{"symbol":"RZG","url":"https://intraalpha.com/companies/RZG","capturedAt":"2026-10-23T03:17:39.900Z","state":"ready","quote":{"symbol":"RZG","last_price":62.2077,"prev_close":62.6492,"regular_close":62.2077,"change":-0.4415,"change_pct":-0.7047,"regular_change":-0.4415,"regular_change_pct":-0.7047,"extended_change":0,"extended_change_pct":0,"bid":58.61,"ask":65.69,"bid_size":100,"ask_size":100,"volume":1808,"vwap":62.069271,"open":62.2,"high":62.2077,"low":62.05,"close":62.2077,"trade_count":42,"last_trade_at":"2026-10-23T00:00:00.124508581Z","last_quote_at":"2026-10-22T20:00:00.699965984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","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":120200000,"net_expense_ratio":0.0035,"portfolio_turnover":0.81,"dividend_yield":0.0078,"inception_date":"2006-03-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:39.514546+00:00"},"optionObservedAt":"2026-10-22T19:50:42.818Z","bars":[{"c":62.34,"h":62.34,"l":62.34,"n":5,"o":62.34,"t":"2026-10-16T14:15:00Z","v":271,"vw":62.34},{"c":62.19,"h":62.1994,"l":62.19,"n":10,"o":62.1994,"t":"2026-10-16T14:45:00Z","v":843,"vw":62.191831},{"c":61.815,"h":61.815,"l":61.815,"n":2,"o":61.815,"t":"2026-10-16T15:45:00Z","v":531,"vw":61.815},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-10-16T17:35:00Z","v":242,"vw":61.27},{"c":61.459,"h":61.459,"l":61.459,"n":3,"o":61.459,"t":"2026-10-16T17:45:00Z","v":1563,"vw":61.459},{"c":61.94,"h":61.94,"l":61.69,"n":4,"o":61.69,"t":"2026-10-19T13:30:00Z","v":391,"vw":61.754267},{"c":61.6602,"h":61.6602,"l":61.6602,"n":2,"o":61.6602,"t":"2026-10-19T14:20:00Z","v":236,"vw":61.6602},{"c":61.8133,"h":61.8133,"l":61.8133,"n":2,"o":61.8133,"t":"2026-10-19T16:20:00Z","v":119,"vw":61.8133},{"c":61.72,"h":61.7201,"l":61.715,"n":7,"o":61.715,"t":"2026-10-19T16:35:00Z","v":472,"vw":61.717715},{"c":61.75,"h":61.755,"l":61.74,"n":16,"o":61.755,"t":"2026-10-19T18:55:00Z","v":1458,"vw":61.746923},{"c":61.6836,"h":61.6836,"l":61.6836,"n":1,"o":61.6836,"t":"2026-10-19T19:55:00Z","v":102,"vw":61.6836},{"c":62.785,"h":62.785,"l":62.785,"n":1,"o":62.785,"t":"2026-10-20T14:55:00Z","v":152,"vw":62.785},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-20T17:05:00Z","v":125,"vw":62.26},{"c":62.35,"h":62.35,"l":62.34,"n":3,"o":62.34,"t":"2026-10-20T19:45:00Z","v":1635,"vw":62.346116},{"c":62.715,"h":62.715,"l":62.715,"n":1,"o":62.715,"t":"2026-10-21T15:40:00Z","v":100,"vw":62.715},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T16:15:00Z","v":175,"vw":62.58},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-22T13:30:00Z","v":128,"vw":62.2},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-22T16:35:00Z","v":265,"vw":62.12},{"c":62.05,"h":62.05,"l":62.05,"n":13,"o":62.05,"t":"2026-10-22T19:50:00Z","v":1213,"vw":62.05}],"history":[{"c":50.735,"h":51.56,"l":50,"n":89,"o":51.56,"t":"2024-10-21T04:00:00Z","v":33210,"vw":50.733141},{"c":50.2524,"h":50.4262,"l":50.2524,"n":48,"o":50.385,"t":"2024-10-22T04:00:00Z","v":5503,"vw":50.325846},{"c":49.6995,"h":50.23,"l":49.43,"n":55,"o":50.2,"t":"2024-10-23T04:00:00Z","v":6597,"vw":49.77082},{"c":49.9857,"h":49.9857,"l":49.8028,"n":32,"o":49.805,"t":"2024-10-24T04:00:00Z","v":2042,"vw":49.861524},{"c":49.7251,"h":50.3,"l":49.7251,"n":33,"o":50.095,"t":"2024-10-25T04:00:00Z","v":2859,"vw":50.098909},{"c":50.71,"h":50.71,"l":50.17,"n":102,"o":50.17,"t":"2024-10-28T04:00:00Z","v":28993,"vw":50.643043},{"c":49.9442,"h":50,"l":49.92,"n":38,"o":50,"t":"2024-10-29T04:00:00Z","v":2940,"vw":49.945028},{"c":49.96,"h":50.54,"l":49.96,"n":45,"o":50.1,"t":"2024-10-30T04:00:00Z","v":3294,"vw":50.355309},{"c":49.3028,"h":50.01,"l":49.3,"n":46,"o":50.01,"t":"2024-10-31T04:00:00Z","v":4262,"vw":49.522907},{"c":49.3694,"h":49.3694,"l":49.3078,"n":28,"o":49.3078,"t":"2024-11-01T04:00:00Z","v":575,"vw":49.321867},{"c":50.5016,"h":50.5016,"l":49.32,"n":86,"o":49.32,"t":"2024-11-04T05:00:00Z","v":4728,"vw":49.968145},{"c":50.6893,"h":50.6893,"l":49.58,"n":68,"o":49.7,"t":"2024-11-05T05:00:00Z","v":4885,"vw":50.295792},{"c":53.7648,"h":53.82,"l":52.74,"n":46,"o":52.74,"t":"2024-11-06T05:00:00Z","v":3532,"vw":53.207307},{"c":53.4282,"h":53.985,"l":52.72,"n":44,"o":53.81,"t":"2024-11-07T05:00:00Z","v":5103,"vw":53.626459},{"c":53.9145,"h":54.05,"l":53.595,"n":37,"o":53.595,"t":"2024-11-08T05:00:00Z","v":8643,"vw":53.838731},{"c":54.9057,"h":55.0128,"l":54.64,"n":69,"o":54.7623,"t":"2024-11-11T05:00:00Z","v":16710,"vw":54.909036},{"c":54.2646,"h":54.96,"l":54.2646,"n":37,"o":54.94,"t":"2024-11-12T05:00:00Z","v":4028,"vw":54.669776},{"c":53.8674,"h":54.5937,"l":53.8674,"n":32,"o":54.5937,"t":"2024-11-13T05:00:00Z","v":2436,"vw":54.348407},{"c":53.0498,"h":53.71,"l":53.0498,"n":28,"o":53.71,"t":"2024-11-14T05:00:00Z","v":797,"vw":53.71},{"c":52.4509,"h":53.42,"l":52.4509,"n":41,"o":53.42,"t":"2024-11-15T05:00:00Z","v":5245,"vw":53.265436},{"c":52.3882,"h":52.91,"l":52.3882,"n":45,"o":52.86,"t":"2024-11-18T05:00:00Z","v":3228,"vw":52.568116},{"c":52.6895,"h":53.23,"l":52.56,"n":52,"o":53.23,"t":"2024-11-19T05:00:00Z","v":3736,"vw":52.690894},{"c":52.7475,"h":55.58,"l":52.47,"n":67,"o":55.58,"t":"2024-11-20T05:00:00Z","v":3162,"vw":52.873519},{"c":53.7635,"h":53.9911,"l":53.09,"n":54,"o":53.19,"t":"2024-11-21T05:00:00Z","v":2716,"vw":53.507006},{"c":54.6895,"h":54.7194,"l":54.02,"n":91,"o":54.02,"t":"2024-11-22T05:00:00Z","v":19375,"vw":54.411385},{"c":55.6019,"h":56,"l":55.35,"n":56,"o":55.35,"t":"2024-11-25T05:00:00Z","v":4260,"vw":55.801869},{"c":55.246,"h":55.38,"l":54.8831,"n":45,"o":55.38,"t":"2024-11-26T05:00:00Z","v":6764,"vw":55.156049},{"c":55.1104,"h":55.65,"l":55.1104,"n":37,"o":55.65,"t":"2024-11-27T05:00:00Z","v":2827,"vw":55.457766},{"c":55.18,"h":56.155,"l":55.18,"n":32,"o":56.155,"t":"2024-11-29T05:00:00Z","v":1812,"vw":55.522993},{"c":55.41,"h":55.41,"l":55.0801,"n":82,"o":55.0801,"t":"2024-12-02T05:00:00Z","v":2535,"vw":55.196137},{"c":55.0481,"h":55.21,"l":54.93,"n":50,"o":54.942,"t":"2024-12-03T05:00:00Z","v":3902,"vw":55.019554},{"c":55.0941,"h":55.32,"l":54.6956,"n":31,"o":55.28,"t":"2024-12-04T05:00:00Z","v":1755,"vw":55.012218},{"c":54.2677,"h":55.06,"l":54.2677,"n":97,"o":54.89,"t":"2024-12-05T05:00:00Z","v":18390,"vw":54.652653},{"c":54.1561,"h":54.79,"l":53.94,"n":64,"o":54.79,"t":"2024-12-06T05:00:00Z","v":3341,"vw":54.314696},{"c":53.6687,"h":54.38,"l":53.6687,"n":30,"o":54.38,"t":"2024-12-09T05:00:00Z","v":1832,"vw":53.904883},{"c":53.5603,"h":53.95,"l":53.52,"n":80,"o":53.55,"t":"2024-12-10T05:00:00Z","v":9108,"vw":53.685987},{"c":53.8952,"h":54.1785,"l":53.7139,"n":49,"o":54.1785,"t":"2024-12-11T05:00:00Z","v":6466,"vw":54.147347},{"c":53.24,"h":53.89,"l":53.225,"n":56,"o":53.89,"t":"2024-12-12T05:00:00Z","v":4214,"vw":53.627064},{"c":52.871,"h":52.871,"l":52.69,"n":73,"o":52.74,"t":"2024-12-13T05:00:00Z","v":8610,"vw":52.731858},{"c":53.27,"h":53.315,"l":53.1543,"n":40,"o":