{"symbol":"ITEQ","url":"https://intraalpha.com/companies/ITEQ","capturedAt":"2026-10-22T23:51:52.555Z","state":"ready","quote":{"symbol":"ITEQ","last_price":59.439,"prev_close":60.1361,"regular_close":59.439,"change":-0.6971,"change_pct":-1.1592,"regular_change":-0.6971,"regular_change_pct":-1.1592,"extended_change":0,"extended_change_pct":0,"bid":55.89,"ask":62.65,"bid_size":100,"ask_size":100,"volume":4916,"vwap":59.488968,"open":59.9501,"high":60.08,"low":59.2402,"close":59.439,"trade_count":123,"last_trade_at":"2026-10-22T22:30:00.003706286Z","last_quote_at":"2026-10-22T20:00:02.332830125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:50.318246954-04:00","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":{"net_assets":108500000,"net_expense_ratio":0.0075,"portfolio_turnover":0.19,"dividend_yield":-0.0013,"inception_date":"2015-11-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:51.201638+00:00"},"optionObservedAt":"2026-10-22T19:55:04.703Z","bars":[{"c":59.815,"h":59.815,"l":59.815,"n":1,"o":59.815,"t":"2026-10-15T19:15:00Z","v":140,"vw":59.815},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-16T13:30:00Z","v":216,"vw":60.35},{"c":59.04,"h":59.04,"l":59.04,"n":3,"o":59.04,"t":"2026-10-19T13:30:00Z","v":1023,"vw":59.04},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-10-19T13:50:00Z","v":300,"vw":58.47},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-19T16:25:00Z","v":190,"vw":58.9},{"c":59.0412,"h":59.0412,"l":59.0412,"n":3,"o":59.0412,"t":"2026-10-20T13:55:00Z","v":311,"vw":59.0412},{"c":59.2199,"h":59.22,"l":59.2199,"n":2,"o":59.22,"t":"2026-10-20T15:25:00Z","v":400,"vw":59.21995},{"c":58.733,"h":58.97,"l":58.733,"n":3,"o":58.97,"t":"2026-10-20T16:15:00Z","v":1000,"vw":58.8041},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-20T19:10:00Z","v":100,"vw":59.25},{"c":59.0901,"h":59.0901,"l":59.09,"n":2,"o":59.09,"t":"2026-10-20T19:40:00Z","v":200,"vw":59.09005},{"c":59.8308,"h":59.8308,"l":59.8308,"n":1,"o":59.8308,"t":"2026-10-21T14:05:00Z","v":100,"vw":59.8308},{"c":60.16,"h":60.16,"l":60.16,"n":1,"o":60.16,"t":"2026-10-21T15:35:00Z","v":200,"vw":60.16},{"c":60.315,"h":60.315,"l":60.315,"n":1,"o":60.315,"t":"2026-10-21T18:25:00Z","v":100,"vw":60.315},{"c":60.135,"h":60.135,"l":60.0701,"n":2,"o":60.0701,"t":"2026-10-21T19:25:00Z","v":370,"vw":60.117459},{"c":59.955,"h":60.08,"l":59.9501,"n":10,"o":59.9501,"t":"2026-10-22T13:45:00Z","v":551,"vw":59.989314},{"c":59.65,"h":59.769,"l":59.52,"n":4,"o":59.52,"t":"2026-10-22T15:00:00Z","v":1000,"vw":59.573399},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-22T16:45:00Z","v":107,"vw":59.52},{"c":59.481,"h":59.481,"l":59.481,"n":2,"o":59.481,"t":"2026-10-22T17:40:00Z","v":481,"vw":59.481},{"c":59.2411,"h":59.2411,"l":59.2402,"n":10,"o":59.2402,"t":"2026-10-22T18:50:00Z","v":1000,"vw":59.24029},{"c":59.569,"h":59.569,"l":59.44,"n":3,"o":59.44,"t":"2026-10-22T19:25:00Z","v":518,"vw":59.469386}],"history":[{"c":49.1104,"h":49.27,"l":48.945,"n":78,"o":49.27,"t":"2024-10-21T04:00:00Z","v":3555,"vw":49.080463},{"c":48.8339,"h":48.9434,"l":48.7501,"n":73,"o":48.9434,"t":"2024-10-22T04:00:00Z","v":5225,"vw":48.829131},{"c":47.9759,"h":48.3,"l":47.9759,"n":50,"o":48.3,"t":"2024-10-23T04:00:00Z","v":1975,"vw":48.261575},{"c":48.2874,"h":48.36,"l":48,"n":72,"o":48.29,"t":"2024-10-24T04:00:00Z","v":7003,"vw":48.195411},{"c":48.3579,"h":48.73,"l":48.33,"n":23,"o":48.73,"t":"2024-10-25T04:00:00Z","v":937,"vw":48.41004},{"c":49.0406,"h":49.33,"l":49.04,"n":76,"o":49.33,"t":"2024-10-28T04:00:00Z","v":2237,"vw":49.142516},{"c":48.713,"h":48.8,"l":48.145,"n":57,"o":48.8,"t":"2024-10-29T04:00:00Z","v":18430,"vw":48.47302},{"c":48.4234,"h":48.96,"l":48.41,"n":60,"o":48.7,"t":"2024-10-30T04:00:00Z","v":4642,"vw":48.710555},{"c":47.8341,"h":48.6,"l":47.8,"n":66,"o":48.6,"t":"2024-10-31T04:00:00Z","v":5932,"vw":48.129701},{"c":47.7854,"h":48.1299,"l":47.7,"n":72,"o":47.87,"t":"2024-11-01T04:00:00Z","v":4759,"vw":47.760785},{"c":47.5058,"h":47.9,"l":47.5058,"n":66,"o":47.74,"t":"2024-11-04T05:00:00Z","v":107666,"vw":47.691773},{"c":48.3094,"h":48.3094,"l":47.73,"n":52,"o":47.73,"t":"2024-11-05T05:00:00Z","v":3997,"vw":48.211057},{"c":49.77,"h":49.77,"l":48.94,"n":113,"o":48.94,"t":"2024-11-06T05:00:00Z","v":11183,"vw":49.479921},{"c":50.6003,"h":50.6003,"l":49.82,"n":75,"o":49.96,"t":"2024-11-07T05:00:00Z","v":5596,"vw":50.243487},{"c":50.5834,"h":50.68,"l":50.35,"n":55,"o":50.408,"t":"2024-11-08T05:00:00Z","v":3171,"vw":50.585254},{"c":50.4183,"h":50.48,"l":49.9,"n":111,"o":49.9,"t":"2024-11-11T05:00:00Z","v":8427,"vw":50.259085},{"c":50.2743,"h":50.64,"l":50.05,"n":72,"o":50.64,"t":"2024-11-12T05:00:00Z","v":7511,"vw":50.292063},{"c":50.0664,"h":50.84,"l":50.0664,"n":66,"o":50.56,"t":"2024-11-13T05:00:00Z","v":2884,"vw":50.697694},{"c":49.4318,"h":49.76,"l":49.4318,"n":57,"o":49.7,"t":"2024-11-14T05:00:00Z","v":6782,"vw":49.655712},{"c":48.4132,"h":48.94,"l":48.37,"n":53,"o":48.94,"t":"2024-11-15T05:00:00Z","v":2670,"vw":48.623067},{"c":48.4461,"h":48.68,"l":48.24,"n":106,"o":48.68,"t":"2024-11-18T05:00:00Z","v":15428,"vw":48.329919},{"c":49.3299,"h":49.3299,"l":48.17,"n":68,"o":48.17,"t":"2024-11-19T05:00:00Z","v":8681,"vw":48.850907},{"c":50.3127,"h":50.3127,"l":49.82,"n":61,"o":50,"t":"2024-11-20T05:00:00Z","v":3145,"vw":49.979447},{"c":51.65,"h":51.84,"l":50.62,"n":118,"o":50.62,"t":"2024-11-21T05:00:00Z","v":9518,"vw":51.504307},{"c":51.9536,"h":52.1,"l":51.7,"n":64,"o":51.7,"t":"2024-11-22T05:00:00Z","v":5214,"vw":51.914416},{"c":52.8764,"h":53.16,"l":52.6,"n":93,"o":52.6,"t":"2024-11-25T05:00:00Z","v":8742,"vw":52.855269},{"c":52.63,"h":52.89,"l":52.5375,"n":106,"o":52.88,"t":"2024-11-26T05:00:00Z","v":7683,"vw":52.632346},{"c":52.2119,"h":52.69,"l":52,"n":43,"o":52.69,"t":"2024-11-27T05:00:00Z","v":3937,"vw":52.211349},{"c":52.7556,"h":52.86,"l":52.35,"n":41,"o":52.44,"t":"2024-11-29T05:00:00Z","v":4889,"vw":52.496662},{"c":52.7443,"h":52.95,"l":52.59,"n":107,"o":52.91,"t":"2024-12-02T05:00:00Z","v":5593,"vw":52.757272},{"c":53.1646,"h":53.24,"l":52.58,"n":187,"o":52.66,"t":"2024-12-03T05:00:00Z","v":71097,"vw":53.032145},{"c":54.21,"h":54.21,"l":53.5,"n":70,"o":53.62,"t":"2024-12-04T05:00:00Z","v":58300,"vw":54.016434},{"c":52.9834,"h":53.63,"l":52.9834,"n":43,"o":53.62,"t":"2024-12-05T05:00:00Z","v":56052,"vw":53.451521},{"c":53.7738,"h":53.93,"l":53.33,"n":448,"o":53.35,"t":"2024-12-06T05:00:00Z","v":55336,"vw":53.652754},{"c":53.3011,"h":53.76,"l":53.27,"n":81,"o":53.76,"t":"2024-12-09T05:00:00Z","v":7248,"vw":53.42369},{"c":52.358,"h":53.26,"l":52.358,"n":68,"o":53.26,"t":"2024-12-10T05:00:00Z","v":56462,"vw":52.819222},{"c":53.258,"h":53.31,"l":52.48,"n":45,"o":52.51,"t":"2024-12-11T05:00:00Z","v":105986,"vw":52.496766},{"c":53.39,"h":53.6,"l":52.94,"n":159,"o":52.94,"t":"2024-12-12T05:00:00Z","v":79575,"vw":53.393048},{"c":52.7631,"h":53.51,"l":52.64,"n":78,"o":53.51,"t":"2024-12-13T05:00:00Z","v":55600,"vw":52.909062},{"c":53.3532,"h":53.66,"l":52.92,"n":116,"o":53.02,"t":"2024-12-16T05:00:00Z","v":59883,"vw":52.974042},{"c":52.9686,"h":53.315,"l":52.9,"n":108,"o":53.22,"t":"2024-12-17T05:00:00Z","v":62904,"vw":53.051192},{"c":51.2202,"h":53.07,"l":50.94,"n":142,"o":53.05,"t":"2024-12-18T05:00:00Z","v":63255,"vw":52.66902},{"c":51.16,"h":51.4699,"l":50.95,"n":114,"o":51.44,"t":"2024-12-19T05:00:00Z","v":61870,"vw":51.219309},{"c":51.853,"h":52.12,"l":50.62,"n":136,"o":50.85,"t":"2024-12-20T05:00:00Z","v":61135,"vw":51.133106},{"c":51.6522,"h":52.11,"l":51.4601,"n":89,"o":52.03,"t":"2024-12-23T05:00:00Z","v":58863,"vw":51.689872},{"c":52.37,"h":52.5,"l":51.82,"n":159,"o":51.82,"t":"2024-12-24T05:00:00Z","v":70995,"vw":52.361388},{"c":52.5346,"h":52.5346,"l":52.008,"n":64,"o":52.18,"t":"2024-12-26T05:00:00Z","v":2436,"vw":52.307145},{"c":51.69,"h":52.2114,"l":51.32,"n":55,"o":52.2114,"t":"2024-12-27T05:00:00Z","v":1712,"vw":51.67377},{"c":51.45,"h":51.61,"l":50.79,"n":41,"o":50.84,"t":"2024-12-30T05:00:00Z","v":54421,"vw":51.169152},{"c":51.4778,"h":51.67,"l":51.4778,"n":60,"o":51.67,"t":"2024-12-31T05:00:00Z","v":1300,"vw":51.587021},{"c":51.5599,"h":52.12,"l":51.365,"n":91,"o":51.68,"t":"2025-01-02T05:00:00Z","v":108603,"vw":51.838587},{"c":52.0976,"h":52.135,"l":51.64,"n":61,"o":51.64,"t":"2025-01-03T05:00:00Z","v":3922,"vw":51.989078},{"c":52.58,"h":52.72,"l":52.58,"n":64,"o":52.66,"t":"2025-01-06T05:00:00Z","v":54799,"vw":52.659367},{"c":52,"h":53.1221,"l":51.82,"n":55,"o":53.03,"t":"2025-01-07T05:00:00Z","v":85101,"vw":52.395789},{"c":51.8076,"h":51.8076,"l":51.25,"n":51,"o":51.55,"t":"2025-01-08T05:00:00Z","v":909,"vw":51.457615},{"c":51.0782,"h":51.245,"l":50.9,"n":67,"o":50.99,"t":"2025-01-10T05:00:00Z","v":2304,"vw":51.131571},{"c":51.0348,"h":51.0348,"l":50.7,"n":60,"o":50.74,"t":"2025-01-13T05:00:00Z","v":8684,"vw":50.829173},{"c":51.8999,"h":52.02,"l":51.49,"n":36,"o":51.7,"t":"2025-01-14T05:00:00Z","v":2014,"vw":51.806618},{"c":52.7923,"h":52.9631,"l":52.565,"n":89,"o":52.72,"t":"2025-01-15T05:00:00Z","v":8612,"vw":52.806371},{"c":53.2962,"h":53.6472,"l":52.94,"n":72,"o":52.94,"t":"2025-01-16T05:00:00Z","v":3616,"vw":53.288194},{"c":53.6127,"h":54.3085,"l":53.56,"n":104,"o":54.3085,"t":"2025-01-17T05:00:00Z","v":37968,"vw":53.594698},{"c":54.3544,"h":54.3899,"l":53.67,"n":121,"o":54.11,"t":"2025-01-21T05:00:00Z","v":11638,"vw":54.007354},{"c":54.28,"h":54.535,"l":54.28,"n":87,"o":54.5,"t":"2025-01-22T05:00:00Z","v":9105,"vw":54.392748},{"c":53.97,"h":53.97,"l":53.428,"n":63,"o":53.59,"t":"2025-01-23T05:00:00Z","v":3792,"vw":53.676146},{"c":54.03,"h":54.46,"l":53.96,"n":144,"o":53.96,"t":"