.755},{"c":69.691,"h":69.79,"l":69.691,"n":5,"o":69.79,"t":"2026-10-14T19:45:00Z","v":262,"vw":69.746388},{"c":69.74,"h":69.74,"l":69.74,"n":2,"o":69.74,"t":"2026-10-15T13:45:00Z","v":340,"vw":69.74},{"c":70.03,"h":70.03,"l":70.03,"n":3,"o":70.03,"t":"2026-10-15T14:00:00Z","v":252,"vw":70.03},{"c":70.7199,"h":70.7199,"l":70.7199,"n":1,"o":70.7199,"t":"2026-10-15T17:45:00Z","v":133,"vw":70.7199},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-15T18:00:00Z","v":258,"vw":70.74},{"c":70.89,"h":70.89,"l":70.78,"n":2,"o":70.78,"t":"2026-10-15T19:30:00Z","v":624,"vw":70.865144},{"c":70.979,"h":70.979,"l":70.979,"n":7,"o":70.979,"t":"2026-10-15T19:45:00Z","v":473,"vw":70.979},{"c":71.99,"h":71.99,"l":71.89,"n":3,"o":71.89,"t":"2026-10-16T13:30:00Z","v":289,"vw":71.924722},{"c":72.005,"h":72.005,"l":72.005,"n":2,"o":72.005,"t":"2026-10-16T14:00:00Z","v":222,"vw":72.005},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-16T14:45:00Z","v":352,"vw":72.05},{"c":71.795,"h":71.795,"l":71.795,"n":1,"o":71.795,"t":"2026-10-16T15:30:00Z","v":140,"vw":71.795},{"c":70.96,"h":71.14,"l":70.96,"n":4,"o":71.14,"t":"2026-10-16T16:30:00Z","v":2168,"vw":70.969167},{"c":70.575,"h":70.755,"l":70.575,"n":4,"o":70.755,"t":"2026-10-16T19:30:00Z","v":325,"vw":70.690714},{"c":70.65,"h":70.655,"l":70.65,"n":4,"o":70.655,"t":"2026-10-16T19:45:00Z","v":424,"vw":70.65375},{"c":70.369,"h":70.369,"l":70.36,"n":5,"o":70.36,"t":"2026-10-19T16:15:00Z","v":840,"vw":70.365786},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-19T18:00:00Z","v":100,"vw":69.9},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-19T19:45:00Z","v":167,"vw":69.89},{"c":70.88,"h":70.939,"l":70.88,"n":6,"o":70.9,"t":"2026-10-20T19:45:00Z","v":690,"vw":70.922105},{"c":71.5799,"h":71.58,"l":71.56,"n":30,"o":71.57,"t":"2026-10-21T18:30:00Z","v":6058,"vw":71.575437},{"c":70.38,"h":70.38,"l":70.38,"n":2,"o":70.38,"t":"2026-10-22T13:45:00Z","v":1769,"vw":70.38},{"c":69.95,"h":69.95,"l":69.95,"n":3,"o":69.95,"t":"2026-10-22T15:45:00Z","v":433,"vw":69.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7196676506200871,"strike":82.21329397519652,"iv":0.4991914944881914,"gamma":0.023675862876774464,"theta":-0.04091261933673608,"vega":0.046010461909391356,"rho":0.007455286264508064,"breakevenPct":18.27509869095775},{"delta":0.2,"premium":0.81659746480714,"strike":77.6680507038572,"iv":0.39046301068760797,"gamma":0.036364083842984264,"theta":-0.03889025191948028,"vega":0.0552267722792361,"rho":0.009990026373392892,"breakevenPct":11.931122751369225},{"delta":0.25,"premium":0.9636517668414336,"strike":75.48464310878089,"iv":0.3438027116609125,"gamma":0.04688805582972605,"theta":-0.039256724992636306,"vega":0.06265926776939944,"rho":0.01251394688080312,"breakevenPct":9.02697122967527},{"delta":0.3,"premium":1.0968940435290857,"strike":73.89052978235458,"iv":0.305180667172425,"gamma":0.05769771775017653,"theta":-0.03862493337820812,"vega":0.06855438187211876,"rho":0.015044535545906257,"breakevenPct":6.94354548199504},{"delta":0.35,"premium":1.2959403990414053,"strike":72.88034057690625,"iv":0.2915529030657978,"gamma":0.06434997015359417,"theta":-0.03961433019174506,"vega":0.07303627356671546,"rho":0.017591146418033898,"breakevenPct":5.786731607898695},{"delta":0.4,"premium":1.487738246505718,"strike":71.9440