53.3,"t":"2024-12-16T05:00:00Z","v":1868,"vw":53.253862},{"c":52.3887,"h":54.41,"l":52.35,"n":39,"o":52.85,"t":"2024-12-17T05:00:00Z","v":3720,"vw":52.575691},{"c":50.574,"h":52.75,"l":50.459,"n":158,"o":52.58,"t":"2024-12-18T05:00:00Z","v":24597,"vw":51.345821},{"c":50.1147,"h":54.33,"l":49.09,"n":139,"o":54.33,"t":"2024-12-19T05:00:00Z","v":40544,"vw":50.208531},{"c":50.2729,"h":51.7379,"l":49.86,"n":54,"o":49.86,"t":"2024-12-20T05:00:00Z","v":5605,"vw":50.724592},{"c":50.37,"h":51.718,"l":49.9608,"n":61,"o":50.71,"t":"2024-12-23T05:00:00Z","v":12272,"vw":50.446084},{"c":51.9735,"h":52.4,"l":49.93,"n":57,"o":49.93,"t":"2024-12-24T05:00:00Z","v":3378,"vw":50.776791},{"c":50.8032,"h":50.89,"l":50.485,"n":101,"o":50.59,"t":"2024-12-26T05:00:00Z","v":4752,"vw":50.754517},{"c":49.991,"h":50.5762,"l":49.58,"n":59,"o":50.5762,"t":"2024-12-27T05:00:00Z","v":5021,"vw":50.062656},{"c":49.67,"h":49.9442,"l":49.125,"n":83,"o":49.21,"t":"2024-12-30T05:00:00Z","v":7889,"vw":49.388523},{"c":49.5338,"h":50,"l":49.5338,"n":40,"o":49.97,"t":"2024-12-31T05:00:00Z","v":1578,"vw":49.750871},{"c":49.6582,"h":50.1861,"l":47.04,"n":53,"o":48.71,"t":"2025-01-02T05:00:00Z","v":9731,"vw":47.653439},{"c":50.4051,"h":50.49,"l":50.08,"n":56,"o":50.08,"t":"2025-01-03T05:00:00Z","v":5615,"vw":50.320797},{"c":50.3428,"h":51.7,"l":50.34,"n":36,"o":50.89,"t":"2025-01-06T05:00:00Z","v":5261,"vw":50.904599},{"c":49.8714,"h":50.65,"l":49.662,"n":39,"o":50.63,"t":"2025-01-07T05:00:00Z","v":2122,"vw":50.147047},{"c":50.0406,"h":50.0406,"l":49.5,"n":65,"o":49.89,"t":"2025-01-08T05:00:00Z","v":1152,"vw":49.794318},{"c":49.062,"h":49.44,"l":48.92,"n":61,"o":49.44,"t":"2025-01-10T05:00:00Z","v":8747,"vw":49.155962},{"c":49.12,"h":49.12,"l":48.22,"n":105,"o":48.47,"t":"2025-01-13T05:00:00Z","v":5196,"vw":48.772055},{"c":49.7244,"h":50.3,"l":49.49,"n":72,"o":50.3,"t":"2025-01-14T05:00:00Z","v":3808,"vw":49.653591},{"c":50.7129,"h":51.48,"l":50.5458,"n":44,"o":51.06,"t":"2025-01-15T05:00:00Z","v":2636,"vw":50.886942},{"c":50.8293,"h":51.5,"l":50.47,"n":152,"o":50.5,"t":"2025-01-16T05:00:00Z","v":7777,"vw":50.93901},{"c":51.0854,"h":52.0132,"l":50.96,"n":55,"o":51.1092,"t":"2025-01-17T05:00:00Z","v":3382,"vw":51.352107},{"c":51.94,"h":52.04,"l":51.58,"n":32,"o":51.89,"t":"2025-01-21T05:00:00Z","v":1297,"vw":51.91972},{"c":51.7388,"h":51.9332,"l":51.6539,"n":54,"o":51.9332,"t":"2025-01-22T05:00:00Z","v":2628,"vw":51.804947},{"c":51.876,"h":51.99,"l":51.43,"n":30,"o":51.53,"t":"2025-01-23T05:00:00Z","v":1623,"vw":51.770311},{"c":51.6959,"h":51.8744,"l":51.48,"n":56,"o":51.48,"t":"2025-01-24T05:00:00Z","v":5941,"vw":51.724956},{"c":51.3428,"h":51.71,"l":51,"n":28,"o":51,"t":"2025-01-27T05:00:00Z","v":1224,"vw":51.333091},{"c":51.605,"h":51.6967,"l":51.36,"n":30,"o":51.36,"t":"2025-01-28T05:00:00Z","v":1386,"vw":51.635582},{"c":51.736,"h":51.83,"l":51.5518,"n":55,"o":51.63,"t":"2025-01-29T05:00:00Z","v":5320,"vw":51.626447},{"c":53.5977,"h":53.5977,"l":52.2773,"n":28,"o":52.66,"t":"2025-01-30T05:00:00Z","v":738,"vw":52.464961},{"c":51.7548,"h":52.3852,"l":51.44,"n":104,"o":52.3852,"t":"2025-01-31T05:00:00Z","v":4166,"vw":52.026327},{"c":51.204,"h":51.52,"l":50.7,"n":79,"o":50.7,"t":"2025-02-03T05:00:00Z","v":7830,"vw":51.338668},{"c":51.9231,"h":51.9231,"l":51.41,"n":32,"o":51.41,"t":"2025-02-04T05:00:00Z","v":1978,"vw":51.75551},{"c":52.3779,"h":52.3999,"l":52.24,"n":77,"o":52.24,"t":"2025-02-05T05:00:00Z","v":8078,"vw":52.279287},{"c":52.2727,"h":52.4782,"l":52.1504,"n":25,"o":52.4782,"t":"2025-02-06T05:00:00Z","v":620,"vw":52.310411},{"c":51.6235,"h":52.4157,"l":51.62,"n":59,"o":52.4,"t":"2025-02-07T05:00:00Z","v":13379,"vw":51.866742},{"c":51.7488,"h":52.08,"l":51.7488,"n":37,"o":52.07,"t":"2025-02-10T05:00:00Z","v":2702,"vw":51.864205},{"c":51.4786,"h":51.5974,"l":51.3659,"n":40,"o":51.3659,"t":"2025-02-11T05:00:00Z","v":1840,"vw":51.459092},{"c":51.1163,"h":51.151,"l":50.8678,"n":102,"o":51.0101,"t":"2025-02-12T05:00:00Z","v":11961,"vw":51.024179},{"c":52.07,"h":52.07,"l":51.434,"n":56,"o":51.645,"t":"2025-02-13T05:00:00Z","v":2418,"vw":51.925204},{"c":51.9513,"h":52.47,"l":51.94,"n":152,"o":52.47,"t":"2025-02-14T05:00:00Z","v":20043,"vw":52.052549},{"c":52.0725,"h":52.14,"l":52.0255,"n":33,"o":52.14,"t":"2025-02-18T05:00:00Z","v":1905,"vw":52.081131},{"c":51.8729,"h":52.12,"l":51.65,"n":59,"o":51.74,"t":"2025-02-19T05:00:00Z","v":5319,"vw":51.850731},{"c":50.9332,"h":51.13,"l":50.6777,"n":42,"o":50.72,"t":"2025-02-20T05:00:00Z","v":17766,"vw":50.944832},{"c":49.0529,"h":50.9,"l":48.9801,"n":46,"o":50.87,"t":"2025-02-21T05:00:00Z","v":8272,"vw":50.197229},{"c":48.8149,"h":49.2,"l":48.79,"n":55,"o":49.2,"t":"2025-02-24T05:00:00Z","v":12056,"vw":49.039512},{"c":48.6892,"h":48.92,"l":48.3788,"n":46,"o":48.62,"t":"2025-02-25T05:00:00Z","v":4679,"vw":48.708849},{"c":48.6658,"h":48.7617,"l":48.5637,"n":27,"o":48.7617,"t":"2025-02-26T05:00:00Z","v":1778,"vw":48.676324},{"c":48.0302,"h":48.94,"l":48.01,"n":72,"o":48.71,"t":"2025-02-27T05:00:00Z","v":13717,"vw":48.621212},{"c":48.726,"h":48.726,"l":47.82,"n":53,"o":47.82,"t":"2025-02-28T05:00:00Z","v":6485,"vw":48.28529},{"c":47.5528,"h":49.16,"l":47.45,"n":60,"o":49.16,"t":"2025-03-03T05:00:00Z","v":15540,"vw":48.524728},{"c":47.08,"h":47.66,"l":46.22,"n":64,"o":46.73,"t":"2025-03-04T05:00:00Z","v":37667,"vw":47.102381},{"c":47.3217,"h":47.45,"l":46.74,"n":47,"o":47.2238,"t":"2025-03-05T05:00:00Z","v":6454,"vw":47.146176},{"c":46.4,"h":47.0558,"l":46.4,"n":47,"o":46.62,"t":"2025-03-06T05:00:00Z","v":2538,"vw":46.617667},{"c":46.66,"h":46.885,"l":45.7626,"n":62,"o":45.9946,"t":"2025-03-07T05:00:00Z","v":3885,"vw":46.678299},{"c":45.96,"h":46.62,"l":45.5,"n":80,"o":46.17,"t":"2025-03-10T04:00:00Z","v":17858,"vw":46.410369},{"c":46.1379,"h":46.63,"l":46.1379,"n":43,"o":46.63,"t":"2025-03-11T04:00:00Z","v":6871,"vw":46.594377},{"c":45.999,"h":46.2189,"l":45.8401,"n":42,"o":46.035,"t":"2025-03-12T04:00:00Z","v":5743,"vw":46.028259},{"c":44.9888,"h":46.06,"l":44.7376,"n":52,"o":46.06,"t":"2025-03-13T04:00:00Z","v":2350,"vw":45.293637},{"c":46.2624,"h":46.2624,"l":45.61,"n":84,"o":45.61,"t":"2025-03-14T04:00:00Z","v":12092,"vw":46.101448},{"c":46.8593,"h":46.99,"l":46.31,"n":41,"o":46.31,"t":"2025-03-17T04:00:00Z","v":3344,"vw":46.680372},{"c":46.339,"h":46.61,"l":46.3,"n":63,"o":46.61,"t":"2025-03-18T04:00:00Z","v":1549,"vw":46.35456},{"c":47.3378,"h":47.57,"l":46.4601,"n":62,"o":46.61,"t":"2025-03-19T04:00:00Z","v":5210,"vw":47.032669},{"c":47.1017,"h":47.15,"l":46.78,"n":26,"o":46.78,"t":"2025-03-20T04:00:00Z","v":1364,"vw":46.899666},{"c":46.8652,"h":46.8801,"l":46.5,"n":34,"o":46.5,"t":"2025-03-21T04:00:00Z","v":3394,"vw":46.823276},{"c":48.2587,"h":48.2587,"l":47.4,"n":89,"o":47.4,"t":"2025-03-24T04:00:00Z","v":3577,"vw":47.810256},{"c":48.0319,"h":48.27,"l":47.9846,"n":73,"o":48.18,"t":"2025-03-25T04:00:00Z","v":1653,"vw":48.111416},