2025-01-24T05:00:00Z","v":6423,"vw":54.229316},{"c":53.1129,"h":53.58,"l":52.64,"n":62,"o":52.64,"t":"2025-01-27T05:00:00Z","v":2076,"vw":53.007024},{"c":54.4233,"h":54.5295,"l":53,"n":60,"o":53,"t":"2025-01-28T05:00:00Z","v":2388,"vw":54.03283},{"c":54.1216,"h":54.62,"l":53.88,"n":152,"o":54.62,"t":"2025-01-29T05:00:00Z","v":12254,"vw":54.198606},{"c":54.65,"h":54.94,"l":54.5,"n":76,"o":54.94,"t":"2025-01-30T05:00:00Z","v":9798,"vw":54.569905},{"c":54.75,"h":55.415,"l":54.6,"n":74,"o":55.01,"t":"2025-01-31T05:00:00Z","v":4637,"vw":54.870649},{"c":54.12,"h":54.2981,"l":53.31,"n":51,"o":53.62,"t":"2025-02-03T05:00:00Z","v":4282,"vw":53.583257},{"c":54.8319,"h":54.8319,"l":54.585,"n":46,"o":54.585,"t":"2025-02-04T05:00:00Z","v":1675,"vw":54.727957},{"c":55.67,"h":55.67,"l":54.8112,"n":62,"o":55.09,"t":"2025-02-05T05:00:00Z","v":5005,"vw":55.079451},{"c":55.2456,"h":55.7,"l":55.2456,"n":114,"o":55.7,"t":"2025-02-06T05:00:00Z","v":6013,"vw":55.61482},{"c":54.87,"h":55.79,"l":54.6803,"n":71,"o":55.56,"t":"2025-02-07T05:00:00Z","v":4331,"vw":55.071111},{"c":56.5719,"h":56.79,"l":56.41,"n":95,"o":56.62,"t":"2025-02-10T05:00:00Z","v":3983,"vw":56.697778},{"c":56.1088,"h":56.48,"l":56.07,"n":61,"o":56.3,"t":"2025-02-11T05:00:00Z","v":2288,"vw":56.270949},{"c":55.7618,"h":55.93,"l":55.2,"n":76,"o":55.2,"t":"2025-02-12T05:00:00Z","v":2334,"vw":55.640954},{"c":57.0628,"h":57.0628,"l":56.4901,"n":73,"o":56.63,"t":"2025-02-13T05:00:00Z","v":5234,"vw":56.676988},{"c":57.0148,"h":57.0148,"l":56.669,"n":53,"o":56.755,"t":"2025-02-14T05:00:00Z","v":2301,"vw":56.847609},{"c":57.3215,"h":57.44,"l":57.155,"n":411,"o":57.44,"t":"2025-02-18T05:00:00Z","v":6621,"vw":57.347484},{"c":56.3185,"h":57.38,"l":56.3185,"n":125,"o":57.38,"t":"2025-02-19T05:00:00Z","v":11579,"vw":56.493571},{"c":54.8003,"h":55.3499,"l":54.41,"n":88,"o":55.3499,"t":"2025-02-20T05:00:00Z","v":4721,"vw":54.655217},{"c":53.5937,"h":55.13,"l":53.58,"n":105,"o":55.13,"t":"2025-02-21T05:00:00Z","v":1177,"vw":54.033194},{"c":53.4136,"h":53.84,"l":52.58,"n":347,"o":53.84,"t":"2025-02-24T05:00:00Z","v":4606,"vw":53.301483},{"c":52.7041,"h":53.19,"l":52.13,"n":59,"o":53.1756,"t":"2025-02-25T05:00:00Z","v":3337,"vw":52.528337},{"c":52.956,"h":53.44,"l":52.94,"n":73,"o":53.15,"t":"2025-02-26T05:00:00Z","v":4281,"vw":53.127262},{"c":51.8081,"h":52.8803,"l":51.8,"n":84,"o":52.16,"t":"2025-02-27T05:00:00Z","v":5179,"vw":51.98765},{"c":51.9092,"h":51.9092,"l":51.3,"n":43,"o":51.3,"t":"2025-02-28T05:00:00Z","v":2053,"vw":51.560077},{"c":50.9199,"h":52.59,"l":50.7,"n":66,"o":52.59,"t":"2025-03-03T05:00:00Z","v":9246,"vw":51.935119},{"c":50.8817,"h":51.285,"l":50,"n":78,"o":50.06,"t":"2025-03-04T05:00:00Z","v":3506,"vw":50.582538},{"c":51.9594,"h":51.9799,"l":50.87,"n":75,"o":51.1,"t":"2025-03-05T05:00:00Z","v":3537,"vw":51.248493},{"c":50.3463,"h":51.575,"l":50.32,"n":58,"o":51.15,"t":"2025-03-06T05:00:00Z","v":3674,"vw":50.784875},{"c":50.7202,"h":50.7818,"l":49.77,"n":58,"o":50.64,"t":"2025-03-07T05:00:00Z","v":1730,"vw":50.112526},{"c":48.77,"h":49.82,"l":48.67,"n":120,"o":49.82,"t":"2025-03-10T04:00:00Z","v":11296,"vw":49.37888},{"c":49.2198,"h":49.3901,"l":48.65,"n":88,"o":48.88,"t":"2025-03-11T04:00:00Z","v":4696,"vw":49.130302},{"c":49.607,"h":49.88,"l":49.53,"n":102,"o":49.88,"t":"2025-03-12T04:00:00Z","v":28391,"vw":49.686626},{"c":48.6375,"h":49.38,"l":48.5702,"n":165,"o":49.38,"t":"2025-03-13T04:00:00Z","v":2933,"vw":48.856616},{"c":49.9522,"h":49.99,"l":49.345,"n":53,"o":49.345,"t":"2025-03-14T04:00:00Z","v":1889,"vw":49.628022},{"c":50.833,"h":51.0192,"l":49.89,"n":101,"o":49.89,"t":"2025-03-17T04:00:00Z","v":16197,"vw":50.244596},{"c":50.5129,"h":50.6394,"l":50.44,"n":44,"o":50.6394,"t":"2025-03-18T04:00:00Z","v":1485,"vw":50.478361},{"c":50.9885,"h":51.0999,"l":50.86,"n":62,"o":50.95,"t":"2025-03-19T04:00:00Z","v":3009,"vw":50.983538},{"c":50.8561,"h":51.01,"l":50.41,"n":43,"o":50.41,"t":"2025-03-20T04:00:00Z","v":2815,"vw":50.708384},{"c":50.8867,"h":51.0201,"l":50.23,"n":49,"o":50.23,"t":"2025-03-21T04:00:00Z","v":1835,"vw":50.516673},{"c":51.4713,"h":51.61,"l":51.3799,"n":96,"o":51.42,"t":"2025-03-24T04:00:00Z","v":2853,"vw":51.450694},{"c":51.6991,"h":51.91,"l":51.53,"n":63,"o":51.53,"t":"2025-03-25T04:00:00Z","v":5519,"vw":51.730819},{"c":50.6847,"h":51.75,"l":50.6847,"n":61,"o":51.75,"t":"2025-03-26T04:00:00Z","v":995,"vw":51.236063},{"c":50.3728,"h":50.6736,"l":49.87,"n":54,"o":49.94,"t":"2025-03-27T04:00:00Z","v":962,"vw":50.106272},{"c":49.2926,"h":50,"l":49.22,"n":76,"o":50,"t":"2025-03-28T04:00:00Z","v":2629,"vw":49.475077},{"c":48.8339,"h":48.85,"l":47.7085,"n":104,"o":48,"t":"2025-03-31T04:00:00Z","v":3236,"vw":48.110276},{"c":49.6023,"h":49.6107,"l":48.69,"n":75,"o":48.9,"t":"2025-04-01T04:00:00Z","v":2641,"vw":49.150651},{"c":50.1897,"h":50.4899,"l":48.79,"n":119,"o":48.79,"t":"2025-04-02T04:00:00Z","v":5366,"vw":49.71014},{"c":47.435,"h":48.47,"l":47.435,"n":87,"o":48.47,"t":"2025-04-03T04:00:00Z","v":5019,"vw":47.830236},{"c":44.8525,"h":45.74,"l":44.3,"n":115,"o":45.74,"t":"2025-04-04T04:00:00Z","v":9047,"vw":45.212768},{"c":44.812,"h":46.7,"l":42.92,"n":176,"o":43.25,"t":"2025-04-07T04:00:00Z","v":18163,"vw":44.821416},{"c":44.1963,"h":46.4,"l":44,"n":139,"o":45.92,"t":"2025-04-08T04:00:00Z","v":5383,"vw":45.060331},{"c":48.505,"h":48.6,"l":44.05,"n":110,"o":44.86,"t":"2025-04-09T04:00:00Z","v":9388,"vw":46.755055},{"c":46.8618,"h":47.3799,"l":46.11,"n":111,"o":46.91,"t":"2025-04-10T04:00:00Z","v":7721,"vw":46.985354},{"c":47.6011,"h":47.6011,"l":46.25,"n":103,"o":46.71,"t":"2025-04-11T04:00:00Z","v":10499,"vw":46.864584},{"c":47.9333,"h":48.78,"l":47.6499,"n":52,"o":48.78,"t":"2025-04-14T04:00:00Z","v":2264,"vw":48.31264},{"c":48.2171,"h":48.39,"l":47.89,"n":54,"o":47.89,"t":"2025-04-15T04:00:00Z","v":2512,"vw":48.052315},{"c":47.4539,"h":47.9849,"l":47.4539,"n":60,"o":47.86,"t":"2025-04-16T04:00:00Z","v":1934,"vw":47.86776},{"c":47.3317,"h":47.5167,"l":47.3317,"n":41,"o":47.49,"t":"2025-04-17T04:00:00Z","v":1821,"vw":47.476211},{"c":45.6793,"h":46.75,"l":45.6793,"n":53,"o":46.75,"t":"2025-04-21T04:00:00Z","v":1488,"vw":45.97335},{"c":46.6279,"h":46.6279,"l":46.1952,"n":49,"o":46.33,"t":"2025-04-22T04:00:00Z","v":2853,"vw":46.423366},{"c":47.7502,"h":48.55,"l":47.64,"n":191,"o":48.24,"t":"2025-04-23T04:00:00Z","v":11380,"vw":48.260221},{"c":49.1294,"h":49.13,"l":48.07,"n":94,"o":48.07,"t":"2025-04-24T04:00:00Z","v":2047,"vw":48.827144},{"c":49.4864,"h":49.4864,"l":49.0901,"n":45,"o":49.0901,"t":"2025-04-25T04:00:00Z","v":899,"vw":49.308497},{"c":49.6428,"h":49.6428,"l":49.19,"n":41,"o":49.55,"t":"2025-04-28T04:00:00Z","v":1487,"vw":49.445811},{"c":50.008,"h":50.1521,"l":49.71,"n":56,"o":49.71,"t":"2025-04-29T04:00:00Z","v":2926,"vw":50.06094},{"c":50.0785,"h":50.0785,"l":48.801,"n":75,"o":48.94,"t":"2025-04-30T04:00:00Z","v":3145,"vw":49.538741},{"c":50.2303,"h":50.76,"l":50.2303,"n":87,"o":50.73,"t":"2025-05-01T04:00:00Z","v":11561,"vw":50.457603},{"c":50.7749,"h":50.93,"l":50.7749,"n":35,"o":50.93,"t":"2025-05-02T04:00:00Z","v":309,"vw":50.915},{"c":50.6759,"h":51.11,"l":50,"n":57,"o":50,"t":"2025-05-05T04:00:00Z","v":5240,"vw":50.500855},{"c":50.6512,"h":50.6512,"l":50.44,"n":50,"o":50.64,"t":"2025-05-06T04:00:00Z","v":1223,"vw":50.529364},{"c":50.9969,"h":51.06,"l":50.63,"n":64,"o":50.98,"t":"2025-05-07T04:00:00Z","v":3272,"vw":50.848398},{"c":51.9313,"h":52,"l":51.415,"n":58,"o":51.67,"t":"2025-05-08T04:00:00Z","v":2533,"vw":51.85094},{"c":51.9222,"h":52.13,"l":51.7101,"n":38,"o":52.07,"t":"2025-05-09T04:00:00Z","v":1786,"vw":52.054926},{"c":52.4313,"h":53.45,"l":52.345,"n":76,"o":53.45,"t":"2025-05-12T04:00:00Z","v":3266,"vw":52.461273},{"c":53.0505,"h":53.14,"l":52.975,"n":69,"o":52.975,"t":"2025-05-13T04:00:00Z","v":1578,"vw":53.081188},{"c":52.6163,"h":52.6163,"l":52.6163,"n":82,"o":52.6163,"t":"2025-05-14T04:00:00Z","v":853,"vw":52.6163},{"c":52.4099,"h":52.4099,"l":51.95,"n":33,"o":52.2971,"t":"2025-05-15T04:00:00Z","v":957,"vw":52.224557},{"c":52.638,"h":52.698,"l":52.43,"n":30,"o":52.43,"t":"2025-05-16T04:00:00Z","v":838,"vw":52.591202},{"c":52.5824,"h":52.695,"l":51.92,"n":52,"o":51.92,"t":"2025-05-19T04:00:00Z","v":2642,"vw":52.123049},{"c":52.7758,"h":52.7758,"l":52.5,"n":43,"o":52.5,"t":"2025-05-20T04:00:00Z","v":2546,"vw":52.536753},{"c":51.5134,"h":52.09,"l":51.5134,"n":40,"o":52.09,"t":"2025-05-21T04:00:00Z","v":1664,"vw":51.674159},{"c":51.6167,"h":52.325,"l":51.03,"n":82,"o":51.03,"t":"2025-05-22T04:00:00Z","v":5354,"vw":51.469124},{"c":51.5727,"h":51.5727,"l":50.76,"n":40,"o":50.76,"t":"2025-05-23T04:00:00Z","v":1256,"vw":51.340821},{"c":52.7229,"h":52.85,"l":52.21,"n":187,"o":52.57,"t":"2025-05-27T04:00:00Z","v":15015,"vw":52.641687},{"c":52.5007,"h":52.86,"l":52.5007,"n":37,"o":52.86,"t":"2025-05-28T04:00:00Z","v":2830,"vw":52.675531},{"c":52.5375,"h":53,"l":52.5375,"n":26,"o":53,"t":"2025-05-29T04:00:00Z","v":497,"vw":52.799819},{"c":52.751,"h":52.751,"l":52.215,"n":46,"o":52.215,"t":"2025-05-30T04:00:00Z","v":1962,"vw":52.412835},{"c":53.1311,"h":53.1311,"l":52.69,"n":52,"o":52.69,"t":"2025-06-02T04:00:00Z","v":2790,"vw":52.870531},{"c":53.6206,"h":53.6206,"l":53.1,"n":58,"o":53.36,"t":"2025-06-03T04:00:00Z","v":3905,"vw":53.407263},{"c":54.152,"h":54.24,"l":53.66,"n":48,"o":53.66,"t":"2025-06-04T04:00:00Z","v":4124,"vw":53.922589},{"c":53.9116,"h":54.43,"l":53.72,"n":126,"o":54.23,"t":"2025-06-05T04:00:00Z","v":10996,"vw":54.176506},{"c":54.4673,"h":54.485,"l":54.38,"n":55,"o":54.44,"t":"2025-06-06T04:00:00Z","v":1331,"vw":54.438349},{"c":54.3202,"h":54.6301,"l":54.3202,"n":59,"o":54.63,"t":"