{"symbol":"EZJ","url":"https://intraalpha.com/companies/EZJ","capturedAt":"2026-10-22T23:24:11.458Z","state":"partial","quote":{"symbol":"EZJ","last_price":64.49,"prev_close":66.1976,"regular_close":64.49,"change":-1.7076,"change_pct":-2.5795,"regular_change":-1.7076,"regular_change_pct":-2.5795,"extended_change":0,"extended_change_pct":0,"bid":62.69,"ask":65.68,"bid_size":100,"ask_size":100,"volume":740,"vwap":64.554784,"open":64.62,"high":64.62,"low":64.49,"close":64.49,"trade_count":27,"last_trade_at":"2026-10-22T22:30:00.003993559Z","last_quote_at":"2026-10-22T23:20:32.270032407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","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":"2026-10-22T19:59:59.691Z","bars":[{"c":63.79,"h":64.53,"l":63.79,"n":3,"o":64.53,"t":"2026-10-15T08:00:00Z","v":270,"vw":64.193636},{"c":64.51,"h":64.51,"l":64.51,"n":4,"o":64.51,"t":"2026-10-15T13:30:00Z","v":190,"vw":64.51},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-15T14:05:00Z","v":170,"vw":64.8},{"c":64.82,"h":64.82,"l":64.82,"n":4,"o":64.82,"t":"2026-10-15T14:35:00Z","v":132,"vw":64.82},{"c":65.125,"h":65.125,"l":65.125,"n":3,"o":65.125,"t":"2026-10-15T14:50:00Z","v":116,"vw":65.125},{"c":65.235,"h":65.235,"l":65.235,"n":1,"o":65.235,"t":"2026-10-15T15:00:00Z","v":100,"vw":65.235},{"c":65.465,"h":65.465,"l":65.465,"n":1,"o":65.465,"t":"2026-10-15T15:20:00Z","v":100,"vw":65.465},{"c":65.2807,"h":65.2807,"l":65.2807,"n":1,"o":65.2807,"t":"2026-10-15T15:25:00Z","v":250,"vw":65.2807},{"c":65.355,"h":65.355,"l":65.355,"n":1,"o":65.355,"t":"2026-10-15T18:20:00Z","v":300,"vw":65.355},{"c":65.8499,"h":65.8499,"l":65.8499,"n":1,"o":65.8499,"t":"2026-10-15T19:25:00Z","v":250,"vw":65.8499},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-16T16:35:00Z","v":582,"vw":65.54},{"c":65.075,"h":65.075,"l":65.075,"n":1,"o":65.075,"t":"2026-10-16T17:30:00Z","v":156,"vw":65.075},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-16T18:45:00Z","v":150,"vw":64.97},{"c":64.75,"h":64.76,"l":64.75,"n":6,"o":64.76,"t":"2026-10-16T19:00:00Z","v":406,"vw":64.756667},{"c":65.26,"h":65.26,"l":65.26,"n":2,"o":65.26,"t":"2026-10-19T13:30:00Z","v":520,"vw":65.26},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-10-19T16:35:00Z","v":640,"vw":65.6},{"c":65.37,"h":65.37,"l":65.37,"n":2,"o":65.37,"t":"2026-10-19T18:25:00Z","v":108,"vw":65.37},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-20T14:25:00Z","v":100,"vw":66.2},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T17:45:00Z","v":150,"vw":66},{"c":65.905,"h":65.905,"l":65.905,"n":1,"o":65.905,"t":"2026-10-20T18:50:00Z","v":300,"vw":65.905},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-20T19:10:00Z","v":224,"vw":66},{"c":65.79,"h":65.79,"l":65.79,"n":2,"o":65.79,"t":"2026-10-20T19:55:00Z","v":176,"vw":65.79},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-21T14:40:00Z","v":152,"vw":66.04},{"c":65.8,"h":65.8,"l":65.8,"n":2,"o":65.8,"t":"2026-10-21T19:00:00Z","v":250,"vw":65.8},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-10-22T19:55:00Z","v":302,"vw":64.62},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-22T20:00:00Z","v":302,"vw":64.49}],"history":[{"c":38.5358,"h":39.329,"l":38.27,"n":70,"o":39.329,"t":"2024-10-21T04:00:00Z","v":3975,"vw":38.668502},{"c":37.6545,"h":37.6926,"l":37.01,"n":259,"o":37.55,"t":"2024-10-22T04:00:00Z","v":8861,"vw":37.6096},{"c":36.0508,"h":36.1809,"l":35.8,"n":185,"o":36.11,"t":"2024-10-23T04:00:00Z","v":8343,"vw":36.070495},{"c":36.6121,"h":36.71,"l":36.231,"n":96,"o":36.71,"t":"2024-10-24T04:00:00Z","v":5920,"vw":36.540646},{"c":36.6321,"h":37.15,"l":36.5537,"n":33,"o":37.15,"t":"2024-10-25T04:00:00Z","v":1953,"vw":36.795402},{"c":37.1507,"h":37.19,"l":37.07,"n":35,"o":37.19,"t":"2024-10-28T04:00:00Z","v":2371,"vw":37.10918},{"c":37.8642,"h":37.991,"l":37.6171,"n":83,"o":37.6171,"t":"2024-10-29T04:00:00Z","v":5144,"vw":37.81262},{"c":37.9292,"h":38.45,"l":37.9292,"n":38,"o":38.45,"t":"2024-10-30T04:00:00Z","v":3415,"vw":38.192543},{"c":37.4608,"h":37.4608,"l":37.1,"n":22,"o":37.1,"t":"2024-10-31T04:00:00Z","v":1243,"vw":37.1},{"c":37.41,"h":37.64,"l":37.32,"n":43,"o":37.4326,"t":"2024-11-01T04:00:00Z","v":5815,"vw":37.448929},{"c":37.4565,"h":37.86,"l":37.4565,"n":14,"o":37.86,"t":"2024-11-04T05:00:00Z","v":1636,"vw":37.846592},{"c":38.5255,"h":38.5255,"l":37.77,"n":24,"o":37.77,"t":"2024-11-05T05:00:00Z","v":1713,"vw":37.852041},{"c":39.0774,"h":39.22,"l":38.1,"n":96,"o":39.08,"t":"2024-11-06T05:00:00Z","v":13984,"vw":38.65546},{"c":39.4486,"h":39.7999,"l":39.43,"n":51,"o":39.58,"t":"2024-11-07T05:00:00Z","v":2995,"vw":39.727257},{"c":38.9467,"h":39,"l":38.929,"n":38,"o":38.9496,"t":"2024-11-08T05:00:00Z","v":1801,"vw":38.972973},{"c":39.1729,"h":39.1729,"l":39,"n":25,"o":39,"t":"2024-11-11T05:00:00Z","v":616,"vw":39},{"c":37.9836,"h":38,"l":37.18,"n":25,"o":38,"t":"2024-11-12T05:00:00Z","v":2579,"vw":37.618879},{"c":37.03,"h":37.2679,"l":36.8,"n":117,"o":37.17,"t":"2024-11-13T05:00:00Z","v":15257,"vw":37.172365},{"c":37.1141,"h":37.37,"l":37.1141,"n":18,"o":37.37,"t":"2024-11-14T05:00:00Z","v":524,"vw":37.353636},{"c":36.7747,"h":36.7747,"l":36.71,"n":13,"o":36.7552,"t":"2024-11-15T05:00:00Z","v":1155,"vw":36.721717},{"c":37.1185,"h":37.1185,"l":37.1185,"n":21,"o":37.1185,"t":"2024-11-18T05:00:00Z","v":254,"vw":37.1185},{"c":37.0192,"h":37.1,"l":36.98,"n":29,"o":36.98,"t":"2024-11-19T05:00:00Z","v":424,"vw":37.046038},{"c":36.4391,"h":36.5,"l":36.04,"n":31,"o":36.5,"t":"2024-11-20T05:00:00Z","v":2866,"vw":36.320256},{"c":36.7425,"h":36.7535,"l":36.39,"n":32,"o":36.39,"t":"2024-11-21T05:00:00Z","v":1171,"vw":36.526224},{"c":37.1889,"h":37.229,"l":37,"n":18,"o":37.229,"t":"2024-11-22T05:00:00Z","v":747,"vw":37.098318},{"c":37.6813,"h":37.8107,"l":37.65,"n":28,"o":37.65,"t":"2024-11-25T05:00:00Z","v":1157,"vw":37.779052},{"c":37.3432,"h":37.3432,"l":37.22,"n":18,"o":37.22,"t":"2024-11-26T05:00:00Z","v":140,"vw":37.22},{"c":37.1231,"h":37.1231,"l":37.1231,"n":16,"o":37.1231,"t":"2024-11-27T05:00:00Z","v":46,"vw":37.1231},{"c":38.9416,"h":38.9416,"l":38.49,"n":26,"o":38.49,"t":"2024-11-29T05:00:00Z","v":361,"vw":38.49},{"c":40.0244,"h":40.37,"l":39.66,"n":107,"o":39.66,"t":"2024-12-02T05:00:00Z","v":8826,"vw":40.022575},{"c":41.1681,"h":41.4,"l":40.9,"n":56,"o":40.9,"t":"2024-12-03T05:00:00Z","v":3372,"vw":41.174885},{"c":40.6264,"h":40.959,"l":40.17,"n":36,"o":40.78,"t":"2024-12-04T05:00:00Z","v":1382,"vw":40.765},{"c":40.39,"h":40.86,"l":40.39,"n":30,"o":40.6917,"t":"2024-12-05T05:00:00Z","v":1455,"vw":40.646502},{"c":40.58,"h":40.58,"l":40.47,"n":20,"o":40.47,"t":"2024-12-06T05:00:00Z","v":737,"vw":40.517414},{"c":39.9019,"h":40.56,"l":39.8702,"n":46,"o":40.22,"t":"2024-12-09T05:00:00Z","v":2577,"vw":40.084995},{"c":39.365,"h":39.6139,"l":39.365,"n":24,"o":39.46,"t":"2024-12-10T05:00:00Z","v":712,"vw":39.492287},{"c":40.423,"h":40.423,"l":40.215,"n":11,"o":40.215,"t":"2024-12-11T05:00:00Z","v":160,"vw":40.215},{"c":39.7645,"h":40.22,"l":39.14,"n":84,"o":40.1,"t":"2024-12-12T05:00:00Z","v":7722,"vw":39.978025},{"c":38.8016,"h":39,"l":38.771,"n":30,"o":39,"t":"2024-12-13T05:00:00Z","v":1338,"vw":38.839436},{"c":38.3014,"h":38.6,"l":38.3014,"n":35,"o":38.6,"t":"2024-12-16T05:00:00Z","v":2569,"vw":38.407187},{"c":38.07,"h":38.17,"l":37.39,"n":239,"o":37.77,"t":"2024-12-17T05:00:00Z","v":15212,"vw":37.893425},{"c":36.2817,"h":38.15,"l":36.28,"n":33,"o":37.9379,"t":"2024-12-18T05:00:00Z","v":2859,"vw":37.512812},{"c":36.3319,"h":36.49,"l":36.2549,"n":58,"o":36.2549,"t":"2024-12-19T05:00:00Z","v":4483,"vw":36.411756},{"c":36.1166,"h":36.75,"l":36.001,"n":49,"o":36.0565,"t":"2024-12-20T05:00:00Z","v":5112,"vw":36.323537},{"c":36.1909,"h":36.1909,"l":36.1909,"n":31,"o":36.1909,"t":"2024-12-23T05:00:00Z","v":905,"vw":36.1909},{"c":36.0881,"h":36.22,"l":35.98,"n":19,"o":35.98,"t":"2024-12-24T05:00:00Z","v":1253,"vw":36.08},{"c":36.9562,"h":36.9562,"l":36.9,"n":21,"o":36.9,"t":"2024-12-26T05:00:00Z","v":529,"vw":36.904255},{"c":37.452,"h":37.91,"l":37.18,"n":47,"o":37.91,"t":"2024-12-27T05:00:00Z","v":5681,"vw":37.327471},{"c":36.8481,"h":37.25,"l":36.805,"n":42,"o":36.93,"t":"2024-12-30T05:00:00Z","v":4224,"vw":37.045921},{"c":36.79,"h":37.091,"l":36.75,"n":46,"o":37.091,"t":"2024-12-31T05:00:00Z","v":2856,"vw":36.880301},{"c":36.5901,"h":37.06,"l":36.5901,"n":34,"o":37.06,"t":"2025-01-02T05:00:00Z","v":1811,"vw":36.976434},{"c":36.9484,"h":36.9484,"l":36.61,"n":22,"o":36.61,"t":"2025-01-03T05:00:00Z","v":2204,"vw":36.802137},{"c":36.9293,"h":37.25,"l":36.8,"n":31,"o":37.25,"t":"2025-01-06T05:00:00Z","v":2090,"vw":37.064384},{"c":36.9014,"h":37.58,"l":36.9014,"n":24,"o":37.4,"t":"2025-01-07T05:00:00Z","v":2033,"vw":37.430814},{"c":36.6607,"h":36.6607,"l":36.29,"n":27,"o":36.54,"t":"2025-01-08T05:00:00Z","v":1903,"vw":36.437029},{"c":34.7,"h":34.741,"l":34.26,"n":61,"o":34.741,"t":"2025-01-10T05:00:00Z","v":3047,"vw":34.693271},{"c":34.5982,"h":34.73,"l":34.5982,"n":33,"o":34.69,"t":"2025-01-13T05:00:00Z","v":551,"vw":34.71},{"c":34.6596,"h":34.6596,"l":34.42,"n":24,"o":34.56,"t":"2025-01-14T05:00:00Z","v":484,"vw":34.513333},{"c":35.6675,"h":35.74,"l":35.6,"n":33,"o":35.6,"t":"2025-01-15T05:00:00Z","v":1417,"vw":35.610736},{"c":35.2587,"h":35.37,"l":35.2587,"n":26,"o":35.35,"t":"2025-01-16T05:00:00Z","v":448,"vw":35.360521},{"c":35.5443,"h":35.62,"l":35.5443,"n":19,"o":