{"c":47.59,"h":48.1,"l":47.48,"n":33,"o":48.1,"t":"2025-03-26T04:00:00Z","v":1774,"vw":47.710846},{"c":47.2364,"h":47.49,"l":47.2364,"n":33,"o":47.49,"t":"2025-03-27T04:00:00Z","v":919,"vw":47.354999},{"c":46.27,"h":46.8391,"l":46.07,"n":44,"o":46.8391,"t":"2025-03-28T04:00:00Z","v":4225,"vw":46.557156},{"c":46.7587,"h":46.7587,"l":45.79,"n":46,"o":45.79,"t":"2025-03-31T04:00:00Z","v":7817,"vw":46.638032},{"c":46.7034,"h":46.7034,"l":46.28,"n":71,"o":46.5512,"t":"2025-04-01T04:00:00Z","v":1559,"vw":46.526596},{"c":47.5414,"h":47.5642,"l":45.89,"n":45,"o":45.89,"t":"2025-04-02T04:00:00Z","v":3172,"vw":46.870682},{"c":44.5549,"h":45.52,"l":42.83,"n":54,"o":45.52,"t":"2025-04-03T04:00:00Z","v":6762,"vw":44.056814},{"c":42.6181,"h":42.9899,"l":41.1927,"n":99,"o":42.5558,"t":"2025-04-04T04:00:00Z","v":77709,"vw":42.817595},{"c":42.34,"h":43.19,"l":40.65,"n":78,"o":40.65,"t":"2025-04-07T04:00:00Z","v":29426,"vw":42.079083},{"c":41.16,"h":44.22,"l":40.62,"n":59,"o":44.22,"t":"2025-04-08T04:00:00Z","v":6481,"vw":42.290108},{"c":44.89,"h":45.027,"l":40.48,"n":50,"o":40.48,"t":"2025-04-09T04:00:00Z","v":14605,"vw":42.023445},{"c":43.19,"h":43.63,"l":42.5,"n":40,"o":43.63,"t":"2025-04-10T04:00:00Z","v":2178,"vw":43.070371},{"c":43.9592,"h":43.96,"l":42.695,"n":51,"o":42.98,"t":"2025-04-11T04:00:00Z","v":5941,"vw":43.394544},{"c":44.45,"h":44.87,"l":43.86,"n":49,"o":44.87,"t":"2025-04-14T04:00:00Z","v":88415,"vw":44.18192},{"c":44.5354,"h":44.74,"l":44.34,"n":36,"o":44.36,"t":"2025-04-15T04:00:00Z","v":2955,"vw":44.416686},{"c":43.9001,"h":44.365,"l":43.35,"n":32,"o":44.32,"t":"2025-04-16T04:00:00Z","v":2063,"vw":44.22111},{"c":44.2665,"h":44.3653,"l":43.7727,"n":38,"o":43.7727,"t":"2025-04-17T04:00:00Z","v":3033,"vw":44.121432},{"c":43.1002,"h":43.72,"l":42.85,"n":55,"o":43.72,"t":"2025-04-21T04:00:00Z","v":5177,"vw":43.303114},{"c":44.369,"h":44.369,"l":43.79,"n":31,"o":43.79,"t":"2025-04-22T04:00:00Z","v":889,"vw":44.048157},{"c":45.064,"h":46.234,"l":45.06,"n":83,"o":45.9,"t":"2025-04-23T04:00:00Z","v":5414,"vw":45.894753},{"c":45.7547,"h":45.7547,"l":45.3529,"n":41,"o":45.3529,"t":"2025-04-24T04:00:00Z","v":1903,"vw":45.498342},{"c":45.7578,"h":45.7578,"l":45.27,"n":47,"o":45.27,"t":"2025-04-25T04:00:00Z","v":925,"vw":45.56},{"c":46.0174,"h":46.0655,"l":45.4101,"n":57,"o":46.0655,"t":"2025-04-28T04:00:00Z","v":1571,"vw":45.87111},{"c":46.2887,"h":46.5118,"l":45.59,"n":39,"o":45.59,"t":"2025-04-29T04:00:00Z","v":3171,"vw":46.295346},{"c":46.1368,"h":46.1368,"l":45.46,"n":42,"o":45.46,"t":"2025-04-30T04:00:00Z","v":4785,"vw":45.589587},{"c":46.4772,"h":46.69,"l":46.32,"n":42,"o":46.32,"t":"2025-05-01T04:00:00Z","v":4011,"vw":46.573302},{"c":47.535,"h":47.6389,"l":47.12,"n":36,"o":47.12,"t":"2025-05-02T04:00:00Z","v":1940,"vw":47.529849},{"c":47.2348,"h":47.5311,"l":47.2348,"n":41,"o":47.44,"t":"2025-05-05T04:00:00Z","v":2139,"vw":47.453535},{"c":47.0086,"h":47.0086,"l":46.67,"n":22,"o":46.67,"t":"2025-05-06T04:00:00Z","v":522,"vw":46.849352},{"c":46.9784,"h":47.1392,"l":46.9538,"n":32,"o":47.1392,"t":"2025-05-07T04:00:00Z","v":2085,"vw":47.104447},{"c":47.42,"h":47.74,"l":46.8068,"n":231,"o":47.4,"t":"2025-05-08T04:00:00Z","v":142025,"vw":47.235198},{"c":47.6239,"h":47.94,"l":47.6239,"n":31,"o":47.89,"t":"2025-05-09T04:00:00Z","v":387,"vw":47.916151},{"c":49.09,"h":49.44,"l":48.6,"n":211,"o":49.14,"t":"2025-05-12T04:00:00Z","v":21009,"vw":49.14773},{"c":49.3794,"h":49.505,"l":49.151,"n":121,"o":49.28,"t":"2025-05-13T04:00:00Z","v":24825,"vw":49.239302},{"c":48.9265,"h":49.12,"l":48.8866,"n":41,"o":49.0349,"t":"2025-05-14T04:00:00Z","v":2828,"vw":49.037841},{"c":48.98,"h":49.1,"l":48.9201,"n":41,"o":49.0399,"t":"2025-05-15T04:00:00Z","v":2760,"vw":49.034053},{"c":49.647,"h":49.65,"l":48.98,"n":26,"o":48.98,"t":"2025-05-16T04:00:00Z","v":1133,"vw":49.128148},{"c":49.5212,"h":49.5212,"l":49.216,"n":45,"o":49.216,"t":"2025-05-19T04:00:00Z","v":766,"vw":49.390478},{"c":49.419,"h":49.52,"l":49.3741,"n":29,"o":49.52,"t":"2025-05-20T04:00:00Z","v":1267,"vw":49.437661},{"c":48.3856,"h":49.19,"l":48.23,"n":51,"o":48.96,"t":"2025-05-21T04:00:00Z","v":10743,"vw":48.353461},{"c":48.1641,"h":48.375,"l":48.085,"n":49,"o":48.085,"t":"2025-05-22T04:00:00Z","v":1541,"vw":48.199368},{"c":48.0451,"h":48.12,"l":47.95,"n":39,"o":47.95,"t":"2025-05-23T04:00:00Z","v":1479,"vw":48.086566},{"c":49.1084,"h":49.1084,"l":48.7397,"n":36,"o":48.7397,"t":"2025-05-27T04:00:00Z","v":2744,"vw":49.020101},{"c":48.5155,"h":49.25,"l":48.5,"n":37,"o":49.25,"t":"2025-05-28T04:00:00Z","v":964,"vw":48.804023},{"c":48.7098,"h":48.7235,"l":48.67,"n":22,"o":48.68,"t":"2025-05-29T04:00:00Z","v":422,"vw":48.694371},{"c":48.72,"h":48.72,"l":48.5123,"n":23,"o":48.64,"t":"2025-05-30T04:00:00Z","v":698,"vw":48.59506},{"c":48.7521,"h":48.7521,"l":48.05,"n":41,"o":48.75,"t":"2025-06-02T04:00:00Z","v":3194,"vw":48.525351},{"c":49.2978,"h":49.3,"l":48.66,"n":57,"o":48.76,"t":"2025-06-03T04:00:00Z","v":2528,"vw":49.087396},{"c":49.2566,"h":49.285,"l":49.16,"n":54,"o":49.16,"t":"2025-06-04T04:00:00Z","v":2702,"vw":49.247387},{"c":49.343,"h":49.343,"l":49.18,"n":39,"o":49.18,"t":"2025-06-05T04:00:00Z","v":1057,"vw":49.272048},{"c":49.9825,"h":50,"l":49.6601,"n":43,"o":49.9,"t":"2025-06-06T04:00:00Z","v":3715,"vw":49.780369},{"c":50.2183,"h":50.2835,"l":49.95,"n":19,"o":50.19,"t":"2025-06-09T04:00:00Z","v":1393,"vw":50.162845},{"c":50.257,"h":50.27,"l":50.18,"n":39,"o":50.24,"t":"2025-06-10T04:00:00Z","v":1305,"vw":50.248986},{"c":50.0774,"h":50.5156,"l":49.9951,"n":50,"o":50.4401,"t":"2025-06-11T04:00:00Z","v":4201,"vw":50.167837},{"c":49.7574,"h":49.8611,"l":49.69,"n":55,"o":49.8611,"t":"2025-06-12T04:00:00Z","v":3097,"vw":49.780464},{"c":48.8607,"h":48.8607,"l":48.77,"n":26,"o":48.77,"t":"2025-06-13T04:00:00Z","v":352,"vw":48.77},{"c":49.266,"h":49.61,"l":49.1001,"n":102,"o":49.15,"t":"2025-06-16T04:00:00Z","v":7832,"vw":49.290679},{"c":48.7816,"h":49.1299,"l":48.7816,"n":87,"o":49.0501,"t":"2025-06-17T04:00:00Z","v":1869,"vw":48.916397},{"c":48.6975,"h":48.76,"l":48.68,"n":22,"o":48.76,"t":"2025-06-18T04:00:00Z","v":266,"vw":48.72},{"c":48.7548,"h":49.19,"l":48.5319,"n":29,"o":49.19,"t":"2025-06-20T04:00:00Z","v":1403,"vw":48.693067},{"c":49.34,"h":49.34,"l":48.39,"n":55,"o":48.39,"t":"2025-06-23T04:00:00Z","v":1823,"vw":48.905152},{"c":50.0023,"h":50.09,"l":49.8701,"n":49,"o":49.8701,"t":"2025-06-24T04:00:00Z","v":2047,"vw":49.977084},{"c":49.4858,"h":50.2,"l":49.4858,"n":35,"o":50.2,"t":"2025-06-25T04:00:00Z","v":1533,"vw":49.654615},{"c":50.2511,"h":50.2511,"l":49.8718,"n":38,"o":49.8718,"t":"2025-06-26T04:00:00Z","v":1523,"vw":50.011717},{"c":50.5513,"h":50.8509,"l":50.15,"n":73,"o":50.24,"t":"2025-06-27T04:00:00Z","v":7064,"vw":50.509236},{"c":50.5638,"h":50.61,"l":50.5638,"n":37,"o":50.61,"t":"2025-06-30T04:00:00Z","v":551,"vw":50.6},{"c":50.7136,"h":50.99,"l":50.3601,"n":96,"o":50.5999,"t