2025-06-09T04:00:00Z","v":2685,"vw":54.466276},{"c":54.4873,"h":54.73,"l":54.115,"n":135,"o":54.51,"t":"2025-06-10T04:00:00Z","v":12149,"vw":54.509346},{"c":54.328,"h":54.93,"l":54.328,"n":51,"o":54.93,"t":"2025-06-11T04:00:00Z","v":1769,"vw":54.723346},{"c":53.8697,"h":54.08,"l":53.8697,"n":61,"o":54.005,"t":"2025-06-12T04:00:00Z","v":3245,"vw":54.016155},{"c":52.6543,"h":53.49,"l":52.6543,"n":93,"o":53.08,"t":"2025-06-13T04:00:00Z","v":4710,"vw":53.17132},{"c":53.9628,"h":54.15,"l":53.9628,"n":93,"o":54.15,"t":"2025-06-16T04:00:00Z","v":2388,"vw":54.099048},{"c":53.475,"h":53.79,"l":53.475,"n":71,"o":53.56,"t":"2025-06-17T04:00:00Z","v":2013,"vw":53.623306},{"c":53.5302,"h":53.95,"l":53.41,"n":85,"o":53.87,"t":"2025-06-18T04:00:00Z","v":6484,"vw":53.780499},{"c":53.1752,"h":54.01,"l":53.1752,"n":150,"o":54.01,"t":"2025-06-20T04:00:00Z","v":6399,"vw":53.619797},{"c":54.0674,"h":54.09,"l":53.13,"n":106,"o":53.13,"t":"2025-06-23T04:00:00Z","v":42553,"vw":53.454476},{"c":55.0883,"h":55.23,"l":54.53,"n":283,"o":54.93,"t":"2025-06-24T04:00:00Z","v":17420,"vw":54.909536},{"c":55.16,"h":55.82,"l":54.96,"n":415,"o":55.52,"t":"2025-06-25T04:00:00Z","v":32300,"vw":55.21055},{"c":55.6592,"h":55.66,"l":55,"n":63,"o":55.09,"t":"2025-06-26T04:00:00Z","v":2717,"vw":55.363268},{"c":55.42,"h":55.88,"l":55.385,"n":73,"o":55.6201,"t":"2025-06-27T04:00:00Z","v":4184,"vw":55.569749},{"c":56.5328,"h":56.5498,"l":56.195,"n":120,"o":56.23,"t":"2025-06-30T04:00:00Z","v":4715,"vw":56.377876},{"c":56.18,"h":56.53,"l":55.4401,"n":173,"o":56.53,"t":"2025-07-01T04:00:00Z","v":8425,"vw":55.985676},{"c":56.15,"h":56.4,"l":55.87,"n":195,"o":56.16,"t":"2025-07-02T04:00:00Z","v":14514,"vw":56.087741},{"c":57.04,"h":57.23,"l":56.55,"n":90,"o":56.55,"t":"2025-07-03T04:00:00Z","v":9960,"vw":56.980473},{"c":56.7497,"h":57.1,"l":56.4968,"n":198,"o":56.95,"t":"2025-07-07T04:00:00Z","v":14322,"vw":56.873635},{"c":56.42,"h":56.8,"l":56.37,"n":126,"o":56.8,"t":"2025-07-08T04:00:00Z","v":8102,"vw":56.506009},{"c":57.3575,"h":57.56,"l":57.23,"n":112,"o":57.23,"t":"2025-07-09T04:00:00Z","v":7901,"vw":57.359663},{"c":56.0303,"h":57.33,"l":56.0303,"n":145,"o":57.33,"t":"2025-07-10T04:00:00Z","v":10051,"vw":56.579317},{"c":54.813,"h":55.7,"l":54.813,"n":71,"o":55.7,"t":"2025-07-11T04:00:00Z","v":2223,"vw":55.224159},{"c":55.1219,"h":55.205,"l":54.64,"n":84,"o":54.64,"t":"2025-07-14T04:00:00Z","v":4202,"vw":54.896651},{"c":54.7992,"h":55.2884,"l":54.7992,"n":117,"o":55.2884,"t":"2025-07-15T04:00:00Z","v":6687,"vw":54.956406},{"c":54.8932,"h":54.8932,"l":54.6399,"n":78,"o":54.6399,"t":"2025-07-16T04:00:00Z","v":825,"vw":54.6399},{"c":55.4816,"h":55.715,"l":55.06,"n":135,"o":55.06,"t":"2025-07-17T04:00:00Z","v":6466,"vw":55.489002},{"c":55.7556,"h":56.0599,"l":55.534,"n":99,"o":55.66,"t":"2025-07-18T04:00:00Z","v":6672,"vw":55.795111},{"c":56.38,"h":56.65,"l":56.17,"n":88,"o":56.17,"t":"2025-07-21T04:00:00Z","v":3498,"vw":56.358009},{"c":56.5035,"h":56.84,"l":55.91,"n":68,"o":56.59,"t":"2025-07-22T04:00:00Z","v":2782,"vw":56.435765},{"c":56.87,"h":56.95,"l":56.63,"n":79,"o":56.75,"t":"2025-07-23T04:00:00Z","v":4487,"vw":56.769149},{"c":56.1553,"h":56.82,"l":56.06,"n":90,"o":56.82,"t":"2025-07-24T04:00:00Z","v":6061,"vw":56.285421},{"c":56.0887,"h":56.2401,"l":56.0887,"n":66,"o":56.22,"t":"2025-07-25T04:00:00Z","v":1569,"vw":56.198498},{"c":56.0781,"h":56.53,"l":56.0781,"n":79,"o":56.51,"t":"2025-07-28T04:00:00Z","v":4670,"vw":56.325648},{"c":55.9823,"h":56.41,"l":55.41,"n":95,"o":56.41,"t":"2025-07-29T04:00:00Z","v":4244,"vw":55.919785},{"c":55.1629,"h":55.59,"l":55.1629,"n":60,"o":55.3,"t":"2025-07-30T04:00:00Z","v":1664,"vw":55.446289},{"c":54.1569,"h":55.2,"l":54.14,"n":141,"o":55.2,"t":"2025-07-31T04:00:00Z","v":7458,"vw":54.340608},{"c":53.375,"h":53.71,"l":53.12,"n":175,"o":53.68,"t":"2025-08-01T04:00:00Z","v":18426,"vw":53.286145},{"c":54.3466,"h":54.3466,"l":53.72,"n":81,"o":53.76,"t":"2025-08-04T04:00:00Z","v":2160,"vw":53.973794},{"c":53.6678,"h":54.12,"l":53.6678,"n":71,"o":54.12,"t":"2025-08-05T04:00:00Z","v":2378,"vw":53.907905},{"c":53.9371,"h":54.02,"l":53.736,"n":50,"o":54.02,"t":"2025-08-06T04:00:00Z","v":1017,"vw":53.90881},{"c":53.1741,"h":54.57,"l":52.88,"n":89,"o":54.49,"t":"2025-08-07T04:00:00Z","v":2659,"vw":53.601473},{"c":52.7007,"h":53.62,"l":52.7007,"n":64,"o":53.62,"t":"2025-08-08T04:00:00Z","v":3150,"vw":53.213118},{"c":51.1368,"h":52.33,"l":51.1368,"n":96,"o":52.06,"t":"2025-08-11T04:00:00Z","v":1656,"vw":51.778065},{"c":51.6481,"h":51.6669,"l":51.2,"n":66,"o":51.31,"t":"2025-08-12T04:00:00Z","v":5448,"vw":51.290972},{"c":53.222,"h":53.222,"l":52.73,"n":82,"o":52.758,"t":"2025-08-13T04:00:00Z","v":38346,"vw":52.812792},{"c":52.3334,"h":52.76,"l":52.17,"n":123,"o":52.73,"t":"2025-08-14T04:00:00Z","v":33521,"vw":52.484276},{"c":53.0472,"h":53.14,"l":52.62,"n":64,"o":52.63,"t":"2025-08-15T04:00:00Z","v":17616,"vw":52.735356},{"c":53.8083,"h":53.86,"l":53.22,"n":129,"o":53.22,"t":"2025-08-18T04:00:00Z","v":14346,"vw":53.471761},{"c":53.1938,"h":53.87,"l":53.1938,"n":53,"o":53.75,"t":"2025-08-19T04:00:00Z","v":3638,"vw":53.71779},{"c":53.0883,"h":53.34,"l":52.9284,"n":46,"o":53.29,"t":"2025-08-20T04:00:00Z","v":2907,"vw":53.229041},{"c":53.1271,"h":53.1271,"l":52.61,"n":53,"o":52.73,"t":"2025-08-21T04:00:00Z","v":2776,"vw":52.689337},{"c":54.3997,"h":54.47,"l":53.37,"n":61,"o":53.37,"t":"2025-08-22T04:00:00Z","v":1535,"vw":53.978494},{"c":54.0835,"h":54.44,"l":54.03,"n":69,"o":54.35,"t":"2025-08-25T04:00:00Z","v":2387,"vw":54.244992},{"c":54.3883,"h":54.42,"l":54.26,"n":47,"o":54.42,"t":"2025-08-26T04:00:00Z","v":720,"vw":54.313367},{"c":55.2181,"h":55.2181,"l":54.8999,"n":78,"o":54.8999,"t":"2025-08-27T04:00:00Z","v":1815,"vw":54.974928},{"c":55.8459,"h":55.876,"l":55.68,"n":58,"o":55.68,"t":"2025-08-28T04:00:00Z","v":2057,"vw":55.758706},{"c":55.6599,"h":55.79,"l":55.51,"n":63,"o":55.79,"t":"2025-08-29T04:00:00Z","v":2121,"vw":55.662834},{"c":54.239,"h":54.41,"l":54.03,"n":90,"o":54.39,"t":"2025-09-02T04:00:00Z","v":3181,"vw":54.246955},{"c":54.5955,"h":54.63,"l":54.34,"n":67,"o":54.38,"t":"2025-09-03T04:00:00Z","v":9047,"vw":54.475365},{"c":55.1397,"h":55.1397,"l":54.5446,"n":55,"o":54.5446,"t":"2025-09-04T04:00:00Z","v":1027,"vw":54.660814},{"c":55.9395,"h":57.95,"l":55.239,"n":209,"o":55.71,"t":"2025-09-05T04:00:00Z","v":12269,"vw":56.05598},{"c":56.9434,"h":56.969,"l":56.4,"n":111,"o":56.4,"t":"2025-09-08T04:00:00Z","v":2510,"vw":56.647068},{"c":57.1265,"h":57.1265,"l":56.87,"n":81,"o":56.99,"t":"2025-09-09T04:00:00Z","v":3669,"vw":56.984576},{"c":56.7302,"h":57.42,"l":56.7302,"n":58,"o":57.42,"t":"2025-09-10T04:00:00Z","v":961,"vw":57.243756},{"c":57.4286,"h":57.45,"l":57,"n":68,"o":57.0001,"t":"2025-09-11T04:00:00Z","v":3437,"vw":57.301363},{"c":57.3437,"h":57.47,"l":57.195,"n":90,"o":57.47,"t":"2025-09-12T04:00:00Z","v":3166,"vw":57.279591},{"c":57.4009,"h":57.55,"l":57.115,"n":140,"o":57.3,"t":"2025-09-15T04:00:00Z","v":6941,"vw":57.438011},{"c":57.804,"h":57.89,"l":57.4,"n":70,"o":57.4,"t":"2025-09-16T04:00:00Z","v":2049,"vw":57.730099},{"c":57.5963,"h":57.86,"l":57.14,"n":110,"o":57.59,"t":"2025-09-17T04:00:00Z","v":4337,"vw":57.639745},{"c":58.99,"h":58.99,"l":58.3,"n":120,"o":58.3,"t":"2025-09-18T04:00:00Z","v":7148,"vw":58.846245},{"c":59.2113,"h":59.3503,"l":58.99,"n":340,"o":59.2,"t":"2025-09-19T04:00:00Z","v":14069,"vw":59.169819},{"c":59.51,"h":59.55,"l":58.89,"n":87,"o":58.89,"t":"2025-09-22T04:00:00Z","v":5927,"vw":59.196652},{"c":58.9326,"h":59.8,"l":58.9326,"n":70,"o":59.8,"t":"2025-09-23T04:00:00Z","v":1837,"vw":59.536581},{"c":58.6608,"h":59.18,"l":58.6608,"n":93,"o":59.18,"t":"2025-09-24T04:00:00Z","v":1633,"vw":58.913884},{"c":58.1488,"h":58.25,"l":57.86,"n":90,"o":58.25,"t":"2025-09-25T04:00:00Z","v":2337,"vw":58.034329},{"c":58.4397,"h":58.4397,"l":57.93,"n":109,"o":58,"t":"2025-09-26T04:00:00Z","v":11822,"vw":58.063068},{"c":58.8795,"h":59.08,"l":58.61,"n":186,"o":59.08,"t":"2025-09-29T04:00:00Z","v":55751,"vw":58.891293},{"c":58.64,"h":59.75,"l":58.38,"n":291,"o":59.12,"t":"2025-09-30T04:00:00Z","v":57257,"vw":59.361326},{"c":58.33,"h":59.11,"l":58.095,"n":103,"o":58.66,"t":"2025-10-01T04:00:00Z","v":2725,"vw":58.44283},{"c":58.8244,"h":58.8244,"l":58.47,"n":61,"o":58.47,"t":"2025-10-02T04:00:00Z","v":704,"vw":58.47},{"c":58.475,"h":59.33,"l":58.475,"n":95,"o":59.1,"t":"2025-10-03T04:00:00Z","v":6222,"vw":59.075491},{"c":59.4433,"h":59.65,"l":59.0817,"n":116,"o":59.36,"t":"2025-10-06T04:00:00Z","v":5235,"vw":59.470311},{"c":58.4259,"h":59.71,"l":58.1645,"n":90,"o":59.71,"t":"2025-10-07T04:00:00Z","v":2920,"vw":58.705316},{"c":59.27,"h":59.27,"l":58.58,"n":104,"o":58.67,"t":"2025-10-08T04:00:00Z","v":5592,"vw":58.941197},{"c":59.2252,"h":59.77,"l":59.134,"n":152,"o":59.76,"t":"2025-10-09T04:00:00Z","v":13557,"vw":59.450342},{"c":57.4687,"h":59.48,"l":57.4687,"n":136,"o":59.48,"t":"2025-10-10T04:00:00Z","v":5864,"vw":58.334722},{"c":58.32,"h":58.49,"l":57.93,"n":218,"o":58.34,"t":"2025-10-13T04:00:00Z","v":21101,"vw":58.283367},{"c":58.61,"h":58.9,"l":57.4,"n":220,"o":57.67,"t":"2025-10-14T04:00:00Z","v":9215,"vw":58.411962},{"c":58.2278,"h":59.1,"l":58.19,"n":123,"o":59.1,"t":"2025-10-15T04:00:00Z","v":5469,"vw":58.599856},{"c":57.6483,"h":58.88,"l":57.5,"n":125,"o":58.75,"t":"2025-10-16T04:00:00Z","v":9556,"vw":58.346745},{"c":57.4315,"h":57.61,"l":57.23,"n":108,"o":57.29,"t":"2025-10-17T04:00:00Z","v":4445,"vw":57.393158},{"c":58.38,"h":58.436,"l":57.73,"n":104,"o":57.73,"t":"2025-10-20T04:00:00Z","v":5391,"vw":58.226447},{"c":58.54,"h":58.87,"l":58.18,"n":298,"o":58.39,"t":"2025