914866582,"iv":0.27515679796696313,"gamma":0.07097013977128336,"theta":-0.03906340533672173,"vega":0.07624536213468869,"rho":0.020221428227871797,"breakevenPct":4.725030174780639},{"delta":0.45,"premium":1.916581956797967,"strike":71.30876747141042,"iv":0.2973931385006353,"gamma":0.06722172808132147,"theta":-0.043193011435832276,"vega":0.07789720457433291,"rho":0.022714961397791177,"breakevenPct":4.430557651822385},{"delta":0.5,"premium":2.332576923076923,"strike":70.60461538461539,"iv":0.31092815384615385,"gamma":0.06472784615384615,"theta":-0.04567446153846154,"vega":0.07862092307692307,"rho":0.02520167397997861,"breakevenPct":4.019601486753613},{"delta":0.55,"premium":2.759451718494272,"strike":69.82487725040916,"iv":0.31718396072013094,"gamma":0.06301702127659575,"theta":-0.04654009819967266,"vega":0.07811472995090016,"rho":0.027669657099268403,"breakevenPct":3.5163643491728145},{"delta":0.6,"premium":3.270908346972176,"strike":69.00654664484452,"iv":0.32692209492635027,"gamma":0.05982553191489362,"theta":-0.04719476268412438,"vega":0.07631440261865795,"rho":0.030092535481138258,"breakevenPct":3.0787150814500213},{"delta":0.65,"premium":3.84061403508772,"strike":68.12982456140351,"iv":0.3337873684210526,"gamma":0.056058245614035086,"theta":-0.04659087719298245,"vega":0.07308035087719297,"rho":0.03247182785288887,"breakevenPct":2.640862703517353},{"delta":0.7,"premium":4.536584158415842,"strike":67.15643564356435,"iv":0.34424792079207917,"gamma":0.051029108910891095,"theta":-0.04548772277227723,"vega":0.06863524752475247,"rho":0.0347677628830815,"breakevenPct":2.2452210351592345},{"delta":0.75,"premium":5.2347222222222225,"strike":66.16468253968254,"iv":0.3462505952380952,"gamma":0.04635753968253968,"theta":-0.04254345238095238,"vega":0.06272103174603175,"rho":0.037058351761503565,"breakevenPct":1.82648104129819},{"delta":0.8,"premium":6.485294117647059,"strike":64.70588235294117,"iv":0.3745529411764706,"gamma":0.03778823529411764,"theta":-0.04097058823529412,"vega":0.055217647058823524,"rho":0.03895388690697106,"breakevenPct":1.529515622206673},{"delta":0.85,"premium":7.909919028340082,"strike":63.044534412955464,"iv":0.3958582995951417,"gamma":0.029813765182186234,"theta":-0.03697125506072875,"vega":0.04611376518218624,"rho":0.040707155112755064,"breakevenPct":1.1919123447747106}],"put":[{"delta":0.2,"premium":1.0606969723385347,"strike":63.713939446770695,"iv":0.4531031575226963,"gamma":0.03135299449089832,"theta":-0.04137158739414903,"vega":0.055226764015687504,"rho":-0.012421157109773031,"breakevenPct":10.646885246828376},{"delta":0.25,"premium":1.1901710440885547,"strike":65.80342088177109,"iv":0.38321821414934304,"gamma":0.042086518396152225,"theta":-0.03919264268228164,"vega":0.06268297420746449,"rho":-0.015460529678774376,"breakevenPct":7.85161470808424},{"delta":0.3,"premium":1.3766249342762926,"strike":67.15214248157882,"iv":0.34791921701836265,"gamma":0.05064822858412178,"theta":-0.038506362154958784,"vega":0.06856602551880285,"rho":-0.018495648454878545,"breakevenPct":6.194043033737758},{"delta":0.35,"premium":1.5774734982332155,"strike":68.19081272084806,"iv":0.32201342756183743,"gamma":0.05818303886925795,"theta":-0.03778551236749117,"vega":0.07310600706713781,"rho":-0.02144166396272792,"breakevenPct":4.999181070649009},