35.62,"t":"2025-01-17T05:00:00Z","v":229,"vw":35.62},{"c":36.69,"h":36.929,"l":36.33,"n":35,"o":36.33,"t":"2025-01-21T05:00:00Z","v":1145,"vw":36.603621},{"c":36.6554,"h":36.791,"l":36.6554,"n":26,"o":36.791,"t":"2025-01-22T05:00:00Z","v":479,"vw":36.779919},{"c":37.3423,"h":37.3423,"l":37.3423,"n":21,"o":37.3423,"t":"2025-01-23T05:00:00Z","v":175,"vw":37.3423},{"c":37.9676,"h":38.0199,"l":37.8438,"n":45,"o":37.8438,"t":"2025-01-24T05:00:00Z","v":1853,"vw":37.936345},{"c":37.2193,"h":37.95,"l":37.125,"n":27,"o":37.95,"t":"2025-01-27T05:00:00Z","v":1481,"vw":37.342244},{"c":37.83,"h":37.83,"l":37.5,"n":41,"o":37.72,"t":"2025-01-28T05:00:00Z","v":669,"vw":37.716501},{"c":37.61,"h":37.865,"l":37.61,"n":19,"o":37.86,"t":"2025-01-29T05:00:00Z","v":576,"vw":37.728824},{"c":38.7434,"h":38.9,"l":38.53,"n":44,"o":38.53,"t":"2025-01-30T05:00:00Z","v":1046,"vw":38.738074},{"c":37.8328,"h":38.435,"l":37.8328,"n":32,"o":38.435,"t":"2025-01-31T05:00:00Z","v":2409,"vw":38.379603},{"c":37.1389,"h":37.49,"l":37.1389,"n":56,"o":37.35,"t":"2025-02-03T05:00:00Z","v":4161,"vw":37.20974},{"c":37.7041,"h":37.7041,"l":37.7041,"n":15,"o":37.7041,"t":"2025-02-04T05:00:00Z","v":44,"vw":37.7041},{"c":38.6335,"h":38.6335,"l":38.07,"n":22,"o":38.15,"t":"2025-02-05T05:00:00Z","v":941,"vw":38.39},{"c":38.9479,"h":38.9479,"l":38.84,"n":28,"o":38.84,"t":"2025-02-06T05:00:00Z","v":450,"vw":38.84},{"c":37.9259,"h":37.9259,"l":37.9259,"n":11,"o":37.9259,"t":"2025-02-07T05:00:00Z","v":51,"vw":37.9259},{"c":38.1188,"h":38.32,"l":37.95,"n":27,"o":38.32,"t":"2025-02-10T05:00:00Z","v":367,"vw":38.135},{"c":38.1584,"h":38.1584,"l":38.1584,"n":18,"o":38.1584,"t":"2025-02-11T05:00:00Z","v":111,"vw":38.1584},{"c":37.3501,"h":37.3501,"l":36.92,"n":47,"o":37,"t":"2025-02-12T05:00:00Z","v":2656,"vw":36.992727},{"c":38.7165,"h":38.7451,"l":38.44,"n":48,"o":38.44,"t":"2025-02-13T05:00:00Z","v":991,"vw":38.584446},{"c":38.7921,"h":38.8399,"l":38.7601,"n":16,"o":38.7601,"t":"2025-02-14T05:00:00Z","v":967,"vw":38.801675},{"c":39.5886,"h":39.6,"l":39.5886,"n":31,"o":39.6,"t":"2025-02-18T05:00:00Z","v":241,"vw":39.6},{"c":39.1168,"h":39.13,"l":38.9,"n":24,"o":38.98,"t":"2025-02-19T05:00:00Z","v":1078,"vw":39.052632},{"c":39.2302,"h":39.2302,"l":39.1399,"n":13,"o":39.21,"t":"2025-02-20T05:00:00Z","v":223,"vw":39.17495},{"c":38.4989,"h":39.0171,"l":38.361,"n":49,"o":38.98,"t":"2025-02-21T05:00:00Z","v":6227,"vw":38.718186},{"c":38.2053,"h":38.439,"l":38.19,"n":32,"o":38.19,"t":"2025-02-24T05:00:00Z","v":1040,"vw":38.35572},{"c":38.8885,"h":39,"l":38.8,"n":39,"o":38.8,"t":"2025-02-25T05:00:00Z","v":2035,"vw":38.937099},{"c":38.9551,"h":39.28,"l":38.9551,"n":45,"o":39.2,"t":"2025-02-26T05:00:00Z","v":3914,"vw":39.097412},{"c":38.4023,"h":38.61,"l":38.4023,"n":30,"o":38.61,"t":"2025-02-27T05:00:00Z","v":571,"vw":38.61},{"c":37.8136,"h":37.8136,"l":37.61,"n":27,"o":37.61,"t":"2025-02-28T05:00:00Z","v":403,"vw":37.61},{"c":38.5759,"h":39.3401,"l":38.4799,"n":46,"o":39.15,"t":"2025-03-03T05:00:00Z","v":2057,"vw":39.070619},{"c":37.9715,"h":38.6,"l":37.53,"n":38,"o":37.53,"t":"2025-03-04T05:00:00Z","v":1891,"vw":38.506923},{"c":39.6488,"h":39.6488,"l":38.9451,"n":76,"o":39.0699,"t":"2025-03-05T05:00:00Z","v":3948,"vw":39.216322},{"c":38.98,"h":39.68,"l":38.98,"n":50,"o":39.68,"t":"2025-03-06T05:00:00Z","v":2470,"vw":39.383543},{"c":39.6227,"h":39.6227,"l":39.18,"n":54,"o":39.2,"t":"2025-03-07T05:00:00Z","v":1607,"vw":39.228212},{"c":37.9573,"h":38.34,"l":37.875,"n":34,"o":38.34,"t":"2025-03-10T04:00:00Z","v":886,"vw":38.220199},{"c":37.4945,"h":37.4945,"l":37.49,"n":38,"o":37.49,"t":"2025-03-11T04:00:00Z","v":246,"vw":37.49},{"c":38.8117,"h":38.9428,"l":38.4372,"n":59,"o":38.439,"t":"2025-03-12T04:00:00Z","v":2652,"vw":38.514986},{"c":38.4979,"h":38.739,"l":38.4,"n":35,"o":38.739,"t":"2025-03-13T04:00:00Z","v":921,"vw":38.470625},{"c":39.7033,"h":39.7033,"l":39.26,"n":41,"o":39.26,"t":"2025-03-14T04:00:00Z","v":956,"vw":39.49903},{"c":40.644,"h":40.67,"l":40.3,"n":143,"o":40.3,"t":"2025-03-17T04:00:00Z","v":7770,"vw":40.496101},{"c":40.3082,"h":40.4423,"l":39.88,"n":53,"o":40.18,"t":"2025-03-18T04:00:00Z","v":1988,"vw":40.0985},{"c":41.1953,"h":41.299,"l":40.6,"n":77,"o":40.6,"t":"2025-03-19T04:00:00Z","v":1615,"vw":41.004941},{"c":40.7584,"h":40.7584,"l":40.31,"n":58,"o":40.37,"t":"2025-03-20T04:00:00Z","v":1031,"vw":40.433939},{"c":40.7264,"h":40.889,"l":40.7264,"n":59,"o":40.8327,"t":"2025-03-21T04:00:00Z","v":1014,"vw":40.86085},{"c":40.5171,"h":40.5171,"l":40.32,"n":54,"o":40.32,"t":"2025-03-24T04:00:00Z","v":971,"vw":40.40662},{"c":41.1693,"h":41.179,"l":40.94,"n":36,"o":40.94,"t":"2025-03-25T04:00:00Z","v":1050,"vw":41.084411},{"c":39.9748,"h":40.1,"l":39.96,"n":94,"o":40.071,"t":"2025-03-26T04:00:00Z","v":4280,"vw":40.013124},{"c":39.8847,"h":39.8847,"l":39.8847,"n":41,"o":39.8847,"t":"2025-03-27T04:00:00Z","v":235,"vw":39.8847},{"c":38.1985,"h":38.261,"l":38.07,"n":70,"o":38.25,"t":"2025-03-28T04:00:00Z","v":3147,"vw":38.10515},{"c":37.5765,"h":37.5765,"l":37.29,"n":76,"o":37.29,"t":"2025-03-31T04:00:00Z","v":59947,"vw":37.290115},{"c":37.1113,"h":37.1113,"l":36.5,"n":115,"o":36.5,"t":"2025-04-01T04:00:00Z","v":2540,"vw":36.905175},{"c":37.1341,"h":37.1341,"l":36.4901,"n":63,"o":36.4901,"t":"2025-04-02T04:00:00Z","v":1857,"vw":36.597977},{"c":34.0406,"h":34.86,"l":33.939,"n":90,"o":34.86,"t":"2025-04-03T04:00:00Z","v":66706,"vw":34.242385},{"c":29.9747,"h":31.39,"l":29.9747,"n":99,"o":31.3,"t":"2025-04-04T04:00:00Z","v":3785,"vw":30.828821},{"c":30.5184,"h":31.33,"l":28.5,"n":101,"o":28.5,"t":"2025-04-07T04:00:00Z","v":8764,"vw":29.517402},{"c":30.0945,"h":32.91,"l":30.0945,"n":165,"o":32.91,"t":"2025-04-08T04:00:00Z","v":18472,"vw":32.382864},{"c":34.5973,"h":34.81,"l":29.85,"n":238,"o":30.091,"t":"2025-04-09T04:00:00Z","v":13846,"vw":32.838877},{"c":32.4867,"h":33.34,"l":31.06,"n":151,"o":33.33,"t":"2025-04-10T04:00:00Z","v":12468,"vw":32.360451},{"c":34.0599,"h":34.0599,"l":32.761,"n":70,"o":32.761,"t":"2025-04-11T04:00:00Z","v":7153,"vw":33.249418},{"c":35.1866,"h":35.51,"l":34.531,"n":74,"o":34.77,"t":"2025-04-14T04:00:00Z","v":2099,"vw":35.025673},{"c":35.6866,"h":35.98,"l":35.4301,"n":64,"o":35.4301,"t":"2025-04-15T04:00:00Z","v":2558,"vw":35.595129},{"c":35.0227,"h":35.3515,"l":34.865,"n":80,"o":35.3515,"t":"2025-04-16T04:00:00Z","v":2754,"vw":34.980487},{"c":36.4029,"h":36.9899,"l":36.401,"n":220,"o":36.401,"t":"2025-04-17T04:00:00Z","v":7901,"vw":36.689192},{"c":36.2182,"h":36.4837,"l":35.6901,"n":63,"o":36.46,"t":"2025-04-21T04:00:00Z","v":7117,"vw":36.375387},{"c":37.5584,"h":37.92,"l":37.4001,"n":114,"o":37.5,"t":"2025-04-22T04:00:00Z","v":5583,"vw":37.653181},{"c":37.8757,"h":38.55,"l":37.841,"n":106,"o":38.55,"t":"2025-04-23T04:00:00Z","v":10235,"vw":38.268031},{"c":38.6296,"h":38.709,"l":38.29,"n":62,"o":38.29,"t":"2025-04-24T04:00:00Z","v":3045,"vw":38.538808},{"c":39.2516,"h":39.2591,"l":38.55,"n":60,"o":38.55,"t":"2025-04-25T04:00:00Z","v":887,"vw":38.972264},{"c":40.289,"h":40.4799,"l":39.5104,"n":80,"o":39.52,"t":"2025-04-28T04:00:00Z","v":4799,"vw":39.698898},{"c":40.6043,"h":40.6043,"l":40.39,"n":51,"o":40.4,"t":"2025-04-29T04:00:00Z","v":1554,"vw":40.393911},{"c":39.9552,"h":39.9552,"l":39.26,"n":93,"o":39.3,"t":"2025-04-30T04:00:00Z","v":2363,"vw":39.669459},{"c":39.7057,"h":39.95,"l":39.7057,"n":48,"o":39.95,"t":"2025-05-01T04:00:00Z","v":1194,"vw":39.933095},{"c":40.3697,"h":40.3697,"l":39.98,"n":63,"o":39.98,"t":"2025-05-02T04:00:00Z","v":2678,"vw":40.144018},{"c":40.929,"h":41.15,"l":40.929,"n":58,"o":41.15,"t":"2025-05-05T04:00:00Z","v":2493,"vw":41.097323},{"c":40.9729,"h":41.1,"l":40.92,"n":51,"o":40.93,"t":"2025-05-06T04:00:00Z","v":3587,"vw":40.995007},{"c":40.5042,"h":40.6356,"l":40.411,"n":80,"o":40.58,"t":"2025-05-07T04:00:00Z","v":2033,"vw":40.55239},{"c":40.3221,"h":40.85,"l":40.3221,"n":65,"o":40.4,"t":"2025-05-08T04:00:00Z","v":1997,"vw":40.531521},{"c":40.3811,"h":40.73,"l":40.3811,"n":36,"o":40.73,"t":"2025-05-09T04:00:00Z","v":1015,"vw":40.657663},{"c":41.2889,"h":41.2889,"l":40.77,"n":48,"o":40.77,"t":"2025-05-12T04:00:00Z","v":45570,"vw":40.96213},{"c":40.721,"h":40.76,"l":40.3401,"n":73,"o":40.4588,"t":"2025-05-13T04:00:00Z","v":10525,"vw":40.717519},{"c":39.65,"h":40.6314,"l":39.65,"n":53,"o":40.6314,"t":"2025-05-14T04:00:00Z","v":2119,"vw":40.335207},{"c":40.8376,"h":40.859,"l":40.615,"n":58,"o":40.615,"t":"2025-05-15T04:00:00Z","v":1384,"vw":40.806141},{"c":40.9579,"h":40.9579,"l":40.61,"n":66,"o":40.7501,"t":"2025-05-16T04:00:00Z","v":1351,"vw":40.649372},{"c":40.9398,"h":40.9398,"l":40.08,"n":57,"o":40.08,"t":"2025-05-19T04:00:00Z","v":55389,"vw":40.650215},{"c":41.4778,"h":41.4778,"l":41.36,"n":36,"o":41.36,"t":"2025-05-20T04:00:00Z","v":856,"vw":41.36},{"c":40.7316,"h":41.4,"l":40.7316,"n":44,"o":41.4,"t":"2025-05-21T04:00:00Z","v":488,"vw":41.4},{"c":40.7389,"h":40.82,"l":40.7389,"n":40,"o":40.82,"t":"2025-05-22T04:00:00Z","v":1606,"vw":40.82},{"c":41.3638,"h":41.65,"l":41.3638,"n":60,"o":41.65,"t":"2025-05-23T04:00:00Z","v":439,"vw":41.65},{"c":43.6,"h":43.6299,"l":43.061,"n":103,"o":43.061,"t":"2025-05-27T04:00:00Z","v":4297,"vw":43.313616},{"c":42.062,"h":42.1735,"l":41.9701,"n":72,"o":41.9701,"t":"2025-05-28T04:00:00Z","v":3395,"vw":42.151513},{"c":42.5372,"h":42.5372,"l":42.289,"n":53,"o":42.289,"t":"2025-05-29T04:00:00Z","v":1120,"vw":42.311736},{"c":42