-10-21T04:00:00Z","v":16990,"vw":58.695876},{"c":57.8586,"h":58.55,"l":57.555,"n":148,"o":58.55,"t":"2025-10-22T04:00:00Z","v":4569,"vw":58.129641},{"c":58.5949,"h":58.655,"l":58.23,"n":122,"o":58.23,"t":"2025-10-23T04:00:00Z","v":9391,"vw":58.488834},{"c":59.22,"h":59.41,"l":59.085,"n":289,"o":59.41,"t":"2025-10-24T04:00:00Z","v":14660,"vw":59.294741},{"c":59.5696,"h":59.96,"l":59.53,"n":100,"o":59.96,"t":"2025-10-27T04:00:00Z","v":5887,"vw":59.722166},{"c":59.84,"h":60.05,"l":59.71,"n":77,"o":60.05,"t":"2025-10-28T04:00:00Z","v":2359,"vw":59.887721},{"c":58.1615,"h":59.2,"l":58.1615,"n":130,"o":59.2,"t":"2025-10-29T04:00:00Z","v":15154,"vw":58.641615},{"c":57.77,"h":58.35,"l":57.685,"n":199,"o":57.801,"t":"2025-10-30T04:00:00Z","v":35108,"vw":57.943294},{"c":58.44,"h":58.46,"l":58.0182,"n":105,"o":58.13,"t":"2025-10-31T04:00:00Z","v":15135,"vw":58.232598},{"c":58.5,"h":59,"l":57.73,"n":283,"o":58.82,"t":"2025-11-03T05:00:00Z","v":41707,"vw":58.654261},{"c":56.7956,"h":57.725,"l":56.7956,"n":134,"o":57.54,"t":"2025-11-04T05:00:00Z","v":11319,"vw":57.040839},{"c":57.68,"h":57.84,"l":56.82,"n":487,"o":56.97,"t":"2025-11-05T05:00:00Z","v":30340,"vw":57.337069},{"c":56.54,"h":57.27,"l":56.48,"n":112,"o":57.27,"t":"2025-11-06T05:00:00Z","v":10392,"vw":56.799373},{"c":57.4118,"h":57.4118,"l":56.23,"n":98,"o":56.44,"t":"2025-11-07T05:00:00Z","v":11298,"vw":56.482884},{"c":58.8,"h":58.859,"l":57.84,"n":94,"o":57.84,"t":"2025-11-10T05:00:00Z","v":4311,"vw":58.441477},{"c":58.6009,"h":58.91,"l":58.531,"n":70,"o":58.77,"t":"2025-11-11T05:00:00Z","v":2948,"vw":58.688507},{"c":58.38,"h":59.36,"l":58.25,"n":92,"o":59,"t":"2025-11-12T05:00:00Z","v":5756,"vw":58.630854},{"c":56.98,"h":57.96,"l":56.82,"n":131,"o":57.91,"t":"2025-11-13T05:00:00Z","v":12933,"vw":57.400801},{"c":56.7523,"h":57.28,"l":56.22,"n":110,"o":56.35,"t":"2025-11-14T05:00:00Z","v":5745,"vw":56.583732},{"c":55.48,"h":57.18,"l":55.48,"n":155,"o":57.12,"t":"2025-11-17T05:00:00Z","v":5601,"vw":56.426355},{"c":55.3454,"h":55.41,"l":54.66,"n":98,"o":55.25,"t":"2025-11-18T05:00:00Z","v":8936,"vw":55.034865},{"c":54.3847,"h":55.07,"l":54.11,"n":130,"o":54.74,"t":"2025-11-19T05:00:00Z","v":8015,"vw":54.51823},{"c":52.9614,"h":55.235,"l":52.875,"n":186,"o":55.07,"t":"2025-11-20T05:00:00Z","v":9940,"vw":53.698817},{"c":53.5008,"h":53.7,"l":52.16,"n":173,"o":52.98,"t":"2025-11-21T05:00:00Z","v":10211,"vw":52.818352},{"c":54.11,"h":54.19,"l":53.85,"n":130,"o":53.85,"t":"2025-11-24T05:00:00Z","v":1462,"vw":54.116257},{"c":54.8227,"h":54.8227,"l":53.96,"n":83,"o":54.03,"t":"2025-11-25T05:00:00Z","v":4615,"vw":54.546019},{"c":55.2057,"h":55.265,"l":54.88,"n":60,"o":54.88,"t":"2025-11-26T05:00:00Z","v":2081,"vw":55.116791},{"c":55.8393,"h":55.8393,"l":55.39,"n":52,"o":55.39,"t":"2025-11-28T05:00:00Z","v":704,"vw":55.515},{"c":55.507,"h":55.9901,"l":55.17,"n":181,"o":55.46,"t":"2025-12-01T05:00:00Z","v":16718,"vw":55.581944},{"c":56.1953,"h":56.359,"l":55.99,"n":100,"o":56.06,"t":"2025-12-02T05:00:00Z","v":8953,"vw":56.236874},{"c":56.9516,"h":56.9516,"l":55.98,"n":83,"o":55.98,"t":"2025-12-03T05:00:00Z","v":5150,"vw":56.662741},{"c":57.2583,"h":57.3238,"l":57.0901,"n":54,"o":57.3238,"t":"2025-12-04T05:00:00Z","v":2176,"vw":57.119695},{"c":57.1656,"h":57.775,"l":57.1656,"n":79,"o":57.33,"t":"2025-12-05T05:00:00Z","v":3045,"vw":57.471744},{"c":57.193,"h":57.55,"l":57.1467,"n":72,"o":57.55,"t":"2025-12-08T05:00:00Z","v":3050,"vw":57.358156},{"c":58.2113,"h":58.2113,"l":58.09,"n":64,"o":58.09,"t":"2025-12-09T05:00:00Z","v":1346,"vw":58.158},{"c":58.5984,"h":58.68,"l":58.16,"n":107,"o":58.28,"t":"2025-12-10T05:00:00Z","v":7787,"vw":58.372445},{"c":58.9286,"h":58.9286,"l":58.799,"n":57,"o":58.799,"t":"2025-12-11T05:00:00Z","v":651,"vw":58.849226},{"c":58.0283,"h":58.36,"l":57.89,"n":94,"o":58.34,"t":"2025-12-12T05:00:00Z","v":3836,"vw":58.089644},{"c":57.0489,"h":58.22,"l":57.0489,"n":83,"o":58.22,"t":"2025-12-15T05:00:00Z","v":3945,"vw":57.56808},{"c":57.7027,"h":57.9599,"l":57.18,"n":89,"o":57.18,"t":"2025-12-16T05:00:00Z","v":4222,"vw":57.514708},{"c":57.33,"h":58.36,"l":57.17,"n":464,"o":58.19,"t":"2025-12-17T05:00:00Z","v":26644,"vw":57.623176},{"c":58.12,"h":58.54,"l":58.12,"n":88,"o":58.43,"t":"2025-12-18T05:00:00Z","v":2555,"vw":58.419169},{"c":58.6345,"h":58.6844,"l":58.4468,"n":66,"o":58.5021,"t":"2025-12-19T05:00:00Z","v":4898,"vw":58.61294},{"c":59.2309,"h":59.33,"l":59.21,"n":94,"o":59.21,"t":"2025-12-22T05:00:00Z","v":1979,"vw":59.261351},{"c":59.1934,"h":59.1934,"l":58.99,"n":68,"o":58.99,"t":"2025-12-23T05:00:00Z","v":1050,"vw":59.095},{"c":59.4908,"h":59.4908,"l":59.29,"n":56,"o":59.29,"t":"2025-12-24T05:00:00Z","v":1520,"vw":59.380437},{"c":59.0662,"h":59.34,"l":58.99,"n":74,"o":59.09,"t":"2025-12-26T05:00:00Z","v":2941,"vw":59.091707},{"c":58.9558,"h":59.11,"l":58.85,"n":74,"o":58.85,"t":"2025-12-29T05:00:00Z","v":2949,"vw":58.945806},{"c":58.5239,"h":58.88,"l":58.5239,"n":121,"o":58.6,"t":"2025-12-30T05:00:00Z","v":7644,"vw":58.758228},{"c":58.0455,"h":58.52,"l":58.0455,"n":112,"o":58.52,"t":"2025-12-31T05:00:00Z","v":3688,"vw":58.258319},{"c":58.3696,"h":58.8,"l":58,"n":98,"o":58.8,"t":"2026-01-02T05:00:00Z","v":2942,"vw":58.291295},{"c":59.8579,"h":59.9624,"l":58.76,"n":331,"o":59.27,"t":"2026-01-05T05:00:00Z","v":45008,"vw":59.137267},{"c":60.9021,"h":60.955,"l":60.05,"n":113,"o":60.05,"t":"2026-01-06T05:00:00Z","v":7320,"vw":60.485792},{"c":61.52,"h":61.775,"l":60.99,"n":109,"o":61.04,"t":"2026-01-07T05:00:00Z","v":4866,"vw":61.322587},{"c":61.1177,"h":61.2765,"l":60.67,"n":268,"o":61.27,"t":"2026-01-08T05:00:00Z","v":16581,"vw":61.030068},{"c":61.5274,"h":61.5805,"l":61.21,"n":87,"o":61.21,"t":"2026-01-09T05:00:00Z","v":2026,"vw":61.450116},{"c":62.2003,"h":62.36,"l":61.58,"n":150,"o":61.58,"t":"2026-01-12T05:00:00Z","v":11970,"vw":61.908409},{"c":61.6126,"h":62.49,"l":61.45,"n":106,"o":62.49,"t":"2026-01-13T05:00:00Z","v":2987,"vw":61.924263},{"c":61.318,"h":61.57,"l":60.975,"n":117,"o":61.235,"t":"2026-01-14T05:00:00Z","v":4709,"vw":61.206668},{"c":61.6149,"h":61.98,"l":61.5208,"n":111,"o":61.87,"t":"2026-01-15T05:00:00Z","v":4525,"vw":61.76536},{"c":61.2834,"h":62.215,"l":61.2834,"n":81,"o":61.81,"t":"2026-01-16T05:00:00Z","v":5970,"vw":61.632613},{"c":60.5895,"h":61.25,"l":60.4456,"n":150,"o":60.48,"t":"2026-01-20T05:00:00Z","v":5036,"vw":60.759983},{"c":61.1006,"h":61.19,"l":60.23,"n":105,"o":60.49,"t":"2026-01-21T05:00:00Z","v":5214,"vw":60.972909},{"c":62.0295,"h":62.31,"l":61.7638,"n":111,"o":61.77,"t":"2026-01-22T05:00:00Z","v":4420,"vw":62.038515},{"c":62.4811,"h":62.59,"l":62.16,"n":135,"o":62.16,"t":"2026-01-23T05:00:00Z","v":31074,"vw":62.330013},{"c":62.7643,"h":62.88,"l":62.525,"n":120,"o":62.65,"t":"2026-01-26T05:00:00Z","v":3877,"vw":62.67369},{"c":63.257,"h":63.319,"l":62.71,"n":115,"o":63.18,"t":"2026-01-27T05:00:00Z","v":8405,"vw":63.15361},{"c":63.5634,"h":64.05,"l":63.47,"n":173,"o":64.05,"t":"2026-01-28T05:00:00Z","v":7299,"vw":63.696449},{"c":62.32,"h":63.23,"l":61.3,"n":236,"o":63.23,"t":"2026-01-29T05:00:00Z","v":15107,"vw":61.990782},{"c":61.0251,"h":61.99,"l":60.91,"n":110,"o":61.66,"t":"2026-01-30T05:00:00Z","v":4494,"vw":61.281936},{"c":60.8187,"h":61.235,"l":60.61,"n":82,"o":60.61,"t":"2026-02-02T05:00:00Z","v":1606,"vw":60.841017},{"c":59.7626,"h":61.34,"l":59,"n":182,"o":61.34,"t":"2026-02-03T05:00:00Z","v":16096,"vw":59.641181},{"c":58.2697,"h":58.9,"l":57.5315,"n":149,"o":58.5,"t":"2026-02-04T05:00:00Z","v":4718,"vw":58.464605},{"c":56.7117,"h":58.11,"l":56.56,"n":198,"o":57.78,"t":"2026-02-05T05:00:00Z","v":12993,"vw":57.588353},{"c":58.426,"h":58.426,"l":57.37,"n":120,"o":57.85,"t":"2026-02-06T05:00:00Z","v":4713,"vw":57.616489},{"c":59.4362,"h":59.565,"l":58.12,"n":361,"o":58.21,"t":"2026-02-09T05:00:00Z","v":20412,"vw":58.729005},{"c":59.38,"h":59.85,"l":59.38,"n":90,"o":59.67,"t":"2026-02-10T05:00:00Z","v":3494,"vw":59.655307},{"c":58.4279,"h":59.84,"l":57.77,"n":97,"o":59.84,"t":"2026-02-11T05:00:00Z","v":1687,"vw":58.444925},{"c":57.0629,"h":58.081,"l":56.32,"n":135,"o":57.8,"t":"2026-02-12T05:00:00Z","v":5687,"vw":56.945389},{"c":57.0989,"h":57.61,"l":57.005,"n":61,"o":57.17,"t":"2026-02-13T05:00:00Z","v":2405,"vw":57.325094},{"c":56.9367,"h":57.34,"l":56.6751,"n":96,"o":57.34,"t":"2026-02-17T05:00:00Z","v":7244,"vw":56.946776},{"c":57.5973,"h":58,"l":57.34,"n":116,"o":57.34,"t":"2026-02-18T05:00:00Z","v":16036,"vw":57.849148},{"c":57.69,"h":57.69,"l":57.25,"n":324,"o":57.47,"t":"2026-02-19T05:00:00Z","v":13899,"vw":57.460052},{"c":57.12,"h":58.65,"l":57.12,"n":106,"o":57.74,"t":"2026-02-20T05:00:00Z","v":5985,"vw":57.922734},{"c":55.9695,"h":56.5,"l":55.93,"n":144,"o":56.5,"t":"2026-02-23T05:00:00Z","v":8247,"vw":56.131776},{"c":56.49,"h":56.5395,"l":55.63,"n":612,"o":55.74,"t":"2026-02-24T05:00:00Z","v":29045,"vw":56.102835},{"c":56.8341,"h":56.955,"l":56.83,"n":131,"o":56.83,"t":"2026-02-25T05:00:00Z","v":8367,"vw":56.885307},{"c":56.98,"h":57.07,"l":56.475,"n":285,"o":56.68,"t":"2026-02-26T05:00:00Z","v":25557,"vw":56.79688},{"c":56.3189,"h":56.3189,"l":55.94,"n":102,"o":56.31,"t":"2026-02-27T05:00:00Z","v":10163,"vw":56.175614},{"c":58.6187,"h":58.7,"l":57.21,"n":292,"o":57.21,"t":"2026-03-02T05:00:00Z","v":41223,"vw":58.438669},{"c":58.25,"h":58.56,"l":56.63,"n":277,"o":57.53,"t":"2026-03-03T05:00:00Z","v":25295,"vw":57.625497},{"c":59.2557,"h":59.3698,"l":58.87,"n":101,"o":58.87,"t":"2026-03-04T05:00:00Z","v":4343,"vw":59.095137},{"c":60.1183,"h":60.51,"l":59.46,"n":138,"o":59.69,"t":"2026-03-05T05:00:00Z","v":4528,"vw":60.170661},{"c":59.8157,"h":60.28,"l":59.27,"n":169,"o":59.27