{"delta":0.4,"premium":1.8323574730354395,"strike":69.06471494607088,"iv":0.3088171032357473,"gamma":0.0632582434514638,"theta":-0.03739060092449923,"vega":0.0762553158705701,"rho":-0.024491808741908577,"breakevenPct":4.116366285975869},{"delta":0.45,"premium":2.217565485362096,"strike":69.8351309707242,"iv":0.31259214175654854,"gamma":0.06395161787365178,"theta":-0.038469183359013864,"vega":0.07810431432973806,"rho":-0.027594590628021227,"breakevenPct":3.5670006925939948},{"delta":0.5,"premium":2.5683611532625195,"strike":70.59635811836115,"iv":0.3076153262518968,"gamma":0.06541198786039454,"theta":-0.03762655538694992,"vega":0.07861927162367223,"rho":-0.0306778119277138,"breakevenPct":2.9816625734666617},{"delta":0.55,"premium":2.943533834586467,"strike":71.35187969924812,"iv":0.30183503759398495,"gamma":0.06612406015037593,"theta":-0.03609067669172932,"vega":0.07799624060150376,"rho":-0.033772404213616866,"breakevenPct":2.439226818720752},{"delta":0.6,"premium":3.362068965517241,"strike":72.10344827586206,"iv":0.2976344827586207,"gamma":0.06558275862068966,"theta":-0.03422758620689655,"vega":0.07625517241379311,"rho":-0.0368872800590226,"breakevenPct":1.964270144277025},{"delta":0.65,"premium":3.8118440779610197,"strike":72.85307346326836,"iv":0.2920872563718141,"gamma":0.06400854572713643,"theta":-0.03152893553223388,"vega":0.07303178410794603,"rho":-0.040010298780993964,"breakevenPct":1.5366380362052665},{"delta":0.7,"premium":4.366666666666666,"strike":73.66666666666667,"iv":0.28946666666666665,"gamma":0.06056666666666667,"theta":-0.028466666666666668,"vega":0.06846666666666668,"rho":-0.04319365474306838,"breakevenPct":1.1675915269393218},{"delta":0.75,"premium":5.094214876033059,"strike":74.61776859504133,"iv":0.29178884297520663,"gamma":0.054984504132231396,"theta":-0.0252849173553719,"vega":0.06260805785123966,"rho":-0.046489463754907714,"breakevenPct":0.8487697019364888},{"delta":0.8,"premium":5.926096033402923,"strike":75.65762004175366,"iv":0.2921874739039666,"gamma":0.048291231732776614,"theta":-0.021140709812108555,"vega":0.055136325678496856,"rho":-0.049853575872940446,"breakevenPct":0.5521722331550313},{"delta":0.85,"premium":6.734393638170973,"strike":76.66799204771371,"iv":0.2832504970178927,"gamma":0.04135725646123261,"theta":-0.015324850894632213,"vega":0.045820079522862836,"rho":-0.05319309125206401,"breakevenPct":0.2639832034211439},{"delta":0.9,"premium":8.293442622950831,"strike":78.39344262295083,"iv":0.2906114754098364,"gamma":0.030626229508196674,"theta":-0.009736065573770498,"vega":0.03470983606557375,"rho":-0.05708746778048049,"breakevenPct":0.026669062603855615}]},"raw":{"call":[{"delta":0.15,"premium":0.7196676506200871,"strike":82.21329397519652,"iv":0.4991914944881914,"gamma":0.023675862876774464,"theta":-0.04091261933673608,"vega":0.046010461909391356,"rho":0.007455286264508064,"breakevenPct":18.27509869095775},{"delta":0.2,"premium":0.81659746480714,"strike":77.6680507038572,"iv":0.39046301068760797,"gamma":0.036364083842984264,"theta":-0.03889025191948028,"vega":0.0552267722792361,"rho":0.009990026373392892,"breakevenPct":11.931122751369225},{"delta":0.25,"premium":0.9636517668414336,"strike":75.48464310878089,"iv":0.3438027116609125,"gamma":0.04688805582972605,"theta":-0.039256724992636306,"vega":0.06265926