.6433,"h":42.84,"l":42,"n":50,"o":42.84,"t":"2025-05-30T04:00:00Z","v":1564,"vw":42.591065},{"c":43.6258,"h":43.6258,"l":43,"n":53,"o":43,"t":"2025-06-02T04:00:00Z","v":1325,"vw":43},{"c":42.6473,"h":42.84,"l":42.59,"n":51,"o":42.759,"t":"2025-06-03T04:00:00Z","v":761,"vw":42.722553},{"c":42.6522,"h":42.6599,"l":42.3468,"n":28,"o":42.3468,"t":"2025-06-04T04:00:00Z","v":2358,"vw":42.360974},{"c":41.7205,"h":42.05,"l":41.7205,"n":71,"o":41.88,"t":"2025-06-05T04:00:00Z","v":1121,"vw":41.933088},{"c":42.271,"h":42.271,"l":42.2001,"n":68,"o":42.2293,"t":"2025-06-06T04:00:00Z","v":508,"vw":42.2147},{"c":42.1856,"h":42.43,"l":42.1856,"n":66,"o":42.31,"t":"2025-06-09T04:00:00Z","v":4908,"vw":42.337014},{"c":42.2047,"h":42.2047,"l":41.981,"n":30,"o":42.051,"t":"2025-06-10T04:00:00Z","v":823,"vw":42.0186},{"c":42.021,"h":42.021,"l":42.021,"n":24,"o":42.021,"t":"2025-06-11T04:00:00Z","v":103,"vw":42.021},{"c":42.6006,"h":42.6006,"l":42.5205,"n":29,"o":42.5205,"t":"2025-06-12T04:00:00Z","v":495,"vw":42.548867},{"c":41.8232,"h":41.92,"l":41.8232,"n":34,"o":41.92,"t":"2025-06-13T04:00:00Z","v":424,"vw":41.92},{"c":41.9912,"h":42.61,"l":41.99,"n":84,"o":41.99,"t":"2025-06-16T04:00:00Z","v":2032,"vw":42.250359},{"c":40.957,"h":41.01,"l":40.957,"n":50,"o":41.01,"t":"2025-06-17T04:00:00Z","v":682,"vw":41.01},{"c":41.8466,"h":42.07,"l":41.8466,"n":64,"o":42.07,"t":"2025-06-18T04:00:00Z","v":1410,"vw":42.019735},{"c":40.3497,"h":40.6501,"l":40.3497,"n":95,"o":40.6501,"t":"2025-06-20T04:00:00Z","v":1111,"vw":40.5731},{"c":40.6294,"h":40.6294,"l":39.5,"n":46,"o":39.5,"t":"2025-06-23T04:00:00Z","v":1666,"vw":39.944444},{"c":41.4143,"h":41.4143,"l":41.4143,"n":25,"o":41.4143,"t":"2025-06-24T04:00:00Z","v":107,"vw":41.4143},{"c":40.9042,"h":40.9042,"l":40.84,"n":27,"o":40.84,"t":"2025-06-25T04:00:00Z","v":879,"vw":40.84},{"c":42.6046,"h":42.6046,"l":42.07,"n":44,"o":42.07,"t":"2025-06-26T04:00:00Z","v":645,"vw":42.27005},{"c":44.1072,"h":44.43,"l":43.701,"n":102,"o":43.701,"t":"2025-06-27T04:00:00Z","v":6335,"vw":44.05096},{"c":43.7161,"h":43.8299,"l":43.5,"n":55,"o":43.5,"t":"2025-06-30T04:00:00Z","v":2953,"vw":43.753253},{"c":43.1245,"h":43.2401,"l":43.1043,"n":50,"o":43.2401,"t":"2025-07-01T04:00:00Z","v":1063,"vw":43.21302},{"c":43.27,"h":43.27,"l":43.27,"n":64,"o":43.27,"t":"2025-07-02T04:00:00Z","v":580,"vw":43.27},{"c":43.1665,"h":43.33,"l":43.1665,"n":53,"o":43.33,"t":"2025-07-03T04:00:00Z","v":563,"vw":43.33},{"c":41.1998,"h":41.225,"l":41.1998,"n":74,"o":41.225,"t":"2025-07-07T04:00:00Z","v":538,"vw":41.225},{"c":41.5649,"h":41.5649,"l":41.36,"n":81,"o":41.36,"t":"2025-07-08T04:00:00Z","v":6376,"vw":41.360742},{"c":41.77,"h":41.77,"l":41.7,"n":59,"o":41.7,"t":"2025-07-09T04:00:00Z","v":807,"vw":41.7},{"c":41.3096,"h":41.3096,"l":41.01,"n":81,"o":41.01,"t":"2025-07-10T04:00:00Z","v":1032,"vw":41.068075},{"c":40.6031,"h":40.6031,"l":40.6031,"n":18,"o":40.6031,"t":"2025-07-11T04:00:00Z","v":79,"vw":40.6031},{"c":40.6448,"h":40.74,"l":40.52,"n":42,"o":40.52,"t":"2025-07-14T04:00:00Z","v":1173,"vw":40.565483},{"c":39.9045,"h":39.9045,"l":39.9045,"n":32,"o":39.9045,"t":"2025-07-15T04:00:00Z","v":660,"vw":39.9045},{"c":40.12,"h":40.32,"l":39.6817,"n":49,"o":39.6817,"t":"2025-07-16T04:00:00Z","v":1611,"vw":39.850334},{"c":40.6739,"h":40.7386,"l":40.6739,"n":28,"o":40.7386,"t":"2025-07-17T04:00:00Z","v":488,"vw":40.7386},{"c":39.9742,"h":39.9742,"l":39.9742,"n":26,"o":39.9742,"t":"2025-07-18T04:00:00Z","v":282,"vw":39.9742},{"c":40.8633,"h":41,"l":40.575,"n":31,"o":40.575,"t":"2025-07-21T04:00:00Z","v":652,"vw":40.68125},{"c":41.2401,"h":41.2401,"l":40.9901,"n":20,"o":40.9901,"t":"2025-07-22T04:00:00Z","v":361,"vw":40.9901},{"c":45.05,"h":45.33,"l":44.66,"n":175,"o":44.6901,"t":"2025-07-23T04:00:00Z","v":6958,"vw":45.100694},{"c":45.2974,"h":45.7,"l":45.28,"n":82,"o":45.341,"t":"2025-07-24T04:00:00Z","v":2800,"vw":45.517252},{"c":44.2236,"h":44.2236,"l":44.0301,"n":60,"o":44.18,"t":"2025-07-25T04:00:00Z","v":2023,"vw":44.123076},{"c":42.535,"h":42.74,"l":42.4349,"n":82,"o":42.74,"t":"2025-07-28T04:00:00Z","v":2157,"vw":42.504035},{"c":42.0471,"h":42.28,"l":42.03,"n":103,"o":42.28,"t":"2025-07-29T04:00:00Z","v":1405,"vw":42.107385},{"c":42.1286,"h":42.1286,"l":42.1286,"n":71,"o":42.1286,"t":"2025-07-30T04:00:00Z","v":406,"vw":42.1286},{"c":41.7346,"h":42.12,"l":41.7,"n":70,"o":42.12,"t":"2025-07-31T04:00:00Z","v":907,"vw":41.791503},{"c":42.2524,"h":42.2524,"l":41.56,"n":76,"o":41.56,"t":"2025-08-01T04:00:00Z","v":1570,"vw":41.716366},{"c":43.5926,"h":43.5926,"l":43.545,"n":41,"o":43.545,"t":"2025-08-04T04:00:00Z","v":436,"vw":43.545},{"c":43.3995,"h":43.3995,"l":43.3995,"n":17,"o":43.3995,"t":"2025-08-05T04:00:00Z","v":110,"vw":43.3995},{"c":44.5597,"h":44.7,"l":43.97,"n":42,"o":43.97,"t":"2025-08-06T04:00:00Z","v":782,"vw":44.552959},{"c":45.1153,"h":45.46,"l":44.8,"n":75,"o":45.23,"t":"2025-08-07T04:00:00Z","v":5511,"vw":45.147566},{"c":46.749,"h":47.0089,"l":46.67,"n":91,"o":46.7,"t":"2025-08-08T04:00:00Z","v":3582,"vw":46.83064},{"c":46.5164,"h":46.85,"l":46.5,"n":59,"o":46.68,"t":"2025-08-11T04:00:00Z","v":45793,"vw":46.843194},{"c":48.305,"h":48.5,"l":47.739,"n":111,"o":47.75,"t":"2025-08-12T04:00:00Z","v":5490,"vw":48.010768},{"c":48.2341,"h":48.3001,"l":48.0801,"n":97,"o":48.3,"t":"2025-08-13T04:00:00Z","v":2826,"vw":48.170344},{"c":47.6322,"h":47.8,"l":47.6322,"n":62,"o":47.64,"t":"2025-08-14T04:00:00Z","v":916,"vw":47.71767},{"c":49.2462,"h":49.79,"l":49.21,"n":88,"o":49.79,"t":"2025-08-15T04:00:00Z","v":3116,"vw":49.344986},{"c":49.46,"h":49.629,"l":49.45,"n":84,"o":49.519,"t":"2025-08-18T04:00:00Z","v":2326,"vw":49.490655},{"c":49.0697,"h":49.45,"l":49.0001,"n":45,"o":49.45,"t":"2025-08-19T04:00:00Z","v":2614,"vw":49.165038},{"c":48.6651,"h":48.73,"l":48.395,"n":66,"o":48.395,"t":"2025-08-20T04:00:00Z","v":1058,"vw":48.528239},{"c":47.4474,"h":47.46,"l":47.4474,"n":47,"o":47.46,"t":"2025-08-21T04:00:00Z","v":827,"vw":47.46},{"c":49.039,"h":49.21,"l":48.95,"n":68,"o":48.95,"t":"2025-08-22T04:00:00Z","v":1219,"vw":49.128532},{"c":47.9028,"h":48.57,"l":47.9028,"n":79,"o":48.57,"t":"2025-08-25T04:00:00Z","v":2493,"vw":48.23659},{"c":47.6291,"h":47.6291,"l":47.4,"n":45,"o":47.45,"t":"2025-08-26T04:00:00Z","v":812,"vw":47.424145},{"c":47.2536,"h":47.285,"l":46.695,"n":73,"o":46.71,"t":"2025-08-27T04:00:00Z","v":4053,"vw":47.016157},{"c":48.1264,"h":48.26,"l":48.1264,"n":45,"o":48.26,"t":"2025-08-28T04:00:00Z","v":747,"vw":48.223094},{"c":46.8027,"h":46.86,"l":46.8027,"n":32,"o":46.86,"t":"2025-08-29T04:00:00Z","v":613,"vw":46.858803},{"c":46.7034,"h":46.7034,"l":46.3,"n":57,"o":46.3,"t":"2025-09-02T04:00:00Z","v":2150,"vw":46.394704},{"c":46.3477,"h":46.3477,"l":46.18,"n":47,"o":46.18,"t":"2025-09-03T04:00:00Z","v":1671,"vw":46.21063},{"c":47.3249,"h":47.3249,"l":46.41,"n":47,"o":46.41,"t":"2025-09-04T04:00:00Z","v":2199,"vw":47.045718},{"c":47.8132,"h":48.5,"l":47.721,"n":41,"o":48.5,"t":"2025-09-05T04:00:00Z","v":2028,"vw":48.328271},{"c":50.0067,"h":50.0067,"l":49.31,"n":60,"o":49.84,"t":"2025-09-08T04:00:00Z","v":46386,"vw":49.320778},{"c":48.8873,"h":48.95,"l":48.8472,"n":57,"o":48.8472,"t":"2025-09-09T04:00:00Z","v":995,"vw":48.86776},{"c":49.26,"h":49.61,"l":49.249,"n":50,"o":49.61,"t":"2025-09-10T04:00:00Z","v":694,"vw":49.415784},{"c":50.4224,"h":50.4224,"l":50.185,"n":78,"o":50.185,"t":"2025-09-11T04:00:00Z","v":867,"vw":50.305315},{"c":49.7687,"h":49.79,"l":49.7201,"n":40,"o":49.79,"t":"2025-09-12T04:00:00Z","v":1638,"vw":49.735067},{"c":50.4502,"h":50.6499,"l":49.84,"n":43,"o":49.84,"t":"2025-09-15T04:00:00Z","v":1273,"vw":50.163084},{"c":50.4159,"h":50.435,"l":50.24,"n":64,"o":50.435,"t":"2025-09-16T04:00:00Z","v":1164,"vw":50.327953},{"c":50.1345,"h":50.1345,"l":50.1345,"n":59,"o":50.1345,"t":"2025-09-17T04:00:00Z","v":397,"vw":50.1345},{"c":50.6018,"h":50.6018,"l":50.6018,"n":53,"o":50.6018,"t":"2025-09-18T04:00:00Z","v":378,"vw":50.6018},{"c":49.6578,"h":49.6578,"l":49.4,"n":76,"o":49.57,"t":"2025-09-19T04:00:00Z","v":1345,"vw":49.5675},{"c":50.1486,"h":50.1486,"l":49.74,"n":60,"o":49.74,"t":"2025-09-22T04:00:00Z","v":4096,"vw":49.946642},{"c":49.9937,"h":49.9937,"l":49.9937,"n":30,"o":49.9937,"t":"2025-09-23T04:00:00Z","v":206,"vw":49.9937},{"c":49.6071,"h":50,"l":49.571,"n":37,"o":50,"t":"2025-09-24T04:00:00Z","v":881,"vw":49.690913},{"c":49.1307,"h":49.2289,"l":48.88,"n":41,"o":48.988,"t":"2025-09-25T04:00:00Z","v":1173,"vw":49.043634},{"c":49.0869,"h":49.14,"l":48.9898,"n":35,"o":49.14,"t":"2025-09-26T04:00:00Z","v":1367,"vw":49.003555},{"c":49.1835,"h":49.41,"l":48.88,"n":59,"o":48.88,"t":"2025-09-29T04:00:00Z","v":2466,"vw":49.142517},{"c":48.8631,"h":48.8631,"l":48.56,"n":33,"o":48.56,"t":"2025-09-30T04:00:00Z","v":678,"vw":48.739767},{"c":48.7814,"h":49.34,"l":48.7814,"n":50,"o":49.34,"t":"2025-10-01T04:00:00Z","v":1833,"vw":49.046942},{"c":48.6926,"h":49.29,"l":48.6926,"n":42,"o":49.29,"t":"2025-10-02T04:00:00Z","v":676,"vw":49.29},{"c":50.58,"h":50.9774,"l":50.5,"n":68,"o":50.7596,"t":"2025-10-03T04:00:00Z","v":3481,"vw":50.798338},{"c":52.5518,"h":52.93,"l":52.39,"n":223,"o":52.49,"t":"2025-10-06T04:00:00Z","v":11697,"vw":52.588408},{"c":50.8802,"h":52,"l":50.85,"n":175,"o":52,"t":"2025-10-07T04:00:00Z","v":5727,"vw":51.298906},{"c":50.5435,"h":50.66,"l":50.48,"n":90,"o":50.561,"t":"2025-10-08T04:00:00Z","v":3108,"vw":50.537926},{"c":50.3489,"h":50.65