{"symbol":"LEGR","url":"https://intraalpha.com/companies/LEGR","capturedAt":"2026-10-23T05:33:59.308Z","state":"ready","quote":{"symbol":"LEGR","last_price":65.1785,"prev_close":65.5617,"regular_close":65.1785,"change":-0.3832,"change_pct":-0.5845,"regular_change":-0.3832,"regular_change_pct":-0.5845,"extended_change":0,"extended_change_pct":0,"bid":61.39,"ask":68.81,"bid_size":100,"ask_size":100,"volume":1046,"vwap":64.964319,"open":64.82,"high":65.1785,"low":64.82,"close":65.1785,"trade_count":65,"last_trade_at":"2026-10-22T20:00:00.620955423Z","last_quote_at":"2026-10-22T20:00:14.12305074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":127300000,"net_expense_ratio":0.0065,"portfolio_turnover":0.15,"dividend_yield":0.0159,"inception_date":"2018-01-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:33:58.999072+00:00"},"optionObservedAt":"2026-10-22T19:57:36.853Z","bars":[{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-16T13:30:00Z","v":126,"vw":65.92},{"c":65.85,"h":65.85,"l":65.85,"n":1,"o":65.85,"t":"2026-10-16T14:45:00Z","v":160,"vw":65.85},{"c":65.12,"h":65.12,"l":65.12,"n":2,"o":65.12,"t":"2026-10-16T17:15:00Z","v":200,"vw":65.12},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-16T19:20:00Z","v":125,"vw":65.29},{"c":65.14,"h":65.14,"l":65.14,"n":3,"o":65.14,"t":"2026-10-16T19:45:00Z","v":400,"vw":65.14},{"c":65.3599,"h":65.3599,"l":65.3599,"n":1,"o":65.3599,"t":"2026-10-16T19:55:00Z","v":193,"vw":65.3599},{"c":65.19,"h":65.19,"l":65.07,"n":3,"o":65.07,"t":"2026-10-19T13:30:00Z","v":576,"vw":65.111739},{"c":65.095,"h":65.095,"l":65.095,"n":3,"o":65.095,"t":"2026-10-19T17:05:00Z","v":400,"vw":65.095},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-10-20T14:05:00Z","v":100,"vw":65.27},{"c":65.72,"h":65.72,"l":65.72,"n":1,"o":65.72,"t":"2026-10-20T14:25:00Z","v":100,"vw":65.72},{"c":65.353,"h":65.353,"l":65.35,"n":9,"o":65.35,"t":"2026-10-20T15:15:00Z","v":857,"vw":65.351893},{"c":65.3,"h":65.445,"l":65.3,"n":3,"o":65.445,"t":"2026-10-20T18:20:00Z","v":400,"vw":65.40875},{"c":65.27,"h":65.27,"l":65.27,"n":4,"o":65.27,"t":"2026-10-20T19:00:00Z","v":400,"vw":65.27},{"c":65.4451,"h":65.4451,"l":65.445,"n":3,"o":65.445,"t":"2026-10-21T14:45:00Z","v":202,"vw":65.44505},{"c":65.545,"h":65.545,"l":65.545,"n":1,"o":65.545,"t":"2026-10-21T16:10:00Z","v":100,"vw":65.545},{"c":65.595,"h":65.595,"l":65.595,"n":3,"o":65.595,"t":"2026-10-21T18:05:00Z","v":400,"vw":65.595},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-22T13:30:00Z","v":169,"vw":64.82},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T14:45:00Z","v":253,"vw":65},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-22T18:40:00Z","v":144,"vw":65.07}],"history":[{"c":47.03,"h":47.32,"l":46.91,"n":531,"o":47.18,"t":"2024-10-21T04:00:00Z","v":49502,"vw":47.078803},{"c":47.11,"h":47.11,"l":46.9409,"n":40,"o":46.9409,"t":"2024-10-22T04:00:00Z","v":807,"vw":46.961839},{"c":46.86,"h":46.88,"l":46.65,"n":35,"o":46.835,"t":"2024-10-23T04:00:00Z","v":1944,"vw":46.755571},{"c":46.78,"h":46.94,"l":46.7,"n":43,"o":46.845,"t":"2024-10-24T04:00:00Z","v":1756,"vw":46.80538},{"c":46.82,"h":47.05,"l":46.82,"n":57,"o":46.9,"t":"2024-10-25T04:00:00Z","v":1003,"vw":46.927947},{"c":47.22,"h":47.22,"l":47.1378,"n":54,"o":47.14,"t":"2024-10-28T04:00:00Z","v":894,"vw":47.13871},{"c":46.9891,"h":47.08,"l":46.9891,"n":35,"o":47.0057,"t":"2024-10-29T04:00:00Z","v":1292,"vw":47.048695},{"c":46.4,"h":46.7999,"l":46.4,"n":55,"o":46.45,"t":"2024-10-30T04:00:00Z","v":4377,"vw":46.549031},{"c":45.88,"h":46.1499,"l":45.88,"n":42,"o":46.13,"t":"2024-10-31T04:00:00Z","v":1267,"vw":46.040527},{"c":46.43,"h":46.519,"l":46.27,"n":63,"o":46.27,"t":"2024-11-01T04:00:00Z","v":1982,"vw":46.405303},{"c":46.22,"h":46.59,"l":46.12,"n":183,"o":46.42,"t":"2024-11-04T05:00:00Z","v":10789,"vw":46.414354},{"c":46.91,"h":46.98,"l":46.66,"n":78,"o":46.66,"t":"2024-11-05T05:00:00Z","v":4689,"vw":46.827207},{"c":47.19,"h":47.19,"l":46.52,"n":77,"o":46.81,"t":"2024-11-06T05:00:00Z","v":2940,"vw":46.819719},{"c":47.66,"h":47.84,"l":47.55,"n":81,"o":47.57,"t":"2024-11-07T05:00:00Z","v":3387,"vw":47.652973},{"c":47.42,"h":47.42,"l":47.35,"n":58,"o":47.35,"t":"2024-11-08T05:00:00Z","v":2014,"vw":47.376083},{"c":47.38,"h":47.5293,"l":47.36,"n":75,"o":47.5293,"t":"2024-11-11T05:00:00Z","v":1053,"vw":47.466611},{"c":46.86,"h":47.16,"l":46.79,"n":72,"o":47.16,"t":"2024-11-12T05:00:00Z","v":3471,"vw":46.960603},{"c":46.75,"h":46.87,"l":46.63,"n":59,"o":46.81,"t":"2024-11-13T05:00:00Z","v":1817,"vw":46.707907},{"c":46.45,"h":46.9,"l":46.45,"n":44,"o":46.9,"t":"2024-11-14T05:00:00Z","v":4385,"vw":46.680421},{"c":46.29,"h":46.5,"l":46.15,"n":6313,"o":46.5,"t":"2024-11-15T05:00:00Z","v":75890,"vw":46.25956},{"c":46.78,"h":46.78,"l":46.55,"n":61,"o":46.57,"t":"2024-11-18T05:00:00Z","v":2254,"vw":46.6217},{"c":46.42,"h":46.6006,"l":46.42,"n":47,"o":46.44,"t":"2024-11-19T05:00:00Z","v":2444,"vw":46.530708},{"c":46.395,"h":46.62,"l":46.39,"n":38,"o":46.62,"t":"2024-11-20T05:00:00Z","v":221970,"vw":46.390475},{"c":46.83,"h":46.89,"l":46.585,"n":46,"o":46.585,"t":"2024-11-21T05:00:00Z","v":2705,"vw":46.709887},{"c":46.72,"h":46.84,"l":46.68,"n":76,"o":46.68,"t":"2024-11-22T05:00:00Z","v":5503,"vw":46.729195},{"c":47,"h":47.112,"l":46.93,"n":101,"o":47.07,"t":"2024-11-25T05:00:00Z","v":6269,"vw":47.000634},{"c":46.92,"h":46.95,"l":46.8346,"n":58,"o":46.95,"t":"2024-11-26T05:00:00Z","v":1791,"vw":46.91091},{"c":46.86,"h":46.975,"l":46.83,"n":71,"o":46.975,"t":"2024-11-27T05:00:00Z","v":2308,"vw":46.875941},{"c":47.175,"h":47.2,"l":47.03,"n":38,"o":47.03,"t":"2024-11-29T05:00:00Z","v":2413,"vw":47.155152},{"c":47.28,"h":47.329,"l":47.025,"n":98,"o":47.27,"t":"2024-12-02T05:00:00Z","v":4435,"vw":47.210475},{"c":47.25,"h":47.4,"l":47.25,"n":69,"o":47.35,"t":"2024-12-03T05:00:00Z","v":23266,"vw":47.31431},{"c":47.52,"h":47.6114,"l":47.3722,"n":55,"o":47.3722,"t":"2024-12-04T05:00:00Z","v":1660,"vw":47.441841},{"c":48.01,"h":48.08,"l":47.85,"n":88,"o":48,"t":"2024-12-05T05:00:00Z","v":27803,"vw":47.858375},{"c":48.04,"h":48.17,"l":47.795,"n":103,"o":48.08,"t":"2024-12-06T05:00:00Z","v":4045,"vw":48.042405},{"c":48.22,"h":48.84,"l":48.22,"n":87,"o":48.6,"t":"2024-12-09T05:00:00Z","v":4161,"vw":48.460051},{"c":47.71,"h":48.09,"l":47.71,"n":68,"o":48.06,"t":"2024-12-10T05:00:00Z","v":3584,"vw":47.90107},{"c":47.82,"h":47.9999,"l":47.82,"n":50,"o":47.86,"t":"2024-12-11T05:00:00Z","v":1689,"vw":47.877833},{"c":47.86,"h":47.9582,"l":47.8326,"n":57,"o":47.86,"t":"2024-12-12T05:00:00Z","v":1851,"vw":47.902869},{"c":47.45,"h":47.65,"l":47.4214,"n":74,"o":47.65,"t":"2024-12-13T05:00:00Z","v":3522,"vw":47.49692},{"c":47.57,"h":47.57,"l":47.46,"n":98,"o":47.46,"t":"2024-12-16T05:00:00Z","v":3778,"vw":47.496708},{"c":47.24,"h":47.39,"l":47.24,"n":57,"o":47.39,"t":"2024-12-17T05:00:00Z","v":1581,"vw":47.339867},{"c":46.42,"h":47.58,"l":46.36,"n":286,"o":47.28,"t":"2024-12-18T05:00:00Z","v":70720,"vw":47.48011},{"c":46.41,"h":46.5325,"l":46.4,"n":69,"o":46.525,"t":"2024-12-19T05:00:00Z","v":2645,"vw":46.471938},{"c":46.61,"h":46.7,"l":46.595,"n":60,"o":46.595,"t":"2024-12-20T05:00:00Z","v":1768,"vw":46.664196},{"c":46.68,"h":46.68,"l":46.48,"n":64,"o":46.48,"t":"2024-12-23T05:00:00Z","v":2364,"vw":46.600577},{"c":47.17,"h":47.17,"l":46.83,"n":42,"o":46.83,"t":"2024-12-24T05:00:00Z","v":1012,"vw":46.930667},{"c":47.13,"h":47.26,"l":46.01,"n":69,"o":46.01,"t":"2024-12-26T05:00:00Z","v":2010,"vw":46.933245},{"c":46.85,"h":46.99,"l":46.775,"n":57,"o":46.775,"t":"2024-12-27T05:00:00Z","v":964,"vw":46.863167},{"c":46.5791,"h":46.81,"l":46.3344,"n":73,"o":46.63,"t":"2024-12-30T05:00:00Z","v":3436,"vw":46.712679},{"c":46.3977,"h":46.72,"l":46.3201,"n":70,"o":46.72,"t":"2024-12-31T05:00:00Z","v":2082,"vw":46.494905},{"c":46.245,"h":46.64,"l":46.11,"n":79,"o":46.44,"t":"2025-01-02T05:00:00Z","v":2393,"vw":46.298659},{"c":46.6213,"h":46.6213,"l":46.38,"n":67,"o":46.38,"t":"2025-01-03T05:00:00Z","v":2124,"vw":46.466348},{"c":47.03,"h":47.16,"l":46.85,"n":69,"o":47.16,"t":"2025-01-06T05:00:00Z","v":1553,"vw":47.022252},{"c":46.6,"h":47.19,"l":46.58,"n":52,"o":47.15,"t":"2025-01-07T05:00:00Z","v":2273,"vw":46.944747},{"c":46.73,"h":46.74,"l":46.43,"n":71,"o":46.43,"t":"2025-01-08T05:00:00Z","v":3885,"vw":46.57262},{"c":45.8356,"h":46.01,"l":45.67,"n":98,"o":46.01,"t":"2025-01-10T05:00:00Z","v":4841,"vw":45.818649},{"c":45.97,"h":45.97,"l":45.52,"n":64,"o":45.52,"t":"2025-01-13T05:00:00Z","v":3367,"vw":45.729366},{"c":46.28,"h":46.28,"l":46.0149,"n":30,"o":46.0483,"t":"2025-01-14T05:00:00Z","v":1828,"vw":46.098612},{"c":46.9931,"h":47.04,"l":46.78,"n":70,"o":46.881,"t":"2025-01-15T05:00:00Z","v":3531,"vw":46.959591},{"c":47.0013,"h":47.15,"l":47,"n":46,"o":47.08,"t":"2025-01-16T05:00:00Z","v":1140,"vw":47.077967},{"c":47.47,"h":47.48,"l":47.2,"n":66,"o":47.2,"t":"2025-01-17T05:00:00Z","v":1869,"vw":47.365756},{"c":48.08,"h":48.23,"l":47.97,"n":81,"o":47.97,"t":"2025-01-21T05:00:00Z","v":2336,"vw":48.132251},{"c":48.26,"h":48.3,"l":48.0979,"n":65,"o":48.21,"t":"2025-01-22T05:00:00Z","v":3807,"vw":48.202623},{"c":48.44,"h":48.5,"l":48.21,"n":71,"o":48.23,"t":"2025-01-23T05:00:00Z","v":3512,"vw":48.389793},{"c":48.5963,"h":48.81,"l":48.52,"n":71,"o":48.63,"t":"2025-01-24T05:00:00Z","v":4379,"vw":48.649589},{"c":48.4,"h":48.6,"l":48.2594,"n":87,"o":48.28,"t":"2025-01-27T05:00:00Z","v":2922,"vw":48.372434},{"c":48.68,"h":48.68,"l":48.25,"n":66,"o":48.42,"t":"2025-01-28T05:00:00Z","v":8163,"vw":48.493422},{"c":48.66,"h":48.77,"l":48.55,"n":83,"o":48.74,"t":"2025-01-29T05