,"t":"2026-03-06T05:00:00Z","v":10225,"vw":59.852087},{"c":59.5983,"h":59.5983,"l":58.2882,"n":136,"o":58.98,"t":"2026-03-09T04:00:00Z","v":6418,"vw":58.940513},{"c":58.37,"h":58.979,"l":58.285,"n":135,"o":58.94,"t":"2026-03-10T04:00:00Z","v":8752,"vw":58.60247},{"c":58.2306,"h":58.64,"l":58.09,"n":119,"o":58.28,"t":"2026-03-11T04:00:00Z","v":4406,"vw":58.375241},{"c":57.3516,"h":58.35,"l":57.3516,"n":109,"o":58.03,"t":"2026-03-12T04:00:00Z","v":4300,"vw":57.980501},{"c":57.8393,"h":58.42,"l":57.72,"n":75,"o":58.42,"t":"2026-03-13T04:00:00Z","v":2236,"vw":57.773382},{"c":58.9631,"h":59.41,"l":58.9338,"n":141,"o":59.29,"t":"2026-03-16T04:00:00Z","v":8110,"vw":59.350741},{"c":61.07,"h":61.07,"l":60.61,"n":127,"o":60.61,"t":"2026-03-17T04:00:00Z","v":11592,"vw":60.820395},{"c":60.4801,"h":61.07,"l":60.42,"n":129,"o":60.66,"t":"2026-03-18T04:00:00Z","v":9389,"vw":60.543159},{"c":61.66,"h":61.66,"l":59.8875,"n":129,"o":59.8875,"t":"2026-03-19T04:00:00Z","v":6433,"vw":60.667314},{"c":60.1506,"h":61.145,"l":60.1506,"n":122,"o":61.145,"t":"2026-03-20T04:00:00Z","v":4565,"vw":60.766431},{"c":60.86,"h":61.63,"l":60.2555,"n":188,"o":60.34,"t":"2026-03-23T04:00:00Z","v":10764,"vw":60.992286},{"c":59.8892,"h":60.15,"l":59.4,"n":87,"o":59.44,"t":"2026-03-24T04:00:00Z","v":5703,"vw":59.91802},{"c":60.4143,"h":60.73,"l":60.4143,"n":84,"o":60.73,"t":"2026-03-25T04:00:00Z","v":2364,"vw":60.571729},{"c":59.69,"h":60.91,"l":59.61,"n":2041,"o":59.94,"t":"2026-03-26T04:00:00Z","v":253639,"vw":60.316198},{"c":56.7501,"h":57.97,"l":56.65,"n":1779,"o":57.97,"t":"2026-03-27T04:00:00Z","v":264154,"vw":57.183041},{"c":55.2563,"h":56.86,"l":55.02,"n":353,"o":56.86,"t":"2026-03-30T04:00:00Z","v":23881,"vw":55.833073},{"c":57.5491,"h":57.77,"l":55.99,"n":228,"o":55.99,"t":"2026-03-31T04:00:00Z","v":24726,"vw":57.038088},{"c":59.2433,"h":59.47,"l":58.589,"n":210,"o":58.6,"t":"2026-04-01T04:00:00Z","v":23256,"vw":58.872363},{"c":59.4959,"h":59.4959,"l":57.92,"n":129,"o":57.92,"t":"2026-04-02T04:00:00Z","v":9991,"vw":59.214969},{"c":60.02,"h":60.07,"l":59.7,"n":146,"o":60.07,"t":"2026-04-06T04:00:00Z","v":8258,"vw":59.85175},{"c":59.0821,"h":59.59,"l":58.93,"n":121,"o":59.59,"t":"2026-04-07T04:00:00Z","v":9627,"vw":59.111534},{"c":60.36,"h":61.79,"l":60.24,"n":125,"o":61.59,"t":"2026-04-08T04:00:00Z","v":5778,"vw":60.742705},{"c":59.5,"h":60.48,"l":59.29,"n":139,"o":60.48,"t":"2026-04-09T04:00:00Z","v":8414,"vw":59.579484},{"c":58.86,"h":59.69,"l":58.695,"n":150,"o":59.69,"t":"2026-04-10T04:00:00Z","v":9659,"vw":59.029911},{"c":60.1062,"h":60.1062,"l":58.47,"n":112,"o":58.6,"t":"2026-04-13T04:00:00Z","v":5277,"vw":59.074965},{"c":60.34,"h":60.69,"l":60.28,"n":185,"o":60.46,"t":"2026-04-14T04:00:00Z","v":6346,"vw":60.44591},{"c":60.8598,"h":60.886,"l":60.245,"n":161,"o":60.34,"t":"2026-04-15T04:00:00Z","v":7860,"vw":60.474853},{"c":61.119,"h":61.33,"l":60.81,"n":144,"o":61.24,"t":"2026-04-16T04:00:00Z","v":5423,"vw":60.985117},{"c":62.1199,"h":62.45,"l":61.89,"n":260,"o":62.2,"t":"2026-04-17T04:00:00Z","v":16766,"vw":62.134641},{"c":62.4195,"h":62.51,"l":61.83,"n":232,"o":61.92,"t":"2026-04-20T04:00:00Z","v":8696,"vw":62.138695},{"c":61.8322,"h":63.22,"l":61.8322,"n":258,"o":62.68,"t":"2026-04-21T04:00:00Z","v":6377,"vw":62.489583},{"c":61.7263,"h":62.47,"l":61.4301,"n":302,"o":62.34,"t":"2026-04-22T04:00:00Z","v":15055,"vw":61.971872},{"c":61.0382,"h":62.17,"l":60.67,"n":286,"o":62.17,"t":"2026-04-23T04:00:00Z","v":8586,"vw":61.089472},{"c":61.46,"h":61.5101,"l":60.89,"n":159,"o":61.15,"t":"2026-04-24T04:00:00Z","v":5337,"vw":61.233222},{"c":61.6288,"h":61.89,"l":61.23,"n":131,"o":61.23,"t":"2026-04-27T04:00:00Z","v":3798,"vw":61.597225},{"c":61.163,"h":61.348,"l":60.67,"n":155,"o":61.06,"t":"2026-04-28T04:00:00Z","v":66934,"vw":60.976466},{"c":60.8754,"h":61.54,"l":60.535,"n":145,"o":61.54,"t":"2026-04-29T04:00:00Z","v":4067,"vw":60.833314},{"c":61.8326,"h":61.8326,"l":60.67,"n":145,"o":60.67,"t":"2026-04-30T04:00:00Z","v":1277,"vw":60.9075},{"c":62.7094,"h":62.87,"l":62.45,"n":310,"o":62.87,"t":"2026-05-01T04:00:00Z","v":8451,"vw":62.736102},{"c":63.2894,"h":63.79,"l":63,"n":231,"o":63.11,"t":"2026-05-04T04:00:00Z","v":7674,"vw":63.34572},{"c":64.3335,"h":64.43,"l":63.53,"n":225,"o":64.2,"t":"2026-05-05T04:00:00Z","v":8780,"vw":63.97522},{"c":63.1729,"h":64.53,"l":62.94,"n":184,"o":64.53,"t":"2026-05-06T04:00:00Z","v":4418,"vw":63.243288},{"c":62.4022,"h":63.14,"l":61.87,"n":171,"o":63.04,"t":"2026-05-07T04:00:00Z","v":10366,"vw":62.801771},{"c":63.4734,"h":63.4734,"l":62.6248,"n":143,"o":63.26,"t":"2026-05-08T04:00:00Z","v":4682,"vw":62.9746},{"c":63.9998,"h":64,"l":63.28,"n":134,"o":63.28,"t":"2026-05-11T04:00:00Z","v":6064,"vw":63.683768},{"c":62.8652,"h":62.91,"l":61.97,"n":139,"o":62.844,"t":"2026-05-12T04:00:00Z","v":5718,"vw":62.519622},{"c":63.064,"h":63.1,"l":61.93,"n":121,"o":62.33,"t":"2026-05-13T04:00:00Z","v":6069,"vw":62.693915},{"c":64.2718,"h":64.37,"l":63.115,"n":101,"o":63.115,"t":"2026-05-14T04:00:00Z","v":2741,"vw":64.031667},{"c":63.3477,"h":63.62,"l":62.6,"n":119,"o":63.02,"t":"2026-05-15T04:00:00Z","v":7901,"vw":62.999209},{"c":62.8736,"h":63.1,"l":62.245,"n":88,"o":63.1,"t":"2026-05-18T04:00:00Z","v":2446,"vw":62.76846},{"c":62.9134,"h":63.295,"l":62.51,"n":82,"o":63.06,"t":"2026-05-19T04:00:00Z","v":2456,"vw":62.773216},{"c":64.372,"h":64.372,"l":63.215,"n":123,"o":63.215,"t":"2026-05-20T04:00:00Z","v":11088,"vw":63.958071},{"c":65.1096,"h":65.2,"l":64.21,"n":101,"o":64.21,"t":"2026-05-21T04:00:00Z","v":2889,"vw":64.748465},{"c":65.8734,"h":66.37,"l":65.66,"n":123,"o":65.66,"t":"2026-05-22T04:00:00Z","v":9063,"vw":65.957661},{"c":68.27,"h":68.27,"l":67.37,"n":181,"o":68.09,"t":"2026-05-26T04:00:00Z","v":6823,"vw":67.868756},{"c":67.0741,"h":68.04,"l":66.96,"n":134,"o":68.04,"t":"2026-05-27T04:00:00Z","v":6796,"vw":67.391084},{"c":68.3252,"h":68.69,"l":68,"n":123,"o":68,"t":"2026-05-28T04:00:00Z","v":4697,"vw":68.471617},{"c":68.514,"h":68.68,"l":67.8399,"n":97,"o":68.68,"t":"2026-05-29T04:00:00Z","v":3357,"vw":68.275621},{"c":69.3623,"h":69.365,"l":68.13,"n":137,"o":68.27,"t":"2026-06-01T04:00:00Z","v":3564,"vw":68.808374},{"c":70.0479,"h":70.08,"l":69.11,"n":104,"o":69.11,"t":"2026-06-02T04:00:00Z","v":4596,"vw":69.90011},{"c":68.0217,"h":71,"l":67.9,"n":182,"o":71,"t":"2026-06-03T04:00:00Z","v":5773,"vw":68.3308},{"c":67.86,"h":68.165,"l":67.24,"n":98,"o":67.24,"t":"2026-06-04T04:00:00Z","v":3334,"vw":67.61984},{"c":64.9142,"h":67,"l":64.8292,"n":154,"o":67,"t":"2026-06-05T04:00:00Z","v":4626,"vw":66.29361},{"c":65.2348,"h":66.275,"l":62.86,"n":139,"o":66.15,"t":"2026-06-08T04:00:00Z","v":10180,"vw":65.815589},{"c":64.5869,"h":66.08,"l":62.94,"n":125,"o":65.76,"t":"2026-06-09T04:00:00Z","v":3774,"vw":64.847402},{"c":63.45,"h":64.11,"l":63.45,"n":136,"o":63.76,"t":"2026-06-10T04:00:00Z","v":10044,"vw":63.890495},{"c":66.5878,"h":66.5878,"l":64.59,"n":129,"o":64.59,"t":"2026-06-11T04:00:00Z","v":3673,"vw":65.688748},{"c":66.8856,"h":67,"l":66.27,"n":92,"o":66.27,"t":"2026-06-12T04:00:00Z","v":2122,"vw":66.799261},{"c":67.4541,"h":67.97,"l":67.4541,"n":101,"o":67.56,"t":"2026-06-15T04:00:00Z","v":3587,"vw":67.698827},{"c":65.7519,"h":66.82,"l":65.7519,"n":94,"o":66.82,"t":"2026-06-16T04:00:00Z","v":3991,"vw":66.360059},{"c":64.39,"h":65.71,"l":64.39,"n":126,"o":65.16,"t":"2026-06-17T04:00:00Z","v":9127,"vw":65.246768},{"c":65.68,"h":65.68,"l":65.09,"n":109,"o":65.41,"t":"2026-06-18T04:00:00Z","v":4275,"vw":65.367165},{"c":65.2214,"h":65.48,"l":64.9,"n":103,"o":65.48,"t":"2026-06-22T04:00:00Z","v":1668,"vw":65.03294},{"c":63.9692,"h":64.38,"l":63.65,"n":93,"o":63.65,"t":"2026-06-23T04:00:00Z","v":3857,"vw":64.052232},{"c":63.5353,"h":64.39,"l":63.276,"n":116,"o":64.2,"t":"2026-06-24T04:00:00Z","v":3921,"vw":63.986679},{"c":63.251,"h":63.83,"l":63.19,"n":141,"o":63.19,"t":"2026-06-25T04:00:00Z","v":4044,"vw":63.550334},{"c":63.6419,"h":63.6419,"l":62.32,"n":105,"o":62.32,"t":"2026-06-26T04:00:00Z","v":2351,"vw":63.012226},{"c":65.1127,"h":65.14,"l":64.071,"n":153,"o":64.32,"t":"2026-06-29T04:00:00Z","v":7849,"vw":64.568109},{"c":66.38,"h":66.65,"l":65.35,"n":131,"o":65.35,"t":"2026-06-30T04:00:00Z","v":5373,"vw":66.065175},{"c":66.81,"h":67.47,"l":66.51,"n":125,"o":66.51,"t":"2026-07-01T04:00:00Z","v":2967,"vw":66.95369},{"c":66.2328,"h":67.97,"l":66.2328,"n":90,"o":67.26,"t":"2026-07-02T04:00:00Z","v":1547,"vw":67.396695},{"c":67.9446,"h":68.181,"l":66.66,"n":114,"o":66.83,"t":"2026-07-06T04:00:00Z","v":3366,"vw":67.259854},{"c":66.0765,"h":67.28,"l":66.06,"n":145,"o":67.05,"t":"2026-07-07T04:00:00Z","v":2912,"vw":66.584795},{"c":65.23,"h":65.48,"l":64.3542,"n":87,"o":65.34,"t":"2026-07-08T04:00:00Z","v":1708,"vw":65.014688},{"c":66.3069,"h":66.43,"l":65.605,"n":65,"o":65.605,"t":"2026-07-09T04:00:00Z","v":1673,"vw":66.202765},{"c":65.4474,"h":66.115,"l":65.37,"n":81,"o":66.115,"t":"2026-07-10T04:00:00Z","v":1768,"vw":65.583095},{"c":65.0363,"h":65.29,"l":64.48,"n":157,"o":64.48,"t":"2026-07-13T04:00:00Z","v":8036,"vw":65.154721},{"c":66.6629,"h":66.94,"l":65.92,"n":87,"o":65.92,"t":"2026-07-14T04:00:00Z","v":3083,"vw":66.739393},{"c":66.4628,"h":67.62,"l":66.4628,"n":83,"o":67.218,"t":"2026-07-15T04:00:00Z","v":1543,"vw":67.089495},{"c":65.399,"h":65.96,"l":65.21,"n":117,"o":65.615,"t":"2026-07-16T04:00:00Z","v":2338,"vw":65.693839},{"c":65.2891,"h":65.6,"l":64.07,"n":100,"o":64.07,"t":"2026-07-17T04:00:00Z","v":2144,"vw":65.146215},{"c":64.8828,"h":65.68,"l":64.8828,"n":86,"o":65.68,"t":"2026-07-20T04:00:00Z","v":1582,"vw":65.404438},{"c":65.6849,"h":65.6999,"l":65.47,"n":76,"o":65.47,"t":"