,"l":50.3489,"n":61,"o":50.65,"t":"2025-10-09T04:00:00Z","v":1316,"vw":50.492384},{"c":46.2836,"h":48.47,"l":46.2836,"n":181,"o":48.25,"t":"2025-10-10T04:00:00Z","v":7050,"vw":47.411721},{"c":47.5,"h":47.5,"l":47.0105,"n":88,"o":47.0105,"t":"2025-10-13T04:00:00Z","v":1660,"vw":47.374587},{"c":48.3041,"h":48.35,"l":47.35,"n":66,"o":47.35,"t":"2025-10-14T04:00:00Z","v":1509,"vw":47.683333},{"c":49.7877,"h":49.929,"l":49.63,"n":80,"o":49.63,"t":"2025-10-15T04:00:00Z","v":3227,"vw":49.842227},{"c":50.161,"h":50.55,"l":49.731,"n":52,"o":50.409,"t":"2025-10-16T04:00:00Z","v":1921,"vw":50.273638},{"c":50.6615,"h":50.6615,"l":50.6615,"n":33,"o":50.6615,"t":"2025-10-17T04:00:00Z","v":593,"vw":50.6615},{"c":52.6092,"h":52.9181,"l":52.56,"n":125,"o":52.825,"t":"2025-10-20T04:00:00Z","v":5263,"vw":52.670193},{"c":51.383,"h":51.97,"l":51.1817,"n":101,"o":51.97,"t":"2025-10-21T04:00:00Z","v":2430,"vw":51.440065},{"c":50.8413,"h":51.24,"l":50.8413,"n":49,"o":50.9856,"t":"2025-10-22T04:00:00Z","v":2146,"vw":51.052023},{"c":50.8809,"h":51.079,"l":50.7,"n":56,"o":50.8,"t":"2025-10-23T04:00:00Z","v":1201,"vw":50.93328},{"c":51.296,"h":51.449,"l":51.191,"n":63,"o":51.191,"t":"2025-10-24T04:00:00Z","v":1900,"vw":51.331306},{"c":52.4663,"h":52.68,"l":52.311,"n":92,"o":52.52,"t":"2025-10-27T04:00:00Z","v":5683,"vw":52.520624},{"c":52.9927,"h":53.249,"l":52.5265,"n":124,"o":52.57,"t":"2025-10-28T04:00:00Z","v":7460,"vw":53.008367},{"c":52.043,"h":52.519,"l":51.805,"n":125,"o":52.35,"t":"2025-10-29T04:00:00Z","v":2955,"vw":52.123934},{"c":52.0766,"h":52.2,"l":52.0766,"n":44,"o":52.2,"t":"2025-10-30T04:00:00Z","v":1539,"vw":52.2},{"c":52.3596,"h":52.72,"l":52.3596,"n":58,"o":52.6915,"t":"2025-10-31T04:00:00Z","v":3244,"vw":52.513644},{"c":52.5285,"h":52.5375,"l":52.2,"n":73,"o":52.37,"t":"2025-11-03T05:00:00Z","v":3516,"vw":52.371438},{"c":51.5237,"h":52.05,"l":51.35,"n":83,"o":51.9201,"t":"2025-11-04T05:00:00Z","v":10076,"vw":51.798244},{"c":51.5246,"h":51.635,"l":51.18,"n":58,"o":51.18,"t":"2025-11-05T05:00:00Z","v":1983,"vw":51.476762},{"c":51.7292,"h":51.89,"l":51.271,"n":41,"o":51.89,"t":"2025-11-06T05:00:00Z","v":806,"vw":51.5782},{"c":52.0598,"h":52.09,"l":50.94,"n":40,"o":51.045,"t":"2025-11-07T05:00:00Z","v":1097,"vw":51.254815},{"c":52.6,"h":52.6,"l":51.841,"n":66,"o":52.4,"t":"2025-11-10T05:00:00Z","v":3331,"vw":52.054827},{"c":52.6527,"h":52.78,"l":52.6527,"n":25,"o":52.6533,"t":"2025-11-11T05:00:00Z","v":636,"vw":52.7257},{"c":53.3437,"h":53.5978,"l":53.3437,"n":40,"o":53.5978,"t":"2025-11-12T05:00:00Z","v":656,"vw":53.531867},{"c":51.5982,"h":52.9,"l":51.59,"n":71,"o":52.79,"t":"2025-11-13T05:00:00Z","v":2137,"vw":52.608287},{"c":52.8241,"h":52.8241,"l":51.93,"n":38,"o":51.93,"t":"2025-11-14T05:00:00Z","v":1478,"vw":52.346952},{"c":50.85,"h":52.1,"l":50.85,"n":68,"o":51.881,"t":"2025-11-17T05:00:00Z","v":3650,"vw":51.6884},{"c":48.36,"h":49.051,"l":48.36,"n":79,"o":48.39,"t":"2025-11-18T05:00:00Z","v":3910,"vw":48.732465},{"c":48.7551,"h":49.2,"l":48.7551,"n":47,"o":49.14,"t":"2025-11-19T05:00:00Z","v":829,"vw":49.173451},{"c":47.3473,"h":49.4899,"l":47.3473,"n":95,"o":49.4899,"t":"2025-11-20T05:00:00Z","v":3188,"vw":47.885259},{"c":49.2506,"h":49.4,"l":48.5,"n":65,"o":48.5,"t":"2025-11-21T05:00:00Z","v":2320,"vw":48.711513},{"c":50.0701,"h":50.0701,"l":49.53,"n":36,"o":49.53,"t":"2025-11-24T05:00:00Z","v":878,"vw":49.8},{"c":50.17,"h":50.21,"l":49.93,"n":51,"o":50.07,"t":"2025-11-25T05:00:00Z","v":2508,"vw":50.039161},{"c":51.805,"h":51.805,"l":51.5,"n":30,"o":51.5,"t":"2025-11-26T05:00:00Z","v":504,"vw":51.5},{"c":51.415,"h":51.415,"l":51.415,"n":31,"o":51.415,"t":"2025-11-28T05:00:00Z","v":283,"vw":51.415},{"c":50.9048,"h":51.17,"l":50.8934,"n":74,"o":50.8934,"t":"2025-12-01T05:00:00Z","v":2840,"vw":51.025322},{"c":50.7899,"h":50.7899,"l":50.5086,"n":20,"o":50.5086,"t":"2025-12-02T05:00:00Z","v":275,"vw":50.5086},{"c":50.915,"h":50.915,"l":50.79,"n":19,"o":50.79,"t":"2025-12-03T05:00:00Z","v":461,"vw":50.79},{"c":52.28,"h":52.65,"l":52.28,"n":55,"o":52.65,"t":"2025-12-04T05:00:00Z","v":1484,"vw":52.54168},{"c":52.1546,"h":52.1546,"l":52.05,"n":22,"o":52.05,"t":"2025-12-05T05:00:00Z","v":239,"vw":52.05},{"c":51.5316,"h":51.57,"l":51.5316,"n":36,"o":51.57,"t":"2025-12-08T05:00:00Z","v":743,"vw":51.57},{"c":51.6307,"h":52.01,"l":51.6,"n":41,"o":52.01,"t":"2025-12-09T05:00:00Z","v":605,"vw":51.720867},{"c":52.5375,"h":52.5375,"l":52.5375,"n":25,"o":52.5375,"t":"2025-12-10T05:00:00Z","v":138,"vw":52.5375},{"c":52.8793,"h":52.8793,"l":52.2,"n":35,"o":52.2,"t":"2025-12-11T05:00:00Z","v":743,"vw":52.56},{"c":52.5102,"h":52.5102,"l":52.5102,"n":28,"o":52.5102,"t":"2025-12-12T05:00:00Z","v":100,"vw":52.5102},{"c":53.7055,"h":53.855,"l":53.6764,"n":65,"o":53.855,"t":"2025-12-15T05:00:00Z","v":2014,"vw":53.735766},{"c":52.4491,"h":52.989,"l":52.4491,"n":45,"o":52.989,"t":"2025-12-16T05:00:00Z","v":652,"vw":52.688829},{"c":50.9262,"h":51.21,"l":50.09,"n":68,"o":51,"t":"2025-12-17T05:00:00Z","v":2203,"vw":50.920014},{"c":51.2801,"h":51.5,"l":51.2801,"n":33,"o":51.5,"t":"2025-12-18T05:00:00Z","v":281,"vw":51.5},{"c":51.9311,"h":52,"l":51.9,"n":44,"o":51.9,"t":"2025-12-19T05:00:00Z","v":674,"vw":51.95},{"c":51.8151,"h":51.8151,"l":51.8151,"n":39,"o":51.8151,"t":"2025-12-22T05:00:00Z","v":377,"vw":51.8151},{"c":52.7412,"h":53.04,"l":52.73,"n":56,"o":52.9144,"t":"2025-12-23T05:00:00Z","v":1421,"vw":52.85577},{"c":52.2127,"h":52.43,"l":52.1401,"n":44,"o":52.22,"t":"2025-12-24T05:00:00Z","v":2640,"vw":52.287531},{"c":52.122,"h":52.122,"l":52.035,"n":35,"o":52.035,"t":"2025-12-26T05:00:00Z","v":547,"vw":52.035},{"c":52.2803,"h":52.2803,"l":52.12,"n":28,"o":52.12,"t":"2025-12-29T05:00:00Z","v":776,"vw":52.166667},{"c":52.2205,"h":52.509,"l":52.18,"n":46,"o":52.47,"t":"2025-12-30T05:00:00Z","v":1423,"vw":52.340783},{"c":51.8598,"h":52.245,"l":51.5,"n":77,"o":51.805,"t":"2025-12-31T05:00:00Z","v":3068,"vw":51.972249},{"c":52.4213,"h":52.75,"l":52.4213,"n":86,"o":52.44,"t":"2026-01-02T05:00:00Z","v":2234,"vw":52.676819},{"c":54.9224,"h":54.95,"l":53.9772,"n":132,"o":53.9772,"t":"2026-01-05T05:00:00Z","v":4212,"vw":54.723341},{"c":54.748,"h":54.748,"l":54.748,"n":59,"o":54.748,"t":"2026-01-06T05:00:00Z","v":396,"vw":54.748},{"c":54.5039,"h":54.76,"l":54.43,"n":57,"o":54.43,"t":"2026-01-07T05:00:00Z","v":1926,"vw":54.57256},{"c":54.495,"h":54.495,"l":54.245,"n":52,"o":54.39,"t":"2026-01-08T05:00:00Z","v":1679,"vw":54.382646},{"c":56.8252,"h":56.925,"l":55.57,"n":115,"o":55.57,"t":"2026-01-09T05:00:00Z","v":5783,"vw":56.70928},{"c":57.6558,"h":57.69,"l":57.4796,"n":127,"o":57.52,"t":"2026-01-12T05:00:00Z","v":2646,"vw":57.572046},{"c":56.5171,"h":57.36,"l":56.5,"n":102,"o":57.36,"t":"2026-01-13T05:00:00Z","v":1882,"vw":56.85978},{"c":57.2649,"h":57.65,"l":57.2,"n":102,"o":57.2901,"t":"2026-01-14T05:00:00Z","v":4139,"vw":57.296432},{"c":57.8014,"h":58.32,"l":57.75,"n":153,"o":58,"t":"2026-01-15T05:00:00Z","v":7288,"vw":57.9685},{"c":57.9142,"h":57.9739,"l":57.7,"n":84,"o":57.86,"t":"2026-01-16T05:00:00Z","v":3220,"vw":57.866592},{"c":55.3907,"h":56.26,"l":55.1,"n":143,"o":55.95,"t":"2026-01-20T05:00:00Z","v":5554,"vw":55.907286},{"c":56.8939,"h":56.896,"l":56.18,"n":89,"o":56.56,"t":"2026-01-21T05:00:00Z","v":1554,"vw":56.579333},{"c":57.0422,"h":57.115,"l":56.87,"n":65,"o":56.89,"t":"2026-01-22T05:00:00Z","v":1506,"vw":56.975065},{"c":56.5878,"h":56.845,"l":55.6026,"n":76,"o":55.6026,"t":"2026-01-23T05:00:00Z","v":3223,"vw":56.317278},{"c":56.6948,"h":57.52,"l":56.6948,"n":132,"o":56.7,"t":"2026-01-26T05:00:00Z","v":12103,"vw":57.175048},{"c":58.3316,"h":58.38,"l":57.75,"n":111,"o":57.78,"t":"2026-01-27T05:00:00Z","v":16724,"vw":57.995215},{"c":57.4448,"h":57.455,"l":56.93,"n":118,"o":57.12,"t":"2026-01-28T05:00:00Z","v":7860,"vw":57.161163},{"c":58.616,"h":58.89,"l":56.945,"n":157,"o":58.805,"t":"2026-01-29T05:00:00Z","v":13173,"vw":58.124853},{"c":58.1029,"h":58.41,"l":57.701,"n":111,"o":58.33,"t":"2026-01-30T05:00:00Z","v":13505,"vw":58.159429},{"c":58.2318,"h":58.2318,"l":57.12,"n":63,"o":57.12,"t":"2026-02-02T05:00:00Z","v":4482,"vw":57.736972},{"c":59.3586,"h":59.3586,"l":58.5,"n":109,"o":58.95,"t":"2026-02-03T05:00:00Z","v":6836,"vw":58.81242},{"c":60.354,"h":61.1629,"l":60.045,"n":172,"o":60.16,"t":"2026-02-04T05:00:00Z","v":9952,"vw":60.788703},{"c":58.3842,"h":59.3,"l":58.2101,"n":113,"o":58.48,"t":"2026-02-05T05:00:00Z","v":7680,"vw":58.607239},{"c":62.8702,"h":62.94,"l":61.68,"n":174,"o":61.68,"t":"2026-02-06T05:00:00Z","v":9020,"vw":62.657581},{"c":65.6569,"h":65.805,"l":64.1,"n":565,"o":64.43,"t":"2026-02-09T05:00:00Z","v":70537,"vw":65.108428},{"c":68.04,"h":69.085,"l":68,"n":847,"o":68.71,"t":"2026-02-10T05:00:00Z","v":71665,"vw":68.502916},{"c":69.75,"h":69.835,"l":68.33,"n":814,"o":69.47,"t":"2026-02-11T05:00:00Z","v":59977,"vw":69.213202},{"c":68.6406,"h":70.4999,"l":68.37,"n":466,"o":70.14,"t":"2026-02-12T05:00:00Z","v":23685,"vw":69.087824},{"c":69.0516,"h":69.46,"l":67.795,"n":286,"o":69.46,"t":"2026-02-13T05:00:00Z","v":17603,"vw":68.45379},{"c":66.1292,"h":66.43,"l":64.585,"n":505,"o":65.93,"t":"2026-02-17T05:00:00Z","v":24547,"vw":65.38471},{"c":65.72,"h":66.5,"l":65.3601,"n":330,"o":65.76,"t":"2026-02-18T05:00:00Z","v":17251,"vw":66.034282},{"c":64.998,"h":65.105,"l":63.9201,"n":324,"o":63.9201,"t":"2026-02-19T05:00:00Z","v":17095,"vw":64.780846},{"c":65.5736,"h":65.66,