":"2025-07-01T04:00:00Z","v":4331,"vw":50.791466},{"c":51.487,"h":51.487,"l":50.78,"n":47,"o":50.86,"t":"2025-07-02T04:00:00Z","v":2256,"vw":51.059808},{"c":51.8181,"h":51.8181,"l":51.78,"n":25,"o":51.78,"t":"2025-07-03T04:00:00Z","v":302,"vw":51.78},{"c":50.9899,"h":51.8885,"l":50.8947,"n":52,"o":51.45,"t":"2025-07-07T04:00:00Z","v":4989,"vw":51.357095},{"c":51.2164,"h":51.43,"l":50.9654,"n":57,"o":50.98,"t":"2025-07-08T04:00:00Z","v":5298,"vw":51.179613},{"c":51.715,"h":51.715,"l":51.25,"n":58,"o":51.2774,"t":"2025-07-09T04:00:00Z","v":2995,"vw":51.365334},{"c":52.2408,"h":52.4999,"l":51.78,"n":44,"o":51.78,"t":"2025-07-10T04:00:00Z","v":3216,"vw":52.347241},{"c":51.6026,"h":51.83,"l":51.535,"n":82,"o":51.83,"t":"2025-07-11T04:00:00Z","v":3939,"vw":51.69489},{"c":51.9423,"h":51.95,"l":51.79,"n":55,"o":51.79,"t":"2025-07-14T04:00:00Z","v":4807,"vw":51.873502},{"c":51.055,"h":51.69,"l":51.04,"n":72,"o":51.69,"t":"2025-07-15T04:00:00Z","v":4199,"vw":51.380749},{"c":51.37,"h":51.43,"l":50.9343,"n":107,"o":50.9343,"t":"2025-07-16T04:00:00Z","v":2340,"vw":51.174504},{"c":52.097,"h":52.15,"l":51.28,"n":99,"o":51.28,"t":"2025-07-17T04:00:00Z","v":8492,"vw":51.87268},{"c":51.4615,"h":51.99,"l":51.4528,"n":60,"o":51.99,"t":"2025-07-18T04:00:00Z","v":2709,"vw":51.668047},{"c":51.2397,"h":51.7,"l":51.2397,"n":45,"o":51.7,"t":"2025-07-21T04:00:00Z","v":2668,"vw":51.537401},{"c":51.7041,"h":51.7104,"l":51.55,"n":56,"o":51.6,"t":"2025-07-22T04:00:00Z","v":1554,"vw":51.656522},{"c":52.3283,"h":52.3283,"l":52.11,"n":32,"o":52.19,"t":"2025-07-23T04:00:00Z","v":1042,"vw":52.183569},{"c":51.473,"h":51.6999,"l":51.47,"n":17,"o":51.6999,"t":"2025-07-24T04:00:00Z","v":892,"vw":51.666091},{"c":51.7483,"h":51.7483,"l":51.3801,"n":48,"o":51.52,"t":"2025-07-25T04:00:00Z","v":3324,"vw":51.515002},{"c":51.7118,"h":51.8895,"l":51.6477,"n":29,"o":51.82,"t":"2025-07-28T04:00:00Z","v":1024,"vw":51.773171},{"c":51.3784,"h":51.8499,"l":51.35,"n":34,"o":51.8499,"t":"2025-07-29T04:00:00Z","v":2229,"vw":51.53097},{"c":51.3855,"h":52.065,"l":51.18,"n":59,"o":51.46,"t":"2025-07-30T04:00:00Z","v":4016,"vw":51.695384},{"c":51.0755,"h":51.45,"l":51.0755,"n":82,"o":51.37,"t":"2025-07-31T04:00:00Z","v":7180,"vw":51.216582},{"c":50.3616,"h":50.66,"l":50.02,"n":73,"o":50.66,"t":"2025-08-01T04:00:00Z","v":9374,"vw":50.50433},{"c":51.021,"h":51.021,"l":49.81,"n":41,"o":50.41,"t":"2025-08-04T04:00:00Z","v":6038,"vw":50.155076},{"c":51.3,"h":51.3335,"l":50.7299,"n":120,"o":51.27,"t":"2025-08-05T04:00:00Z","v":14002,"vw":51.063588},{"c":51.2297,"h":51.31,"l":48.69,"n":105,"o":51.31,"t":"2025-08-06T04:00:00Z","v":4713,"vw":50.417102},{"c":50.8562,"h":50.8875,"l":50.685,"n":35,"o":50.7883,"t":"2025-08-07T04:00:00Z","v":1784,"vw":50.723169},{"c":50.96,"h":51.24,"l":50.96,"n":34,"o":51.24,"t":"2025-08-08T04:00:00Z","v":472,"vw":51.067634},{"c":51.2824,"h":51.399,"l":50.98,"n":22,"o":50.98,"t":"2025-08-11T04:00:00Z","v":637,"vw":51.255573},{"c":52.8445,"h":52.8445,"l":51.46,"n":34,"o":51.46,"t":"2025-08-12T04:00:00Z","v":1640,"vw":51.868283},{"c":53.6746,"h":53.72,"l":52.99,"n":54,"o":52.99,"t":"2025-08-13T04:00:00Z","v":4188,"vw":53.198471},{"c":52.8372,"h":52.9009,"l":52.7963,"n":21,"o":52.7963,"t":"2025-08-14T04:00:00Z","v":598,"vw":52.829229},{"c":52.5131,"h":52.5131,"l":52.51,"n":27,"o":52.51,"t":"2025-08-15T04:00:00Z","v":269,"vw":52.51},{"c":52.7768,"h":52.93,"l":52.34,"n":32,"o":52.34,"t":"2025-08-18T04:00:00Z","v":1524,"vw":52.60757},{"c":52.5526,"h":52.72,"l":52.54,"n":27,"o":52.72,"t":"2025-08-19T04:00:00Z","v":730,"vw":52.590248},{"c":52.4795,"h":52.4795,"l":51.9701,"n":39,"o":52.25,"t":"2025-08-20T04:00:00Z","v":3218,"vw":52.276785},{"c":52.5057,"h":52.54,"l":52.35,"n":36,"o":52.35,"t":"2025-08-21T04:00:00Z","v":913,"vw":52.463431},{"c":54.23,"h":54.31,"l":54.19,"n":34,"o":54.21,"t":"2025-08-22T04:00:00Z","v":1621,"vw":54.236636},{"c":53.636,"h":54.1799,"l":53.63,"n":47,"o":54.1799,"t":"2025-08-25T04:00:00Z","v":1519,"vw":53.964212},{"c":53.9201,"h":53.9335,"l":53.63,"n":42,"o":53.63,"t":"2025-08-26T04:00:00Z","v":8642,"vw":53.649647},{"c":54.2672,"h":54.2672,"l":53.82,"n":61,"o":53.82,"t":"2025-08-27T04:00:00Z","v":703,"vw":53.983207},{"c":54.2458,"h":54.43,"l":54.24,"n":28,"o":54.43,"t":"2025-08-28T04:00:00Z","v":469,"vw":54.374118},{"c":54.03,"h":54.03,"l":54.03,"n":25,"o":54.03,"t":"2025-08-29T04:00:00Z","v":341,"vw":54.03},{"c":53.7374,"h":53.88,"l":53.28,"n":74,"o":53.28,"t":"2025-09-02T04:00:00Z","v":4679,"vw":53.7291},{"c":53.6335,"h":53.8,"l":53.4875,"n":42,"o":53.775,"t":"2025-09-03T04:00:00Z","v":1610,"vw":53.738662},{"c":54.17,"h":54.17,"l":53.7548,"n":53,"o":53.7548,"t":"2025-09-04T04:00:00Z","v":1462,"vw":53.913493},{"c":54.1696,"h":54.2,"l":53.78,"n":40,"o":54.2,"t":"2025-09-05T04:00:00Z","v":4720,"vw":53.934945},{"c":54.1268,"h":54.1268,"l":53.9405,"n":37,"o":53.9405,"t":"2025-09-08T04:00:00Z","v":711,"vw":53.9405},{"c":53.64,"h":53.7955,"l":53.6364,"n":30,"o":53.6364,"t":"2025-09-09T04:00:00Z","v":1347,"vw":53.681175},{"c":53.5378,"h":53.97,"l":53.5378,"n":37,"o":53.97,"t":"2025-09-10T04:00:00Z","v":1491,"vw":53.730852},{"c":54.8209,"h":54.8209,"l":54.48,"n":29,"o":54.6311,"t":"2025-09-11T04:00:00Z","v":1454,"vw":54.667258},{"c":54.2164,"h":54.3305,"l":54.16,"n":33,"o":54.2799,"t":"2025-09-12T04:00:00Z","v":3214,"vw":54.2446},{"c":54.1255,"h":54.5,"l":54.11,"n":38,"o":54.5,"t":"2025-09-15T04:00:00Z","v":2731,"vw":54.205343},{"c":54.12,"h":54.12,"l":53.8,"n":36,"o":53.8,"t":"2025-09-16T04:00:00Z","v":5817,"vw":53.868303},{"c":53.9465,"h":54.985,"l":53.94,"n":26,"o":54.2758,"t":"2025-09-17T04:00:00Z","v":1120,"vw":54.624992},{"c":55.3036,"h":55.3036,"l":54.37,"n":41,"o":54.37,"t":"2025-09-18T04:00:00Z","v":1168,"vw":54.907469},{"c":54.6254,"h":54.73,"l":54.62,"n":52,"o":54.72,"t":"2025-09-19T04:00:00Z","v":1080,"vw":54.689982},{"c":54.914,"h":54.914,"l":54.65,"n":28,"o":54.83,"t":"2025-09-22T04:00:00Z","v":1337,"vw":54.806082},{"c":54.74,"h":54.88,"l":54.68,"n":45,"o":54.68,"t":"2025-09-23T04:00:00Z","v":2238,"vw":54.762018},{"c":54.1726,"h":54.89,"l":54.17,"n":59,"o":54.89,"t":"2025-09-24T04:00:00Z","v":3720,"vw":54.34527},{"c":53.7209,"h":53.746,"l":53.5571,"n":50,"o":53.59,"t":"2025-09-25T04:00:00Z","v":1635,"vw":53.59786},{"c":54.3648,"h":54.41,"l":54.18,"n":73,"o":54.306,"t":"2025-09-26T04:00:00Z","v":1775,"vw":54.326728},{"c":54.44,"h":54.82,"l":54.3386,"n":47,"o":54.82,"t":"2025-09-29T04:00:00Z","v":1332,"vw":54.59701},{"c":54.4703,"h":54.48,"l":53.9678,"n":52,"o":54.3,"t":"2025-09-30T04:00:00Z","v":3138,"vw":54.247677},{"c":54.3149,"h":54.44,"l":54.1199,"n":37,"o":54.1199,"t":"2025-10-01T04:00:00Z","v":43327,"vw":54.437244},{"c":54.4852,"h":54.4902,"l":54.21,"n":36,"o":54.21,"t":"2025-10-02T04:00:00Z","v":2070,"vw":54.426478},{"c":54.6881,"h":55.195,"l":54.6881,"n":42,"o":55.195,"t":"2025-10-03T04:00:00Z","v":3179,"vw":54.952134},{"c":54.4808,"h":55.09