:00:00Z","v":6892,"vw":48.662402},{"c":49.02,"h":49.34,"l":49,"n":115,"o":49,"t":"2025-01-30T05:00:00Z","v":5124,"vw":49.1043},{"c":48.76,"h":49.1101,"l":48.63,"n":165,"o":48.99,"t":"2025-01-31T05:00:00Z","v":19101,"vw":48.812073},{"c":48.3078,"h":48.46,"l":47.85,"n":84,"o":47.85,"t":"2025-02-03T05:00:00Z","v":7261,"vw":48.273126},{"c":48.75,"h":48.825,"l":48.56,"n":191,"o":48.62,"t":"2025-02-04T05:00:00Z","v":24130,"vw":48.762171},{"c":48.75,"h":48.9,"l":48.7,"n":103,"o":48.76,"t":"2025-02-05T05:00:00Z","v":3695,"vw":48.809524},{"c":48.94,"h":49.035,"l":48.702,"n":117,"o":48.98,"t":"2025-02-06T05:00:00Z","v":28725,"vw":48.823228},{"c":48.6,"h":48.945,"l":48.5455,"n":52,"o":48.945,"t":"2025-02-07T05:00:00Z","v":1290,"vw":48.815161},{"c":49.04,"h":49.04,"l":48.7614,"n":58,"o":48.85,"t":"2025-02-10T05:00:00Z","v":2293,"vw":48.935759},{"c":48.98,"h":49.06,"l":48.845,"n":76,"o":48.845,"t":"2025-02-11T05:00:00Z","v":3308,"vw":48.9693},{"c":49.54,"h":49.54,"l":49.121,"n":107,"o":49.15,"t":"2025-02-12T05:00:00Z","v":5829,"vw":49.380146},{"c":49.64,"h":49.65,"l":49.5291,"n":83,"o":49.53,"t":"2025-02-13T05:00:00Z","v":2935,"vw":49.61319},{"c":50.1,"h":50.1,"l":49.79,"n":95,"o":49.79,"t":"2025-02-14T05:00:00Z","v":3128,"vw":49.929218},{"c":50.21,"h":50.26,"l":50.14,"n":92,"o":50.16,"t":"2025-02-18T05:00:00Z","v":3312,"vw":50.200891},{"c":50.12,"h":50.12,"l":49.925,"n":47,"o":50.06,"t":"2025-02-19T05:00:00Z","v":3051,"vw":50.021858},{"c":50.05,"h":50.09,"l":50.05,"n":61,"o":50.09,"t":"2025-02-20T05:00:00Z","v":1307,"vw":50.076114},{"c":49.76,"h":50.1753,"l":49.61,"n":66,"o":49.95,"t":"2025-02-21T05:00:00Z","v":2216,"vw":49.814636},{"c":49.21,"h":49.54,"l":49.1,"n":96,"o":49.37,"t":"2025-02-24T05:00:00Z","v":4710,"vw":49.239362},{"c":49.34,"h":49.66,"l":49.09,"n":99,"o":49.51,"t":"2025-02-25T05:00:00Z","v":6781,"vw":49.381475},{"c":49.73,"h":49.99,"l":49.5597,"n":52,"o":49.99,"t":"2025-02-26T05:00:00Z","v":1692,"vw":49.846371},{"c":49.1187,"h":49.68,"l":49.1187,"n":67,"o":49.61,"t":"2025-02-27T05:00:00Z","v":35248,"vw":49.651966},{"c":49.23,"h":49.23,"l":48.9399,"n":66,"o":48.9399,"t":"2025-02-28T05:00:00Z","v":1343,"vw":49.018003},{"c":49,"h":49.79,"l":48.975,"n":116,"o":49.78,"t":"2025-03-03T05:00:00Z","v":5213,"vw":49.427761},{"c":48.6859,"h":49.0796,"l":48.14,"n":102,"o":48.14,"t":"2025-03-04T05:00:00Z","v":2459,"vw":48.679867},{"c":49.85,"h":50.03,"l":49.24,"n":174,"o":49.24,"t":"2025-03-05T05:00:00Z","v":14354,"vw":49.437863},{"c":49.53,"h":49.82,"l":49.39,"n":61,"o":49.63,"t":"2025-03-06T05:00:00Z","v":4264,"vw":49.478979},{"c":49.65,"h":49.745,"l":49.24,"n":114,"o":49.31,"t":"2025-03-07T05:00:00Z","v":2265,"vw":49.50946},{"c":48.76,"h":49.27,"l":48.39,"n":109,"o":49.05,"t":"2025-03-10T04:00:00Z","v":5156,"vw":48.629429},{"c":48.4885,"h":48.615,"l":48.079,"n":63,"o":48.3111,"t":"2025-03-11T04:00:00Z","v":3094,"vw":48.307093},{"c":48.665,"h":48.856,"l":48.275,"n":112,"o":48.77,"t":"2025-03-12T04:00:00Z","v":59140,"vw":48.677254},{"c":48.48,"h":48.76,"l":48.44,"n":160,"o":48.65,"t":"2025-03-13T04:00:00Z","v":6218,"vw":48.682189},{"c":49.44,"h":49.44,"l":48.99,"n":66,"o":48.99,"t":"2025-03-14T04:00:00Z","v":2596,"vw":49.23516},{"c":50.1,"h":50.25,"l":49.42,"n":98,"o":49.42,"t":"2025-03-17T04:00:00Z","v":2919,"vw":49.957379},{"c":50.12,"h":50.16,"l":49.965,"n":73,"o":50.1,"t":"2025-03-18T04:00:00Z","v":3615,"vw":50.083446},{"c":50.1262,"h":50.35,"l":49.925,"n":157,"o":50,"t":"2025-03-19T04:00:00Z","v":6482,"vw":50.064084},{"c":49.5,"h":49.7,"l":49.374,"n":74,"o":49.39,"t":"2025-03-20T04:00:00Z","v":4339,"vw":49.483363},{"c":49.4996,"h":49.5506,"l":49.2793,"n":58,"o":49.2793,"t":"2025-03-21T04:00:00Z","v":2468,"vw":49.433704},{"c":50.13,"h":50.13,"l":49.97,"n":58,"o":50.0562,"t":"2025-03-24T04:00:00Z","v":1809,"vw":50.021831},{"c":50.13,"h":50.28,"l":50.13,"n":56,"o":50.2,"t":"2025-03-25T04:00:00Z","v":1722,"vw":50.191827},{"c":49.61,"h":50.14,"l":49.61,"n":47,"o":50.04,"t":"2025-03-26T04:00:00Z","v":656,"vw":50.01351},{"c":49.68,"h":49.74,"l":49.55,"n":53,"o":49.74,"t":"2025-03-27T04:00:00Z","v":1791,"vw":49.648937},{"c":48.62,"h":48.8501,"l":48.62,"n":123,"o":48.85,"t":"2025-03-28T04:00:00Z","v":2903,"vw":48.752059},{"c":48.7632,"h":48.7632,"l":48.14,"n":75,"o":48.14,"t":"2025-03-31T04:00:00Z","v":7695,"vw":48.562466},{"c":48.8187,"h":48.89,"l":48.56,"n":63,"o":48.67,"t":"2025-04-01T04:00:00Z","v":2129,"vw":48.655012},{"c":49.1296,"h":49.225,"l":49.04,"n":79,"o":49.06,"t":"2025-04-02T04:00:00Z","v":27167,"vw":49.097799},{"c":47.38,"h":48.14,"l":47.38,"n":113,"o":47.89,"t":"2025-04-03T04:00:00Z","v":4687,"vw":47.863835},{"c":44.32,"h":45.76,"l":44.32,"n":149,"o":45.72,"t":"2025-04-04T04:00:00Z","v":7438,"vw":44.902681},{"c":43.6627,"h":48.75,"l":41.865,"n":231,"o":48.75,"t":"2025-04-07T04:00:00Z","v":35478,"vw":42.575628},{"c":42.9481,"h":44.9104,"l":42.76,"n":85,"o":44.65,"t":"2025-04-08T04:00:00Z","v":3492,"vw":44.176205},{"c":45.7315,"h":47.41,"l":43.1,"n":119,"o":43.1,"t":"2025-04-09T04:00:00Z","v":6830,"vw":45.427584},{"c":45.2466,"h":45.61,"l":44.2642,"n":89,"o":45.46,"t":"2025-04-10T04:00:00Z","v":18901,"vw":45.071414},{"c":45.88,"h":46.045,"l":45.35,"n":45,"o":45.35,"t":"2025-04-11T04:00:00Z","v":1023,"vw":45.872119},{"c":46.53,"h":46.7998,"l":45.79,"n":74,"o":45.79,"t":"2025-04-14T04:00:00Z","v":22190,"vw":46.668482},{"c":46.7788,"h":47.035,"l":46.66,"n":53,"o":46.66,"t":"2025-04-15T04:00:00Z","v":4147,"vw":46.843249},{"c":46.2325,"h":46.81,"l":46,"n":45,"o":46.76,"t":"2025-04-16T04:00:00Z","v":2223,"vw":46.525455},{"c":46.21,"h":46.68,"l":46.21,"n":81,"o":46.32,"t":"2025-04-17T04:00:00Z","v":13288,"vw":46.615549},{"c":46.0299,"h":46.24,"l":45.48,"n":56,"o":46.24,"t":"2025-04-21T04:00:00Z","v":2893,"vw":45.950313},{"c":46.9889,"h":47.2368,"l":46.53,"n":82,"o":46.53,"t":"2025-04-22T04:00:00Z","v":3743,"vw":46.940902},{"c":47.72,"h":48.1383,"l":47.67,"n":60,"o":48.02,"t":"2025-04-23T04:00:00Z","v":6148,"vw":47.937711},{"c":48.22,"h":48.22,"l":48.0562,"n":37,"o":48.0562,"t":"2025-04-24T04:00:00Z","v":712,"vw":48.057836},{"c":48.46,"h":48.46,"l":47.8,"n":80,"o":47.8,"t":"2025-04-25T04:00:00Z","v":3774,"vw":48.088804},{"c":48.71,"h":48.71,"l":48.06,"n":66,"o":48.62,"t":"2025-04-28T04:00:00Z","v":2116,"vw":48.353835},{"c":48.75,"h":48.75,"l":48.561,"n":42,"o":48.561,"t":"2025-04-29T04:00:00Z","v":876,"vw":48.704821},{"c":48.56,"h":48.648,"l":48.18,"n":51,"o":48.3901,"t":"2025-04-30T04:00:00Z","v":2200,"vw":48.415408},{"c":49.01,"h":49.05,"l":48.84,"n":54,"o":49.05,"t":"2025-05-01T04:00:00Z","v":803,"vw":48.95},{"c":49.55,"h":49.7,"l":49.4201,"n":54,"o":49.7,"t":"2025-05-02T04:00:00Z","v":2502,"vw":49.606177},{"c":49.54,"h":49.98,"l":49.39,"n":80,"o":49.39,"t":"2025-05-05T04:00:00Z","v":5110,"vw":49.69497},{"c":49.6419,"h":49.76,"l":49.37,"n":55,"o":49.37,"t":"2025-05-06T04:00:00Z","v":3156,"vw":49.497955},{"c":49.42,"h":49.74,"l":49.34,"n":66,"o":49.34,"t":"2025-05-07T04:00:00Z","v":5359,"vw":49.472954},{"c":50.09,"h":50.09,"l":49.79,"n":96,"o":50,"t":"2025-05-08T04:00:00Z","v":11234,"vw":49.99691},{"c":50,"h":50.15,"l":49.9334,"n":38,"o":50.07,"t":"2025-05-09T04:00:00Z","v":2783,"vw":50.091699},{"c":51.1,"h":51.37,"l":50.76,"n":130,"o":51.37,"t":"2025-05-12T04:00:00Z","v":16044,"vw":51.067498},{"c":51.14,"h":51.4,"l":51.14,"n":69,"o":51.33,"t":"2025-05-13T04:00:00Z","v":2999,"vw":51.38359},{"c":51.3,"h":51.67,"l":51.23,"n":87,"o":51.67,"t":"2025-05-14T04:00:00Z","v":6345,"vw":51.335009},{"c":51.58,"h":51.85,"l":51.28,"n":53,"o":51.28,"t":"2025-05-15T04:00:00Z","v":2942,"vw":51.633291},{"c":51.63,"h":51.8,"l":51.48,"n":54,"o":51.575,"t":"2025-05-16T04:00:00Z","v":2652,"vw":51.663975},{"c":51.84,"h":52.02,"l":51.57,"n":58,"o":51.73,"t":"2025-05-19T04:00:00Z","v":1146,"vw":51.848032},{"c":52.3,"h":52.3,"l":51.84,"n":113,"o":52.0425,"t":"2025-05-20T04:00:00Z","v":5584,"vw":52.044321},{"c":51.48,"h":52.2799,"l":51.48,"n":87,"o":52.01,"t":"2025-05-21T04:00:00Z","v":4525,"vw":51.881187},{"c":51.42,"h":51.77,"l":51.42,"n":49,"o":51.51,"t":"2025-05-22T04:00:00Z","v":2134,"vw":51.627048},{"c":51.18,"h":51.29,"l":51.09,"n":43,"o":51.25,"t":"2025-05-23T04:00:00Z","v":1047,"vw":51.157993},{"c":51.9,"h":51.9,"l":51.58,"n":124,"o":51.58,"t":"2025-05-27T04:00:00Z","v":5474,"vw":51.786179},{"c":51.45,"h":51.6513,"l":51.45,"n":144,"o":51.6513,"t":"2025-05-28T04:00:00Z","v":2483,"vw":51.579489},{"c":51.67,"h":51.69,"l":51.52,"n":46,"o":51.66,"t":"2025-05-29T04:00:00Z","v":1796,"vw":51.605537},{"c":51.5671,"h":51.5671,"l":51.435,"n":46,"o":51.5599,"t":"2025-05-30T04:00:00Z","v":1167,"vw":51.502385},{"c":52.11,"h":52.14,"l":51.49,"n":79,"o":52.14,"t":"2025-06-02T04:00:00Z","v":4812,"vw":51.875226},{"c":52.09,"h":52.09,"l":51.87,"n":90,"o":51.89,"t":"2025-06-03T04:00:00Z","v":3656,"vw":51.964239},{"c":52.09,"h":52.3,"l":52.08,"n":102,"o":52.08,"t":"2025-06-04T04:00:00Z","v":3116,"vw":52.217533},{"c":52.29,"h":52.3424,"l":52.23,"n":63,"o":52.29,"t":"2025-06-05T04:00:00Z","v":1895,"vw":52.270475},{"c":52.4906,"h":52.5725,"l":52.465,"n":84,"o":52.5725,"t":"2025-06-06T04:00:00Z","v":10870,"vw":52.472175},{"c":52.81,"h":52.909,"l":52.41,"n":102,"o":52.49,"t":"2025-06-09T04:00:00Z","v":2533,"vw":52.578101},{"c":52.81,"h":52.9399,"l":52.7,"n":55,"o":52.9,"t":"2025-06-10T04:00:00Z","v":1745,"vw":52.787334},{"c":52.9,"h":53.0688,"l":52.83,"n":43,"o":52.965,"t":"2025-06-11T04:00:00Z","v":1694,"vw":52.960621},{"c":52.88,"h":53.03,"l":52.88,"n":50,"o":52.9,"t":"2025-06-12T04:00:00Z","v":2488,"vw":52.948993},{"c":52.53,"h":53.28,"l":52.435,"n":121,"o":53.01,"t":"2025-06-13T04:00:00Z","