"l":63.931,"n":291,"o":64,"t":"2026-02-20T05:00:00Z","v":14738,"vw":64.778147},{"c":65.3331,"h":66.3,"l":65.2,"n":226,"o":65.7401,"t":"2026-02-23T05:00:00Z","v":7080,"vw":65.740713},{"c":65.3012,"h":65.53,"l":64.02,"n":256,"o":64.02,"t":"2026-02-24T05:00:00Z","v":11721,"vw":65.018206},{"c":67.0106,"h":67.255,"l":66.075,"n":318,"o":66.77,"t":"2026-02-25T05:00:00Z","v":16775,"vw":66.614426},{"c":66.9899,"h":67.31,"l":66.4,"n":208,"o":67.02,"t":"2026-02-26T05:00:00Z","v":4439,"vw":66.80486},{"c":66.79,"h":67.71,"l":66.5,"n":233,"o":67.71,"t":"2026-02-27T05:00:00Z","v":19349,"vw":67.036554},{"c":63.6545,"h":63.7499,"l":62.27,"n":388,"o":62.5,"t":"2026-03-02T05:00:00Z","v":21709,"vw":63.342853},{"c":58.7,"h":59.164,"l":54.88,"n":534,"o":55.98,"t":"2026-03-03T05:00:00Z","v":18783,"vw":56.449116},{"c":62.22,"h":62.23,"l":59.12,"n":274,"o":59.6,"t":"2026-03-04T05:00:00Z","v":19188,"vw":60.15297},{"c":57.1939,"h":58.99,"l":56.05,"n":618,"o":58.8,"t":"2026-03-05T05:00:00Z","v":34493,"vw":56.932687},{"c":55.94,"h":56.9999,"l":54.6801,"n":205,"o":55.07,"t":"2026-03-06T05:00:00Z","v":9370,"vw":55.795664},{"c":56.86,"h":57.05,"l":53.4,"n":398,"o":54.2,"t":"2026-03-09T04:00:00Z","v":62176,"vw":54.741607},{"c":58.15,"h":60.45,"l":56.9081,"n":320,"o":57.7,"t":"2026-03-10T04:00:00Z","v":28394,"vw":58.962522},{"c":56.78,"h":57.41,"l":56.215,"n":188,"o":57.41,"t":"2026-03-11T04:00:00Z","v":9081,"vw":56.478052},{"c":54.7108,"h":55.66,"l":54.1401,"n":207,"o":55.66,"t":"2026-03-12T04:00:00Z","v":7038,"vw":54.785334},{"c":54.2935,"h":55.46,"l":53.2301,"n":126,"o":55.46,"t":"2026-03-13T04:00:00Z","v":8325,"vw":54.132424},{"c":55.48,"h":56.1514,"l":55.1701,"n":117,"o":55.47,"t":"2026-03-16T04:00:00Z","v":8059,"vw":55.524729},{"c":56.3449,"h":57.285,"l":55.785,"n":73,"o":56.75,"t":"2026-03-17T04:00:00Z","v":2425,"vw":56.770619},{"c":54.94,"h":55.44,"l":54.5,"n":488,"o":55.43,"t":"2026-03-18T04:00:00Z","v":6350,"vw":55.160487},{"c":54.7153,"h":54.985,"l":53.19,"n":368,"o":53.84,"t":"2026-03-19T04:00:00Z","v":18221,"vw":54.723417},{"c":51.0738,"h":53.5,"l":50.75,"n":981,"o":53.5,"t":"2026-03-20T04:00:00Z","v":32611,"vw":51.418873},{"c":54.0296,"h":54.92,"l":53.3671,"n":192,"o":53.55,"t":"2026-03-23T04:00:00Z","v":8046,"vw":54.164368},{"c":53.6965,"h":53.94,"l":52.9101,"n":61,"o":52.9101,"t":"2026-03-24T04:00:00Z","v":2284,"vw":53.601289},{"c":54.9927,"h":55.3,"l":54.695,"n":101,"o":55.04,"t":"2026-03-25T04:00:00Z","v":2951,"vw":55.080772},{"c":52.53,"h":54.11,"l":52.2201,"n":107,"o":54.11,"t":"2026-03-26T04:00:00Z","v":2866,"vw":53.452331},{"c":50.7186,"h":51.82,"l":50.48,"n":220,"o":51.535,"t":"2026-03-27T04:00:00Z","v":4416,"vw":50.989054},{"c":51.0009,"h":52.1201,"l":50.6,"n":103,"o":51.74,"t":"2026-03-30T04:00:00Z","v":4403,"vw":51.249199},{"c":54.3702,"h":54.3702,"l":51.44,"n":164,"o":51.44,"t":"2026-03-31T04:00:00Z","v":7373,"vw":53.373518},{"c":57.05,"h":58.15,"l":56.98,"n":204,"o":57.52,"t":"2026-04-01T04:00:00Z","v":10487,"vw":57.567375},{"c":55.26,"h":55.81,"l":54.285,"n":168,"o":54.285,"t":"2026-04-02T04:00:00Z","v":3465,"vw":55.064971},{"c":55.8017,"h":55.85,"l":55.24,"n":55,"o":55.24,"t":"2026-04-06T04:00:00Z","v":973,"vw":55.507441},{"c":55.7015,"h":55.7015,"l":54.205,"n":99,"o":54.59,"t":"2026-04-07T04:00:00Z","v":2992,"vw":54.924519},{"c":60.6055,"h":61.81,"l":59.68,"n":188,"o":60.94,"t":"2026-04-08T04:00:00Z","v":6925,"vw":60.936424},{"c":59.3353,"h":60.4199,"l":58.0624,"n":98,"o":58.0624,"t":"2026-04-09T04:00:00Z","v":8190,"vw":60.046209},{"c":58.31,"h":60.11,"l":58.2,"n":93,"o":59.175,"t":"2026-04-10T04:00:00Z","v":5344,"vw":58.85327},{"c":59.71,"h":59.71,"l":56,"n":101,"o":56.49,"t":"2026-04-13T04:00:00Z","v":36327,"vw":58.655008},{"c":60.4151,"h":61.009,"l":59.24,"n":1982,"o":60.25,"t":"2026-04-14T04:00:00Z","v":12227,"vw":60.452761},{"c":60.62,"h":60.62,"l":59.41,"n":1393,"o":59.7,"t":"2026-04-15T04:00:00Z","v":5130,"vw":59.907787},{"c":60.4133,"h":60.88,"l":60,"n":567,"o":60.06,"t":"2026-04-16T04:00:00Z","v":3038,"vw":60.324618},{"c":61.6259,"h":63.49,"l":60.54,"n":622,"o":61.01,"t":"2026-04-17T04:00:00Z","v":12033,"vw":61.884103},{"c":59.8488,"h":60.94,"l":59.3101,"n":1772,"o":60.94,"t":"2026-04-20T04:00:00Z","v":49855,"vw":59.873907},{"c":57.64,"h":59.1,"l":57.54,"n":186,"o":59.1,"t":"2026-04-21T04:00:00Z","v":5783,"vw":58.123973},{"c":58.2902,"h":58.2902,"l":57.98,"n":84,"o":58.09,"t":"2026-04-22T04:00:00Z","v":2666,"vw":58.0928},{"c":57.3444,"h":58.3,"l":57,"n":77,"o":57.97,"t":"2026-04-23T04:00:00Z","v":1741,"vw":57.420569},{"c":57.6305,"h":57.6305,"l":56.73,"n":74,"o":56.77,"t":"2026-04-24T04:00:00Z","v":3512,"vw":57.135169},{"c":58.1143,"h":58.85,"l":58.1143,"n":156,"o":58.85,"t":"2026-04-27T04:00:00Z","v":6838,"vw":58.517488},{"c":57.9403,"h":58.3601,"l":57.7364,"n":69,"o":58.3601,"t":"2026-04-28T04:00:00Z","v":1355,"vw":58.142356},{"c":56.9057,"h":57.49,"l":56.765,"n":80,"o":57.49,"t":"2026-04-29T04:00:00Z","v":1460,"vw":57.073699},{"c":60.0707,"h":60.0707,"l":59.27,"n":135,"o":59.27,"t":"2026-04-30T04:00:00Z","v":2858,"vw":59.681415},{"c":58.8203,"h":59.1863,"l":58.64,"n":144,"o":58.64,"t":"2026-05-01T04:00:00Z","v":4712,"vw":59.052434},{"c":58.6489,"h":59.2201,"l":58.6489,"n":61,"o":59.22,"t":"2026-05-04T04:00:00Z","v":1398,"vw":59.024839},{"c":60.062,"h":60.25,"l":59.29,"n":90,"o":59.31,"t":"2026-05-05T04:00:00Z","v":5398,"vw":59.805513},{"c":63.4228,"h":63.461,"l":62.915,"n":166,"o":63.2,"t":"2026-05-06T04:00:00Z","v":7558,"vw":63.181022},{"c":62.4849,"h":63.5199,"l":62.28,"n":166,"o":63.45,"t":"2026-05-07T04:00:00Z","v":8421,"vw":63.234298},{"c":64.06,"h":64.38,"l":63.55,"n":141,"o":63.95,"t":"2026-05-08T04:00:00Z","v":5107,"vw":63.938515},{"c":64.0018,"h":64.25,"l":63.79,"n":128,"o":64.16,"t":"2026-05-11T04:00:00Z","v":4189,"vw":64.018214},{"c":64.0003,"h":64.0003,"l":62.8,"n":78,"o":63.6,"t":"2026-05-12T04:00:00Z","v":1840,"vw":63.427488},{"c":65.2805,"h":65.44,"l":65.01,"n":146,"o":65.02,"t":"2026-05-13T04:00:00Z","v":10588,"vw":65.206934},{"c":63.8321,"h":64.1,"l":63.77,"n":83,"o":63.81,"t":"2026-05-14T04:00:00Z","v":1413,"vw":63.931115},{"c":62.224,"h":62.665,"l":62.05,"n":82,"o":62.23,"t":"2026-05-15T04:00:00Z","v":3540,"vw":62.253585},{"c":62.1545,"h":62.4462,"l":61.54,"n":106,"o":62.01,"t":"2026-05-18T04:00:00Z","v":6053,"vw":61.915167},{"c":61.2325,"h":61.56,"l":60.49,"n":56,"o":60.8,"t":"2026-05-19T04:00:00Z","v":1329,"vw":61.109469},{"c":62.4601,"h":62.49,"l":61.38,"n":141,"o":61.3954,"t":"2026-05-20T04:00:00Z","v":16599,"vw":61.896508},{"c":62.6844,"h":62.92,"l":59.77,"n":59,"o":61.86,"t":"2026-05-21T04:00:00Z","v":1819,"vw":61.631268},{"c":63.0771,"h":63.2599,"l":63.0771,"n":67,"o":63.2599,"t":"2026-05-22T04:00:00Z","v":839,"vw":63.2599},{"c":64.7623,"h":65.25,"l":64.41,"n":125,"o":64.7701,"t":"2026-05-26T04:00:00Z","v":5473,"vw":65.059345},{"c":63.8423,"h":64.0599,"l":63.4973,"n":80,"o":63.4973,"t":"2026-05-27T04:00:00Z","v":1419,"vw":63.739145},{"c":64.5217,"h":64.69,"l":63.98,"n":87,"o":63.98,"t":"2026-05-28T04:00:00Z","v":1402,"vw":64.224199},{"c":64.8186,"h":64.875,"l":64.72,"n":70,"o":64.72,"t":"2026-05-29T04:00:00Z","v":1547,"vw":64.838419},{"c":64.8017,"h":64.885,"l":63.85,"n":116,"o":64.03,"t":"2026-06-01T04:00:00Z","v":2264,"vw":64.167809},{"c":65.5934,"h":65.5934,"l":64.78,"n":135,"o":64.78,"t":"2026-06-02T04:00:00Z","v":3346,"vw":65.317323},{"c":66.1448,"h":66.4,"l":66.02,"n":130,"o":66.05,"t":"2026-06-03T04:00:00Z","v":3111,"vw":66.18975},{"c":66.4034,"h":66.64,"l":65.805,"n":72,"o":66.47,"t":"2026-06-04T04:00:00Z","v":2188,"vw":66.234246},{"c":61.3876,"h":64.63,"l":61.36,"n":147,"o":64.63,"t":"2026-06-05T04:00:00Z","v":4862,"vw":62.247906},{"c":63.12,"h":63.47,"l":62.98,"n":91,"o":63.47,"t":"2026-06-08T04:00:00Z","v":1914,"vw":63.346619},{"c":61.7094,"h":62.86,"l":60,"n":138,"o":62.86,"t":"2026-06-09T04:00:00Z","v":3644,"vw":61.52294},{"c":59.5779,"h":60.7,"l":59.3901,"n":127,"o":60.7,"t":"2026-06-10T04:00:00Z","v":2479,"vw":59.684394},{"c":63.3638,"h":63.3638,"l":60.19,"n":118,"o":60.44,"t":"2026-06-11T04:00:00Z","v":14986,"vw":62.295978},{"c":64.0218,"h":64.41,"l":63.45,"n":67,"o":64.41,"t":"2026-06-12T04:00:00Z","v":1641,"vw":63.813086},{"c":66.6013,"h":66.7599,"l":66.12,"n":109,"o":66.2,"t":"2026-06-15T04:00:00Z","v":2118,"vw":66.437217},{"c":66.7175,"h":67.235,"l":66.7175,"n":85,"o":67,"t":"2026-06-16T04:00:00Z","v":6114,"vw":67.043195},{"c":66.91,"h":69,"l":66.91,"n":132,"o":68.93,"t":"2026-06-17T04:00:00Z","v":5266,"vw":68.268133},{"c":69.93,"h":70.03,"l":69.64,"n":151,"o":69.83,"t":"2026-06-18T04:00:00Z","v":3828,"vw":69.85808},{"c":70.83,"h":71.55,"l":69.99,"n":214,"o":69.99,"t":"2026-06-22T04:00:00Z","v":14565,"vw":71.099922},{"c":64.5713,"h":65.08,"l":64.36,"n":156,"o":64.4,"t":"2026-06-23T04:00:00Z","v":3874,"vw":64.79441},{"c":64.061,"h":64.605,"l":63.52,"n":148,"o":64.45,"t":"2026-06-24T04:00:00Z","v":3911,"vw":63.894026},{"c":65.0118,"h":66,"l":65.0118,"n":111,"o":65.58,"t":"2026-06-25T04:00:00Z","v":4301,"vw":65.605786},{"c":64.3255,"h":64.38,"l":63.7693,"n":94,"o":63.7693,"t":"2026-06-26T04:00:00Z","v":1803,"vw":64.101664},{"c":64.7221,"h":64.9,"l":63.87,"n":113,"o":63.945,"t":"2026-06-29T04:00:00Z","v":1960,"vw":64.021667},{"c":64.8429,"h":64.86,"l":64.32,"n":141,"o":64.32,"t":"2026-06-30T04:00:00Z","v":4097,"vw":64.568995},{"c":64.5889,"h":65.15,"l":64.5889,"n":121,"o":64.725,"t":"2026-07-01T04:00:00Z","v":