776939944,"rho":0.01251394688080312,"breakevenPct":9.02697122967527},{"delta":0.3,"premium":1.0968940435290857,"strike":73.89052978235458,"iv":0.305180667172425,"gamma":0.05769771775017653,"theta":-0.03862493337820812,"vega":0.06855438187211876,"rho":0.015044535545906257,"breakevenPct":6.94354548199504},{"delta":0.35,"premium":1.2959403990414053,"strike":72.88034057690625,"iv":0.2915529030657978,"gamma":0.06434997015359417,"theta":-0.03961433019174506,"vega":0.07303627356671546,"rho":0.017591146418033898,"breakevenPct":5.786731607898695},{"delta":0.4,"premium":1.487738246505718,"strike":71.9440914866582,"iv":0.27515679796696313,"gamma":0.07097013977128336,"theta":-0.03906340533672173,"vega":0.07624536213468869,"rho":0.020221428227871797,"breakevenPct":4.725030174780639},{"delta":0.45,"premium":1.916581956797967,"strike":71.30876747141042,"iv":0.2973931385006353,"gamma":0.06722172808132147,"theta":-0.043193011435832276,"vega":0.07789720457433291,"rho":0.022714961397791177,"breakevenPct":4.430557651822385},{"delta":0.5,"premium":2.332576923076923,"strike":70.60461538461539,"iv":0.31092815384615385,"gamma":0.06472784615384615,"theta":-0.04567446153846154,"vega":0.07862092307692307,"rho":0.02520167397997861,"breakevenPct":4.019601486753613},{"delta":0.55,"premium":2.759451718494272,"strike":69.82487725040916,"iv":0.31718396072013094,"gamma":0.06301702127659575,"theta":-0.04654009819967266,"vega":0.07811472995090016,"rho":0.027669657099268403,"breakevenPct":3.5163643491728145},{"delta":0.6,"premium":3.270908346972176,"strike":69.00654664484452,"iv":0.32692209492635027,"gamma":0.05982553191489362,"theta":-0.04719476268412438,"vega":0.07631440261865795,"rho":0.030092535481138258,"breakevenPct":3.0787150814500213},{"delta":0.65,"premium":3.84061403508772,"strike":68.12982456140351,"iv":0.3337873684210526,"gamma":0.056058245614035086,"theta":-0.04659087719298245,"vega":0.07308035087719297,"rho":0.03247182785288887,"breakevenPct":2.640862703517353},{"delta":0.7,"premium":4.536584158415842,"strike":67.15643564356435,"iv":0.34424792079207917,"gamma":0.051029108910891095,"theta":-0.04548772277227723,"vega":0.06863524752475247,"rho":0.0347677628830815,"breakevenPct":2.2452210351592345},{"delta":0.75,"premium":5.2347222222222225,"strike":66.16468253968254,"iv":0.3462505952380952,"gamma":0.04635753968253968,"theta":-0.04254345238095238,"vega":0.06272103174603175,"rho":0.037058351761503565,"breakevenPct":1.82648104129819},{"delta":0.8,"premium":6.485294117647059,"strike":64.70588235294117,"iv":0.3745529411764706,"gamma":0.03778823529411764,"theta":-0.04097058823529412,"vega":0.055217647058823524,"rho":0.03895388690697106,"breakevenPct":1.529515622206673},{"delta":0.85,"premium":7.909919028340082,"strike":63.044534412955464,"iv":0.3958582995951417,"gamma":0.029813765182186234,"theta":-0.03697125506072875,"vega":0.04611376518218624,"rho":0.040707155112755064,"breakevenPct":1.1919123447747106}],"put":[{"delta":0.2,"premium":1.0606969723385347,"strike":63.713939446770695,"iv":0.4531031575226963,"gamma":0.03135299449089832,"theta":-0.04137158739414903,"vega":0.055226764015687504,"rho":-0.012421157109773031,"breakevenPct":10.646885246828376},{"delta":0.25,"premium":1.1901710440885547,"strike":65.80342088177109,"iv":0.38321821414934304,"gamma":0.042086518396152225