v":39761,"vw":53.097365},{"c":52.9,"h":53.165,"l":52.9,"n":55,"o":53.16,"t":"2025-06-16T04:00:00Z","v":1387,"vw":53.13653},{"c":52.54,"h":52.9799,"l":52.46,"n":69,"o":52.96,"t":"2025-06-17T04:00:00Z","v":7499,"vw":52.762002},{"c":52.32,"h":52.66,"l":52.32,"n":46,"o":52.62,"t":"2025-06-18T04:00:00Z","v":1508,"vw":52.58958},{"c":52.08,"h":52.42,"l":52.08,"n":109,"o":52.41,"t":"2025-06-20T04:00:00Z","v":16888,"vw":52.229787},{"c":52.78,"h":52.78,"l":52.05,"n":82,"o":52.05,"t":"2025-06-23T04:00:00Z","v":3126,"vw":52.459331},{"c":53.76,"h":53.76,"l":53.25,"n":62,"o":53.3035,"t":"2025-06-24T04:00:00Z","v":1261,"vw":53.495076},{"c":53.57,"h":53.57,"l":53.38,"n":61,"o":53.485,"t":"2025-06-25T04:00:00Z","v":2418,"vw":53.455476},{"c":53.2657,"h":53.31,"l":53.13,"n":72,"o":53.18,"t":"2025-06-26T04:00:00Z","v":2033,"vw":53.23639},{"c":53.71,"h":53.71,"l":53.38,"n":114,"o":53.5,"t":"2025-06-27T04:00:00Z","v":4624,"vw":53.530182},{"c":53.81,"h":53.81,"l":53.38,"n":157,"o":53.71,"t":"2025-06-30T04:00:00Z","v":14447,"vw":53.562829},{"c":53.59,"h":53.71,"l":53.44,"n":71,"o":53.62,"t":"2025-07-01T04:00:00Z","v":2124,"vw":53.636553},{"c":54,"h":54,"l":53.4825,"n":184,"o":53.53,"t":"2025-07-02T04:00:00Z","v":4809,"vw":53.895036},{"c":54.24,"h":54.24,"l":54,"n":76,"o":54,"t":"2025-07-03T04:00:00Z","v":2665,"vw":54.137459},{"c":53.57,"h":53.865,"l":53.39,"n":315,"o":53.75,"t":"2025-07-07T04:00:00Z","v":20217,"vw":53.628467},{"c":53.95,"h":53.959,"l":53.84,"n":73,"o":53.94,"t":"2025-07-08T04:00:00Z","v":3243,"vw":53.879802},{"c":54.08,"h":54.16,"l":53.89,"n":53,"o":54.16,"t":"2025-07-09T04:00:00Z","v":1329,"vw":53.993296},{"c":53.95,"h":54.07,"l":53.91,"n":81,"o":53.91,"t":"2025-07-10T04:00:00Z","v":4033,"vw":54.043541},{"c":53.6,"h":53.83,"l":53.5621,"n":70,"o":53.83,"t":"2025-07-11T04:00:00Z","v":2953,"vw":53.644019},{"c":53.55,"h":53.68,"l":53.45,"n":132,"o":53.58,"t":"2025-07-14T04:00:00Z","v":2888,"vw":53.601935},{"c":53.5824,"h":53.88,"l":53.5824,"n":86,"o":53.88,"t":"2025-07-15T04:00:00Z","v":7711,"vw":53.737109},{"c":53.7254,"h":53.76,"l":53.35,"n":175,"o":53.5,"t":"2025-07-16T04:00:00Z","v":4849,"vw":53.501396},{"c":54.0121,"h":54.0976,"l":53.775,"n":69,"o":53.775,"t":"2025-07-17T04:00:00Z","v":2892,"vw":53.97748},{"c":53.9,"h":54.11,"l":53.85,"n":60,"o":54.11,"t":"2025-07-18T04:00:00Z","v":6423,"vw":53.857118},{"c":54.11,"h":54.35,"l":53.92,"n":79,"o":53.92,"t":"2025-07-21T04:00:00Z","v":2542,"vw":54.276296},{"c":54.0996,"h":54.12,"l":53.82,"n":53,"o":53.85,"t":"2025-07-22T04:00:00Z","v":2778,"vw":53.977436},{"c":54.7652,"h":54.7652,"l":54.31,"n":93,"o":54.49,"t":"2025-07-23T04:00:00Z","v":4407,"vw":54.452536},{"c":54.395,"h":54.445,"l":54.395,"n":50,"o":54.41,"t":"2025-07-24T04:00:00Z","v":655,"vw":54.432931},{"c":54.435,"h":54.52,"l":54.12,"n":74,"o":54.12,"t":"2025-07-25T04:00:00Z","v":5456,"vw":54.40747},{"c":54.1201,"h":54.19,"l":54,"n":116,"o":54.18,"t":"2025-07-28T04:00:00Z","v":4447,"vw":54.119343},{"c":53.95,"h":54.95,"l":53.92,"n":63,"o":54.95,"t":"2025-07-29T04:00:00Z","v":3072,"vw":54.341077},{"c":53.7331,"h":53.95,"l":53.7,"n":78,"o":53.95,"t":"2025-07-30T04:00:00Z","v":4084,"vw":53.838885},{"c":53.445,"h":54.2287,"l":53.2498,"n":122,"o":54.2287,"t":"2025-07-31T04:00:00Z","v":6995,"vw":53.485375},{"c":52.6212,"h":52.77,"l":52.47,"n":125,"o":52.77,"t":"2025-08-01T04:00:00Z","v":3910,"vw":52.567558},{"c":53.3415,"h":53.4,"l":53.01,"n":149,"o":53.01,"t":"2025-08-04T04:00:00Z","v":82799,"vw":53.350834},{"c":53.4228,"h":53.77,"l":53.34,"n":156,"o":53.77,"t":"2025-08-05T04:00:00Z","v":3068,"vw":53.605096},{"c":53.61,"h":53.74,"l":53.41,"n":75,"o":53.6,"t":"2025-08-06T04:00:00Z","v":6832,"vw":53.547499},{"c":53.7626,"h":54.29,"l":53.52,"n":84,"o":54.29,"t":"2025-08-07T04:00:00Z","v":5552,"vw":53.784785},{"c":54.1229,"h":54.22,"l":54.05,"n":43,"o":54.05,"t":"2025-08-08T04:00:00Z","v":1350,"vw":54.158237},{"c":53.9196,"h":54.24,"l":53.9,"n":128,"o":54.24,"t":"2025-08-11T04:00:00Z","v":12109,"vw":54.097304},{"c":54.4992,"h":54.5008,"l":54.26,"n":59,"o":54.3,"t":"2025-08-12T04:00:00Z","v":2361,"vw":54.401724},{"c":54.7994,"h":54.97,"l":54.65,"n":311,"o":54.65,"t":"2025-08-13T04:00:00Z","v":8053,"vw":54.710475},{"c":54.73,"h":54.81,"l":54.485,"n":69,"o":54.76,"t":"2025-08-14T04:00:00Z","v":28195,"vw":54.794864},{"c":54.74,"h":54.91,"l":54.72,"n":137,"o":54.8663,"t":"2025-08-15T04:00:00Z","v":9679,"vw":54.825544},{"c":54.695,"h":54.81,"l":54.56,"n":99,"o":54.7,"t":"2025-08-18T04:00:00Z","v":9694,"vw":54.685028},{"c":54.59,"h":54.9599,"l":54.5825,"n":82,"o":54.9599,"t":"2025-08-19T04:00:00Z","v":4618,"vw":54.785455},{"c":54.595,"h":54.73,"l":54.492,"n":104,"o":54.53,"t":"2025-08-20T04:00:00Z","v":14002,"vw":54.618273},{"c":54.4921,"h":54.64,"l":54.27,"n":99,"o":54.44,"t":"2025-08-21T04:00:00Z","v":8994,"vw":54.479616},{"c":55.1175,"h":55.33,"l":55.1175,"n":80,"o":55.18,"t":"2025-08-22T04:00:00Z","v":2101,"vw":55.205302},{"c":54.7055,"h":55.0656,"l":54.7,"n":72,"o":55.055,"t":"2025-08-25T04:00:00Z","v":3646,"vw":54.768887},{"c":54.675,"h":54.69,"l":54.39,"n":105,"o":54.69,"t":"2025-08-26T04:00:00Z","v":10362,"vw":54.548513},{"c":54.5741,"h":54.64,"l":54.2,"n":98,"o":54.2,"t":"2025-08-27T04:00:00Z","v":9003,"vw":54.596059},{"c":54.6756,"h":54.77,"l":54.49,"n":85,"o":54.4908,"t":"2025-08-28T04:00:00Z","v":4749,"vw":54.592146},{"c":54.2677,"h":54.48,"l":54.16,"n":121,"o":54.37,"t":"2025-08-29T04:00:00Z","v":12875,"vw":54.206343},{"c":53.9624,"h":53.987,"l":53.7299,"n":142,"o":53.78,"t":"2025-09-02T04:00:00Z","v":18483,"vw":53.805731},{"c":53.9583,"h":54.04,"l":53.74,"n":78,"o":53.9178,"t":"2025-09-03T04:00:00Z","v":6041,"vw":53.910453},{"c":54.27,"h":54.27,"l":52.97,"n":94,"o":52.97,"t":"2025-09-04T04:00:00Z","v":4139,"vw":53.821516},{"c":54.2203,"h":54.78,"l":54.02,"n":68,"o":54.78,"t":"2025-09-05T04:00:00Z","v":2467,"vw":54.242837},{"c":54.61,"h":54.66,"l":54.12,"n":71,"o":54.12,"t":"2025-09-08T04:00:00Z","v":2014,"vw":54.408569},{"c":54.8599,"h":54.89,"l":54.51,"n":125,"o":54.51,"t":"2025-09-09T04:00:00Z","v":6042,"vw":54.793929},{"c":55.2695,"h":55.44,"l":55.16,"n":59,"o":55.43,"t":"2025-09-10T04:00:00Z","v":1082,"vw":55.278078},{"c":55.7747,"h":56.54,"l":55.53,"n":111,"o":56.54,"t":"2025-09-11T04:00:00Z","v":6643,"vw":55.793687},{"c":55.625,"h":55.625,"l":54.82,"n":85,"o":54.82,"t":"2025-09-12T04:00:00Z","v":3093,"vw":55.44147},{"c":55.8228,"h":55.96,"l":55.64,"n":77,"o":55.64,"t":"2025-09-15T04:00:00Z","v":4126,"vw":55.86492},{"c":55.99,"h":56.08,"l":55.7754,"n":97,"o":55.875,"t":"2025-09-16T04:00:00Z","v":3813,"vw":55.934209},{"c":56.24,"h":56.2977,"l":55.98,"n":165,"o":55.98,"t":"2025-09-17T04:00:00Z","v":4624,"vw":56.207904},{"c":56.385,"h":56.5183,"l":56.28,"n":101,"o":56.39,"t":"2025-09-18T04:00:00Z","v":3860,"vw":56.406077},{"c":56.1735,"h":56.36,"l":56.07,"n":130,"o":56.36,"t":"2025-09-19T04:00:00Z","v":5549,"vw":56.151102},{"c":56.3855,"h":56.45,"l":56.169,"n":82,"o":56.19,"t":"2025-09-22T04:00:00Z","v":1958,"vw":56.33403},{"c":56.15,"h":56.4428,"l":56.01,"n":98,"o":56.4428,"t":"2025-09-23T04:00:00Z","v":45734,"vw":56.215163},{"c":56.14,"h":56.25,"l":56.105,"n":73,"o":56.22,"t":"2025-09-24T04:00:00Z","v":3447,"vw":56.208297},{"c":55.6717,"h":55.77,"l":55.48,"n":144,"o":55.77,"t":"2025-09-25T04:00:00Z","v":20157,"vw":55.6884},{"c":56.0068,"h":56.23,"l":55.8984,"n":100,"o":55.8988,"t":"2025-09-26T04:00:00Z","v":11241,"vw":56.050458},{"c":56.2203,"h":56.31,"l":56.13,"n":139,"o":56.16,"t":"2025-09-29T04:00:00Z","v":3269,"vw":56.223498},{"c":56.2172,"h":56.38,"l":56,"n":172,"o":56.38,"t":"2025-09-30T04:00:00Z","v":6297,"vw":56.187209},{"c":56.7301,"h":56.77,"l":56.5,"n":138,"o":56.5775,"t":"2025-10-01T04:00:00Z","v":8421,"vw":56.611936},{"c":56.82,"h":56.93,"l":56.81,"n":193,"o":56.81,"t":"2025-10-02T04:00:00Z","v":2935,"vw":56.855083},{"c":56.9455,"h":57.0786,"l":56.745,"n":97,"o":57.0786,"t":"2025-10-03T04:00:00Z","v":3379,"vw":56.958552},{"c":57.4526,"h":57.55,"l":57.4,"n":151,"o":57.53,"t":"2025-10-06T04:00:00Z","v":11147,"vw":57.486727},{"c":57.1207,"h":57.6,"l":57,"n":126,"o":57.6,"t":"2025-10-07T04:00:00Z","v":3502,"vw":57.322204},{"c":57.435,"h":57.435,"l":57.0745,"n":79,"o":57.34,"t":"2025-10-08T04:00:00Z","v":1654,"vw":57.313093},{"c":57.06,"h":57.3257,"l":56.91,"n":104,"o":56.95,"t":"2025-10-09T04:00:00Z","v":4259,"vw":57.095029},{"c":55.7457,"h":57.2325,"l":55.72,"n":142,"o":57.2325,"t":"2025-10-10T04:00:00Z","v":5392,"vw":56.214486},{"c":56.5853,"h":56.77,"l":56.2,"n":167,"o":56.2,"t":"2025-10-13T04:00:00Z","v":16094,"vw":56.63442},{"c":56.6752,"h":57.0175,"l":56.26,"n":85,"o":56.37,"t":"2025-10-14T04:00:00Z","v":15933,"vw":56.704851},{"c":57.0097,"h":57.17,"l":56.8,"n":81,"o":57.13,"t":"2025-10-15T04:00:00Z","v":3794,"vw":56.988418},{"c":57.0363,"h":57.55,"l":56.955,"n":158,"o":57.44,"t":"2025-10-16T04:00:00Z","v":11248,"vw":57.181965},{"c":57.1835,"h":57.3599,"l":56.98,"n":66,"o":56.99,"t":"2025-10-17T04:00:00Z","v":4377,"vw":57.088954},{"c":57.67,"h":57.8,"l":57.44,"n":137,"o":57.44,"t":"2025-10-20T04:00:00Z","v":6520,"vw":57.60927},{"c":57.6095,"h":57.84,"l":57.493,"n":99,"o":57.63,"t":"2025-10-21T04:00:00Z","v":6991,"vw":57.634279},{"c":57.3901,"h":57.55,"l":57.04,"n":225,"o":57.43,"t":"2025-10-22T04:00:00Z","v":17811,"vw":57.409713},{"c":57.8319,"h":57.89,"l":57.77,"n":62,"o":57.87,"t":"2025-10-23T04:00:00Z","v":2909,"vw":57.840736},{"c":58.3205,"h":58.46,"l":57.98,"n":103,"o":58.04,"t":"2025-10-24T04:00:00Z","v":8012,"vw":58.315483},{"c":58.8593,"h":58.9399,"l":58.67,"n":92,"o":58.755,"t":"2025-10-27T04:00:00Z","v":3792,"vw":58.823731