2026-07-21T04:00:00Z","v":1858,"vw":65.600537},{"c":64.6498,"h":65.3,"l":64.29,"n":99,"o":65.3,"t":"2026-07-22T04:00:00Z","v":4719,"vw":65.090111},{"c":63.8783,"h":64,"l":63.46,"n":77,"o":64,"t":"2026-07-23T04:00:00Z","v":2902,"vw":63.754329},{"c":63.5862,"h":64.48,"l":63.5862,"n":85,"o":64.34,"t":"2026-07-24T04:00:00Z","v":1386,"vw":64.456617},{"c":63.9275,"h":64.34,"l":63.52,"n":81,"o":64.34,"t":"2026-07-27T04:00:00Z","v":985,"vw":63.887269},{"c":62.98,"h":63.379,"l":62.98,"n":111,"o":63.02,"t":"2026-07-28T04:00:00Z","v":5041,"vw":63.145165},{"c":60.739,"h":62.39,"l":60.739,"n":130,"o":62.39,"t":"2026-07-29T04:00:00Z","v":5814,"vw":61.405076},{"c":61.9969,"h":61.9969,"l":61.08,"n":90,"o":61.38,"t":"2026-07-30T04:00:00Z","v":6808,"vw":61.367329},{"c":62.4057,"h":62.62,"l":61.85,"n":83,"o":61.85,"t":"2026-07-31T04:00:00Z","v":3559,"vw":62.057183},{"c":64.0609,"h":64.0609,"l":63.5,"n":99,"o":63.5,"t":"2026-08-03T04:00:00Z","v":1093,"vw":63.76},{"c":66.3921,"h":66.56,"l":65.38,"n":90,"o":65.38,"t":"2026-08-04T04:00:00Z","v":2847,"vw":65.881941},{"c":64.702,"h":65.9065,"l":64.702,"n":116,"o":65.82,"t":"2026-08-05T04:00:00Z","v":7415,"vw":65.276765},{"c":64.2575,"h":64.7,"l":64.25,"n":63,"o":64.7,"t":"2026-08-06T04:00:00Z","v":1726,"vw":64.517429},{"c":65.9567,"h":65.96,"l":65.34,"n":73,"o":65.34,"t":"2026-08-07T04:00:00Z","v":2137,"vw":65.492211},{"c":65.8531,"h":66,"l":65.72,"n":94,"o":65.72,"t":"2026-08-10T04:00:00Z","v":4992,"vw":65.926063},{"c":65.1628,"h":65.26,"l":64.97,"n":81,"o":65.24,"t":"2026-08-11T04:00:00Z","v":1883,"vw":65.151765},{"c":65.5358,"h":66.01,"l":65.5358,"n":58,"o":66.01,"t":"2026-08-12T04:00:00Z","v":2111,"vw":65.704911},{"c":66.6704,"h":66.6704,"l":66,"n":83,"o":66.33,"t":"2026-08-13T04:00:00Z","v":2164,"vw":66.104627},{"c":66.2042,"h":66.48,"l":66.05,"n":100,"o":66.36,"t":"2026-08-14T04:00:00Z","v":2954,"vw":66.284926},{"c":65.1474,"h":65.665,"l":65.1474,"n":94,"o":65.665,"t":"2026-08-17T04:00:00Z","v":1483,"vw":65.504487},{"c":64.2549,"h":64.7499,"l":64.2549,"n":92,"o":64.7499,"t":"2026-08-18T04:00:00Z","v":2048,"vw":64.516235},{"c":63.7437,"h":63.795,"l":63.55,"n":53,"o":63.765,"t":"2026-08-19T04:00:00Z","v":2077,"vw":63.650267},{"c":62.6933,"h":63.43,"l":62.6933,"n":81,"o":63.43,"t":"2026-08-20T04:00:00Z","v":1014,"vw":63.262669},{"c":63.1933,"h":63.1933,"l":62.55,"n":89,"o":62.55,"t":"2026-08-21T04:00:00Z","v":1250,"vw":62.59581},{"c":61.9371,"h":62.92,"l":61.83,"n":121,"o":62.92,"t":"2026-08-24T04:00:00Z","v":2672,"vw":62.143254},{"c":62.1351,"h":62.79,"l":62.06,"n":85,"o":62.79,"t":"2026-08-25T04:00:00Z","v":2569,"vw":62.250713},{"c":62.4133,"h":62.4133,"l":62.34,"n":78,"o":62.34,"t":"2026-08-26T04:00:00Z","v":1770,"vw":62.361165},{"c":64.6232,"h":64.6232,"l":63.53,"n":73,"o":63.53,"t":"2026-08-27T04:00:00Z","v":924,"vw":64.157329},{"c":63.1619,"h":63.32,"l":63.06,"n":105,"o":63.06,"t":"2026-08-28T04:00:00Z","v":5245,"vw":63.188318},{"c":63.2432,"h":63.2432,"l":62.98,"n":88,"o":62.98,"t":"2026-08-31T04:00:00Z","v":1503,"vw":63.037882},{"c":61.5239,"h":62.27,"l":61.5239,"n":116,"o":62.27,"t":"2026-09-01T04:00:00Z","v":2866,"vw":61.869952},{"c":61.7264,"h":61.7264,"l":61.19,"n":86,"o":61.23,"t":"2026-09-02T04:00:00Z","v":1295,"vw":61.299258},{"c":62.0295,"h":62.165,"l":62.015,"n":81,"o":62.015,"t":"2026-09-03T04:00:00Z","v":1560,"vw":62.064859},{"c":62.2721,"h":62.2721,"l":62.16,"n":130,"o":62.16,"t":"2026-09-04T04:00:00Z","v":2982,"vw":62.208947},{"c":61.6242,"h":62.23,"l":61.6242,"n":94,"o":62.23,"t":"2026-09-08T04:00:00Z","v":1647,"vw":61.803292},{"c":60.8248,"h":61.114,"l":60.8248,"n":82,"o":61.114,"t":"2026-09-09T04:00:00Z","v":1373,"vw":61.032274},{"c":60.2571,"h":60.56,"l":60.205,"n":109,"o":60.45,"t":"2026-09-10T04:00:00Z","v":3538,"vw":60.29865},{"c":60.4575,"h":60.46,"l":60.4575,"n":81,"o":60.46,"t":"2026-09-11T04:00:00Z","v":475,"vw":60.46},{"c":61.5385,"h":61.9098,"l":61.5385,"n":78,"o":61.685,"t":"2026-09-14T04:00:00Z","v":1172,"vw":61.806397},{"c":61.1398,"h":61.45,"l":60.875,"n":79,"o":60.875,"t":"2026-09-15T04:00:00Z","v":1152,"vw":61.199357},{"c":61.2744,"h":61.55,"l":61.09,"n":75,"o":61.4,"t":"2026-09-16T04:00:00Z","v":1937,"vw":61.386617},{"c":62.3623,"h":62.499,"l":61.93,"n":64,"o":62.19,"t":"2026-09-17T04:00:00Z","v":2632,"vw":62.379206},{"c":61.7376,"h":61.7376,"l":61.52,"n":80,"o":61.52,"t":"2026-09-18T04:00:00Z","v":855,"vw":61.575238},{"c":63.0479,"h":63.0479,"l":62.2,"n":89,"o":62.35,"t":"2026-09-21T04:00:00Z","v":4616,"vw":62.659432},{"c":63.1424,"h":63.19,"l":62.98,"n":79,"o":62.98,"t":"2026-09-22T04:00:00Z","v":2002,"vw":63.105832},{"c":62.7274,"h":63.13,"l":62.49,"n":84,"o":63.13,"t":"2026-09-23T04:00:00Z","v":1379,"vw":62.822167},{"c":62.1594,"h":62.285,"l":62.06,"n":86,"o":62.26,"t":"2026-09-24T04:00:00Z","v":2155,"vw":62.195874},{"c":61.6851,"h":62.15,"l":61.6851,"n":83,"o":62.12,"t":"2026-09-25T04:00:00Z","v":2435,"vw":62.092126},{"c":61.2823,"h":61.3602,"l":60.802,"n":82,"o":60.94,"t":"2026-09-28T04:00:00Z","v":1359,"vw":60.938108},{"c":61.492,"h":61.492,"l":61.195,"n":57,"o":61.287,"t":"2026-09-29T04:00:00Z","v":1115,"vw":61.278322},{"c":62.0418,"h":62.309,"l":62.0418,"n":59,"o":62.2665,"t":"2026-09-30T04:00:00Z","v":1845,"vw":62.189541},{"c":62.4906,"h":62.4906,"l":62.4906,"n":76,"o":62.4906,"t":"2026-10-01T04:00:00Z","v":267,"vw":62.4906},{"c":62.8945,"h":63.73,"l":62.8945,"n":80,"o":63.73,"t":"2026-10-02T04:00:00Z","v":2312,"vw":63.228712},{"c":63.07,"h":63.24,"l":63.035,"n":65,"o":63.035,"t":"2026-10-05T04:00:00Z","v":1574,"vw":63.084876},{"c":63.2527,"h":63.6,"l":63.2499,"n":104,"o":63.6,"t":"2026-10-06T04:00:00Z","v":4464,"vw":63.335325},{"c":61.9246,"h":61.98,"l":61.84,"n":85,"o":61.84,"t":"2026-10-07T04:00:00Z","v":1795,"vw":61.897962},{"c":61.2426,"h":61.72,"l":61.105,"n":79,"o":61.72,"t":"2026-10-08T04:00:00Z","v":1536,"vw":61.439563},{"c":62.0587,"h":62.0587,"l":61.89,"n":65,"o":61.89,"t":"2026-10-09T04:00:00Z","v":838,"vw":61.895143},{"c":60.6676,"h":62.11,"l":60.56,"n":65,"o":62.11,"t":"2026-10-12T04:00:00Z","v":1691,"vw":61.265936},{"c":60.6944,"h":60.6944,"l":60.6944,"n":53,"o":60.6944,"t":"2026-10-13T04:00:00Z","v":378,"vw":60.6944},{"c":59,"h":59.42,"l":59,"n":84,"o":59.4016,"t":"2026-10-14T04:00:00Z","v":1210,"vw":59.343148},{"c":60.091,"h":60.091,"l":59.815,"n":77,"o":59.815,"t":"2026-10-15T04:00:00Z","v":775,"vw":59.815},{"c":58.2479,"h":60.35,"l":58.2479,"n":70,"o":60.35,"t":"2026-10-16T04:00:00Z","v":818,"vw":60.35},{"c":58.8312,"h":59.04,"l":58.47,"n":80,"o":59.04,"t":"2026-10-19T04:00:00Z","v":1990,"vw":58.909226},{"c":59.1194,"h":59.25,"l":58.733,"n":71,"o":59.0412,"t":"2026-10-20T04:00:00Z","v":2406,"vw":58.974061},{"c":60.1361,"h":60.315,"l":59.8308,"n":65,"o":59.8308,"t":"2026-10-21T04:00:00Z","v":1265,"vw":60.116935},{"c":59.439,"h":60.08,"l":59.2402,"n":123,"o":59.9501,"t":"2026-10-22T04:00:00Z","v":4916,"vw":59.488968}],"volatilityBars":[{"c":62.35,"h":62.35,"l":62.35,"n":7,"o":62.35,"t":"2026-09-21T13:30:00Z","v":1014,"vw":62.35},{"c":62.42,"h":62.42,"l":62.2,"n":4,"o":62.2,"t":"2026-09-21T13:45:00Z","v":502,"vw":62.332},{"c":62.629,"h":62.629,"l":62.56,"n":2,"o":62.56,"t":"2026-09-21T14:15:00Z","v":590,"vw":62.5945},{"c":62.76,"h":62.9,"l":62.76,"n":10,"o":62.899,"t":"2026-09-21T15:45:00Z","v":1701,"vw":62.877388},{"c":62.785,"h":62.785,"l":62.785,"n":2,"o":62.785,"t":"2026-09-21T17:45:00Z","v":102,"vw":62.785},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-09-21T19:15:00Z","v":400,"vw":62.97},{"c":62.98,"h":62.98,"l":62.98,"n":4,"o":62.98,"t":"2026-09-22T13:30:00Z","v":175,"vw":62.98},{"c":63.0749,"h":63.0749,"l":63.05,"n":3,"o":63.05,"t":"2026-09-22T19:30:00Z","v":460,"vw":63.060373},{"c":63.145,"h":63.19,"l":63.145,"n":4,"o":63.17,"t":"2026-09-22T19:45:00Z","v":800,"vw":63.159025},{"c":63.13,"h":63.13,"l":63.13,"n":8,"o":63.13,"t":"2026-09-23T13:30:00Z","v":111,"vw":63.13},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-09-23T14:30:00Z","v":158,"vw":62.49},{"c":62.96,"h":62.96,"l":62.905,"n":7,"o":62.95,"t":"2026-09-23T15:45:00Z","v":549,"vw":62.94125},{"c":62.715,"h":62.715,"l":62.715,"n":1,"o":62.715,"t":"2026-09-23T19:15:00Z","v":242,"vw":62.715},{"c":62.135,"h":62.26,"l":62.135,"n":9,"o":62.26,"t":"2026-09-24T13:30:00Z","v":470,"vw":62.206687},{"c":62.06,"h":62.06,"l":62.06,"n":3,"o":62.06,"t":"2026-09-24T14:15:00Z","v":224,"vw":62.06},{"c":62.065,"h":62.065,"l":62.065,"n":1,"o":62.065,"t":"2026-09-24T15:30:00Z","v":158,"vw":62.065},{"c":62.2201,"h":62.285,"l":62.2201,"n":8,"o":62.23,"t":"2026-09-24T17:45:00Z","v":1000,"vw":62.257},{"c":61.845,"h":62.15,"l":61.845,"n":9,"o":62.12,"t":"2026-09-25T14:00:00Z","v":1621,"vw":62.121074},{"c":61.9039,"h":61.9039,"l":61.9039,"n":1,"o":61.9039,"t":"2026-09-25T18:15:00Z","v":100,"vw":61.9039},{"c":61.825,"h":61.825,"l":61.825,"n":2,"o":61.825,"t":"2026-09-25T19:00:00Z","v":101,"vw":61.825},{"c":60.865,"h":60.94,"l":60.802,"n":7,"o":60.94,"t":"2026-09-28T13:30:00Z","v":894,"vw":60.887919},{"c":61.3602,"h":61.3602,"l":61.3602,"n":1,"o":61.3602,"t":"2026-09-28T19:00:00Z","v":100,"vw":61.3602},{"c":61.235,"h":61.287,"l":61.235,"n":2,"o":61.287,"t":"2026-09-29T14:30:00Z","v":500,"vw":61.2558},{"c":61.195,"h":61.195,"l":61.195,"n":1,"o":61.195,"t":"2026-09-29T18:15:00Z","v":111,"vw":61.195},{"c":61.47,"h":61.47,"l":61.47,"n":1,"o":61.47,"t":"2026-09-29T19:45:00Z","v":107,"vw":61.47},{"c":62.2665,"h":62.2665,"l":62.2665,"n":1,"o":62.2665,"t":"2026-09-30T16:15:00Z","v":100,"vw":62.2665},{"c":62.309,"h":62.309,"l":62.309,"n":1,"o":62.309,"t":"2026-09-30T17:00:00Z","v":120,"vw":62.309},{"c":62.135,"h":62.135,"l":62.135,"n":1,"o":62.135,"t":