,"l":54.45,"n":45,"o":55.09,"t":"2025-10-06T04:00:00Z","v":2969,"vw":54.885827},{"c":53.9541,"h":54.53,"l":53.86,"n":37,"o":54.53,"t":"2025-10-07T04:00:00Z","v":1362,"vw":54.173119},{"c":54.4553,"h":54.4553,"l":54.03,"n":37,"o":54.03,"t":"2025-10-08T04:00:00Z","v":2246,"vw":54.238509},{"c":53.9578,"h":54.0912,"l":53.83,"n":102,"o":53.99,"t":"2025-10-09T04:00:00Z","v":4233,"vw":53.958375},{"c":52.8419,"h":53.995,"l":52.8419,"n":40,"o":53.995,"t":"2025-10-10T04:00:00Z","v":1002,"vw":53.472353},{"c":53.6363,"h":53.72,"l":53.56,"n":30,"o":53.72,"t":"2025-10-13T04:00:00Z","v":857,"vw":53.627416},{"c":54.5157,"h":54.7006,"l":52.71,"n":49,"o":52.71,"t":"2025-10-14T04:00:00Z","v":4046,"vw":53.896861},{"c":54.8901,"h":54.8901,"l":54.83,"n":43,"o":54.86,"t":"2025-10-15T04:00:00Z","v":580,"vw":54.845},{"c":54.0796,"h":54.825,"l":53.9972,"n":39,"o":54.8,"t":"2025-10-16T04:00:00Z","v":1021,"vw":54.562792},{"c":54.1548,"h":54.1548,"l":53.87,"n":31,"o":53.87,"t":"2025-10-17T04:00:00Z","v":755,"vw":53.950062},{"c":54.9903,"h":55.03,"l":54.43,"n":74,"o":54.43,"t":"2025-10-20T04:00:00Z","v":3209,"vw":54.902344},{"c":55.1532,"h":55.1532,"l":54.82,"n":40,"o":54.82,"t":"2025-10-21T04:00:00Z","v":4449,"vw":55.113496},{"c":54.492,"h":55.01,"l":54.1169,"n":37,"o":55.01,"t":"2025-10-22T04:00:00Z","v":1380,"vw":54.615363},{"c":54.9798,"h":54.98,"l":54.48,"n":26,"o":54.49,"t":"2025-10-23T04:00:00Z","v":1140,"vw":54.642743},{"c":55.4912,"h":55.76,"l":55.48,"n":70,"o":55.48,"t":"2025-10-24T04:00:00Z","v":5832,"vw":55.61311},{"c":55.76,"h":56.05,"l":55.551,"n":59,"o":55.7,"t":"2025-10-27T04:00:00Z","v":11730,"vw":55.862832},{"c":55.3966,"h":55.6765,"l":55.35,"n":43,"o":55.35,"t":"2025-10-28T04:00:00Z","v":1388,"vw":55.486201},{"c":54.6428,"h":55.45,"l":54.64,"n":41,"o":54.88,"t":"2025-10-29T04:00:00Z","v":960,"vw":55.048205},{"c":54.0362,"h":55.5529,"l":54.0362,"n":57,"o":55.5529,"t":"2025-10-30T04:00:00Z","v":3368,"vw":54.957444},{"c":53.8916,"h":53.9,"l":53.7818,"n":36,"o":53.8692,"t":"2025-10-31T04:00:00Z","v":2112,"vw":53.828767},{"c":54.0153,"h":56.45,"l":53.81,"n":78,"o":53.97,"t":"2025-11-03T05:00:00Z","v":1912,"vw":54.564339},{"c":53.12,"h":53.45,"l":53.12,"n":46,"o":53.45,"t":"2025-11-04T05:00:00Z","v":1417,"vw":53.31449},{"c":54.2303,"h":54.33,"l":53.61,"n":43,"o":53.61,"t":"2025-11-05T05:00:00Z","v":9634,"vw":54.171003},{"c":53.2864,"h":53.58,"l":53.2864,"n":47,"o":53.58,"t":"2025-11-06T05:00:00Z","v":4144,"vw":53.55175},{"c":53.5523,"h":53.5523,"l":53.5523,"n":24,"o":53.5523,"t":"2025-11-07T05:00:00Z","v":129,"vw":53.5523},{"c":54.0215,"h":54.0215,"l":54.0215,"n":24,"o":54.0215,"t":"2025-11-10T05:00:00Z","v":460,"vw":54.0215},{"c":54.1394,"h":54.1394,"l":53.995,"n":36,"o":53.995,"t":"2025-11-11T05:00:00Z","v":1220,"vw":53.998831},{"c":54.0889,"h":54.3,"l":54.0889,"n":39,"o":54.28,"t":"2025-11-12T05:00:00Z","v":986,"vw":54.292727},{"c":52.7412,"h":53.86,"l":52.7412,"n":45,"o":53.86,"t":"2025-11-13T05:00:00Z","v":1573,"vw":53.78314},{"c":52.686,"h":52.78,"l":52.64,"n":49,"o":52.78,"t":"2025-11-14T05:00:00Z","v":2169,"vw":52.729194},{"c":51.6254,"h":52.4121,"l":51.49,"n":378,"o":52.205,"t":"2025-11-17T05:00:00Z","v":49052,"vw":51.991769},{"c":51.762,"h":51.85,"l":51.3,"n":67,"o":51.3,"t":"2025-11-18T05:00:00Z","v":2155,"vw":51.742238},{"c":51.6052,"h":51.82,"l":51.6,"n":43,"o":51.82,"t":"2025-11-19T05:00:00Z","v":1689,"vw":51.659549},{"c":50.95,"h":51.5101,"l":50.95,"n":54,"o":51.51,"t":"2025-11-20T05:00:00Z","v":1920,"vw":51.280558},{"c":52.5955,"h":52.68,"l":51.17,"n":58,"o":51.17,"t":"2025-11-21T05:00:00Z","v":3493,"vw":52.456699},{"c":53.3675,"h":53.3675,"l":52.76,"n":33,"o":52.76,"t":"2025-11-24T05:00:00Z","v":1231,"vw":53.176896},{"c":54.686,"h":54.805,"l":54,"n":45,"o":54,"t":"2025-11-25T05:00:00Z","v":1387,"vw":54.43692},{"c":54.958,"h":55.17,"l":54.75,"n":41,"o":54.75,"t":"2025-11-26T05:00:00Z","v":1379,"vw":55.004059},{"c":54.9579,"h":54.9579,"l":54.8,"n":25,"o":54.8,"t":"2025-11-28T05:00:00Z","v":149,"vw":54.8},{"c":54.26,"h":54.59,"l":54.26,"n":69,"o":54.515,"t":"2025-12-01T05:00:00Z","v":2945,"vw":54.456602},{"c":54.1833,"h":54.49,"l":54.12,"n":62,"o":54.29,"t":"2025-12-02T05:00:00Z","v":2641,"vw":54.359637},{"c":54.971,"h":55.02,"l":54.23,"n":53,"o":54.39,"t":"2025-12-03T05:00:00Z","v":2406,"vw":54.658296},{"c":55.0765,"h":55.4199,"l":55.06,"n":54,"o":55.111,"t":"2025-12-04T05:00:00Z","v":2218,"vw":55.181285},{"c":54.8222,"h":54.95,"l":54.62,"n":59,"o":54.95,"t":"2025-12-05T05:00:00Z","v":1070,"vw":54.82156},{"c":54.6263,"h":55.28,"l":54.6,"n":85,"o":55.28,"t":"2025-12-08T05:00:00Z","v":14025,"vw":54.800656},{"c":54.8591,"h":55.215,"l":54.65,"n":38,"o":54.65,"t":"2025-12-09T05:00:00Z","v":2158,"vw":54.912203},{"c":55.78,"h":56,"l":55.01,"n":71,"o":55.01,"t":"2025-12-10T05:00:00Z","v":4298,"vw":55.443347},{"c":56.3637,"h":56.42,"l":56.2401,"n":46,"o":56.259,"t":"2025-12-11T05:00:00Z","v":1883,"vw":56.303993},{"c":56.0836,"h":56.52,"l":56.0836,"n":34,"o":56.52,"t":"2025-12-12T05:00:00Z","v":568,"vw":56.265696},{"c":55.8547,"h":56.34,"l":55.825,"n":75,"o":56.34,"t":"2025-12-15T05:00:00Z","v":13256,"vw":56.012516},{"c":55.6288,"h":55.6444,"l":55.495,"n":38,"o":55.6444,"t":"2025-12-16T05:00:00Z","v":1170,"vw":55.567671},{"c":55.1985,"h":55.965,"l":55.17,"n":35,"o":55.965,"t":"2025-12-17T05:00:00Z","v":1596,"vw":55.568078},{"c":55.2802,"h":55.85,"l":55.27,"n":54,"o":55.85,"t":"2025-12-18T05:00:00Z","v":2231,"vw":55.549617},{"c":55.6219,"h":55.76,"l":55.5,"n":56,"o":55.6166,"t":"2025-12-19T05:00:00Z","v":1155,"vw":55.669576},{"c":56.3569,"h":56.4799,"l":55.76,"n":53,"o":55.76,"t":"2025-12-22T05:00:00Z","v":5233,"vw":56.356434},{"c":56.0861,"h":56.37,"l":56.0861,"n":41,"o":56.18,"t":"2025-12-23T05:00:00Z","v":1131,"vw":56.242072},{"c":56.2259,"h":56.2899,"l":56.13,"n":33,"o":56.2899,"t":"2025-12-24T05:00:00Z","v":465,"vw":56.219768},{"c":56.4851,"h":56.495,"l":56.06,"n":96,"o":56.36,"t":"2025-12-26T05:00:00Z","v":3376,"vw":56.289822},{"c":55.7684,"h":55.95,"l":55.68,"n":128,"o":55.95,"t":"2025-12-29T05:00:00Z","v":14460,"vw":55.78266},{"c":55.2066,"h":55.52,"l":55.2066,"n":46,"o":55.5,"t":"2025-12-30T05:00:00Z","v":829,"vw":55.435},{"c":54.38,"h":54.66,"l":54.38,"n":73,"o":54.66,"t":"2025-12-31T05:00:00Z","v":1466,"vw":54.578},{"c":54.8086,"h":55.66,"l":54.27,"n":139,"o":54.29,"t":"2026-01-02T05:00:00Z","v":22722,"vw":55.133992},{"c":55.6311,"h":55.727,"l":55.13,"n":71,"o":55.13,"t":"2026-01-05T05:00:00Z","v":2698,"vw":55.458608},{"c":56.3177,"h":56.33,"l":55.64,"n":69,"o":55.67,"t":"2026-01-06T05:00:00Z","v":5092,"vw":55.963679},{"c":56.11,"h":56.55,"l":56.06,"n":67,"o":56.55,"t":"2026-01-07T05:00:00Z","v":6085,"vw":56.1028},{"c":56.4807,"h":56.63,"l":56.178,"n":69,"o":56.18,"t":"2026-01-08T05:00:00Z","v":3222,"vw":56.367204},{"c":56.8364,"h":56.8364,"l":56.55,"n":63,"o":56.8,"t":"2026-01-09T05:00:00Z","v":4847,"vw":56.703821},{"c":57.35,"h":57.452