},{"c":59.2062,"h":59.93,"l":58.92,"n":61,"o":59.93,"t":"2025-10-28T04:00:00Z","v":1278,"vw":59.379625},{"c":58.9284,"h":59.295,"l":58.7228,"n":85,"o":59.2,"t":"2025-10-29T04:00:00Z","v":3205,"vw":59.085902},{"c":58.5454,"h":58.93,"l":58.5454,"n":69,"o":58.6123,"t":"2025-10-30T04:00:00Z","v":5810,"vw":58.705438},{"c":58.2553,"h":58.55,"l":58.07,"n":162,"o":58.55,"t":"2025-10-31T04:00:00Z","v":39667,"vw":58.154026},{"c":58.3804,"h":58.5399,"l":58.288,"n":94,"o":58.47,"t":"2025-11-03T05:00:00Z","v":3738,"vw":58.380609},{"c":57.4576,"h":57.89,"l":57.33,"n":137,"o":57.53,"t":"2025-11-04T05:00:00Z","v":8367,"vw":57.619338},{"c":57.895,"h":58.05,"l":57.49,"n":92,"o":57.49,"t":"2025-11-05T05:00:00Z","v":12354,"vw":57.861384},{"c":57.4715,"h":57.94,"l":57.285,"n":74,"o":57.94,"t":"2025-11-06T05:00:00Z","v":3821,"vw":57.622459},{"c":57.4888,"h":57.52,"l":56.845,"n":82,"o":57.08,"t":"2025-11-07T05:00:00Z","v":3771,"vw":57.150616},{"c":58.2157,"h":58.289,"l":57.8103,"n":93,"o":58.1,"t":"2025-11-10T05:00:00Z","v":5799,"vw":58.137203},{"c":58.4043,"h":58.56,"l":58.239,"n":76,"o":58.48,"t":"2025-11-11T05:00:00Z","v":3124,"vw":58.444805},{"c":58.715,"h":58.82,"l":58.64,"n":87,"o":58.66,"t":"2025-11-12T05:00:00Z","v":6612,"vw":58.751135},{"c":57.9234,"h":58.63,"l":57.9234,"n":97,"o":58.63,"t":"2025-11-13T05:00:00Z","v":2493,"vw":58.25055},{"c":57.8113,"h":58.14,"l":57.766,"n":66,"o":57.965,"t":"2025-11-14T05:00:00Z","v":5329,"vw":57.959563},{"c":57.0031,"h":57.6991,"l":56.955,"n":77,"o":57.675,"t":"2025-11-17T05:00:00Z","v":1776,"vw":57.330812},{"c":56.61,"h":56.6929,"l":56.14,"n":92,"o":56.55,"t":"2025-11-18T05:00:00Z","v":3354,"vw":56.563889},{"c":56.3397,"h":56.57,"l":56.05,"n":84,"o":56.539,"t":"2025-11-19T05:00:00Z","v":3964,"vw":56.302635},{"c":55.4213,"h":56.875,"l":55.4213,"n":75,"o":56.875,"t":"2025-11-20T05:00:00Z","v":3038,"vw":55.920198},{"c":56.0309,"h":56.2,"l":55.44,"n":111,"o":55.47,"t":"2025-11-21T05:00:00Z","v":2841,"vw":55.955573},{"c":56.4993,"h":56.619,"l":56.01,"n":94,"o":56.32,"t":"2025-11-24T05:00:00Z","v":4103,"vw":56.439812},{"c":56.9083,"h":56.92,"l":56.42,"n":49,"o":56.4976,"t":"2025-11-25T05:00:00Z","v":4276,"vw":56.73325},{"c":57.3346,"h":57.46,"l":57.09,"n":80,"o":57.21,"t":"2025-11-26T05:00:00Z","v":3903,"vw":57.299614},{"c":57.6798,"h":57.78,"l":57.51,"n":70,"o":57.51,"t":"2025-11-28T05:00:00Z","v":1008,"vw":57.665632},{"c":57.6271,"h":57.88,"l":57.517,"n":92,"o":57.61,"t":"2025-12-01T05:00:00Z","v":5149,"vw":57.752833},{"c":57.8352,"h":57.87,"l":57.63,"n":69,"o":57.63,"t":"2025-12-02T05:00:00Z","v":1766,"vw":57.708638},{"c":58.0799,"h":58.19,"l":57.781,"n":88,"o":57.781,"t":"2025-12-03T05:00:00Z","v":3086,"vw":57.990856},{"c":58.2985,"h":58.45,"l":58.1675,"n":78,"o":58.39,"t":"2025-12-04T05:00:00Z","v":7954,"vw":58.298367},{"c":58.5391,"h":59.29,"l":58.425,"n":99,"o":59.29,"t":"2025-12-05T05:00:00Z","v":6653,"vw":58.726495},{"c":58.4005,"h":58.73,"l":57.77,"n":81,"o":58.73,"t":"2025-12-08T05:00:00Z","v":6298,"vw":58.300228},{"c":58.3303,"h":58.61,"l":58.3,"n":97,"o":58.46,"t":"2025-12-09T05:00:00Z","v":3498,"vw":58.463261},{"c":58.829,"h":58.829,"l":58.315,"n":82,"o":58.315,"t":"2025-12-10T05:00:00Z","v":5280,"vw":58.391809},{"c":59.1684,"h":59.3,"l":58.65,"n":84,"o":58.65,"t":"2025-12-11T05:00:00Z","v":5364,"vw":59.121703},{"c":58.39,"h":58.925,"l":58.326,"n":59,"o":58.84,"t":"2025-12-12T05:00:00Z","v":1854,"vw":58.566637},{"c":58.3147,"h":58.88,"l":58.25,"n":86,"o":58.83,"t":"2025-12-15T05:00:00Z","v":6337,"vw":58.438466},{"c":58.1181,"h":58.17,"l":57.93,"n":90,"o":58.17,"t":"2025-12-16T05:00:00Z","v":5297,"vw":58.072693},{"c":57.9,"h":58.46,"l":57.81,"n":90,"o":58.36,"t":"2025-12-17T05:00:00Z","v":7898,"vw":57.999992},{"c":58.4449,"h":58.75,"l":58.2401,"n":66,"o":58.565,"t":"2025-12-18T05:00:00Z","v":3263,"vw":58.542741},{"c":59.0888,"h":59.4,"l":58.76,"n":99,"o":58.7601,"t":"2025-12-19T05:00:00Z","v":5473,"vw":59.133055},{"c":59.32,"h":59.4199,"l":59.21,"n":168,"o":59.348,"t":"2025-12-22T05:00:00Z","v":2800,"vw":59.34151},{"c":59.5,"h":59.58,"l":59.29,"n":98,"o":59.32,"t":"2025-12-23T05:00:00Z","v":15366,"vw":59.467787},{"c":59.6708,"h":59.78,"l":59.6225,"n":45,"o":59.66,"t":"2025-12-24T05:00:00Z","v":981,"vw":59.67624},{"c":59.8272,"h":59.8272,"l":59.64,"n":63,"o":59.735,"t":"2025-12-26T05:00:00Z","v":1087,"vw":59.736077},{"c":59.685,"h":59.685,"l":59.43,"n":97,"o":59.43,"t":"2025-12-29T05:00:00Z","v":2077,"vw":59.57888},{"c":59.8141,"h":59.99,"l":59.8141,"n":101,"o":59.98,"t":"2025-12-30T05:00:00Z","v":2517,"vw":59.909918},{"c":59.4984,"h":59.87,"l":59.4984,"n":118,"o":59.87,"t":"2025-12-31T05:00:00Z","v":3937,"vw":59.620684},{"c":60.3101,"h":60.3774,"l":60.03,"n":90,"o":60.3774,"t":"2026-01-02T05:00:00Z","v":2732,"vw":60.222283},{"c":60.7859,"h":60.99,"l":60.67,"n":310,"o":60.67,"t":"2026-01-05T05:00:00Z","v":25958,"vw":60.750725},{"c":61.2079,"h":61.33,"l":60.985,"n":98,"o":61.02,"t":"2026-01-06T05:00:00Z","v":4933,"vw":61.176119},{"c":61.0245,"h":61.31,"l":60.97,"n":79,"o":61.3,"t":"2026-01-07T05:00:00Z","v":4332,"vw":61.16351},{"c":60.7896,"h":60.8294,"l":60.59,"n":64,"o":60.59,"t":"2026-01-08T05:00:00Z","v":1906,"vw":60.690794},{"c":61.1145,"h":61.191,"l":60.6821,"n":83,"o":61.05,"t":"2026-01-09T05:00:00Z","v":3350,"vw":61.009568},{"c":61.574,"h":61.68,"l":61.062,"n":140,"o":61.11,"t":"2026-01-12T05:00:00Z","v":11163,"vw":61.471093},{"c":61.3627,"h":61.59,"l":61.27,"n":104,"o":61.315,"t":"2026-01-13T05:00:00Z","v":4454,"vw":61.438336},{"c":61.49,"h":61.59,"l":61.25,"n":101,"o":61.48,"t":"2026-01-14T05:00:00Z","v":4498,"vw":61.42949},{"c":61.555,"h":61.9,"l":61.55,"n":128,"o":61.63,"t":"2026-01-15T05:00:00Z","v":5430,"vw":61.737729},{"c":61.5922,"h":61.84,"l":61.44,"n":89,"o":61.84,"t":"2026-01-16T05:00:00Z","v":3077,"vw":61.596214},{"c":60.3697,"h":61.02,"l":59.34,"n":177,"o":60.72,"t":"2026-01-20T05:00:00Z","v":7350,"vw":60.502758},{"c":61.5769,"h":61.809,"l":61.005,"n":171,"o":61.17,"t":"2026-01-21T05:00:00Z","v":14196,"vw":61.481353},{"c":62.0166,"h":62.16,"l":61.8,"n":113,"o":61.81,"t":"2026-01-22T05:00:00Z","v":1887,"vw":62.022753},{"c":61.705,"h":61.8665,"l":61.4028,"n":152,"o":61.74,"t":"2026-01-23T05:00:00Z","v":13563,"vw":61.731163},{"c":61.85,"h":62.04,"l":61.74,"n":110,"o":61.75,"t":"2026-01-26T05:00:00Z","v":3355,"vw":61.844633},{"c":62.5777,"h":62.7,"l":62.31,"n":108,"o":62.375,"t":"2026-01-27T05:00:00Z","v":4016,"vw":62.411847},{"c":62.655,"h":62.83,"l":62.515,"n":103,"o":62.8,"t":"2026-01-28T05:00:00Z","v":8335,"vw":62.647914},{"c":62.6873,"h":63.02,"l":62.0709,"n":114,"o":63.02,"t":"2026-01-29T05:00:00Z","v":9071,"vw":62.622266},{"c":62.0871,"h":62.76,"l":62.02,"n":161,"o":62.76,"t":"2026-01-30T05:00:00Z","v":11438,"vw":62.249106},{"c":62.5811,"h":62.89,"l":61.93,"n":217,"o":61.93,"t":"2026-02-02T05:00:00Z","v":19570,"vw":62.469298},{"c":61.9951,"h":62.45,"l":61.5574,"n":144,"o":62.45,"t":"2026-02-03T05:00:00Z","v":9614,"vw":61.776872},{"c":61.283,"h":61.86,"l":61.03,"n":262,"o":61.755,"t":"2026-02-04T05:00:00Z","v":6007,"vw":61.38106},{"c":60.6659,"h":61.21,"l":60.6241,"n":124,"o":61,"t":"2026-02-05T05:00:00Z","v":5979,"vw":60.90647},{"c":61.89,"h":61.89,"l":61.3901,"n":84,"o":61.675,"t":"2026-02-06T05:00:00Z","v":4389,"vw":61.545626},{"c":62.1402,"h":62.259,"l":61.71,"n":105,"o":61.71,"t":"2026-02-09T05:00:00Z","v":3364,"vw":62.102628},{"c":61.9982,"h":62.3499,"l":61.9178,"n":91,"o":62.3499,"t":"2026-02-10T05:00:00Z","v":2180,"vw":62.07793},{"c":61.74,"h":62.07,"l":61.64,"n":144,"o":61.84,"t":"2026-02-11T05:00:00Z","v":85902,"vw":61.860296},{"c":60.8288,"h":61.71,"l":60.68,"n":115,"o":61.539,"t":"2026-02-12T05:00:00Z","v":3964,"vw":61.208432},{"c":60.8481,"h":61.16,"l":60.555,"n":307,"o":60.555,"t":"2026-02-13T05:00:00Z","v":14619,"vw":60.812987},{"c":60.8812,"h":61.11,"l":60.4601,"n":112,"o":60.66,"t":"2026-02-17T05:00:00Z","v":4240,"vw":60.847788},{"c":61.4872,"h":61.9967,"l":61.42,"n":154,"o":61.57,"t":"2026-02-18T05:00:00Z","v":15184,"vw":61.71392},{"c":60.8817,"h":60.8817,"l":60.45,"n":99,"o":60.86,"t":"2026-02-19T05:00:00Z","v":6832,"vw":60.769006},{"c":61.4503,"h":61.55,"l":60.895,"n":120,"o":60.895,"t":"2026-02-20T05:00:00Z","v":5139,"vw":61.219047},{"c":60.644,"h":61.17,"l":60.48,"n":130,"o":61.17,"t":"2026-02-23T05:00:00Z","v":3370,"vw":60.869031},{"c":61.1854,"h":61.1854,"l":61.01,"n":52,"o":61.01,"t":"2026-02-24T05:00:00Z","v":2348,"vw":61.102342},{"c":61.7302,"h":61.7302,"l":61.465,"n":85,"o":61.465,"t":"2026-02-25T05:00:00Z","v":2366,"vw":61.601776},{"c":61.625,"h":61.85,"l":61.415,"n":73,"o":61.85,"t":"2026-02-26T05:00:00Z","v":2732,"vw":61.623476},{"c":61.2585,"h":61.3459,"l":61.0526,"n":89,"o":61.25,"t":"2026-02-27T05:00:00Z","v":2844,"vw":61.21706},{"c":60.6476,"h":60.8118,"l":59.98,"n":84,"o":60.23,"t":"2026-03-02T05:00:00Z","v":16528,"vw":60.052825},{"c":59.2175,"h":59.375,"l":57.91,"n":104,"o":58.41,"t":"2026-03-03T05:00:00Z","v":5116,"vw":58.650889},{"c":59.9764,"h":60.21,"l":59.63,"n":88,"o":59.63,"t":"2026-03-04T05:00:00Z","v":1367,"vw":59.894586},{"c":59.1983,"h":59.1983,"l":59.105,"n":64,"o":59.105,"t":"2026-03-05T05:00:00Z","v":1060,"vw":59.105},{"c":58.6464,"h":58.94,"l":58.25,"n":87,"o":58.25,"t":"2026-03-06T05:00:00Z","v":2441,"vw":58.718576},{"c":59.1099,"h":59.1099,"l":57.49,"n":113,"o":57.617,"t":"2026-03-09T04:00:00Z","v":21677,"vw":58.116054},{"c":59.0648,"h":59.91,"l":58.99,"n":76,"o":59.14,"t":"2026-03-10T04:00:00Z","v":3086,"vw":59.345875},{"c":59.0274,"h":59.225,"l":58.68,"n":123,"o":59.09,"t":"2026-03-11T04:00:00Z","v":8154,"vw":59.060129},{"c":57.9406,"h":58.17