4360,"vw":64.833012},{"c":64.5049,"h":66.1,"l":63.8101,"n":103,"o":66.1,"t":"2026-07-02T04:00:00Z","v":4529,"vw":64.289617},{"c":67.6115,"h":67.715,"l":67.14,"n":155,"o":67.14,"t":"2026-07-06T04:00:00Z","v":5953,"vw":67.281531},{"c":64.378,"h":65.635,"l":64.27,"n":97,"o":65.635,"t":"2026-07-07T04:00:00Z","v":1499,"vw":64.666187},{"c":63.6724,"h":63.6724,"l":61.68,"n":96,"o":62.3,"t":"2026-07-08T04:00:00Z","v":2799,"vw":62.545473},{"c":64.9467,"h":64.9467,"l":64.53,"n":59,"o":64.53,"t":"2026-07-09T04:00:00Z","v":418,"vw":64.53},{"c":66.5346,"h":66.55,"l":65.875,"n":82,"o":65.875,"t":"2026-07-10T04:00:00Z","v":1051,"vw":66.339},{"c":63.7589,"h":64.605,"l":63.6501,"n":85,"o":64.605,"t":"2026-07-13T04:00:00Z","v":2636,"vw":63.983745},{"c":65.4365,"h":66.48,"l":65.4365,"n":93,"o":65.62,"t":"2026-07-14T04:00:00Z","v":2575,"vw":65.879279},{"c":64.8768,"h":65.21,"l":64.42,"n":133,"o":65.16,"t":"2026-07-15T04:00:00Z","v":4289,"vw":64.813158},{"c":62.4461,"h":62.65,"l":62.43,"n":62,"o":62.59,"t":"2026-07-16T04:00:00Z","v":1600,"vw":62.602193},{"c":60.7145,"h":60.7145,"l":60.33,"n":86,"o":60.33,"t":"2026-07-17T04:00:00Z","v":1527,"vw":60.33},{"c":60.6779,"h":61.351,"l":60.6779,"n":73,"o":61.35,"t":"2026-07-20T04:00:00Z","v":1334,"vw":61.320753},{"c":63.6264,"h":63.91,"l":62.441,"n":64,"o":62.441,"t":"2026-07-21T04:00:00Z","v":608,"vw":63.507285},{"c":62.9574,"h":62.9957,"l":62.89,"n":48,"o":62.9957,"t":"2026-07-22T04:00:00Z","v":534,"vw":62.938503},{"c":61.3346,"h":61.3346,"l":61.27,"n":51,"o":61.27,"t":"2026-07-23T04:00:00Z","v":449,"vw":61.27},{"c":61.5553,"h":61.5553,"l":61.5553,"n":41,"o":61.5553,"t":"2026-07-24T04:00:00Z","v":174,"vw":61.5553},{"c":61.9087,"h":63.15,"l":61.5,"n":50,"o":63.15,"t":"2026-07-27T04:00:00Z","v":687,"vw":62.06851},{"c":59.64,"h":59.64,"l":58.85,"n":107,"o":58.871,"t":"2026-07-28T04:00:00Z","v":2802,"vw":59.089585},{"c":59.0712,"h":59.65,"l":59.0712,"n":75,"o":59.645,"t":"2026-07-29T04:00:00Z","v":1556,"vw":59.648289},{"c":64.2097,"h":64.389,"l":62.5,"n":98,"o":62.5,"t":"2026-07-30T04:00:00Z","v":1905,"vw":63.697047},{"c":63.1943,"h":63.1943,"l":62.8599,"n":78,"o":62.93,"t":"2026-07-31T04:00:00Z","v":774,"vw":62.892086},{"c":63.6725,"h":63.6725,"l":63.18,"n":78,"o":63.2,"t":"2026-08-03T04:00:00Z","v":1431,"vw":63.224678},{"c":66.0164,"h":66.0164,"l":65.8,"n":81,"o":65.8,"t":"2026-08-04T04:00:00Z","v":622,"vw":65.8},{"c":66.8825,"h":68.07,"l":66.8825,"n":91,"o":68.07,"t":"2026-08-05T04:00:00Z","v":1428,"vw":67.308606},{"c":66.8766,"h":67.18,"l":66.8766,"n":51,"o":67.18,"t":"2026-08-06T04:00:00Z","v":918,"vw":67.18},{"c":69.1157,"h":69.1157,"l":68.485,"n":122,"o":69,"t":"2026-08-07T04:00:00Z","v":2299,"vw":68.766613},{"c":67.938,"h":67.938,"l":67.92,"n":68,"o":67.92,"t":"2026-08-10T04:00:00Z","v":779,"vw":67.92},{"c":68.2228,"h":68.54,"l":68.2228,"n":64,"o":68.54,"t":"2026-08-11T04:00:00Z","v":1013,"vw":68.480578},{"c":70.3108,"h":71.015,"l":70.155,"n":130,"o":70.51,"t":"2026-08-12T04:00:00Z","v":3147,"vw":70.672299},{"c":71.2413,"h":71.37,"l":70.47,"n":92,"o":70.51,"t":"2026-08-13T04:00:00Z","v":1070,"vw":70.834976},{"c":70.8103,"h":70.8103,"l":70.8103,"n":57,"o":70.8103,"t":"2026-08-14T04:00:00Z","v":406,"vw":70.8103},{"c":70.8069,"h":71.65,"l":70.8069,"n":78,"o":70.87,"t":"2026-08-17T04:00:00Z","v":32315,"vw":71.401608},{"c":66.8128,"h":66.8128,"l":66.8128,"n":68,"o":66.8128,"t":"2026-08-18T04:00:00Z","v":284,"vw":66.8128},{"c":65.8937,"h":66.83,"l":65.82,"n":146,"o":66.83,"t":"2026-08-19T04:00:00Z","v":2028,"vw":66.403138},{"c":65.02,"h":65.36,"l":65.02,"n":66,"o":65.35,"t":"2026-08-20T04:00:00Z","v":1245,"vw":65.188127},{"c":66.4403,"h":66.4403,"l":66.184,"n":55,"o":66.22,"t":"2026-08-21T04:00:00Z","v":467,"vw":66.206857},{"c":66.0424,"h":66.0424,"l":65.87,"n":107,"o":65.965,"t":"2026-08-24T04:00:00Z","v":1461,"vw":65.919394},{"c":67.101,"h":67.101,"l":67.101,"n":50,"o":67.101,"t":"2026-08-25T04:00:00Z","v":150,"vw":67.101},{"c":66.8386,"h":67.33,"l":66.8386,"n":69,"o":67.33,"t":"2026-08-26T04:00:00Z","v":1544,"vw":66.949345},{"c":67.3734,"h":67.3734,"l":67.09,"n":61,"o":67.09,"t":"2026-08-27T04:00:00Z","v":1197,"vw":67.262},{"c":67.364,"h":68.4905,"l":67.364,"n":91,"o":68.4905,"t":"2026-08-28T04:00:00Z","v":2323,"vw":68.48244},{"c":67.4525,"h":68.83,"l":67.4525,"n":68,"o":68.83,"t":"2026-08-31T04:00:00Z","v":32158,"vw":67.967795},{"c":66.5323,"h":67.48,"l":65.6464,"n":86,"o":65.6464,"t":"2026-09-01T04:00:00Z","v":1482,"vw":66.71989},{"c":67.6,"h":67.6,"l":67.6,"n":49,"o":67.6,"t":"2026-09-02T04:00:00Z","v":167,"vw":67.6},{"c":70.2806,"h":70.765,"l":69.63,"n":120,"o":69.7999,"t":"2026-09-03T04:00:00Z","v":3758,"vw":69.91928},{"c":70.7133,"h":71,"l":70.28,"n":86,"o":70.28,"t":"2026-09-04T04:00:00Z","v":879,"vw":70.621734},{"c":70.2587,"h":70.6799,"l":70.2587,"n":71,"o":70.6799,"t":"2026-09-08T04:00:00Z","v":419,"vw":70.6799},{"c":68.8587,"h":69.44,"l":68.8587,"n":56,"o":69.44,"t":"2026-09-09T04:00:00Z","v":290,"vw":69.44},{"c":68.0303,"h":68.13,"l":68.0303,"n":50,"o":68.13,"t":"2026-09-10T04:00:00Z","v":674,"vw":68.13},{"c":71.1304,"h":71.63,"l":70.92,"n":85,"o":70.92,"t":"2026-09-11T04:00:00Z","v":1297,"vw":71.227954},{"c":69.6753,"h":70.21,"l":69.6753,"n":55,"o":70.21,"t":"2026-09-14T04:00:00Z","v":703,"vw":70.13},{"c":68.6209,"h":68.65,"l":68.579,"n":58,"o":68.65,"t":"2026-09-15T04:00:00Z","v":508,"vw":68.60798},{"c":68.86,"h":70.54,"l":68.73,"n":108,"o":70.0974,"t":"2026-09-16T04:00:00Z","v":5825,"vw":70.245694},{"c":70.02,"h":70.37,"l":70.02,"n":66,"o":70.37,"t":"2026-09-17T04:00:00Z","v":1223,"vw":70.176847},{"c":68.7411,"h":68.7411,"l":68.18,"n":100,"o":68.18,"t":"2026-09-18T04:00:00Z","v":2352,"vw":68.314193},{"c":70.1119,"h":70.1119,"l":69.505,"n":75,"o":69.505,"t":"2026-09-21T04:00:00Z","v":36920,"vw":69.71882},{"c":71.2223,"h":71.2223,"l":70.33,"n":56,"o":70.33,"t":"2026-09-22T04:00:00Z","v":1449,"vw":71.104545},{"c":67.97,"h":68.58,"l":67.97,"n":56,"o":68.58,"t":"2026-09-23T04:00:00Z","v":792,"vw":68.351419},{"c":66.7518,"h":66.7518,"l":66.56,"n":66,"o":66.56,"t":"2026-09-24T04:00:00Z","v":778,"vw":66.59551},{"c":69.6577,"h":69.6577,"l":68.585,"n":95,"o":68.96,"t":"2026-09-25T04:00:00Z","v":1208,"vw":69.234278},{"c":68.0038,"h":68.28,"l":67.405,"n":94,"o":67.93,"t":"2026-09-28T04:00:00Z","v":37562,"vw":68.125142},{"c":67.5858,"h":67.5858,"l":66.9766,"n":62,"o":67.13,"t":"2026-09-29T04:00:00Z","v":704,"vw":67.06381},{"c":68.8,"h":70.44,"l":68.8,"n":92,"o":70.09,"t":"2026-09-30T04:00:00Z","v":1641,"vw":69.528986},{"c":68.7661,"h":69.34,"l":68.03,"n":88,"o":69.34,"t":"2026-10-01T04:00:00Z","v":4213,"vw":68.3192},{"c":70.9306,"h":71.15,"l":70.9306,"n":102,"o":71.09,"t":"2026-10-02T04:00:00Z","v":1383,"vw":71.08},{"c":71.43,"h":71.43,"l":71.15,"n":83,"o":71.15,"t":"2026-10-05T04:00:00Z","v":2366,"vw":71.231884},{"c":71.5265,"h":71.88,"l":71.491,"n":76,"o":71.865,"t":"2026-10-06T04:00:00Z","v":1691,"vw":71.567739},{"c":69.915,"h":70.128,"l":69.52,"n":91,"o":69.54,"t":"2026-10-07T04:00:00Z","v":3270,"vw":69.870649},{"c":68.5114,"h":68.79,"l":68.34,"n":142,"o":68.79,"t":"2026-10-08T04:00:00Z","v":3745,"vw":68.531232},{"c":69.3144,"h":69.36,"l":68.687,"n":96,"o":68.687,"t":"2026-10-09T04:00:00Z","v":5650,"vw":69.258536},{"c":68.5583,"h":68.5583,"l":68.5583,"n":40,"o":68.5583,"t":"2026-10-12T04:00:00Z","v":348,"vw":68.5583},{"c":68.5529,"h":68.79,"l":68.22,"n":55,"o":68.79,"t":"2026-10-13T04:00:00Z","v":1839,"vw":68.592716},{"c":66.4456,"h":67.281,"l":66.4456,"n":103,"o":67.281,"t":"2026-10-14T04:00:00Z","v":3456,"vw":66.87561},{"c":65.8507,"h":65.8507,"l":64.51,"n":98,"o":64.51,"t":"2026-10-15T04:00:00Z","v":2376,"vw":65.252143},{"c":65.0009,"h":65.54,"l":64.75,"n":68,"o":65.54,"t":"2026-10-16T04:00:00Z","v":1879,"vw":65.209158},{"c":65.2142,"h":65.6,"l":65.2142,"n":45,"o":65.26,"t":"2026-10-19T04:00:00Z","v":1582,"vw":65.470886},{"c":65.79,"h":66.2,"l":65.79,"n":60,"o":66.2,"t":"2026-10-20T04:00:00Z","v":1523,"vw":65.956689},{"c":66.1976,"h":66.1976,"l":65.8,"n":26,"o":66.04,"t":"2026-10-21T04:00:00Z","v":806,"vw":65.890746},{"c":64.49,"h":64.62,"l":64.49,"n":27,"o":64.62,"t":"2026-10-22T04:00:00Z","v":740,"vw":64.554784}],"volatilityBars":[{"c":69.505,"h":69.505,"l":69.505,"n":1,"o":69.505,"t":"2026-09-21T13:45:00Z","v":200,"vw":69.505},{"c":69.72,"h":69.72,"l":69.72,"n":1,"o":69.72,"t":"2026-09-21T14:15:00Z","v":36243,"vw":69.72},{"c":70.33,"h":70.33,"l":70.33,"n":4,"o":70.33,"t":"2026-09-22T15:45:00Z","v":123,"vw":70.33},{"c":71.14,"h":71.14,"l":71.14,"n":3,"o":71.14,"t":"2026-09-22T18:00:00Z","v":337,"vw":71.14},{"c":71.2,"h":71.2,"l":71.2,"n":5,"o":71.2,"t":"2026-09-22T18:15:00Z","v":786,"vw":71.2},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-09-23T19:45:00Z","v":282,"vw":68.58},{"c":67.97,"h":67.97,"l":67.97,"n":3,"o":67.97,"t":"2026-09-23T20:00:00Z","v":171,"vw":67.97},{"c":66.56,"h":66.56,"l":66.56,"n":5,"o":66.56,"t":"2026-09-24T13:30:00Z","v":119,"vw":66.56},{"c":66.62,"h":66.62,"l":66.62,"n":1,"o":66.62,"t":"2026-09-24T19:15:00Z","v":145,"vw":66.62},{"c":68.96,"h":68.96,"l":68.96,"n":2,"o":68.96,"t":"2026-09-25T14:00:00Z","v":163,"vw":68.96},{"c":68.585,"h":68.585,"l":68.585,"n":1,"o":68.585,"t":"2026-09-25T14:30:00Z","v":100,"vw":68.585},{"c":69.48,"h":69.48,"l":69.48,"n":3,"o":69.48,"t":"2026-09-25T16:30:00Z","v":375,"vw":69.48},{"c":69.4801,"h":69.4801,"l":69.4801,"n":1,"o":69.4801,"t":"2026-09-25T19:15:00Z","v