,"l":57,"n":120,"o":57,"t":"2026-01-12T05:00:00Z","v":3726,"vw":57.235311},{"c":57.0864,"h":57.43,"l":57.0864,"n":55,"o":57.3,"t":"2026-01-13T05:00:00Z","v":1965,"vw":57.279703},{"c":57.4003,"h":57.4599,"l":56.82,"n":60,"o":57.02,"t":"2026-01-14T05:00:00Z","v":2140,"vw":57.102431},{"c":57.636,"h":58.1807,"l":57.315,"n":52,"o":57.69,"t":"2026-01-15T05:00:00Z","v":1030,"vw":57.831266},{"c":58.0804,"h":58.39,"l":58.0804,"n":61,"o":58.155,"t":"2026-01-16T05:00:00Z","v":3477,"vw":58.296879},{"c":57.52,"h":57.8547,"l":57,"n":68,"o":57,"t":"2026-01-20T05:00:00Z","v":2647,"vw":57.366126},{"c":58.59,"h":58.669,"l":57.65,"n":69,"o":57.89,"t":"2026-01-21T05:00:00Z","v":4727,"vw":58.242413},{"c":58.7662,"h":59.1221,"l":58.76,"n":109,"o":59.06,"t":"2026-01-22T05:00:00Z","v":13610,"vw":58.966808},{"c":57.7411,"h":58.77,"l":57.71,"n":72,"o":58.77,"t":"2026-01-23T05:00:00Z","v":3252,"vw":57.917995},{"c":58.0066,"h":58.12,"l":58.0066,"n":44,"o":58.12,"t":"2026-01-26T05:00:00Z","v":1878,"vw":58.04966},{"c":57.8048,"h":58.03,"l":57.655,"n":51,"o":58.03,"t":"2026-01-27T05:00:00Z","v":2120,"vw":57.857442},{"c":57.64,"h":58.0635,"l":57.64,"n":101,"o":58.0635,"t":"2026-01-28T05:00:00Z","v":3141,"vw":57.899941},{"c":58.04,"h":58.04,"l":57.7325,"n":46,"o":57.89,"t":"2026-01-29T05:00:00Z","v":1812,"vw":57.88818},{"c":57.39,"h":57.63,"l":57.3692,"n":76,"o":57.52,"t":"2026-01-30T05:00:00Z","v":2361,"vw":57.496447},{"c":58.1744,"h":58.27,"l":57.2,"n":41,"o":57.2,"t":"2026-02-02T05:00:00Z","v":1737,"vw":57.937563},{"c":57.8618,"h":57.8618,"l":57.535,"n":35,"o":57.54,"t":"2026-02-03T05:00:00Z","v":963,"vw":57.540347},{"c":57.3467,"h":58.2,"l":56.98,"n":69,"o":58.2,"t":"2026-02-04T05:00:00Z","v":3201,"vw":57.365},{"c":57.3275,"h":58,"l":56.91,"n":93,"o":56.91,"t":"2026-02-05T05:00:00Z","v":10681,"vw":57.675468},{"c":59.4851,"h":59.4851,"l":58.16,"n":49,"o":58.16,"t":"2026-02-06T05:00:00Z","v":1195,"vw":58.845435},{"c":59.4375,"h":59.76,"l":59.4375,"n":71,"o":59.76,"t":"2026-02-09T05:00:00Z","v":1944,"vw":59.630125},{"c":59.2325,"h":59.58,"l":59.2325,"n":96,"o":59.47,"t":"2026-02-10T05:00:00Z","v":5617,"vw":59.425726},{"c":59.2003,"h":59.5,"l":58.7,"n":62,"o":59.5,"t":"2026-02-11T05:00:00Z","v":6668,"vw":58.935719},{"c":58.309,"h":59.43,"l":58.24,"n":62,"o":59.43,"t":"2026-02-12T05:00:00Z","v":17416,"vw":58.365811},{"c":59.0158,"h":59.3401,"l":58.905,"n":48,"o":59.0693,"t":"2026-02-13T05:00:00Z","v":1978,"vw":59.078057},{"c":58.99,"h":59.325,"l":58.673,"n":41,"o":58.95,"t":"2026-02-17T05:00:00Z","v":2571,"vw":59.027686},{"c":58.9749,"h":59.6299,"l":58.81,"n":75,"o":59.38,"t":"2026-02-18T05:00:00Z","v":5427,"vw":59.300083},{"c":58.8919,"h":58.8919,"l":58.58,"n":76,"o":58.6536,"t":"2026-02-19T05:00:00Z","v":1186,"vw":58.744607},{"c":59.1729,"h":59.1729,"l":58.68,"n":44,"o":58.68,"t":"2026-02-20T05:00:00Z","v":1287,"vw":58.960789},{"c":58.3084,"h":59.1,"l":58.215,"n":40,"o":59.1,"t":"2026-02-23T05:00:00Z","v":2607,"vw":58.442501},{"c":59.0485,"h":59.222,"l":58.51,"n":54,"o":58.51,"t":"2026-02-24T05:00:00Z","v":4286,"vw":58.817132},{"c":59.57,"h":59.825,"l":59.06,"n":43,"o":59.52,"t":"2026-02-25T05:00:00Z","v":2043,"vw":59.606288},{"c":59.9011,"h":59.9011,"l":59.67,"n":38,"o":59.79,"t":"2026-02-26T05:00:00Z","v":1155,"vw":59.685484},{"c":59.0165,"h":59.35,"l":58.8101,"n":50,"o":59.35,"t":"2026-02-27T05:00:00Z","v":3377,"vw":59.001274},{"c":59.5067,"h":59.5067,"l":58.47,"n":62,"o":58.47,"t":"2026-03-02T05:00:00Z","v":2802,"vw":58.974838},{"c":58.6957,"h":59.015,"l":57.625,"n":61,"o":57.84,"t":"2026-03-03T05:00:00Z","v":3419,"vw":58.201049},{"c":59.1221,"h":59.29,"l":59.015,"n":38,"o":59.29,"t":"2026-03-04T05:00:00Z","v":1505,"vw":59.134581},{"c":57.7654,"h":57.88,"l":57.545,"n":53,"o":57.88,"t":"2026-03-05T05:00:00Z","v":1714,"vw":57.73972},{"c":56.5362,"h":57.06,"l":56.39,"n":58,"o":57.06,"t":"2026-03-06T05:00:00Z","v":2272,"vw":56.648107},{"c":57.3326,"h":57.355,"l":55.75,"n":68,"o":56.05,"t":"2026-03-09T04:00:00Z","v":2277,"vw":56.280607},{"c":57.3188,"h":58.1,"l":57.3188,"n":75,"o":57.37,"t":"2026-03-10T04:00:00Z","v":2111,"vw":57.627998},{"c":57.0384,"h":57.0384,"l":56.87,"n":39,"o":56.98,"t":"2026-03-11T04:00:00Z","v":1925,"vw":56.908585},{"c":55.65,"h":55.898,"l":55.53,"n":51,"o":55.898,"t":"2026-03-12T04:00:00Z","v":1518,"vw":55.656676},{"c":55.6265,"h":55.732,"l":55.47,"n":39,"o":55.47,"t":"2026-03-13T04:00:00Z","v":3778,"vw":55.53941},{"c":56.4406,"h":56.64,"l":56.38,"n":61,"o":56.38,"t":"2026-03-16T04:00:00Z","v":2846,"vw":56.509296},{"c":56.9919,"h":56.9919,"l":56.86,"n":31,"o":56.89,"t":"2026-03-17T04:00:00Z","v":710,"vw":56.86604},{"c":56.2113,"h":56.82,"l":56.21,"n":37,"o":56.81,"t":"2026-03-18T04:00:00Z","v":1743,"vw":56.643099},{"c":56.6914,"h":56.6914,"l":56.17,"n":50,"o":56.17,"t":"2026-03-19T04:00:00Z","v":541,"vw":56.188727},{"c":55.0364,"h":56.48,"l":55.0364,"n":79,"o":56.48,"t":"2026-03-20T04:00:00Z","v":4868,"vw":55.473691},{"c":56.32,"h":57.04,"l":56.08,"n":60,"o":56.08,"t":"2026-03-23T04:00:00Z","v":2895,"vw":56.510169},{"c":56.66,"h":56.855,"l":55.76,"n":70,"o":55.76,"t":"2026-03-24T04:00:00Z","v":3419,"vw":56.453316},{"c":57.2017,"h":57.4,"l":57.1,"n":34,"o":57.33,"t":"2026-03-25T04:00:00Z","v":1227,"vw":57.282412},{"c":56.0671,"h":56.98,"l":56.0671,"n":64,"o":56.98,"t":"2026-03-26T04:00:00Z","v":3429,"vw":56.476618},{"c":55.3434,"h":55.62,"l":55.26,"n":81,"o":55.62,"t":"2026-03-27T04:00:00Z","v":2373,"vw":55.48307},{"c":54.68,"h":55.84,"l":54.46,"n":68,"o":55.84,"t":"2026-03-30T04:00:00Z","v":6626,"vw":54.816992},{"c":56.9604,"h":56.9604,"l":55.88,"n":32,"o":56.1,"t":"2026-03-31T04:00:00Z","v":1675,"vw":56.475776},{"c":57.6175,"h":58.179,"l":57.6175,"n":83,"o":57.845,"t":"2026-04-01T04:00:00Z","v":2246,"vw":57.97496},{"c":57.9348,"h":57.9348,"l":57.73,"n":47,"o":57.73,"t":"2026-04-02T04:00:00Z","v":765,"vw":57.73},{"c":58.29,"h":58.3,"l":58.045,"n":56,"o":58.06,"t":"2026-04-06T04:00:00Z","v":1424,"vw":58.132185},{"c":58.62,"h":58.62,"l":58.1,"n":112,"o":58.1,"t":"2026-04-07T04:00:00Z","v":14105,"vw":58.558387},{"c":60.4775,"h":60.95,"l":60.3,"n":111,"o":60.34,"t":"2026-04-08T04:00:00Z","v":7138,"vw":60.601893},{"c":61.07,"h":61.07,"l":60.2101,"n":60,"o":60.33,"t":"2026-04-09T04:00:00Z","v":3191,"vw":60.745914},{"c":60.3933,"h":61.2,"l":60.245,"n":58,"o":61.2,"t":"2026-04-10T04:00:00Z","v":3699,"vw":60.56335},{"c":61.1844,"h":61.1844,"l":60.06,"n":90,"o":60.14,"t":"2026-04-13T04:00:00Z","v":27699,"vw":60.09767},{"c":61.8225,"h":61.86,"l":61.03,"n":68,"o":61.03,"t":"2026-04-14T04:00:00Z","v":2301,"vw":61.705641},{"c":61.7382,"h":62.13,"l":61.285,"n":71,"o":62.13,"t":"2026-04-15T04:00:00Z","v":3033,"vw":61.536193},{"c":61.5666,"h":61.95,"l":61.2701,"n":54,"o":61.95,"t":"2026-04-16T04:00:00Z","v":5599,"vw":61.431872},{"c":63.2925,"h":63.65,"l":62.92,"n":82,"o":62.92,"t":"2026-04-17T04:00:00Z","v":4029,"vw":63.270969},{"c":63.445,"h":63.46,"l":63