,"l":57.9406,"n":57,"o":58.17,"t":"2026-03-12T04:00:00Z","v":1977,"vw":58.103007},{"c":57.7356,"h":58.4,"l":57.58,"n":58,"o":58.4,"t":"2026-03-13T04:00:00Z","v":1712,"vw":57.873023},{"c":58.5691,"h":58.79,"l":58.46,"n":107,"o":58.46,"t":"2026-03-16T04:00:00Z","v":3738,"vw":58.596664},{"c":58.9291,"h":59.08,"l":58.81,"n":65,"o":59.08,"t":"2026-03-17T04:00:00Z","v":3032,"vw":58.961286},{"c":58.1609,"h":58.85,"l":58.03,"n":144,"o":58.85,"t":"2026-03-18T04:00:00Z","v":3716,"vw":58.435343},{"c":58.1005,"h":58.3015,"l":57.48,"n":108,"o":57.61,"t":"2026-03-19T04:00:00Z","v":3665,"vw":57.934138},{"c":56.7259,"h":57.8,"l":56.375,"n":119,"o":57.77,"t":"2026-03-20T04:00:00Z","v":11640,"vw":57.318206},{"c":57.7435,"h":58.21,"l":57.57,"n":129,"o":57.7,"t":"2026-03-23T04:00:00Z","v":22364,"vw":57.748405},{"c":57.5279,"h":57.78,"l":57.12,"n":158,"o":57.12,"t":"2026-03-24T04:00:00Z","v":12206,"vw":57.495832},{"c":57.9668,"h":58.48,"l":57.82,"n":104,"o":58.31,"t":"2026-03-25T04:00:00Z","v":5094,"vw":58.156278},{"c":56.8318,"h":57.245,"l":56.725,"n":70,"o":57.06,"t":"2026-03-26T04:00:00Z","v":37733,"vw":57.032426},{"c":56.0307,"h":56.32,"l":55.98,"n":60,"o":56.32,"t":"2026-03-27T04:00:00Z","v":1932,"vw":56.087948},{"c":56.134,"h":56.57,"l":56.134,"n":108,"o":56.35,"t":"2026-03-30T04:00:00Z","v":6332,"vw":56.366362},{"c":57.7641,"h":57.7641,"l":56.5401,"n":116,"o":57.01,"t":"2026-03-31T04:00:00Z","v":3862,"vw":57.127609},{"c":58.2039,"h":58.485,"l":58.07,"n":92,"o":58.07,"t":"2026-04-01T04:00:00Z","v":6761,"vw":58.151909},{"c":58.2697,"h":58.2697,"l":57.95,"n":69,"o":57.96,"t":"2026-04-02T04:00:00Z","v":2751,"vw":58.048794},{"c":58.5966,"h":58.71,"l":58.24,"n":102,"o":58.24,"t":"2026-04-06T04:00:00Z","v":5505,"vw":58.364745},{"c":58.5357,"h":58.54,"l":57.6901,"n":105,"o":58.1399,"t":"2026-04-07T04:00:00Z","v":11718,"vw":57.956077},{"c":60.217,"h":60.48,"l":60.2,"n":73,"o":60.48,"t":"2026-04-08T04:00:00Z","v":2657,"vw":60.30365},{"c":60.235,"h":60.235,"l":59.805,"n":75,"o":59.805,"t":"2026-04-09T04:00:00Z","v":2126,"vw":60.065811},{"c":60.0903,"h":60.3152,"l":60.01,"n":86,"o":60.3152,"t":"2026-04-10T04:00:00Z","v":4760,"vw":60.108053},{"c":60.8718,"h":60.96,"l":59.68,"n":97,"o":59.68,"t":"2026-04-13T04:00:00Z","v":3336,"vw":60.316446},{"c":61.5097,"h":61.51,"l":61.2001,"n":100,"o":61.256,"t":"2026-04-14T04:00:00Z","v":3209,"vw":61.384679},{"c":61.9381,"h":62.08,"l":61.53,"n":53,"o":61.53,"t":"2026-04-15T04:00:00Z","v":2434,"vw":61.850071},{"c":62.3236,"h":62.51,"l":62.0853,"n":75,"o":62.3,"t":"2026-04-16T04:00:00Z","v":6207,"vw":62.338625},{"c":63.1292,"h":63.435,"l":63.1292,"n":131,"o":63.39,"t":"2026-04-17T04:00:00Z","v":31870,"vw":63.360432},{"c":62.9742,"h":63.0988,"l":62.75,"n":77,"o":63.08,"t":"2026-04-20T04:00:00Z","v":1530,"vw":62.996205},{"c":62.3231,"h":63,"l":62.3231,"n":145,"o":63,"t":"2026-04-21T04:00:00Z","v":4772,"vw":62.834239},{"c":62.4773,"h":62.4773,"l":62.3522,"n":47,"o":62.45,"t":"2026-04-22T04:00:00Z","v":4956,"vw":62.44676},{"c":61.6775,"h":61.73,"l":61.46,"n":51,"o":61.69,"t":"2026-04-23T04:00:00Z","v":1695,"vw":61.638682},{"c":62.4397,"h":62.4397,"l":62.16,"n":56,"o":62.42,"t":"2026-04-24T04:00:00Z","v":15607,"vw":62.165718},{"c":62.3143,"h":62.545,"l":62.15,"n":115,"o":62.31,"t":"2026-04-27T04:00:00Z","v":3129,"vw":62.332811},{"c":61.935,"h":62,"l":61.785,"n":73,"o":61.98,"t":"2026-04-28T04:00:00Z","v":2503,"vw":61.887503},{"c":61.9164,"h":61.9834,"l":61.4075,"n":75,"o":61.87,"t":"2026-04-29T04:00:00Z","v":3257,"vw":61.715897},{"c":62.6277,"h":62.6277,"l":61.99,"n":113,"o":62.25,"t":"2026-04-30T04:00:00Z","v":9245,"vw":62.270119},{"c":62.774,"h":62.935,"l":62.7001,"n":76,"o":62.935,"t":"2026-05-01T04:00:00Z","v":2876,"vw":62.867818},{"c":62.205,"h":62.65,"l":62.205,"n":100,"o":62.65,"t":"2026-05-04T04:00:00Z","v":2491,"vw":62.311991},{"c":62.9656,"h":63.015,"l":62.72,"n":52,"o":62.83,"t":"2026-05-05T04:00:00Z","v":3195,"vw":62.851969},{"c":64.5348,"h":64.5348,"l":64.28,"n":83,"o":64.3,"t":"2026-05-06T04:00:00Z","v":2095,"vw":64.404658},{"c":63.676,"h":63.755,"l":63.676,"n":55,"o":63.75,"t":"2026-05-07T04:00:00Z","v":1178,"vw":63.714507},{"c":64.5391,"h":64.59,"l":64.22,"n":68,"o":64.285,"t":"2026-05-08T04:00:00Z","v":4344,"vw":64.384856},{"c":64.5963,"h":64.795,"l":64.49,"n":78,"o":64.67,"t":"2026-05-11T04:00:00Z","v":4020,"vw":64.63888},{"c":63.9712,"h":63.9712,"l":63.4169,"n":83,"o":63.9,"t":"2026-05-12T04:00:00Z","v":3541,"vw":63.703572},{"c":64.5116,"h":64.5651,"l":64.22,"n":74,"o":64.35,"t":"2026-05-13T04:00:00Z","v":8367,"vw":64.394212},{"c":64.57,"h":64.74,"l":64.32,"n":148,"o":64.32,"t":"2026-05-14T04:00:00Z","v":4701,"vw":64.623453},{"c":63.4463,"h":63.8,"l":63.4463,"n":56,"o":63.72,"t":"2026-05-15T04:00:00Z","v":2154,"vw":63.715123},{"c":63.9166,"h":63.9166,"l":63.5632,"n":96,"o":63.88,"t":"2026-05-18T04:00:00Z","v":2923,"vw":63.770302},{"c":63.7506,"h":64.2,"l":63.42,"n":141,"o":63.59,"t":"2026-05-19T04:00:00Z","v":5072,"vw":64.057236},{"c":64.8199,"h":64.87,"l":64.57,"n":127,"o":64.57,"t":"2026-05-20T04:00:00Z","v":1220,"vw":64.728333},{"c":65.05,"h":65.1,"l":64.23,"n":85,"o":64.23,"t":"2026-05-21T04:00:00Z","v":2821,"vw":64.609264},{"c":65.166,"h":65.539,"l":65,"n":187,"o":65.23,"t":"2026-05-22T04:00:00Z","v":5298,"vw":65.384661},{"c":65.9652,"h":66.11,"l":65.6991,"n":96,"o":65.97,"t":"2026-05-26T04:00:00Z","v":1849,"vw":65.856185},{"c":65.8379,"h":65.935,"l":65.7,"n":79,"o":65.91,"t":"2026-05-27T04:00:00Z","v":1089,"vw":65.85956},{"c":66.0436,"h":66.1,"l":65.89,"n":150,"o":66.1,"t":"2026-05-28T04:00:00Z","v":2333,"vw":66.039926},{"c":66.5734,"h":66.715,"l":66.28,"n":172,"o":66.28,"t":"2026-05-29T04:00:00Z","v":14300,"vw":66.544913},{"c":67.265,"h":67.265,"l":66.4601,"n":63,"o":67.04,"t":"2026-06-01T04:00:00Z","v":901,"vw":66.889526},{"c":67.7172,"h":67.7172,"l":67.29,"n":128,"o":67.29,"t":"2026-06-02T04:00:00Z","v":844,"vw":67.51},{"c":66.7021,"h":66.85,"l":66.595,"n":64,"o":66.755,"t":"2026-06-03T04:00:00Z","v":2731,"vw":66.744273},{"c":66.809,"h":66.8651,"l":66.49,"n":63,"o":66.49,"t":"2026-06-04T04:00:00Z","v":1165,"vw":66.710658},{"c":64.5023,"h":65.4,"l":64.47,"n":96,"o":65.4,"t":"2026-06-05T04:00:00Z","v":2730,"vw":64.654655},{"c":65.0798,"h":65.47,"l":65.0798,"n":72,"o":65.47,"t":"2026-06-08T04:00:00Z","v":2118,"vw":65.302271},{"c":64.7856,"h":65.59,"l":63.94,"n":71,"o":65.57,"t":"2026-06-09T04:00:00Z","v":4811,"vw":64.559183},{"c":63.9878,"h":64.51,"l":63.83,"n":72,"o":64.435,"t":"2026-06-10T04:00:00Z","v":1863,"vw":64.279701},{"c":65.384,"h":65.384,"l":64.01,"n":51,"o":64.01,"t":"2026-06-11T04:00:00Z","v":1171,"vw":64.233402},{"c":65.985,"h":66.135,"l":65.95,"n":58,"o":66.045,"t":"2026-06-12T04:00:00Z","v":1321,"vw":66.010144},{"c":66.795,"h":67.035,"l":66.66,"n":53,"o":66.905,"t":"2026-06-15T04:00:00Z","v":5511,"vw":67.018042},{"c":66.2894,"h":66.96,"l":66.2894,"n":51,"o":66.96,"t":"2026-06-16T04:00:00Z","v":891,"vw":66.679968},{"c":65.525,"h":66.37,"l":65.525,"n":52,"o":66.321,"t":"2026-06-17T04:00:00Z","v":1614,"vw":66.292451},{"c":65.795,"h":66.07,"l":65.65,"n":57,"o":65.88,"t":"2026-06-18T04:00:00Z","v":1656,"vw":65.899791},{"c":66.1097,"h":66.83,"l":65.94,"n":82,"o":66,"t":"2026-06-22T04:00:00Z","v":2704,"vw":66.294971},{"c":64.8332,"h":65.2111,"l":64.78,"n":49,"o":64.78,"t":"2026-06-23T04:00:00Z","v":879,"vw":64.954747},{"c":64.4012,"h":64.56,"l":64.26,"n":62,"o":64.41,"t":"2026-06-24T04:00:00Z","v":3768,"vw":64.367262},{"c":63.959,"h":64.19,"l":63.695,"n":67,"o":63.695,"t":"2026-06-25T04:00:00Z","v":1692,"vw":63.993202},{"c":63.6114,"h":63.78,"l":63.6114,"n":67,"o":63.78,"t":"2026-06-26T04:00:00Z","v":1289,"vw":63.713077},{"c":63.9188,"h":63.98,"l":63.09,"n":105,"o":63.87,"t":"2026-06-29T04:00:00Z","v":2990,"vw":63.686576},{"c":64.2499,"h":64.38,"l":63.85,"n":119,"o":63.93,"t":"2026-06-30T04:00:00Z","v":4643,"vw":64.072553},{"c":63.6649,"h":64.029,"l":63.6649,"n":92,"o":63.77,"t":"2026-07-01T04:00:00Z","v":2658,"vw":63.853311},{"c":63.88,"h":64.75,"l":63.435,"n":86,"o":64.44,"t":"2026-07-02T04:00:00Z","v":2908,"vw":63.978295},{"c":64.8304,"h":64.989,"l":64.735,"n":103,"o":64.735,"t":"2026-07-06T04:00:00Z","v":2041,"vw":64.891149},{"c":64.1258,"h":64.31,"l":64.1258,"n":73,"o":64.31,"t":"2026-07-07T04:00:00Z","v":1392,"vw":64.31},{"c":63.7837,"h":63.7837,"l":63.71,"n":53,"o":63.71,"t":"2026-07-08T04:00:00Z","v":580,"vw":63.71},{"c":64.3343,"h":64.41,"l":63.88,"n":58,"o":63.88,"t":"2026-07-09T04:00:00Z","v":1422,"vw":64.078474},{"c":64.5123,"h":64.5123,"l":64.35,"n":61,"o":64.35,"t":"2026-07-10T04:00:00Z","v":856,"vw":64.361173},{"c":64.035,"h":64.34,"l":63.98,"n":58,"o":64.34,"t":"2026-07-13T04:00:00Z","v":1244,"vw":64.164586},{"c":64.3147,"h":64.375,"l":64.25,"n":63,"o":64.25,"t":"2026-07-14T04:00:00Z","v":1046,"vw":64.337644},{"c":64.4235,"h":64.65,"l":64.23,"n":52,"o":64.57,"t":"2026-07-15T04:00:00Z","v":1785,"vw":64.575613},{"c":63.862,"h":63.97,"l":63.745,"n":70,"o":63.845,"t":"2026-07-16T04:00:00Z","v":3967,"vw":63.873391},{"c":63.5771,"h":63.5771,"l":63.08,"n":60,"o":63.08,"t":"2026-07-17T04:00:00Z","v":716,"vw":63.08},{"c":63.493,"h":63.721,"l":63.493,"n":69,"o":63.721,"t":"2026-07-20T04:00:00Z","v":902,"vw":63.666958},{"c":64.347,"h":64.529,"l":63.89,"n":63,"o":63.89,"t":"2026-07-21T04:00:00Z","v":1475,"vw":64.308866},{"c":64.425,"h":64.57,"l":64.425,"n":45,"o":64.57,"t":"2026-07-22T04:00:00Z","v":1376,"vw":64.508444},{"c":63.4415,"h":63.635,"l":63.41,"n":133,"o":63.635,"t":"2026-07-23T04:00:00Z","v":4343,"vw":63.485806},{"c":63.5663,"h":63.88,"l":63.49,"n":75,"o":63.73,"t":"2026-07-24T04:00:00Z","v":2