"2026-09-30T17:45:00Z","v":229,"vw":62.135},{"c":62.18,"h":62.18,"l":62.18,"n":1,"o":62.18,"t":"2026-09-30T18:15:00Z","v":1000,"vw":62.18},{"c":63.73,"h":63.73,"l":63.73,"n":4,"o":63.73,"t":"2026-10-02T13:30:00Z","v":429,"vw":63.73},{"c":63.21,"h":63.212,"l":63.21,"n":5,"o":63.21,"t":"2026-10-02T13:45:00Z","v":661,"vw":63.211022},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-02T15:30:00Z","v":480,"vw":62.99},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-02T17:00:00Z","v":230,"vw":63.02},{"c":62.9226,"h":62.9226,"l":62.9226,"n":1,"o":62.9226,"t":"2026-10-02T17:30:00Z","v":108,"vw":62.9226},{"c":63.035,"h":63.035,"l":63.035,"n":1,"o":63.035,"t":"2026-10-05T14:00:00Z","v":100,"vw":63.035},{"c":63.14,"h":63.14,"l":63.14,"n":2,"o":63.14,"t":"2026-10-05T15:00:00Z","v":116,"vw":63.14},{"c":63.06,"h":63.06,"l":63.06,"n":1,"o":63.06,"t":"2026-10-05T15:45:00Z","v":440,"vw":63.06},{"c":63.045,"h":63.06,"l":63.045,"n":2,"o":63.06,"t":"2026-10-05T17:15:00Z","v":460,"vw":63.056739},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-05T18:15:00Z","v":100,"vw":63.17},{"c":63.07,"h":63.24,"l":63.07,"n":4,"o":63.24,"t":"2026-10-05T19:45:00Z","v":208,"vw":63.155},{"c":63.6,"h":63.6,"l":63.6,"n":3,"o":63.6,"t":"2026-10-06T13:30:00Z","v":691,"vw":63.6},{"c":63.425,"h":63.425,"l":63.425,"n":1,"o":63.425,"t":"2026-10-06T15:15:00Z","v":125,"vw":63.425},{"c":63.29,"h":63.29,"l":63.2499,"n":17,"o":63.25,"t":"2026-10-06T17:15:00Z","v":2921,"vw":63.269967},{"c":63.31,"h":63.31,"l":63.31,"n":3,"o":63.31,"t":"2026-10-06T19:15:00Z","v":115,"vw":63.31},{"c":61.84,"h":61.84,"l":61.84,"n":3,"o":61.84,"t":"2026-10-07T16:45:00Z","v":206,"vw":61.84},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-10-07T17:00:00Z","v":450,"vw":61.85},{"c":61.98,"h":61.98,"l":61.98,"n":4,"o":61.98,"t":"2026-10-07T19:15:00Z","v":115,"vw":61.98},{"c":61.94,"h":61.94,"l":61.94,"n":3,"o":61.94,"t":"2026-10-07T19:45:00Z","v":455,"vw":61.94},{"c":61.7199,"h":61.72,"l":61.7199,"n":3,"o":61.72,"t":"2026-10-08T13:45:00Z","v":325,"vw":61.71995},{"c":61.3399,"h":61.34,"l":61.3399,"n":4,"o":61.34,"t":"2026-10-08T15:00:00Z","v":472,"vw":61.33995},{"c":61.105,"h":61.105,"l":61.105,"n":1,"o":61.105,"t":"2026-10-08T17:00:00Z","v":131,"vw":61.105},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-09T13:30:00Z","v":235,"vw":61.89},{"c":61.899,"h":61.899,"l":61.899,"n":3,"o":61.899,"t":"2026-10-09T16:45:00Z","v":242,"vw":61.899},{"c":62.11,"h":62.11,"l":62.11,"n":4,"o":62.11,"t":"2026-10-12T13:30:00Z","v":430,"vw":62.11},{"c":60.81,"h":60.81,"l":60.81,"n":1,"o":60.81,"t":"2026-10-12T16:15:00Z","v":289,"vw":60.81},{"c":60.83,"h":60.83,"l":60.83,"n":3,"o":60.83,"t":"2026-10-12T16:30:00Z","v":279,"vw":60.83},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-12T19:00:00Z","v":175,"vw":60.6},{"c":60.56,"h":60.56,"l":60.56,"n":3,"o":60.56,"t":"2026-10-12T19:45:00Z","v":159,"vw":60.56},{"c":59.4016,"h":59.4016,"l":59.4016,"n":1,"o":59.4016,"t":"2026-10-14T16:00:00Z","v":130,"vw":59.4016},{"c":59.42,"h":59.42,"l":59.42,"n":2,"o":59.42,"t":"2026-10-14T17:00:00Z","v":131,"vw":59.42},{"c":59.2552,"h":59.2552,"l":59.2552,"n":1,"o":59.2552,"t":"2026-10-14T17:15:00Z","v":200,"vw":59.2552},{"c":59.815,"h":59.815,"l":59.815,"n":1,"o":59.815,"t":"2026-10-15T19:15:00Z","v":140,"vw":59.815},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-16T13:30:00Z","v":216,"vw":60.35},{"c":59.04,"h":59.04,"l":59.04,"n":3,"o":59.04,"t":"2026-10-19T13:30:00Z","v":1023,"vw":59.04},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-10-19T13:45:00Z","v":300,"vw":58.47},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-19T16:15:00Z","v":190,"vw":58.9},{"c":59.0412,"h":59.0412,"l":59.0412,"n":3,"o":59.0412,"t":"2026-10-20T13:45:00Z","v":311,"vw":59.0412},{"c":59.2199,"h":59.22,"l":59.2199,"n":2,"o":59.22,"t":"2026-10-20T15:15:00Z","v":400,"vw":59.21995},{"c":58.733,"h":58.97,"l":58.733,"n":3,"o":58.97,"t":"2026-10-20T16:15:00Z","v":1000,"vw":58.8041},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-20T19:00:00Z","v":100,"vw":59.25},{"c":59.0901,"h":59.0901,"l":59.09,"n":2,"o":59.09,"t":"2026-10-20T19:30:00Z","v":200,"vw":59.09005},{"c":59.8308,"h":59.8308,"l":59.8308,"n":1,"o":59.8308,"t":"2026-10-21T14:00:00Z","v":100,"vw":59.8308},{"c":60.16,"h":60.16,"l":60.16,"n":1,"o":60.16,"t":"2026-10-21T15:30:00Z","v":200,"vw":60.16},{"c":60.315,"h":60.315,"l":60.315,"n":1,"o":60.315,"t":"2026-10-21T18:15:00Z","v":100,"vw":60.315},{"c":60.135,"h":60.135,"l":60.0701,"n":2,"o":60.0701,"t":"2026-10-21T19:15:00Z","v":370,"vw":60.117459},{"c":59.955,"h":60.08,"l":59.9501,"n":10,"o":59.9501,"t":"2026-10-22T13:45:00Z","v":551,"vw":59.989314},{"c":59.65,"h":59.769,"l":59.52,"n":4,"o":59.52,"t":"2026-10-22T15:00:00Z","v":1000,"vw":59.573399},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-22T16:45:00Z","v":107,"vw":59.52},{"c":59.481,"h":59.481,"l":59.481,"n":2,"o":59.481,"t":"2026-10-22T17:30:00Z","v":481,"vw":59.481},{"c":59.2411,"h":59.2411,"l":59.2402,"n":10,"o":59.2402,"t":"2026-10-22T18:45:00Z","v":1000,"vw":59.24029},{"c":59.569,"h":59.569,"l":59.44,"n":3,"o":59.44,"t":"2026-10-22T19:15:00Z","v":518,"vw":59.469386}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.025,"strike":69.61927388009317,"iv":0.5934054093545217,"gamma":0.02824555174827171,"theta":-0.04940678156157825,"vega":0.04680389190070243,"rho":0.008337221761674845,"breakevenPct":18.851720049282754},{"delta":0.25,"premium":1.0610904571959854,"strike":65.55638171216059,"iv":0.4535113911457146,"gamma":0.04198509060954027,"theta":-0.043368412834591114,"vega":0.05310897800904998,"rho":0.010531729222903607,"breakevenPct":12.077040611982996},{"delta":0.3,"premium":1.1403088709198537,"strike":63.46254838773528,"iv":0.3792125910409244,"gamma":0.05493292095911608,"theta":-0.04014231196727618,"vega":0.05807022825055176,"rho":0.012699517471702742,"breakevenPct":8.687658370186465},{"delta":0.35,"premium":1.2750435643337468,"strike":62.19965148533003,"iv":0.3413891560230651,"gamma":0.06493005929544347,"theta":-0.03894454796503353,"vega":0.06185996039486231,"rho":0.014851775637241766,"breakevenPct":6.789641564736571},{"delta":0.4,"premium":1.396744356487681,"strike":61.22604514809856,"iv":0.3084693246526803,"gamma":0.0749996834104575,"theta":-0.03717005479310711,"vega":0.06448691178472518,"rho":0.017013165190696154,"breakevenPct":5.356398163808663},{"delta":0.45,"premium":1.5659827826727235,"strike":60.48733533573555,"iv":0.2897042208552036,"gamma":0.08150045035645499,"theta":-0.03613649239339048,"vega":0.06588801928452521,"rho":0.019171507332418656,"breakevenPct":4.398321166924536},{"delta":0.5,"premium":1.7437098850397443,"strike":59.841054963491835,"iv":0.2743429487878026,"gamma":0.0868139932139021,"theta":-0.0349477196489749,"vega":0.06650851800971623,"rho":0.021352416640272383,"breakevenPct":3.610028514160039},{"delta":0.55,"premium":1.900623124497177,"strike":59.27046136546481,"iv":0.25613199302945616,"gamma":0.09209622305521682,"theta":-0.03260869682063372,"vega":0.06595999832876899,"rho":0.023596082911339532,"breakevenPct":2.9140538871145027},{"delta":0.6,"premium":2.1459642470205846,"strike":58.71505958829903,"iv":0.24787042253521127,"gamma":0.09251993499458289,"theta":-0.031101083423618635,"vega":0.06436078006500541,"rho":0.02578392343655543,"breakevenPct":2.39240874732013},{"delta":0.65,"premium":2.470991332611051,"strike":58.17334777898158,"iv":0.24857464788732395,"gamma":0.08856543878656555,"theta":-0.030342686890574212,"vega":0.06181473456121343,"rho":0.027921457110947207,"breakevenPct":2.0278590009802238},{"delta":0.7,"premium":2.998716012084592,"strike":57.48640483383686,"iv":0.26225619335347433,"gamma":0.07918519637462236,"theta":-0.030305438066465254,"vega":0.05802114803625378,"rho":0.029945590299760783,"breakevenPct":1.7599906558344702},{"delta":0.75,"premium":3.6603723404255324,"strike":56.684397163120565,"iv":0.28055460992907805,"gamma":0.06755496453900708,"theta":-0.03002659574468085,"vega":0.0530854609929078,"rho":0.031883072152014844,"breakevenPct":1.523863967338109},{"delta":0.8,"premium":4.3695990180032735,"strike":55.81342062193126,"iv":0.2917417348608838,"gamma":0.05702225859247134,"theta":-0.028123076923076917,"vega":0.04674615384615384,"rho":0.033772266573029015,"breakevenPct":1.2517364692113502},{"delta":0.85,"premium":5.011176470588234,"strike":54.98823529411765,"iv":0.2883494117647058,"gamma":0.04828470588235295,"theta":-0.024294117647058824,"vega":0.03904588235294119,"rho":0.035696557981592984,"breakevenPct":0.942835116179415}],"put":[{"delta":0.2,"premium":1.0557059947643128,"strike":53.228239790572516,"iv":0.5269352025805873,"gamma":0.03184010418857476,"theta":-0.041051121397929526,"vega":0.046789726114202186,"rho":-0.010587778431746622,"breakevenPct":12.225081519190763},{"delta":0.25,"premium":1.1292814544579093,"strike":55.390419392772124,"iv":0.42696301855427893,"gamma":0.044627483288684336,"theta":-0.037197279974534814,"vega":0.053068369016610314,"rho":-0.01313351574242344,"breakevenPct":8.711220009902227},{"delta":0.3,"premium":1.2342640981818171,"strike":56.79018797575756,"iv":0.3677376461394679,"gamma":0.0566796128213779,"theta":-0.03457598256778732,"vega":0.0580725520982709,"rho":-0.01569641995358988,"breakevenPct":6.532875927293954},{"delta":0.35,"premium":1.3134588093404336,"strike":57.846117457872445,"iv":0.31807650385089753,"gamma":0.069823874267414,"theta":-0.03129754133911687,"vega":0.06185672337239654,"rho":-0.01824941115072479,"breakevenPct":4.889620201329075},{"delta":0.4,"premium":1.458464762092558,"strike":58.59317672041137,"iv":0.29243905745379106