,"n":91,"o":63.01,"t":"2026-04-20T04:00:00Z","v":3556,"vw":63.279168},{"c":62.6435,"h":63.555,"l":62.6435,"n":95,"o":63.555,"t":"2026-04-21T04:00:00Z","v":14434,"vw":62.814762},{"c":63.1779,"h":63.255,"l":62.95,"n":48,"o":63.255,"t":"2026-04-22T04:00:00Z","v":3697,"vw":63.040224},{"c":63.0033,"h":63.61,"l":62.71,"n":83,"o":63.59,"t":"2026-04-23T04:00:00Z","v":4648,"vw":62.931232},{"c":63.42,"h":63.4899,"l":62.77,"n":70,"o":62.77,"t":"2026-04-24T04:00:00Z","v":2485,"vw":63.322458},{"c":63.5747,"h":63.5747,"l":63.33,"n":171,"o":63.41,"t":"2026-04-27T04:00:00Z","v":57405,"vw":63.52841},{"c":63.0367,"h":63.37,"l":62.67,"n":216,"o":63.35,"t":"2026-04-28T04:00:00Z","v":44426,"vw":62.958621},{"c":62.4989,"h":63.11,"l":62.2869,"n":71,"o":63.11,"t":"2026-04-29T04:00:00Z","v":18737,"vw":62.407796},{"c":64.0983,"h":64.0983,"l":62.61,"n":88,"o":62.97,"t":"2026-04-30T04:00:00Z","v":5765,"vw":63.444987},{"c":64.5865,"h":64.67,"l":63.94,"n":127,"o":63.94,"t":"2026-05-01T04:00:00Z","v":20713,"vw":64.513745},{"c":64.18,"h":64.9335,"l":64.09,"n":86,"o":64.9335,"t":"2026-05-04T04:00:00Z","v":3625,"vw":64.36509},{"c":65.1655,"h":65.39,"l":64.865,"n":82,"o":64.865,"t":"2026-05-05T04:00:00Z","v":7198,"vw":65.217018},{"c":65.37,"h":65.46,"l":64.8201,"n":75,"o":65.46,"t":"2026-05-06T04:00:00Z","v":5987,"vw":65.132647},{"c":64.3728,"h":65.71,"l":64.3728,"n":54,"o":65.71,"t":"2026-05-07T04:00:00Z","v":3659,"vw":65.230854},{"c":64.8837,"h":65.06,"l":64.44,"n":55,"o":64.89,"t":"2026-05-08T04:00:00Z","v":4898,"vw":64.768724},{"c":64.53,"h":64.9205,"l":64.51,"n":56,"o":64.82,"t":"2026-05-11T04:00:00Z","v":3016,"vw":64.720168},{"c":63.8142,"h":64.2,"l":63.33,"n":116,"o":64.2,"t":"2026-05-12T04:00:00Z","v":16005,"vw":63.789392},{"c":63.7307,"h":64.01,"l":63.31,"n":65,"o":64.01,"t":"2026-05-13T04:00:00Z","v":3311,"vw":63.688597},{"c":63.9346,"h":64.29,"l":63.73,"n":75,"o":64,"t":"2026-05-14T04:00:00Z","v":6637,"vw":63.961022},{"c":62.8529,"h":63.105,"l":62.8529,"n":41,"o":63.105,"t":"2026-05-15T04:00:00Z","v":1303,"vw":63.025633},{"c":62.8931,"h":63.115,"l":62.8931,"n":45,"o":63.11,"t":"2026-05-18T04:00:00Z","v":1086,"vw":63.083854},{"c":62.3322,"h":62.7196,"l":62.3322,"n":41,"o":62.46,"t":"2026-05-19T04:00:00Z","v":1899,"vw":62.489967},{"c":63.5593,"h":63.5593,"l":62.86,"n":51,"o":62.86,"t":"2026-05-20T04:00:00Z","v":3242,"vw":63.248661},{"c":63.4027,"h":63.4027,"l":62.7,"n":45,"o":62.7,"t":"2026-05-21T04:00:00Z","v":837,"vw":62.985},{"c":63.6652,"h":63.7999,"l":63.5,"n":58,"o":63.52,"t":"2026-05-22T04:00:00Z","v":4582,"vw":63.582952},{"c":65.0778,"h":65.0778,"l":64.46,"n":37,"o":64.57,"t":"2026-05-26T04:00:00Z","v":650,"vw":64.60931},{"c":65.0806,"h":65.37,"l":65.025,"n":51,"o":65.37,"t":"2026-05-27T04:00:00Z","v":1457,"vw":65.13374},{"c":64.9479,"h":65.1699,"l":64.72,"n":49,"o":64.72,"t":"2026-05-28T04:00:00Z","v":5013,"vw":65.014271},{"c":64.3139,"h":64.98,"l":64.3139,"n":48,"o":64.98,"t":"2026-05-29T04:00:00Z","v":2716,"vw":64.54264},{"c":64.0556,"h":64.23,"l":63.38,"n":161,"o":63.97,"t":"2026-06-01T04:00:00Z","v":50914,"vw":64.026988},{"c":64.204,"h":64.36,"l":63.93,"n":57,"o":63.93,"t":"2026-06-02T04:00:00Z","v":2759,"vw":64.177645},{"c":64.1159,"h":64.14,"l":63.96,"n":33,"o":63.96,"t":"2026-06-03T04:00:00Z","v":1011,"vw":64.025},{"c":65.3129,"h":65.34,"l":64.14,"n":40,"o":64.14,"t":"2026-06-04T04:00:00Z","v":2294,"vw":64.747541},{"c":64.2892,"h":65.05,"l":64.1699,"n":55,"o":64.785,"t":"2026-06-05T04:00:00Z","v":2328,"vw":64.644},{"c":64.5214,"h":65.055,"l":64.47,"n":95,"o":64.485,"t":"2026-06-08T04:00:00Z","v":7482,"vw":64.848737},{"c":65.3466,"h":66.15,"l":64.3201,"n":58,"o":66,"t":"2026-06-09T04:00:00Z","v":3464,"vw":65.2713},{"c":64.9526,"h":66.09,"l":64.9526,"n":66,"o":66.015,"t":"2026-06-10T04:00:00Z","v":3263,"vw":65.599705},{"c":67.1833,"h":67.205,"l":65.8101,"n":70,"o":65.94,"t":"2026-06-11T04:00:00Z","v":4641,"vw":66.258997},{"c":67.774,"h":68.2,"l":67.774,"n":81,"o":68.02,"t":"2026-06-12T04:00:00Z","v":2031,"vw":68.082849},{"c":68.3659,"h":68.83,"l":68.3659,"n":53,"o":68.83,"t":"2026-06-15T04:00:00Z","v":1344,"vw":68.639303},{"c":67.9429,"h":69.035,"l":67.9429,"n":54,"o":68.84,"t":"2026-06-16T04:00:00Z","v":3701,"vw":68.499605},{"c":67.8751,"h":68.88,"l":67.8,"n":76,"o":68.77,"t":"2026-06-17T04:00:00Z","v":4602,"vw":68.333122},{"c":69.2575,"h":69.2575,"l":68.83,"n":56,"o":69.08,"t":"2026-06-18T04:00:00Z","v":2944,"vw":69.056196},{"c":69.2271,"h":69.7,"l":69.2271,"n":81,"o":69.7,"t":"2026-06-22T04:00:00Z","v":4467,"vw":69.37639},{"c":69.0825,"h":69.41,"l":68.2,"n":112,"o":68.2,"t":"2026-06-23T04:00:00Z","v":17695,"vw":69.05786},{"c":69.8407,"h":70.67,"l":69.75,"n":107,"o":69.8,"t":"2026-06-24T04:00:00Z","v":2958,"vw":69.944897},{"c":70.7315,"h":71.62,"l":70.55,"n":246,"o":70.71,"t":"2026-06-25T04:00:00Z","v":75500,"vw":70.901846},{"c":71.4086,"h":71.53,"l":70.85,"n":158,"o":70.905,"t":"2026-06-26T04:00:00Z","v":18941,"vw":71.254246},{"c":71.83,"h":71.89,"l":71.4,"n":300,"o":71.4,"t":"2026-06-29T04:00:00Z","v":63657,"vw":71.801616},{"c":72.6943,"h":72.83,"l":71.81,"n":199,"o":71.81,"t":"2026-06-30T04:00:00Z","v":13756,"vw":72.340719},{"c":72.2046,"h":73.24,"l":72.2046,"n":164,"o":72.98,"t":"2026-07-01T04:00:00Z","v":29772,"vw":72.800471},{"c":71.5499,"h":72.46,"l":70.84,"n":161,"o":72.46,"t":"2026-07-02T04:00:00Z","v":30534,"vw":71.579442},{"c":72.19,"h":72.73,"l":71.9,"n":214,"o":71.9,"t":"2026-07-06T04:00:00Z","v":57584,"vw":72.174317},{"c":71.4,"h":72.46,"l":71.08,"n":126,"o":72.46,"t":"2026-07-07T04:00:00Z","v":8861,"vw":71.950599},{"c":70.295,"h":71.21,"l":70.295,"n":229,"o":71.21,"t":"2026-07-08T04:00:00Z","v":49080,"vw":70.416794},{"c":71.4321,"h":71.61,"l":71.21,"n":182,"o":71.36,"t":"2026-07-09T04:00:00Z","v":12469,"vw":71.411935},{"c":70.8189,"h":71.7,"l":70.8189,"n":120,"o":71.7,"t":"2026-07-10T04:00:00Z","v":13185,"vw":71.153589},{"c":69.6095,"h":70.76,"l":69.5201,"n":160,"o":70.76,"t":"2026-07-13T04:00:00Z","v":9390,"vw":70.282896},{"c":70.24,"h":70.38,"l":69.94,"n":134,"o":70.38,"t":"2026-07-14T04:00:00Z","v":10215,"vw":70.180382},{"c":70.5511,"h":70.675,"l":70.191,"n":156,"o":70.53,"t":"2026-07-15T04:00:00Z","v":59708,"vw":70.542688},{"c":70.02,"h":70.6972,"l":69.6715,"n":197,"o":70.63,"t":"2026-07-16T04:00:00Z","v":24595,"vw":69.964635},{"c":69.5215,"h":69.65,"l":68.845,"n":110,"o":69.23,"t":"2026-07-17T04:00:00Z","v":40188,"vw":69.395947},{"c":68.9,"h":70.01,"l":68.9,"n":148,"o":70.01,"t":"2026-07-20T04:00:00Z","v":35318,"vw":69.349029},{"c":70.4189,"h":70.4189,"l":69.44,"n":99,"o":69.59,"t":"2026-07-21T04:00:00Z","v":6733,"vw":69.796434},{"c":69.4015,"h":70.19,"l":69.29,"n":84,"o":70.19,"t":"2026-07-22T04:00:00Z","v":3845,"vw":69.741986},{"c":68.893,"h":69.0199,"l":68.44,"n":153,"o":68.64,"t":"2026-07-23T04:00:00Z","v":68256,"vw":68.705094},{"c":68.47,"h":69.27,"l":68.45,"n":149,"o":69.27,"t":"2026-07-24T04:00:00Z","v":18000,"vw":