886,"vw":63.574622},{"c":64.1241,"h":64.3,"l":63.94,"n":118,"o":64.3,"t":"2026-07-27T04:00:00Z","v":1182,"vw":64.110137},{"c":64.11,"h":64.22,"l":63.5,"n":59,"o":63.53,"t":"2026-07-28T04:00:00Z","v":8642,"vw":63.517665},{"c":63.5611,"h":64.0099,"l":63.53,"n":63,"o":64.0099,"t":"2026-07-29T04:00:00Z","v":1774,"vw":63.808219},{"c":65.1996,"h":65.23,"l":64.74,"n":50,"o":64.74,"t":"2026-07-30T04:00:00Z","v":919,"vw":65.045498},{"c":65.2678,"h":65.38,"l":65.05,"n":64,"o":65.05,"t":"2026-07-31T04:00:00Z","v":1758,"vw":65.180541},{"c":65.857,"h":65.88,"l":65.655,"n":62,"o":65.655,"t":"2026-08-03T04:00:00Z","v":825,"vw":65.725843},{"c":66.78,"h":66.82,"l":66.355,"n":159,"o":66.355,"t":"2026-08-04T04:00:00Z","v":3655,"vw":66.706603},{"c":66.4866,"h":66.67,"l":66.48,"n":81,"o":66.6384,"t":"2026-08-05T04:00:00Z","v":4599,"vw":66.631716},{"c":66.1757,"h":66.29,"l":66.1757,"n":63,"o":66.1785,"t":"2026-08-06T04:00:00Z","v":672,"vw":66.218464},{"c":66.5093,"h":66.59,"l":66.37,"n":105,"o":66.55,"t":"2026-08-07T04:00:00Z","v":8296,"vw":66.459985},{"c":66.365,"h":66.47,"l":66.3,"n":93,"o":66.39,"t":"2026-08-10T04:00:00Z","v":2614,"vw":66.391332},{"c":66.3238,"h":66.3238,"l":66.265,"n":51,"o":66.265,"t":"2026-08-11T04:00:00Z","v":424,"vw":66.265},{"c":66.6079,"h":66.74,"l":66.42,"n":71,"o":66.5416,"t":"2026-08-12T04:00:00Z","v":2505,"vw":66.526195},{"c":67.0596,"h":67.0596,"l":66.9,"n":47,"o":66.95,"t":"2026-08-13T04:00:00Z","v":669,"vw":66.912687},{"c":67.1608,"h":67.275,"l":67.07,"n":64,"o":67.275,"t":"2026-08-14T04:00:00Z","v":711,"vw":67.151745},{"c":66.96,"h":67.18,"l":66.96,"n":62,"o":67.17,"t":"2026-08-17T04:00:00Z","v":1523,"vw":67.143362},{"c":66.3296,"h":66.46,"l":66.3296,"n":55,"o":66.44,"t":"2026-08-18T04:00:00Z","v":662,"vw":66.452},{"c":66.4016,"h":66.58,"l":66.4016,"n":57,"o":66.58,"t":"2026-08-19T04:00:00Z","v":910,"vw":66.58},{"c":66.3059,"h":66.36,"l":66.11,"n":58,"o":66.11,"t":"2026-08-20T04:00:00Z","v":1007,"vw":66.256784},{"c":66.7086,"h":66.85,"l":66.551,"n":79,"o":66.82,"t":"2026-08-21T04:00:00Z","v":3723,"vw":66.673589},{"c":66.4128,"h":66.49,"l":66.32,"n":62,"o":66.49,"t":"2026-08-24T04:00:00Z","v":947,"vw":66.43375},{"c":66.7957,"h":66.8899,"l":66.63,"n":75,"o":66.6301,"t":"2026-08-25T04:00:00Z","v":1247,"vw":66.768961},{"c":66.6797,"h":66.6836,"l":66.59,"n":61,"o":66.6836,"t":"2026-08-26T04:00:00Z","v":891,"vw":66.62652},{"c":66.9489,"h":66.9489,"l":66.935,"n":45,"o":66.935,"t":"2026-08-27T04:00:00Z","v":571,"vw":66.935},{"c":66.9954,"h":66.9954,"l":66.8,"n":62,"o":66.8,"t":"2026-08-28T04:00:00Z","v":736,"vw":66.8},{"c":66.9616,"h":66.9616,"l":66.94,"n":67,"o":66.96,"t":"2026-08-31T04:00:00Z","v":889,"vw":66.953939},{"c":66.38,"h":66.835,"l":66.38,"n":55,"o":66.835,"t":"2026-09-01T04:00:00Z","v":871,"vw":66.570092},{"c":66.795,"h":66.795,"l":66.78,"n":88,"o":66.78,"t":"2026-09-02T04:00:00Z","v":567,"vw":66.78},{"c":67.5007,"h":67.5007,"l":67.07,"n":53,"o":67.095,"t":"2026-09-03T04:00:00Z","v":1249,"vw":67.212668},{"c":67.7909,"h":67.7909,"l":67.39,"n":69,"o":67.39,"t":"2026-09-04T04:00:00Z","v":857,"vw":67.480681},{"c":67.3321,"h":67.54,"l":67.3321,"n":50,"o":67.54,"t":"2026-09-08T04:00:00Z","v":449,"vw":67.54},{"c":67.0008,"h":67.24,"l":66.85,"n":67,"o":67.24,"t":"2026-09-09T04:00:00Z","v":1945,"vw":66.98774},{"c":66.4681,"h":66.62,"l":66.44,"n":93,"o":66.49,"t":"2026-09-10T04:00:00Z","v":1747,"vw":66.508653},{"c":67.1946,"h":67.1946,"l":67.1201,"n":68,"o":67.19,"t":"2026-09-11T04:00:00Z","v":1258,"vw":67.148882},{"c":66.8004,"h":67.03,"l":66.56,"n":64,"o":66.56,"t":"2026-09-14T04:00:00Z","v":726,"vw":66.814178},{"c":66.26,"h":66.5478,"l":65.96,"n":59,"o":66.5478,"t":"2026-09-15T04:00:00Z","v":2907,"vw":66.289654},{"c":65.6565,"h":66.1,"l":65.3101,"n":96,"o":66.1,"t":"2026-09-16T04:00:00Z","v":1055,"vw":65.666389},{"c":66.5348,"h":66.6799,"l":66.5348,"n":57,"o":66.6799,"t":"2026-09-17T04:00:00Z","v":983,"vw":66.601019},{"c":66.1376,"h":66.1376,"l":65.79,"n":67,"o":65.81,"t":"2026-09-18T04:00:00Z","v":1990,"vw":65.804306},{"c":67.0848,"h":67.0848,"l":66.83,"n":98,"o":66.94,"t":"2026-09-21T04:00:00Z","v":2443,"vw":66.90811},{"c":66.7697,"h":67.05,"l":66.6,"n":94,"o":67.05,"t":"2026-09-22T04:00:00Z","v":4881,"vw":66.830692},{"c":66.0618,"h":66.27,"l":66.0618,"n":54,"o":66.08,"t":"2026-09-23T04:00:00Z","v":977,"vw":66.180956},{"c":65.8556,"h":65.8556,"l":65.68,"n":71,"o":65.68,"t":"2026-09-24T04:00:00Z","v":1779,"vw":65.737092},{"c":66.069,"h":66.09,"l":65.85,"n":59,"o":65.85,"t":"2026-09-25T04:00:00Z","v":1551,"vw":65.878784},{"c":65.64,"h":65.93,"l":65.64,"n":56,"o":65.77,"t":"2026-09-28T04:00:00Z","v":1445,"vw":65.829487},{"c":65.34,"h":65.39,"l":65.0101,"n":149,"o":65.39,"t":"2026-09-29T04:00:00Z","v":2343,"vw":65.248277},{"c":65.1583,"h":65.53,"l":65.132,"n":69,"o":65.53,"t":"2026-09-30T04:00:00Z","v":1525,"vw":65.357381},{"c":64.9109,"h":64.9109,"l":64.765,"n":64,"o":64.765,"t":"2026-10-01T04:00:00Z","v":1485,"vw":64.785799},{"c":64.9397,"h":64.94,"l":64.88,"n":58,"o":64.88,"t":"2026-10-02T04:00:00Z","v":545,"vw":64.911169},{"c":65.31,"h":65.3492,"l":64.75,"n":89,"o":64.75,"t":"2026-10-05T04:00:00Z","v":3749,"vw":65.080376},{"c":65.69,"h":65.86,"l":65.69,"n":47,"o":65.86,"t":"2026-10-06T04:00:00Z","v":935,"vw":65.833922},{"c":64.82,"h":64.835,"l":64.56,"n":87,"o":64.67,"t":"2026-10-07T04:00:00Z","v":2224,"vw":64.633604},{"c":64.7062,"h":64.7062,"l":64.23,"n":62,"o":64.38,"t":"2026-10-08T04:00:00Z","v":1021,"vw":64.437132},{"c":65.1266,"h":65.1266,"l":64.975,"n":48,"o":64.975,"t":"2026-10-09T04:00:00Z","v":480,"vw":65.020779},{"c":65.27,"h":65.325,"l":65.17,"n":39,"o":65.17,"t":"2026-10-12T04:00:00Z","v":977,"vw":65.300318},{"c":65.535,"h":65.576,"l":65.29,"n":33,"o":65.29,"t":"2026-10-13T04:00:00Z","v":1207,"vw":65.463633},{"c":64.76,"h":65.24,"l":64.6201,"n":67,"o":65.24,"t":"2026-10-14T04:00:00Z","v":2628,"vw":64.908507},{"c":65.565,"h":65.565,"l":65.11,"n":56,"o":65.11,"t":"2026-10-15T04:00:00Z","v":3660,"vw":65.352263},{"c":65.2512,"h":65.92,"l":65.12,"n":45,"o":65.92,"t":"2026-10-16T04:00:00Z","v":1477,"vw":65.376801},{"c":64.9263,"h":65.19,"l":64.9263,"n":58,"o":65.07,"t":"2026-10-19T04:00:00Z","v":1914,"vw":65.104872},{"c":65.27,"h":65.72,"l":65.27,"n":57,"o":65.27,"t":"2026-10-20T04:00:00Z","v":2179,"vw":65.367536},{"c":65.5617,"h":65.595,"l":65.445,"n":45,"o":65.445,"t":"2026-10-21T04:00:00Z","v":946,"vw":65.545014},{"c":65.1785,"h":65.1785,"l":64.82,"n":65,"o":64.82,"t":"2026-10-22T04:00:00Z","v":1046,"vw":64.964319}],"volatilityBars":[{"c":67.09,"h":67.1,"l":67.09,"n":4,"o":67.1,"t":"2026-09-22T13:15:00Z","v":300,"vw":67.095},{"c":67.05,"h":67.05,"l":67.05,"n":6,"o":67.05,"t":"2026-09-22T13:30:00Z","v":1124,"vw":67.05},{"c":66.6,"h":66.9,"l":66.6,"n":14,"o":66.61,"t":"2026-09-22T16:30:00Z","v":1500,"vw":66.67},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-09-22T18:15:00Z","v":303,"vw":66.8},{"c":66.775,"h":66.775,"l":66.775,"n":3,"o":66.775,"t":"2026-09-22T19:00:00Z","v":253,"vw":66.775},{"c":66.27,"h":66.27,"l":66.08,"n":2,"o":66.08,"t":"2026-09-23T19:00:00Z","v":302,"vw":66.188212},{"c":66.15,"h":66.19,"l":66.15,"n":4,"o":66.19,"t":"2026-09-23T19:45:00Z","v":300,"vw":66.17},{"c":65.68,"h":65.68,"l":65.68,"n":5,"o":65.68,"t":"2026-09-24T13:30:00Z","v":257,"vw":65.68},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-09-24T17:15:00Z","v":1119,"vw":65.75},{"c":65.85,"h":65.85,"l":65.85,"n":1,"o":65.85,"t":"2026-09-25T15:15:00Z","v":921,"vw":65.85},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-09-25T15:45:00Z","v":100,"vw":65.92},{"c":66.09,"h":66.09,"l":66.09,"n":1,"o":66.09,"t":"2026-09-25T16:30:00Z","v":106,"vw":66.09},{"c":65.93,"h":65.93,"l":65.77,"n":11,"o":65.77,"t":"2026-09-28T14:00:00Z","v":1000,"vw":65.867744},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-09-28T18:15:00Z","v":100,"vw":65.78},{"c":65.64,"h":65.64,"l":65.64,"n":4,"o":65.64,"t":"2026-09-28T20:00:00Z","v":138,"vw":65.64},{"c":65.39,"h":65.39,"l":65.39,"n":4,"o":65.39,"t":"2026-09-29T13:30:00Z","v":203,"vw":65.39},{"c":65.28,"h":65.28,"l":65.13,"n":4,"o":65.13,"t":"2026-09-29T15:30:00Z","v":517,"vw":65.218525},{"c":65.25,"h":65.25,"l":65.25,"n":3,"o":65.25,"t":"2026-09-29T17:00:00Z","v":111,"vw":65.25},{"c":65.26,"h":65.26,"l":65.0101,"n":3,"o":65.0101,"t":"2026-09-29T17:15:00Z","v":316,"vw":65.0934},{"c":65.34,"h":65.34,"l":65.31,"n":4,"o":65.31,"t":"2026-09-29T19:45:00Z","v":405,"vw":65.328639},{"c":65.53,"h":65.53,"l":65.53,"n":3,"o":65.53,"t":"2026-09-30T13:30:00Z","v":243,"vw":65.53},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-09-30T14:00:00Z","v":193,"vw":65.52},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-09-30T17:30:00Z","v":100,"vw":65.2},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-09-30T18:45:00Z","v":135,"vw":65.25},{"c":65.132,"h":65.132,"l":65.132,"n":2,"o":65.132,"t":"2026-09-30T19:15:00Z","v":101,"vw":65.132},{"c":65.29,"h":65.29,"l":65.29,"n":4,"o":65.29,"t":"2026-09-30T19:30:00Z","v":310,"vw":65.29},{"c":64.765,"h":64.765,"l":64.765,"n":2,"o":64.765,"t":"2026-10-01T16:00:00Z","v":319,"vw":64.765},{"c":64.83,"h":64.83,"l":64.83,"n":3,"o":64.83,"t":"2026-10-01T18:30:00Z","v":251,"vw":64.83},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-10-01T19:00:00Z","v":401,"vw":64.79},{"c":64.88,"h":64.88,"l":64.88,"n":1,"o":64.88,"t":"2026-10-02T15:00:00Z","v":111,"vw":64.88},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-02T18:45:00Z","v":120,"vw":64.94},{"c":64.75,"h":64.75,"l":64.75,"n":3,"o":64.75,"t":"2026-10-05T13:30:00Z","v":751,"vw":64.75},{"c":65.33,"h":65.33,"l":65.33,"n