,"gamma":0.07899366832543374,"theta":-0.02941566951353887,"vega":0.0643276940944263,"rho":-0.020813752633627114,"breakevenPct":3.876727471325542},{"delta":0.45,"premium":1.5831957557811152,"strike":59.22130503854077,"iv":0.2682472357826018,"gamma":0.0885261482861162,"theta":-0.02707490396745603,"vega":0.06585289756417659,"rho":-0.023364837348959343,"breakevenPct":3.0298132829292985},{"delta":0.5,"premium":1.662496544063297,"strike":59.74997696042198,"iv":0.24039595837107056,"gamma":0.0995914370877929,"theta":-0.023728929695599324,"vega":0.06634977716202169,"rho":-0.02589436194773703,"breakevenPct":2.2737926002142004},{"delta":0.55,"premium":1.8219500065112078,"strike":60.23228572668801,"iv":0.22380409144895408,"gamma":0.10495818582739405,"theta":-0.02134594973776415,"vega":0.06572884650341233,"rho":-0.02840053028132734,"breakevenPct":1.730621780015134},{"delta":0.6,"premium":2.0533219889961627,"strike":60.6729942647546,"iv":0.21731494595586906,"gamma":0.10521181049593936,"theta":-0.01982703484811768,"vega":0.06410493921098276,"rho":-0.03088574175922503,"breakevenPct":1.3784345703016012},{"delta":0.65,"premium":2.2905376799322608,"strike":61.10922946655377,"iv":0.2103700254022015,"gamma":0.1045043183742591,"theta":-0.01801185436071126,"vega":0.061785859441151565,"rho":-0.03338196573887035,"breakevenPct":1.0436047264901738},{"delta":0.7,"premium":2.5445596951735814,"strike":61.53259949195597,"iv":0.2021143099068586,"gamma":0.10103268416596105,"theta":-0.015344623200677395,"vega":0.05746748518204911,"rho":-0.03590986133206893,"breakevenPct":0.7586941288003072},{"delta":0.75,"premium":2.7985817104149024,"strike":61.95596951735817,"iv":0.19385859441151568,"gamma":0.09756104995766299,"theta":-0.012677392040643522,"vega":0.05314911092294665,"rho":-0.03843775692526751,"breakevenPct":0.4737835311104399},{"delta":0.8,"premium":3.2422293364377186,"strike":62.52153667054715,"iv":0.1916440046565774,"gamma":0.08609126891734573,"theta":-0.009896623981373686,"vega":0.0463894062863795,"rho":-0.04104835462958263,"breakevenPct":0.2686664746892977},{"delta":0.85,"premium":4.40817378497791,"strike":63.78645066273933,"iv":0.21439985272459502,"gamma":0.06938556701030926,"theta":-0.008019440353460973,"vega":0.038869808541973486,"rho":-0.04418717077524556,"breakevenPct":0.10216040350373727},{"delta":0.9,"premium":8.808026509572901,"strike":68.20471281296024,"iv":0.34923048600883655,"gamma":0.03278762886597938,"theta":-0.010375846833578794,"vega":0.029149631811487484,"rho":-0.049720958220309294,"breakevenPct":0.07118843959801976}]},"raw":{"call":[{"delta":0.2,"premium":1.025,"strike":69.61927388009317,"iv":0.5934054093545217,"gamma":0.02824555174827171,"theta":-0.04940678156157825,"vega":0.04680389190070243,"rho":0.008337221761674845,"breakevenPct":18.851720049282754},{"delta":0.25,"premium":1.0610904571959854,"strike":65.55638171216059,"iv":0.4535113911457146,"gamma":0.04198509060954027,"theta":-0.043368412834591114,"vega":0.05310897800904998,"rho":0.010531729222903607,"breakevenPct":12.077040611982996},{"delta":0.3,"premium":1.1403088709198537,"strike":63.46254838773528,"iv":0.3792125910409244,"gamma":0.05493292095911608,"theta":-0.04014231196727618,"vega":0.05807022825055176,"rho":0.012699517471702742,"breakevenPct":8.687658370186465},{"delta":0.35,"premium":1.2750435643337468,"strike":62.19965148533003,"iv":0.3413891560230651,"gamma":0.06493005929544347,"theta":-0.03894454796503353,"vega":0.06185996039486231,"rho":0.014851775637241766,"breakevenPct":6.789641564736571},{"delta":0.4,"premium":1.396744356487681,"strike":61.22604514809856,"iv":0.3084693246526803,"gamma":0.0749996834104575,"theta":-0.03717005479310711,"vega":0.06448691178472518,"rho":0.017013165190696154,"breakevenPct":5.356398163808663},{"delta":0.45,"premium":1.5659827826727235,"strike":60.48733533573555,"iv":0.2897042208552036,"gamma":0.08150045035645499,"theta":-0.03613649239339048,"vega":0.06588801928452521,"rho":0.019171507332418656,"breakevenPct":4.398321166924536},{"delta":0.5,"premium":1.7437098850397443,"strike":59.841054963491835,"iv":0.2743429487878026,"gamma":0.0868139932139021,"theta":-0.0349477196489749,"vega":0.06650851800971623,"rho":0.021352416640272383,"breakevenPct":3.610028514160039},{"delta":0.55,"premium":1.900623124497177,"strike":59.27046136546481,"iv":0.25613199302945616,"gamma":0.09209622305521682,"theta":-0.03260869682063372,"vega":0.06595999832876899,"rho":0.023596082911339532,"breakevenPct":2.9140538871145027},{"delta":0.6,"premium":2.1459642470205846,"strike":58.71505958829903,"iv":0.24787042253521127,"gamma":0.09251993499458289,"theta":-0.031101083423618635,"vega":0.06436078006500541,"rho":0.02578392343655543,"breakevenPct":2.39240874732013},{"delta":0.65,"premium":2.470991332611051,"strike":58.17334777898158,"iv":0.24857464788732395,"gamma":0.08856543878656555,"theta":-0.030342686890574212,"vega":0.06181473456121343,"rho":0.027921457110947207,"breakevenPct":2.0278590009802238},{"delta":0.7,"premium":2.998716012084592,"strike":57.48640483383686,"iv":0.26225619335347433,"gamma":0.07918519637462236,"theta":-0.030305438066465254,"vega":0.05802114803625378,"rho":0.029945590299760783,"breakevenPct":1.7599906558344702},{"delta":0.75,"premium":3.6603723404255324,"strike":56.684397163120565,"iv":0.28055460992907805,"gamma":0.06755496453900708,"theta":-0.03002659574468085,"vega":0.0530854609929078,"rho":0.031883072152014844,"breakevenPct":1.523863967338109},{"delta":0.8,"premium":4.3695990180032735,"strike":55.81342062193126,"iv":0.2917417348608838,"gamma":0.05702225859247134,"theta":-0.028123076923076917,"vega":0.04674615384615384,"rho":0.033772266573029015,"breakevenPct":1.2517364692113502},{"delta":0.85,"premium":5.011176470588234,"strike":54.98823529411765,"iv":0.2883494117647058,"gamma":0.04828470588235295,"theta":-0.024294117647058824,"vega":0.03904588235294119,"rho":0.035696557981592984,"breakevenPct":0.942835116179415}],"put":[{"delta":0.2,"premium":1.0557059947643128,"strike":53.228239790572516,"iv":0.5269352025805873,"gamma":0.03184010418857476,"theta":-0.041051121397929526,"vega":0.046789726114202186,"rho":-0.010587778431746622,"breakevenPct":12.225081519190763},{"delta":0.25,"premium":1.1292814544579093,"strike":55.390419392772124,"iv":0.42696301855427893,"gamma":0.044627483288684336,"theta":-0.037197279974534814,"vega":0.053068369016610314,"rho":-0.01313351574242344,"breakevenPct":8.711220009902227},{"delta":0.3,"premium":1.2342640981818171,"strike":56.79018797575756,"iv":0.3677376461394679,"gamma":0.0566796128213779,"theta":-0.03457598256778732,"vega":0.0580725520982709,"rho":-0.01569641995358988,"breakevenPct":6.532875927293954},{"delta":0.35,"premium":1.3134588093404336,"strike":57.846117457872445,"iv":0.31807650385089753,"gamma":0.069823874267414,"theta":-0.03129754133911687,"vega":0.06185672337239654,"rho":-0.01824941115072479,"breakevenPct":4.889620201329075},{"delta":0.4,"premium":1.458464762092558,"strike":58.59317672041137,"iv":0.29243905745379106,"gamma":0.07899366832543374,"theta":-0.02941566951353887,"vega":0.0643276940944263,"rho":-0.020813752633627114,"breakevenPct":3.876727471325542},{"delta":0.45,"premium":1.5831957557811152,"strike":59.22130503854077,"iv":0.2682472357826018,"gamma":0.0885261482861162,"theta":-0.02707490396745603,"vega":0.06585289756417659,"rho":-0.023364837348959343,"breakevenPct":3.0298132829292985},{"delta":0.5,"premium":1.662496544063297,"strike":59.74997696042198,"iv":0.24039595837107056,"gamma":0.0995914370877929,"theta":-0.023728929695599324,"vega":0.06634977716202169,"rho":-0.02589436194773703,"breakevenPct":2.2737926002142004},{"delta":0.55,"premium":1.8219500065112078,"strike":60.23228572668801,"iv":0.22380409144895408,"gamma":0.10495818582739405,"theta":-0.02134594973776415,"vega":0.06572884650341233,"rho":-0.02840053028132734,"breakevenPct":1.730621780015134},{"delta":0.6,"premium":2.0533219889961627,"strike":60.6729942647546,"iv":0.21731494595586906,"gamma":0.10521181049593936,"theta":-0.01982703484811768,"vega":0.06410493921098276,"rho":-0.03088574175922503,"breakevenPct":1.3784345703016012},{"delta":0.65,"premium":2.2905376799322608,"strike":61.10922946655377,"iv":0.2103700254022015,"gamma":0.1045043183742591,"theta":-0.01801185436071126,"vega":0.061785859441151565,"rho":-0.03338196573887035,"breakevenPct":1.0436047264901738},{"delta":0.7,"premium":2.5445596951735814,"strike":61.53259949195597,"iv":0.2021143099068586,"gamma":0.10103268416596105,"theta":-0.015344623200677395,"vega":0.05746748518204911,"rho":-0.03590986133206893,"breakevenPct":0.7586941288003072},{"delta":0.75,"premium":2.7985817104149024,"strike":61.95596951735817,"iv":0.19385859441151568,"gamma":0.09756104995766299,"theta":-0.012677392040643522,"vega":0.05314911092294665,"rho":-0.03843775692526751,"breakevenPct":0.4737835311104399},{"delta":0.8,"premium":3.2422293364377186,"strike":62.52153667054715,"iv":0.1916440046565774,"gamma":0.08609126891734573,"theta":-0.009896623981373686,"vega":0.0463894062863795,"rho":-0.04104835462958263,"breakevenPct":0.2686664746892977},{"delta":0.85,"premium":4.40817378497791,"strike":63.78645066273933,"iv":0.21439985272459502,"gamma":0.06938556701030926,"theta":-0.008019440353460973,"vega":0.038869808541973486,"rho":-0.04418717077524556,"breakevenPct":0.10216040350373727},{"delta":0.9,"premium":8.808026509572901,"strike":68.20471281296024,"iv":0.34923048600883655,"gamma":0.03278762886597938,"theta":-0.010375846833578794,"vega":0.029149631811487484,"rho":-0.049720958220309294,"breakevenPct":0.07118843959801976}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}