":145,"vw":69.4801},{"c":67.93,"h":67.93,"l":67.93,"n":4,"o":67.93,"t":"2026-09-28T13:30:00Z","v":326,"vw":67.93},{"c":68.28,"h":68.28,"l":68.28,"n":3,"o":68.28,"t":"2026-09-28T13:45:00Z","v":103,"vw":68.28},{"c":68.13,"h":68.13,"l":68.13,"n":1,"o":68.13,"t":"2026-09-28T14:30:00Z","v":36247,"vw":68.13},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-09-28T14:45:00Z","v":100,"vw":67.56},{"c":67.405,"h":67.405,"l":67.405,"n":1,"o":67.405,"t":"2026-09-28T15:30:00Z","v":100,"vw":67.405},{"c":67.13,"h":67.13,"l":67.13,"n":1,"o":67.13,"t":"2026-09-29T15:15:00Z","v":195,"vw":67.13},{"c":66.9766,"h":66.9766,"l":66.9766,"n":1,"o":66.9766,"t":"2026-09-29T17:45:00Z","v":148,"vw":66.9766},{"c":70.54,"h":70.54,"l":70.54,"n":2,"o":70.54,"t":"2026-09-30T08:00:00Z","v":320,"vw":70.54},{"c":70.09,"h":70.09,"l":70.09,"n":3,"o":70.09,"t":"2026-09-30T14:30:00Z","v":300,"vw":70.09},{"c":70.44,"h":70.44,"l":70.44,"n":1,"o":70.44,"t":"2026-09-30T14:45:00Z","v":100,"vw":70.44},{"c":69.69,"h":69.69,"l":69.69,"n":2,"o":69.69,"t":"2026-09-30T16:15:00Z","v":121,"vw":69.69},{"c":68.86,"h":68.86,"l":68.86,"n":6,"o":68.86,"t":"2026-09-30T19:45:00Z","v":333,"vw":68.86},{"c":68.8,"h":68.8,"l":68.8,"n":4,"o":68.8,"t":"2026-09-30T20:00:00Z","v":111,"vw":68.8},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-01T13:30:00Z","v":100,"vw":69.34},{"c":68.1,"h":68.1,"l":68.03,"n":6,"o":68.03,"t":"2026-10-01T15:00:00Z","v":1093,"vw":68.039389},{"c":68.412,"h":68.412,"l":68.055,"n":2,"o":68.055,"t":"2026-10-01T15:30:00Z","v":300,"vw":68.293},{"c":68.249,"h":68.249,"l":68.2,"n":9,"o":68.2,"t":"2026-10-01T15:45:00Z","v":1466,"vw":68.230714},{"c":68.765,"h":68.765,"l":68.765,"n":1,"o":68.765,"t":"2026-10-01T19:45:00Z","v":750,"vw":68.765},{"c":68.96,"h":68.96,"l":68.96,"n":2,"o":68.96,"t":"2026-10-02T08:00:00Z","v":280,"vw":68.96},{"c":71.63,"h":71.63,"l":71.63,"n":5,"o":71.63,"t":"2026-10-02T12:45:00Z","v":150,"vw":71.63},{"c":71.09,"h":71.09,"l":71.09,"n":1,"o":71.09,"t":"2026-10-02T14:00:00Z","v":100,"vw":71.09},{"c":71.15,"h":71.15,"l":71.15,"n":2,"o":71.15,"t":"2026-10-02T14:15:00Z","v":101,"vw":71.15},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-02T19:45:00Z","v":100,"vw":71},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-05T16:00:00Z","v":100,"vw":71.15},{"c":71.161,"h":71.161,"l":71.155,"n":3,"o":71.155,"t":"2026-10-05T16:15:00Z","v":702,"vw":71.158429},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-05T16:45:00Z","v":100,"vw":71.19},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-05T17:00:00Z","v":200,"vw":71.15},{"c":71.35,"h":71.35,"l":71.35,"n":3,"o":71.35,"t":"2026-10-05T18:00:00Z","v":335,"vw":71.35},{"c":71.4299,"h":71.4299,"l":71.4299,"n":1,"o":71.4299,"t":"2026-10-05T18:30:00Z","v":100,"vw":71.4299},{"c":71.43,"h":71.43,"l":71.43,"n":3,"o":71.43,"t":"2026-10-05T20:00:00Z","v":107,"vw":71.43},{"c":71.865,"h":71.865,"l":71.865,"n":1,"o":71.865,"t":"2026-10-06T17:15:00Z","v":110,"vw":71.865},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-06T17:30:00Z","v":100,"vw":71.88},{"c":71.491,"h":71.511,"l":71.491,"n":4,"o":71.505,"t":"2026-10-06T19:45:00Z","v":995,"vw":71.503492},{"c":69.54,"h":69.54,"l":69.54,"n":6,"o":69.54,"t":"2026-10-07T14:30:00Z","v":354,"vw":69.54},{"c":69.52,"h":69.52,"l":69.52,"n":5,"o":69.52,"t":"2026-10-07T14:45:00Z","v":440,"vw":69.52},{"c":69.78,"h":69.78,"l":69.78,"n":1,"o":69.78,"t":"2026-10-07T16:00:00Z","v":121,"vw":69.78},{"c":69.855,"h":69.855,"l":69.855,"n":1,"o":69.855,"t":"2026-10-07T16:15:00Z","v":100,"vw":69.855},{"c":70.085,"h":70.128,"l":70.085,"n":5,"o":70.128,"t":"2026-10-07T17:15:00Z","v":499,"vw":70.099523},{"c":69.9,"h":70.0199,"l":69.9,"n":2,"o":70.0199,"t":"2026-10-07T19:45:00Z","v":720,"vw":69.999917},{"c":68.79,"h":68.79,"l":68.79,"n":8,"o":68.79,"t":"2026-10-08T13:30:00Z","v":158,"vw":68.79},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-10-08T15:15:00Z","v":100,"vw":68.34},{"c":68.65,"h":68.65,"l":68.5,"n":6,"o":68.5,"t":"2026-10-08T16:15:00Z","v":512,"vw":68.575},{"c":68.51,"h":68.53,"l":68.41,"n":21,"o":68.52,"t":"2026-10-08T19:45:00Z","v":1750,"vw":68.503307},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-10-08T21:45:00Z","v":100,"vw":68.51},{"c":68.687,"h":68.687,"l":68.687,"n":2,"o":68.687,"t":"2026-10-09T14:30:00Z","v":105,"vw":68.687},{"c":69.13,"h":69.15,"l":69.105,"n":13,"o":69.105,"t":"2026-10-09T18:00:00Z","v":771,"vw":69.126081},{"c":69.215,"h":69.22,"l":69.21,"n":10,"o":69.22,"t":"2026-10-09T18:45:00Z","v":860,"vw":69.216241},{"c":69.36,"h":69.36,"l":69.35,"n":5,"o":69.35,"t":"2026-10-09T19:15:00Z","v":1000,"vw":69.35555},{"c":69.32,"h":69.32,"l":69.2625,"n":4,"o":69.2625,"t":"2026-10-09T19:45:00Z","v":2162,"vw":69.296064},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-13T13:30:00Z","v":200,"vw":68.79},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-13T14:45:00Z","v":111,"vw":68.22},{"c":68.47,"h":68.47,"l":68.47,"n":3,"o":68.47,"t":"2026-10-13T17:30:00Z","v":122,"vw":68.47},{"c":68.61,"h":68.615,"l":68.61,"n":7,"o":68.61,"t":"2026-10-13T19:15:00Z","v":1000,"vw":68.611712},{"c":67.281,"h":67.281,"l":67.281,"n":4,"o":67.281,"t":"2026-10-14T13:45:00Z","v":235,"vw":67.281},{"c":67.05,"h":67.05,"l":66.981,"n":4,"o":66.981,"t":"2026-10-14T14:00:00Z","v":1000,"vw":67.0155},{"c":66.95,"h":66.95,"l":66.95,"n":1,"o":66.95,"t":"2026-10-14T14:45:00Z","v":100,"vw":66.95},{"c":66.9,"h":66.9,"l":66.9,"n":6,"o":66.9,"t":"2026-10-14T15:15:00Z","v":435,"vw":66.9},{"c":66.61,"h":66.62,"l":66.61,"n":3,"o":66.62,"t":"2026-10-14T16:00:00Z","v":377,"vw":66.615333},{"c":66.465,"h":66.465,"l":66.465,"n":1,"o":66.465,"t":"2026-10-14T17:00:00Z","v":100,"vw":66.465},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-14T19:00:00Z","v":195,"vw":66.57},{"c":64.58,"h":64.58,"l":64.58,"n":1,"o":64.58,"t":"2026-10-14T21:15:00Z","v":132,"vw":64.58},{"c":63.79,"h":64.53,"l":63.79,"n":3,"o":64.53,"t":"2026-10-15T08:00:00Z","v":270,"vw":64.193636},{"c":64.51,"h":64.51,"l":64.51,"n":4,"o":64.51,"t":"2026-10-15T13:30:00Z","v":190,"vw":64.51},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-15T14:00:00Z","v":170,"vw":64.8},{"c":64.82,"h":64.82,"l":64.82,"n":4,"o":64.82,"t":"2026-10-15T14:30:00Z","v":132,"vw":64.82},{"c":65.125,"h":65.125,"l":65.125,"n":3,"o":65.125,"t":"2026-10-15T14:45:00Z","v":116,"vw":65.125},{"c":65.235,"h":65.235,"l":65.235,"n":1,"o":65.235,"t":"2026-10-15T15:00:00Z","v":100,"vw":65.235},{"c":65.2807,"h":65.465,"l":65.2807,"n":2,"o":65.465,"t":"2026-10-15T15:15:00Z","v":350,"vw":65.333357},{"c":65.355,"h":65.355,"l":65.355,"n":1,"o":65.355,"t":"2026-10-15T18:15:00Z","v":300,"vw":65.355},{"c":65.8499,"h":65.8499,"l":65.8499,"n":1,"o":65.8499,"t":"2026-10-15T19:15:00Z","v":250,"vw":65.8499},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-16T16:30:00Z","v":582,"vw":65.54},{"c":65.075,"h":65.075,"l":65.075,"n":1,"o":65.075,"t":"2026-10-16T17:30:00Z","v":156,"vw":65.075},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-16T18:45:00Z","v":150,"vw":64.97},{"c":64.75,"h":64.76,"l":64.75,"n":6,"o":64.76,"t":"2026-10-16T19:00:00Z","v":406,"vw":64.756667},{"c":65.26,"h":65.26,"l":65.26,"n":2,"o":65.26,"t":"2026-10-19T13:30:00Z","v":520,"vw":65.26},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-10-19T16:30:00Z","v":640,"vw":65.6},{"c":65.37,"h":65.37,"l":65.37,"n":2,"o":65.37,"t":"2026-10-19T18:15:00Z","v":108,"vw":65.37},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-20T14:15:00Z","v":100,"vw":66.2},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T17:45:00Z","v":150,"vw":66},{"c":65.905,"h":65.905,"l":65.905,"n":1,"o":65.905,"t":"2026-10-20T18:45:00Z","v":300,"vw":65.905},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-20T19:00:00Z","v":224,"vw":66},{"c":65.79,"h":65.79,"l":65.79,"n":2,"o":65.79,"t":"2026-10-20T19:45:00Z","v":176,"vw":65.79},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-21T14:30:00Z","v":152,"vw":66.04},{"c":65.8,"h":65.8,"l":65.8,"n":2,"o":65.8,"t":"2026-10-21T19:00:00Z","v":250,"vw":65.8},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-10-22T19:45:00Z","v":302,"vw":64.62},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-22T20:00:00Z","v":302,"vw":64.