":2,"o":65.33,"t":"2026-10-05T14:15:00Z","v":121,"vw":65.33},{"c":65.1162,"h":65.1451,"l":65.1162,"n":11,"o":65.145,"t":"2026-10-05T15:15:00Z","v":1500,"vw":65.1406},{"c":65.3,"h":65.3,"l":65.1877,"n":4,"o":65.1877,"t":"2026-10-05T16:00:00Z","v":350,"vw":65.262567},{"c":65.1901,"h":65.1901,"l":65.1701,"n":2,"o":65.1701,"t":"2026-10-05T18:15:00Z","v":292,"vw":65.178045},{"c":65.3492,"h":65.3492,"l":65.3492,"n":1,"o":65.3492,"t":"2026-10-05T18:30:00Z","v":123,"vw":65.3492},{"c":65.31,"h":65.31,"l":65.31,"n":3,"o":65.31,"t":"2026-10-05T19:45:00Z","v":122,"vw":65.31},{"c":65.765,"h":65.86,"l":65.765,"n":6,"o":65.86,"t":"2026-10-06T16:00:00Z","v":536,"vw":65.833922},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-07T14:00:00Z","v":100,"vw":64.67},{"c":64.5628,"h":64.7,"l":64.56,"n":15,"o":64.56,"t":"2026-10-07T14:15:00Z","v":1499,"vw":64.590669},{"c":64.8201,"h":64.8201,"l":64.82,"n":2,"o":64.82,"t":"2026-10-07T17:00:00Z","v":200,"vw":64.82005},{"c":64.835,"h":64.835,"l":64.835,"n":2,"o":64.835,"t":"2026-10-07T18:15:00Z","v":107,"vw":64.835},{"c":64.37,"h":64.38,"l":64.23,"n":4,"o":64.38,"t":"2026-10-08T15:00:00Z","v":320,"vw":64.326667},{"c":64.5401,"h":64.5401,"l":64.54,"n":3,"o":64.54,"t":"2026-10-08T18:15:00Z","v":323,"vw":64.54005},{"c":64.975,"h":64.975,"l":64.975,"n":2,"o":64.975,"t":"2026-10-09T13:45:00Z","v":121,"vw":64.975},{"c":65.045,"h":65.045,"l":65.045,"n":1,"o":65.045,"t":"2026-10-09T17:00:00Z","v":189,"vw":65.045},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-12T14:00:00Z","v":100,"vw":65.17},{"c":65.325,"h":65.325,"l":65.325,"n":2,"o":65.325,"t":"2026-10-12T14:15:00Z","v":221,"vw":65.325},{"c":65.3176,"h":65.3176,"l":65.3176,"n":1,"o":65.3176,"t":"2026-10-12T14:45:00Z","v":200,"vw":65.3176},{"c":65.305,"h":65.32,"l":65.305,"n":2,"o":65.32,"t":"2026-10-12T16:45:00Z","v":350,"vw":65.313571},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-13T14:00:00Z","v":100,"vw":65.29},{"c":65.576,"h":65.576,"l":65.576,"n":1,"o":65.576,"t":"2026-10-13T15:15:00Z","v":150,"vw":65.576},{"c":65.465,"h":65.465,"l":65.465,"n":1,"o":65.465,"t":"2026-10-13T17:00:00Z","v":375,"vw":65.465},{"c":65.485,"h":65.485,"l":65.485,"n":1,"o":65.485,"t":"2026-10-13T17:30:00Z","v":170,"vw":65.485},{"c":65.435,"h":65.435,"l":65.435,"n":1,"o":65.435,"t":"2026-10-13T17:45:00Z","v":127,"vw":65.435},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-14T13:30:00Z","v":439,"vw":65.24},{"c":64.93,"h":64.93,"l":64.93,"n":2,"o":64.93,"t":"2026-10-14T14:45:00Z","v":111,"vw":64.93},{"c":64.85,"h":64.95,"l":64.85,"n":3,"o":64.95,"t":"2026-10-14T15:00:00Z","v":400,"vw":64.905},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-14T16:45:00Z","v":212,"vw":64.9},{"c":64.6201,"h":64.69,"l":64.6201,"n":4,"o":64.69,"t":"2026-10-14T18:45:00Z","v":458,"vw":64.669153},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-14T19:45:00Z","v":100,"vw":64.98},{"c":64.76,"h":64.76,"l":64.76,"n":4,"o":64.76,"t":"2026-10-14T20:00:00Z","v":289,"vw":64.76},{"c":65.11,"h":65.11,"l":65.11,"n":4,"o":65.11,"t":"2026-10-15T13:45:00Z","v":270,"vw":65.11},{"c":65.52,"h":65.52,"l":65.29,"n":9,"o":65.44,"t":"2026-10-15T15:15:00Z","v":949,"vw":65.435918},{"c":65.28,"h":65.311,"l":65.28,"n":13,"o":65.311,"t":"2026-10-15T15:45:00Z","v":1728,"vw":65.308648},{"c":65.49,"h":65.56,"l":65.49,"n":4,"o":65.56,"t":"2026-10-15T19:00:00Z","v":375,"vw":65.515455},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-16T13:30:00Z","v":126,"vw":65.92},{"c":65.85,"h":65.85,"l":65.85,"n":1,"o":65.85,"t":"2026-10-16T14:45:00Z","v":160,"vw":65.85},{"c":65.12,"h":65.12,"l":65.12,"n":2,"o":65.12,"t":"2026-10-16T17:15:00Z","v":200,"vw":65.12},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-16T19:15:00Z","v":125,"vw":65.29},{"c":65.3599,"h":65.3599,"l":65.14,"n":4,"o":65.14,"t":"2026-10-16T19:45:00Z","v":593,"vw":65.211569},{"c":65.19,"h":65.19,"l":65.07,"n":3,"o":65.07,"t":"2026-10-19T13:30:00Z","v":576,"vw":65.111739},{"c":65.095,"h":65.095,"l":65.095,"n":3,"o":65.095,"t":"2026-10-19T17:00:00Z","v":400,"vw":65.095},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-10-20T14:00:00Z","v":100,"vw":65.27},{"c":65.72,"h":65.72,"l":65.72,"n":1,"o":65.72,"t":"2026-10-20T14:15:00Z","v":100,"vw":65.72},{"c":65.353,"h":65.353,"l":65.35,"n":9,"o":65.35,"t":"2026-10-20T15:15:00Z","v":857,"vw":65.351893},{"c":65.3,"h":65.445,"l":65.3,"n":3,"o":65.445,"t":"2026-10-20T18:15:00Z","v":400,"vw":65.40875},{"c":65.27,"h":65.27,"l":65.27,"n":4,"o":65.27,"t":"2026-10-20T19:00:00Z","v":400,"vw":65.27},{"c":65.4451,"h":65.4451,"l":65.445,"n":3,"o":65.445,"t":"2026-10-21T14:45:00Z","v":202,"vw":65.44505},{"c":65.545,"h":65.545,"l":65.545,"n":1,"o":65.545,"t":"2026-10-21T16:00:00Z","v":100,"vw":65.545},{"c":65.595,"h":65.595,"l":65.595,"n":3,"o":65.595,"t":"2026-10-21T18:00:00Z","v":400,"vw":65.595},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-22T13:30:00Z","v":169,"vw":64.82},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T14:45:00Z","v":253,"vw":65},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-22T18:30:00Z","v":144,"vw":65.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":69.17423361226913,"iv":0.22806790970949567,"gamma":0.06749735353732489,"theta":-0.021863913642429313,"vega":0.0510951559191844,"rho":0.009123700335224836,"breakevenPct":6.820859044422837},{"delta":0.25,"premium":0.4684997915354212,"strike":67.75333611286105,"iv":0.1775015650553433,"gamma":0.09862809137376005,"theta":-0.019793731952534362,"vega":0.0578063738300042,"rho":0.011316684643010883,"breakevenPct":4.669232805904517},{"delta":0.3,"premium":0.5275968868439594,"strike":66.98516064660595,"iv":0.15533410221957267,"gamma":0.12258915468726939,"theta":-0.01954230323419037,"vega":0.06343714959288921,"rho":0.013556516442182375,"breakevenPct":3.5813305514086875},{"delta":0.35,"premium":0.6051752223113961,"strike":66.5418558725063,"iv":0.14484713224314608,"gamma":0.14003807523796644,"theta":-0.019562327364947105,"vega":0.06685191701136112,"rho":0.015851258873110896,"breakevenPct":3.0202154005043207},{"delta":0.4,"premium":0.6827535577788328,"strike":66.09855109840667,"iv":0.13436016226671946,"gamma":0.1574869957886635,"theta":-0.019582351495703837,"vega":0.07026668442983303,"rho":0.018146001304039417,"breakevenPct":2.4591002495999534},{"delta":0.45,"premium":0.796317600251712,"strike":65.75920599937072,"iv":0.13043262749081722,"gamma":0.16421560621261727,"theta":-0.019638139604748486,"vega":0.07097144502472982,"rho":0.020597141763585253,"breakevenPct":2.112696057169823},{"delta":0.5,"premium":0.9201684973758099,"strike":65.44957875656047,"iv":0.12838016929717236,"gamma":0.16787971460877663,"theta":-0.019704151185193638,"vega":0.07090152454156105,"rho":0.023092990078610494,"breakevenPct":1.8276690226628163},{"delta":0.55,"premium":1.0440193944999079,"strike":65.13995151375023,"iv":0.1263277111035275,"gamma":0.17154382300493598,"theta":-0.019770162765638793,"vega":0.07083160405839228,"rho":0.025588838393635738,"breakevenPct":1.5426419881558093},{"delta":0.6,"premium":1.2489130434782607,"strike":64.80144927536232,"iv":0.12897391304347827,"gamma":0.1650395652173913,"theta":-0.019958840579710146,"vega":0.0689931884057971,"rho":0.028068620525572446,"breakevenPct":1.3376532427726542},{"delta":0.65,"premium":1.5206521739130436,"strike":64.43913043478261,"iv":0.13549565217391304,"gamma":0.1501482608695652,"theta":-0.020248695652173913,"vega":0.06569608695652174,"rho":0.030535150988246357,"breakevenPct":1.198681480389464},{"delta":0.7,"premium":1.792391304347826,"strike":64.0768115942029,"iv":0.14201739130434782,"gamma":0.13525695652173914,"theta":-0.020538550724637682,"vega":0.06239898550724638,"rho":0.033001681450920264,"breakevenPct":1.0597097180062742},{"delta":0.75,"premium":2.183384615384615,"strike":63.595897435897434,"iv":0.1490574358974359,"gamma":0.1175523076923077,"theta":-0.02003425641025641,"vega":0.056689128205128204,"rho":0.03541259885876777,"breakevenPct":0.9217488148423899},{"delta":0.8,"premium":2.6064615384615384,"strike":63.08307692307692,"iv":0.15623692307692308,"gamma":0.09909076923076923,"theta":-0.01931630769230769,"vega":0.050330153846153844,"rho":0.03780855437876857,"breakevenPct":0.7840598687273546},{"delta":0.85,"premium":3.40627358490566,"strike":62.20943396226415,"iv":0.1756620754716981,"gamma":0.07380603773584907,"theta":-0.018646603773584906,"vega":0.0419477358490566,"rho":0.03999663223271379,"breakevenPct":0.6707849170659137},{"delta":0.9,"premium":4.273269230769231,"strike":61.25192307692308,"iv":0.1856617307692308,"gamma":0.052040769230769224,"theta":-0.01625576923076923,"vega":0.03147192307692308,"rho":0.04211047914256949,"breakevenPct":0.5319120686918333}],"put":[{"delta":0.2,"premium":0.55,"strike":61.64286406673456,"iv":0.2618165021561177,"gamma":0.059019180043236794,"theta":-0.02159700140128572,"vega":0.051068582461385965,"rho":-0.011397290397173453,"breakevenPct":6.268379808165943},{"delta":0.25,"premium":0.59673329065768,"strike":62.9346658131536,"iv":0.21296797205692458,"gamma":0.08187153434716221,"theta":-0.01945230958930744,"vega":0.057986926391366704,"rho":-0.014273430910571157,"breakevenPct":4.358135700428946},{"delta":0.3,"premium":0.6681273350026891,"strike":63.68127335002689,"iv":0.18831479851109834,"gamma":0.10171013902725132,"theta":-0.018196620183150287,"vega":0.06320691476299525,"rho":-0.017129928872762375,"breakevenPct":3.3221905766100797},{"delta":0.35,"premium":0.7388193478691633,"strike":64.25879565246109,"iv":0.16895272812520074,"gamma":0.12065749805772563,"theta":-0.016809881289052326