,"theta":-0.03919264268228164,"vega":0.06268297420746449,"rho":-0.015460529678774376,"breakevenPct":7.85161470808424},{"delta":0.3,"premium":1.3766249342762926,"strike":67.15214248157882,"iv":0.34791921701836265,"gamma":0.05064822858412178,"theta":-0.038506362154958784,"vega":0.06856602551880285,"rho":-0.018495648454878545,"breakevenPct":6.194043033737758},{"delta":0.35,"premium":1.5774734982332155,"strike":68.19081272084806,"iv":0.32201342756183743,"gamma":0.05818303886925795,"theta":-0.03778551236749117,"vega":0.07310600706713781,"rho":-0.02144166396272792,"breakevenPct":4.999181070649009},{"delta":0.4,"premium":1.8323574730354395,"strike":69.06471494607088,"iv":0.3088171032357473,"gamma":0.0632582434514638,"theta":-0.03739060092449923,"vega":0.0762553158705701,"rho":-0.024491808741908577,"breakevenPct":4.116366285975869},{"delta":0.45,"premium":2.217565485362096,"strike":69.8351309707242,"iv":0.31259214175654854,"gamma":0.06395161787365178,"theta":-0.038469183359013864,"vega":0.07810431432973806,"rho":-0.027594590628021227,"breakevenPct":3.5670006925939948},{"delta":0.5,"premium":2.5683611532625195,"strike":70.59635811836115,"iv":0.3076153262518968,"gamma":0.06541198786039454,"theta":-0.03762655538694992,"vega":0.07861927162367223,"rho":-0.0306778119277138,"breakevenPct":2.9816625734666617},{"delta":0.55,"premium":2.943533834586467,"strike":71.35187969924812,"iv":0.30183503759398495,"gamma":0.06612406015037593,"theta":-0.03609067669172932,"vega":0.07799624060150376,"rho":-0.033772404213616866,"breakevenPct":2.439226818720752},{"delta":0.6,"premium":3.362068965517241,"strike":72.10344827586206,"iv":0.2976344827586207,"gamma":0.06558275862068966,"theta":-0.03422758620689655,"vega":0.07625517241379311,"rho":-0.0368872800590226,"breakevenPct":1.964270144277025},{"delta":0.65,"premium":3.8118440779610197,"strike":72.85307346326836,"iv":0.2920872563718141,"gamma":0.06400854572713643,"theta":-0.03152893553223388,"vega":0.07303178410794603,"rho":-0.040010298780993964,"breakevenPct":1.5366380362052665},{"delta":0.7,"premium":4.366666666666666,"strike":73.66666666666667,"iv":0.28946666666666665,"gamma":0.06056666666666667,"theta":-0.028466666666666668,"vega":0.06846666666666668,"rho":-0.04319365474306838,"breakevenPct":1.1675915269393218},{"delta":0.75,"premium":5.094214876033059,"strike":74.61776859504133,"iv":0.29178884297520663,"gamma":0.054984504132231396,"theta":-0.0252849173553719,"vega":0.06260805785123966,"rho":-0.046489463754907714,"breakevenPct":0.8487697019364888},{"delta":0.8,"premium":5.926096033402923,"strike":75.65762004175366,"iv":0.2921874739039666,"gamma":0.048291231732776614,"theta":-0.021140709812108555,"vega":0.055136325678496856,"rho":-0.049853575872940446,"breakevenPct":0.5521722331550313},{"delta":0.85,"premium":6.734393638170973,"strike":76.66799204771371,"iv":0.2832504970178927,"gamma":0.04135725646123261,"theta":-0.015324850894632213,"vega":0.045820079522862836,"rho":-0.05319309125206401,"breakevenPct":0.2639832034211439},{"delta":0.9,"premium":8.293442622950831,"strike":78.39344262295083,"iv":0.2906114754098364,"gamma":0.030626229508196674,"theta":-0.009736065573770498,"vega":0.03470983606557375,"rho":-0.05708746778048049,"breakevenPct":0.026669062603855615}]}},"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"}}