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0324126390713526,"strike":74.56783147904864,"iv":0.5473855036378571,"gamma":0.028189912487577757,"theta":-0.04953911811736671,"vega":0.05078306223069244,"rho":0.00908996062996906,"breakevenPct":17.227855664630162},{"delta":0.25,"premium":1.2328013649424225,"strike":71.67198635057578,"iv":0.4872132200642855,"gamma":0.03594974698970587,"theta":-0.05039650553988238,"vega":0.05763301807579925,"rho":0.011400956136313624,"breakevenPct":13.04820548227354},{"delta":0.3,"premium":1.448094453511185,"strike":69.67937030992543,"iv":0.4467976439346249,"gamma":0.04283842815227267,"theta":-0.05067792270354365,"vega":0.06311315626937627,"rho":0.013733622524390832,"breakevenPct":10.292238740016478},{"delta":0.35,"premium":1.7953584136878684,"strike":68.45475908069362,"iv":0.44687844581191527,"gamma":0.04553746491671349,"theta":-0.05417468013058807,"vega":0.06709374805948014,"rho":0.01598878668785665,"breakevenPct":8.931799495086832},{"delta":0.4,"premium":2.2188876651982383,"strike":67.41629955947137,"iv":0.4595931718061674,"gamma":0.046183700440528636,"theta":-0.05805925110132159,"vega":0.07008414096916299,"rho":0.01822986390692215,"breakevenPct":7.978271398154145},{"delta":0.45,"premium":2.6190582959641255,"strike":66.30269058295964,"iv":0.457464798206278,"gamma":0.047506502242152464,"theta":-0.059518385650224215,"vega":0.07183677130044842,"rho":0.020461342885771103,"breakevenPct":6.871993919869388},{"delta":0.5,"premium":3.1044178794178787,"strike":65.24116424116424,"iv":0.46262952182952183,"gamma":0.04736881496881497,"theta":-0.060914137214137215,"vega":0.07242765072765073,"rho":0.0226429312619543,"breakevenPct":5.978573609214019},{"delta":0.55,"premium":3.6335106382978726,"strike":64.18297872340426,"iv":0.46692425531914894,"gamma":0.0465463829787234,"theta":-0.0613,"vega":0.07184638297872341,"rho":0.024794037009466925,"breakevenPct":5.158147560400259},{"delta":0.6,"premium":4.216792656587473,"strike":63.10583153347732,"iv":0.4701719222462203,"gamma":0.04514816414686825,"theta":-0.06058466522678185,"vega":0.07017991360691145,"rho":0.02690928443349248,"breakevenPct":4.392346394890378},{"delta":0.65,"premium":4.843695175438597,"strike":62.0109649122807,"iv":0.4705,"gamma":0.04331864035087719,"theta":-0.05862083333333333,"vega":0.06732960526315789,"rho":0.02899503912973936,"breakevenPct":3.6667081527667813}],"put":[{"delta":0.35,"premium":2.140686274509804,"strike":62.03921568627451,"iv":0.46418627450980393,"gamma":0.04388235294117647,"theta":-0.05125490196078431,"vega":0.06730588235294117,"rho":-0.02005393306888964,"breakevenPct":7.119662875229167},{"delta":0.4,"premium":2.5782377919320596,"strike":63.125265392781316,"iv":0.4606609341825902,"gamma":0.046125477707006375,"theta":-0.052650106157112526,"vega":0.07012547770700638,"rho":-0.02298520850760211,"breakevenPct":6.114083422469743},{"delta":0.45,"premium":3.051680672268908,"strike":64.18487394957984,"iv":0.4563873949579832,"gamma":0.0477,"theta":-0.053147899159663864,"vega":0.07184789915966386,"rho":-0.0259424607075258,"breakevenPct":5.205158509364356},{"delta":0.5,"premium":3.6632286995515697,"strike":65.25112107623319,"iv":0.46336367713004484,"gamma":0.047348430493273544,"theta":-0.054026008968609866,"vega":0.07244977578475335,"rho":-0.028985633140029443,"breakevenPct":4.500089352331184},{"delta":0.55,"premium":4.372321428571429,"strike":66.37053571428571,"iv":0.4722035714285714,"gamma":0.046040625,"theta":-0.05418125,"vega":0.07185535714285714,"rho":-0.03210035526930038,"breakevenPct":3.8638327093901506},{"delta":0.6,"premium":5.08030303030303,"strike":67.5081585081585,"iv":0.4718016317016317,"gamma":0.04493939393939394,"theta":-0.05233449883449884,"vega":0.07013449883449883,"rho":-0.03521644307663047,"breakevenPct":3.197619045037241},{"delta":0.65,"premium":5.903233830845771,"strike":68.71890547263682,"iv":0.47326592039800996,"gamma":0.04300597014925373,"theta":-0.04974651741293532,"vega":0.0672589552238806,"rho":-0.03841294013907849,"breakevenPct":2.596260440702358},{"delta":0.7,"premium":6.893388429752066,"strike":70.05785123966942,"iv":0.47772479338842977,"gamma":0.04006694214876033,"theta":-0.04649173553719008,"vega":0.0631801652892562,"rho":-0.041728540095997094,"breakevenPct":2.055415087738628},{"delta":0.75,"premium":7.9202702702702705,"strike":71.42702702702702,"iv":0.47351081081081076,"gamma":0.036875135135135136,"theta":-0.041050270270270264,"vega":0.05763567567567567,"rho":-0.04507427266413102,"breakevenPct":1.5246445080527826},{"delta":0.8,"premium":9.260714285714286,"strike":73.07142857142857,"iv":0.4754,"gamma":0.0324,"theta":-0.03514285714285714,"vega":0.05089285714285714,"rho":-0.04865455321292059,"breakevenPct":1.0533194515207187},{"delta":0.85,"premium":10.858458646616542,"strike":74.95112781954887,"iv":0.47327593984962407,"gamma":0.027136842105263154,"theta":-0.027519924812030073,"vega":0.042334586466165405,"rho":-0.05242797947575022,"breakevenPct":0.6161123074394003},{"delta":0.9,"premium":13.430769230769235,"strike":77.76923076923077,"iv":0.483523076923077,"gamma":0.019984615384615375,"theta":-0.018915384615384605,"vega":0.03189999999999999,"rho":-0.05695619878553609,"breakevenPct":0.23497978219640442}]},"raw":{"call":[{"delta":0.2,"premium":1.0324126390713526,"strike":74.56783147904864,"iv":0.5473855036378571,"gamma":0.028189912487577757,"theta":-0.04953911811736671,"vega":0.05078306223069244,"rho":0.00908996062996906,"breakevenPct":17.227855664630162},{"delta":0.25,"premium":1.2328013649424225,"strike":71.67198635057578,"iv":0.4872132200642855,"gamma":0.03594974698970587,"theta":-0.05039650553988238,"vega":0.05763301807579925,"rho":0.011400956136313624,"breakevenPct":13.04820548227354},{"delta":0.3,"premium":1.448094453511185,"strike":69.67937030992543,"iv":0.4467976439346249,"gamma":0.04283842815227267,"theta":-0.05067792270354365,"vega":0.06311315626937627,"rho":0.013733622524390832,"breakevenPct":10.292238740016478},{"delta":0.35,"premium":1.7953584136878684,"strike":68.45475908069362,"iv":0.44687844581191527,"gamma":0.04553746491671349,"theta":-0.05417468013058807,"vega":0.06709374805948014,"rho":0.01598878668785665,"breakevenPct":8.931799495086832},{"delta":0.4,"premium":2.2188876651982383,"strike":67.41629955947137,"iv":0.4595931718061674,"gamma":0.046183700440528636,"theta":-0.05805925110132159,"vega":0.07008414096916299,"rho":0.01822986390692215,"breakevenPct":7.978271398154145},{"delta":0.45,"premium":2.6190582959641255,"strike":66.30269058295964,"iv":0.457464798206278,"gamma":0.047506502242152464,"theta":-0.059518385650224215,"vega":0.07183677130044842,"rho":0.020461342885771103,"breakevenPct":6.871993919869388},{"delta":0.5,"premium":3.1044178794178787,"strike":65.24116424116424,"iv":0.46262952182952183,"gamma":0.04736881496881497,"theta":-0.060914137214137215,"vega":0.07242765072765073,"rho":0.0226429312619543,"breakevenPct":5.978573609214019},{"delta":0.55,"premium":3.6335106382978726,"strike":64.18297872340426,"iv":0.46692425531914894,"gamma":0.0465463829787234,"theta":-0.0613,"vega":0.07184638297872341,"rho":0.024794037009466925,"breakevenPct":5.158147560400259},{"delta":0.6,"premium":4.216792656587473,"strike":63.10583153347732,"iv":0.4701719222462203,"gamma":0.04514816414686825,"theta":-0.06058466522678185,"vega":0.07017991360691145,"rho":0.02690928443349248,"breakevenPct":4.392346394890378},{"delta":0.65,"premium":4.843695175438597,"strike":62.0109649122807,"iv":0.4705,"gamma":0.04331864035087719,"theta":-0.05862083333333333,"vega":0.06732960526315789,"rho":0.02899503912973936,"breakevenPct":3.6667081527667813}],"put":[{"delta":0.35,"premium":2.140686274509804,"strike":62.03921568627451,"iv":0.46418627450980393,"gamma":0.04388235294117647,"theta":-0.05125490196078431,"vega":0.06730588235294117,"rho":-0.02005393306888964,"breakevenPct":7.119662875229167},{"delta":0.4,"premium":2.5782377919320596,"strike":63.125265392781316,"iv":0.4606609341825902,"gamma":0.046125477707006375,"theta":-0.052650106157112526,"vega":0.07012547770700638,"rho":-0.02298520850760211,"breakevenPct":6.114083422469743},{"delta":0.45,"premium":3.051680672268908,"strike":64.18487394957984,"iv":0.4563873949579832,"gamma":0.0477,"theta":-0.053147899159663864,"vega":0.07184789915966386,"rho":-0.0259424607075258,"breakevenPct":5.205158509364356},{"delta":0.5,"premium":3.6632286995515697,"strike":65.25112107623319,"iv":0.46336367713004484,"gamma":0.047348430493273544,"theta":-0.054026008968609866,"vega":0.07244977578475335,"rho":-0.028985633140029443,"breakevenPct":4.500089352331184},{"delta":0.55,"premium":4.372321428571429,"strike":66.37053571428571,"iv":0.4722035714285714,"gamma":0.046040625,"theta":-0.05418125,"vega":0.07185535714285714,"rho":-0.03210035526930038,"breakevenPct":3.8638327093901506},{"delta":0.6,"premium":5.08030303030303,"strike":67.5081585081585,"iv":0.4718016317016317,"gamma":0.04493939393939394,"theta":-0.05233449883449884,"vega":0.07013449883449883,"rho":-0.03521644307663047,"breakevenPct":3.197619045037241},{"delta":0.65,"premium":5.903233830845771,"strike":68.71890547263682,"iv":0.47326592039800996,"gamma":0.04300597014925373,"theta":-0.04974651741293532,"vega":0.0672589552238806,"rho":-0.03841294013907849,"breakevenPct":2.596260440702358},{"delta":0.7,"premium":6.893388429752066,"strike":70.05785123966942,"iv":0.47772479338842977,"gamma":0.04006694214876033,"theta":-0.04649173553719008,"vega":0.0631801652892562,"rho":-0.041728540095997094,"breakevenPct":2.055415087738628},{"delta":0.75,"premium":7.9202702702702705,"strike":71.42702702702702,"iv":0.47351081081081076,"gamma":0.036875135135135136,"theta":-0.041050270270270264,"vega":0.05763567567567567,"rho":-0.04507427266413102,"breakevenPct":1.5246445080527826},{"delta":0.8,"premium":9.260714285714286,"strike":73.07142857142857,"iv":0.4754,"gamma":0.0324,"theta":-0.03514285714285714,"vega":0.05089285714285714,"rho":-0.04865455321292059,"breakevenPct":1.0533194515207187},{"delta":0.85,"premium":10.858458646616542,"strike":74.95112781954887,"iv":0.47327593984962407,"gamma":0.027136842105263154,"theta":-0.027519924812030073,"vega":0.042334586466165405,"rho":-0.05242797947575022,"breakevenPct":0.6161123074394003},{"delta":0.9,"premium":13.430769230769235,"strike":77.76923076923077,"iv":0.483523076923077,"gamma":0.019984615384615375,"theta":-0.018915384615384605,"vega":0.03189999999999999,"rho":-0.05695619878553609,"breakevenPct":0.23497978219640442}]}},"errors":["fundamentals:provider_http_429"],"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"}}