,"vega":0.06708635620956019,"rho":-0.019972465497638373,"breakevenPct":2.5445870883927597},{"delta":0.4,"premium":0.8082715108901093,"strike":64.72181007260073,"iv":0.15298504871013946,"gamma":0.13900468994174703,"theta":-0.015298957285618196,"vega":0.06997991509947235,"rho":-0.022804802062988395,"breakevenPct":1.9407648815013805},{"delta":0.45,"premium":0.8927789794943153,"strike":65.11407727865151,"iv":0.14088258548975469,"gamma":0.15295669228027983,"theta":-0.013970081354506347,"vega":0.07146536035335879,"rho":-0.02554895508250723,"breakevenPct":1.4685850408383159},{"delta":0.5,"premium":0.9999470506251813,"strike":65.39985880166715,"iv":0.13459788049305962,"gamma":0.16029324315760893,"theta":-0.012915216401439783,"vega":0.0708313731425979,"rho":-0.02816037799765051,"breakevenPct":1.194547663659067},{"delta":0.55,"premium":1.1071151217560473,"strike":65.6856403246828,"iv":0.12831317549636456,"gamma":0.16762979403493802,"theta":-0.011860351448373219,"vega":0.070197385931837,"rho":-0.030771800912793794,"breakevenPct":0.920510286479818},{"delta":0.6,"premium":1.214283192886913,"strike":65.97142184769844,"iv":0.1220284704996695,"gamma":0.1749663449122671,"theta":-0.010805486495306656,"vega":0.0695633987210761,"rho":-0.03338322382793707,"breakevenPct":0.6464729093005696},{"delta":0.65,"premium":1.4457374830852505,"strike":66.30446549391068,"iv":0.12295277401894451,"gamma":0.16431299052774018,"theta":-0.009695263870094721,"vega":0.06569418132611637,"rho":-0.03598933219074657,"breakevenPct":0.49060961693588645},{"delta":0.7,"premium":1.6910013531799728,"strike":66.64276048714478,"iv":0.12467807848443843,"gamma":0.15166075778078486,"theta":-0.008578890392422194,"vega":0.06146549391069013,"rho":-0.03859485004774119,"breakevenPct":0.3478767784394889},{"delta":0.75,"premium":1.9362652232746957,"strike":66.98105548037888,"iv":0.12640338294993234,"gamma":0.13900852503382952,"theta":-0.007462516914749662,"vega":0.05723680649526387,"rho":-0.04120036790473582,"breakevenPct":0.20514393994309094},{"delta":0.8,"premium":2.4946153846153853,"strike":67.60512820512821,"iv":0.1379369230769231,"gamma":0.11276358974358971,"theta":-0.0063712820512820505,"vega":0.05004102564102563,"rho":-0.04393873087876111,"breakevenPct":0.10430921160685927},{"delta":0.85,"premium":3.633673469387756,"strike":68.78367346938775,"iv":0.17228000000000002,"gamma":0.07580285714285712,"theta":-0.006562040816326531,"vega":0.04205183673469387,"rho":-0.04703644678228761,"breakevenPct":0.04372607531623768}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":69.17423361226913,"iv":0.22806790970949567,"gamma":0.06749735353732489,"theta":-0.021863913642429313,"vega":0.0510951559191844,"rho":0.009123700335224836,"breakevenPct":6.820859044422837},{"delta":0.25,"premium":0.4684997915354212,"strike":67.75333611286105,"iv":0.1775015650553433,"gamma":0.09862809137376005,"theta":-0.019793731952534362,"vega":0.0578063738300042,"rho":0.011316684643010883,"breakevenPct":4.669232805904517},{"delta":0.3,"premium":0.5275968868439594,"strike":66.98516064660595,"iv":0.15533410221957267,"gamma":0.12258915468726939,"theta":-0.01954230323419037,"vega":0.06343714959288921,"rho":0.013556516442182375,"breakevenPct":3.5813305514086875},{"delta":0.35,"premium":0.6051752223113961,"strike":66.5418558725063,"iv":0.14484713224314608,"gamma":0.14003807523796644,"theta":-0.019562327364947105,"vega":0.06685191701136112,"rho":0.015851258873110896,"breakevenPct":3.0202154005043207},{"delta":0.4,"premium":0.6827535577788328,"strike":66.09855109840667,"iv":0.13436016226671946,"gamma":0.1574869957886635,"theta":-0.019582351495703837,"vega":0.07026668442983303,"rho":0.018146001304039417,"breakevenPct":2.4591002495999534},{"delta":0.45,"premium":0.796317600251712,"strike":65.75920599937072,"iv":0.13043262749081722,"gamma":0.16421560621261727,"theta":-0.019638139604748486,"vega":0.07097144502472982,"rho":0.020597141763585253,"breakevenPct":2.112696057169823},{"delta":0.5,"premium":0.9201684973758099,"strike":65.44957875656047,"iv":0.12838016929717236,"gamma":0.16787971460877663,"theta":-0.019704151185193638,"vega":0.07090152454156105,"rho":0.023092990078610494,"breakevenPct":1.8276690226628163},{"delta":0.55,"premium":1.0440193944999079,"strike":65.13995151375023,"iv":0.1263277111035275,"gamma":0.17154382300493598,"theta":-0.019770162765638793,"vega":0.07083160405839228,"rho":0.025588838393635738,"breakevenPct":1.5426419881558093},{"delta":0.6,"premium":1.2489130434782607,"strike":64.80144927536232,"iv":0.12897391304347827,"gamma":0.1650395652173913,"theta":-0.019958840579710146,"vega":0.0689931884057971,"rho":0.028068620525572446,"breakevenPct":1.3376532427726542},{"delta":0.65,"premium":1.5206521739130436,"strike":64.43913043478261,"iv":0.13549565217391304,"gamma":0.1501482608695652,"theta":-0.020248695652173913,"vega":0.06569608695652174,"rho":0.030535150988246357,"breakevenPct":1.198681480389464},{"delta":0.7,"premium":1.792391304347826,"strike":64.0768115942029,"iv":0.14201739130434782,"gamma":0.13525695652173914,"theta":-0.020538550724637682,"vega":0.06239898550724638,"rho":0.033001681450920264,"breakevenPct":1.0597097180062742},{"delta":0.75,"premium":2.183384615384615,"strike":63.595897435897434,"iv":0.1490574358974359,"gamma":0.1175523076923077,"theta":-0.02003425641025641,"vega":0.056689128205128204,"rho":0.03541259885876777,"breakevenPct":0.9217488148423899},{"delta":0.8,"premium":2.6064615384615384,"strike":63.08307692307692,"iv":0.15623692307692308,"gamma":0.09909076923076923,"theta":-0.01931630769230769,"vega":0.050330153846153844,"rho":0.03780855437876857,"breakevenPct":0.7840598687273546},{"delta":0.85,"premium":3.40627358490566,"strike":62.20943396226415,"iv":0.1756620754716981,"gamma":0.07380603773584907,"theta":-0.018646603773584906,"vega":0.0419477358490566,"rho":0.03999663223271379,"breakevenPct":0.6707849170659137},{"delta":0.9,"premium":4.273269230769231,"strike":61.25192307692308,"iv":0.1856617307692308,"gamma":0.052040769230769224,"theta":-0.01625576923076923,"vega":0.03147192307692308,"rho":0.04211047914256949,"breakevenPct":0.5319120686918333}],"put":[{"delta":0.2,"premium":0.55,"strike":61.64286406673456,"iv":0.2618165021561177,"gamma":0.059019180043236794,"theta":-0.02159700140128572,"vega":0.051068582461385965,"rho":-0.011397290397173453,"breakevenPct":6.268379808165943},{"delta":0.25,"premium":0.59673329065768,"strike":62.9346658131536,"iv":0.21296797205692458,"gamma":0.08187153434716221,"theta":-0.01945230958930744,"vega":0.057986926391366704,"rho":-0.014273430910571157,"breakevenPct":4.358135700428946},{"delta":0.3,"premium":0.6681273350026891,"strike":63.68127335002689,"iv":0.18831479851109834,"gamma":0.10171013902725132,"theta":-0.018196620183150287,"vega":0.06320691476299525,"rho":-0.017129928872762375,"breakevenPct":3.3221905766100797},{"delta":0.35,"premium":0.7388193478691633,"strike":64.25879565246109,"iv":0.16895272812520074,"gamma":0.12065749805772563,"theta":-0.016809881289052326,"vega":0.06708635620956019,"rho":-0.019972465497638373,"breakevenPct":2.5445870883927597},{"delta":0.4,"premium":0.8082715108901093,"strike":64.72181007260073,"iv":0.15298504871013946,"gamma":0.13900468994174703,"theta":-0.015298957285618196,"vega":0.06997991509947235,"rho":-0.022804802062988395,"breakevenPct":1.9407648815013805},{"delta":0.45,"premium":0.8927789794943153,"strike":65.11407727865151,"iv":0.14088258548975469,"gamma":0.15295669228027983,"theta":-0.013970081354506347,"vega":0.07146536035335879,"rho":-0.02554895508250723,"breakevenPct":1.4685850408383159},{"delta":0.5,"premium":0.9999470506251813,"strike":65.39985880166715,"iv":0.13459788049305962,"gamma":0.16029324315760893,"theta":-0.012915216401439783,"vega":0.0708313731425979,"rho":-0.02816037799765051,"breakevenPct":1.194547663659067},{"delta":0.55,"premium":1.1071151217560473,"strike":65.6856403246828,"iv":0.12831317549636456,"gamma":0.16762979403493802,"theta":-0.011860351448373219,"vega":0.070197385931837,"rho":-0.030771800912793794,"breakevenPct":0.920510286479818},{"delta":0.6,"premium":1.214283192886913,"strike":65.97142184769844,"iv":0.1220284704996695,"gamma":0.1749663449122671,"theta":-0.010805486495306656,"vega":0.0695633987210761,"rho":-0.03338322382793707,"breakevenPct":0.6464729093005696},{"delta":0.65,"premium":1.4457374830852505,"strike":66.30446549391068,"iv":0.12295277401894451,"gamma":0.16431299052774018,"theta":-0.009695263870094721,"vega":0.06569418132611637,"rho":-0.03598933219074657,"breakevenPct":0.49060961693588645},{"delta":0.7,"premium":1.6910013531799728,"strike":66.64276048714478,"iv":0.12467807848443843,"gamma":0.15166075778078486,"theta":-0.008578890392422194,"vega":0.06146549391069013,"rho":-0.03859485004774119,"breakevenPct":0.3478767784394889},{"delta":0.75,"premium":1.9362652232746957,"strike":66.98105548037888,"iv":0.12640338294993234,"gamma":0.13900852503382952,"theta":-0.007462516914749662,"vega":0.05723680649526387,"rho":-0.04120036790473582,"breakevenPct":0.20514393994309094},{"delta":0.8,"premium":2.4946153846153853,"strike":67.60512820512821,"iv":0.1379369230769231,"gamma":0.11276358974358971,"theta":-0.0063712820512820505,"vega":0.05004102564102563,"rho":-0.04393873087876111,"breakevenPct":0.10430921160685927},{"delta":0.85,"premium":3.633673469387756,"strike":68.78367346938775,"iv":0.17228000000000002,"gamma":0.07580285714285712,"theta":-0.006562040816326531,"vega":0.04205183673469387,"rho":-0.04703644678228761,"breakevenPct":0.04372607531623768}]}},"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"}}