68.864093},{"c":69.1204,"h":69.35,"l":68.52,"n":104,"o":69.32,"t":"2026-07-27T04:00:00Z","v":10060,"vw":68.663746},{"c":68.9127,"h":68.9127,"l":67.93,"n":82,"o":68.26,"t":"2026-07-28T04:00:00Z","v":2625,"vw":68.41624},{"c":67.4457,"h":68.91,"l":67.315,"n":95,"o":68.72,"t":"2026-07-29T04:00:00Z","v":3371,"vw":67.931483},{"c":68.9,"h":68.9,"l":68.22,"n":85,"o":68.5,"t":"2026-07-30T04:00:00Z","v":5808,"vw":68.515169},{"c":68.45,"h":69.23,"l":68.355,"n":105,"o":69.23,"t":"2026-07-31T04:00:00Z","v":3961,"vw":68.584972},{"c":69.792,"h":69.792,"l":68.65,"n":153,"o":68.65,"t":"2026-08-03T04:00:00Z","v":42629,"vw":69.419908},{"c":71.52,"h":71.575,"l":70,"n":153,"o":70,"t":"2026-08-04T04:00:00Z","v":33501,"vw":71.135023},{"c":70.9326,"h":71.945,"l":70.9326,"n":76,"o":71.3,"t":"2026-08-05T04:00:00Z","v":2393,"vw":71.341426},{"c":70.26,"h":70.79,"l":70.1501,"n":79,"o":70.52,"t":"2026-08-06T04:00:00Z","v":3140,"vw":70.474638},{"c":70.1068,"h":70.85,"l":69.87,"n":81,"o":70.85,"t":"2026-08-07T04:00:00Z","v":6587,"vw":70.158367},{"c":69.6266,"h":69.91,"l":69.6266,"n":86,"o":69.91,"t":"2026-08-10T04:00:00Z","v":3746,"vw":69.832086},{"c":69.55,"h":70.05,"l":69.495,"n":93,"o":69.8,"t":"2026-08-11T04:00:00Z","v":5512,"vw":69.631707},{"c":69.9315,"h":70.115,"l":69.55,"n":78,"o":69.945,"t":"2026-08-12T04:00:00Z","v":4967,"vw":69.784866},{"c":69.7585,"h":70.26,"l":69.7353,"n":72,"o":70.25,"t":"2026-08-13T04:00:00Z","v":3388,"vw":69.993279},{"c":70.455,"h":70.49,"l":69.79,"n":95,"o":69.79,"t":"2026-08-14T04:00:00Z","v":8108,"vw":70.363751},{"c":70.5572,"h":70.76,"l":70.2,"n":78,"o":70.2,"t":"2026-08-17T04:00:00Z","v":2794,"vw":70.469358},{"c":69.4487,"h":70.13,"l":69.4487,"n":72,"o":70.13,"t":"2026-08-18T04:00:00Z","v":1135,"vw":70.0484},{"c":69.1608,"h":70.18,"l":69.0848,"n":114,"o":70.18,"t":"2026-08-19T04:00:00Z","v":5131,"vw":69.495548},{"c":68.0448,"h":69.03,"l":67.991,"n":123,"o":68.91,"t":"2026-08-20T04:00:00Z","v":6754,"vw":68.452005},{"c":68.6176,"h":68.6176,"l":68.12,"n":109,"o":68.19,"t":"2026-08-21T04:00:00Z","v":4672,"vw":68.412053},{"c":68.3726,"h":68.63,"l":68.35,"n":78,"o":68.45,"t":"2026-08-24T04:00:00Z","v":3483,"vw":68.431894},{"c":68.5343,"h":68.58,"l":68.3601,"n":89,"o":68.4917,"t":"2026-08-25T04:00:00Z","v":4152,"vw":68.428174},{"c":68.5962,"h":68.945,"l":68.52,"n":86,"o":68.9,"t":"2026-08-26T04:00:00Z","v":5274,"vw":68.740652},{"c":68.5141,"h":68.6599,"l":68.29,"n":50,"o":68.6599,"t":"2026-08-27T04:00:00Z","v":2969,"vw":68.528201},{"c":67.3559,"h":68.195,"l":67.3559,"n":57,"o":68.195,"t":"2026-08-28T04:00:00Z","v":14865,"vw":68.077859},{"c":66.5915,"h":66.75,"l":66.51,"n":83,"o":66.67,"t":"2026-08-31T04:00:00Z","v":2812,"vw":66.672778},{"c":65.37,"h":66.1693,"l":65.37,"n":107,"o":65.91,"t":"2026-09-01T04:00:00Z","v":24809,"vw":65.700152},{"c":66.2989,"h":66.49,"l":65.65,"n":68,"o":65.65,"t":"2026-09-02T04:00:00Z","v":3914,"vw":66.162258},{"c":66.7382,"h":66.835,"l":66.4487,"n":59,"o":66.82,"t":"2026-09-03T04:00:00Z","v":1827,"vw":66.737828},{"c":66.99,"h":66.99,"l":66.37,"n":59,"o":66.37,"t":"2026-09-04T04:00:00Z","v":1501,"vw":66.764924},{"c":66.7177,"h":67.15,"l":66.7177,"n":75,"o":66.82,"t":"2026-09-08T04:00:00Z","v":2133,"vw":66.887812},{"c":65.827,"h":66.065,"l":65.68,"n":98,"o":66.065,"t":"2026-09-09T04:00:00Z","v":6648,"vw":65.719113},{"c":65.1727,"h":65.36,"l":65.06,"n":71,"o":65.07,"t":"2026-09-10T04:00:00Z","v":5394,"vw":65.156287},{"c":65.4893,"h":65.58,"l":65.4893,"n":52,"o":65.57,"t":"2026-09-11T04:00:00Z","v":1414,"vw":65.555692},{"c":64.7855,"h":65.0945,"l":64.7855,"n":69,"o":65.01,"t":"2026-09-14T04:00:00Z","v":1657,"vw":65.003138},{"c":63.8164,"h":64.84,"l":63.66,"n":96,"o":64.84,"t":"2026-09-15T04:00:00Z","v":3780,"vw":63.931966},{"c":64.0433,"h":64.53,"l":64.03,"n":69,"o":64.4,"t":"2026-09-16T04:00:00Z","v":1481,"vw":64.32383},{"c":64.1724,"h":64.9,"l":64.1724,"n":47,"o":64.9,"t":"2026-09-17T04:00:00Z","v":6365,"vw":64.27151},{"c":63.8565,"h":63.8565,"l":63.74,"n":64,"o":63.8,"t":"2026-09-18T04:00:00Z","v":2888,"vw":63.803259},{"c":64.19,"h":64.39,"l":64.12,"n":99,"o":64.14,"t":"2026-09-21T04:00:00Z","v":8477,"vw":64.288833},{"c":64.4672,"h":64.91,"l":64.14,"n":67,"o":64.7,"t":"2026-09-22T04:00:00Z","v":2696,"vw":64.449234},{"c":63.5644,"h":63.88,"l":63.54,"n":59,"o":63.88,"t":"2026-09-23T04:00:00Z","v":1630,"vw":63.658579},{"c":63.5554,"h":63.5554,"l":62.905,"n":70,"o":63.33,"t":"2026-09-24T04:00:00Z","v":1270,"vw":63.203306},{"c":63.6991,"h":63.92,"l":63.6991,"n":83,"o":63.84,"t":"2026-09-25T04:00:00Z","v":1284,"vw":63.820445},{"c":63.2858,"h":63.355,"l":62.935,"n":93,"o":63.11,"t":"2026-09-28T04:00:00Z","v":3015,"vw":63.189103},{"c":62.9375,"h":63.61,"l":62.59,"n":73,"o":63.61,"t":"2026-09-29T04:00:00Z","v":2590,"vw":63.010961},{"c":62.4695,"h":63.13,"l":62.4695,"n":43,"o":62.94,"t":"2026-09-30T04:00:00Z","v":1094,"vw":62.845093},{"c":62.5432,"h":62.5432,"l":62.17,"n":64,"o":62.24,"t":"2026-10-01T04:00:00Z","v":4194,"vw":62.374158},{"c":63.3194,"h":63.6,"l":63.31,"n":57,"o":63.31,"t":"2026-10-02T04:00:00Z","v":2107,"vw":63.473474},{"c":63.4357,"h":63.545,"l":63.35,"n":51,"o":63.35,"t":"2026-10-05T04:00:00Z","v":2070,"vw":63.479021},{"c":63.2263,"h":63.735,"l":63.16,"n":55,"o":63.735,"t":"2026-10-06T04:00:00Z","v":1743,"vw":63.322416},{"c":62.3938,"h":62.3938,"l":62.3301,"n":56,"o":62.37,"t":"2026-10-07T04:00:00Z","v":954,"vw":62.356978},{"c":62.6926,"h":62.6926,"l":62.12,"n":53,"o":62.12,"t":"2026-10-08T04:00:00Z","v":1601,"vw":62.359492},{"c":63.3176,"h":63.3176,"l":62.85,"n":87,"o":62.99,"t":"2026-10-09T04:00:00Z","v":3729,"vw":63.028223},{"c":63.0846,"h":63.27,"l":63.0805,"n":41,"o":63.2,"t":"2026-10-12T04:00:00Z","v":1638,"vw":63.151708},{"c":62.6128,"h":62.76,"l":62.265,"n":47,"o":62.68,"t":"2026-10-13T04:00:00Z","v":12223,"vw":62.411181},{"c":61.5151,"h":62.11,"l":61.43,"n":56,"o":61.86,"t":"2026-10-14T04:00:00Z","v":1999,"vw":61.741454},{"c":62.24,"h":62.26,"l":61.984,"n":40,"o":61.984,"t":"2026-10-15T04:00:00Z","v":2657,"vw":62.030209},{"c":61.3202,"h":62.34,"l":61.27,"n":62,"o":62.34,"t":"2026-10-16T04:00:00Z","v":3760,"vw":61.688435},{"c":61.6832,"h":61.94,"l":61.6602,"n":77,"o":61.69,"t":"2026-10-19T04:00:00Z","v":3260,"vw":61.735971},{"c":62.3977,"h":62.785,"l":62.26,"n":45,"o":62.785,"t":"2026-10-20T04:00:00Z","v":2490,"vw":62.376905},{"c":62.6492,"h":62.715,"l":62.58,"n":33,"o":62.715,"t":"2026-10-21T04:00:00Z","v":603,"vw":62.629091},{"c":62.2077,"h":62.2077,"l":62.05,"n":42,"o":62.2,"t":"2026-10-22T04:00:00Z","v":1808,"vw":62.069271}],"volatilityBars":[{"c":64.91,"h":64.91,"l":64.68,"n":4,"o":64.7,"t":"2026-09-22T14:15:00Z","v":692,"vw":64.758685},{"c":64.19,"h":64.19,"l":64.19,"n":4,"o":64.19,"t":"2026-09-22T15:15:00Z","v":161,"vw":64.19},{"c":64.245,"h":64.255,"l":64.14,"n":5,"o":64.255,"t":"2026-09-22T15:30:00Z","v":890,"vw":64.201832},{"c":64.55,"h":64.59,"l":64.55,"n":2,"o":64.59,"t":"2026-09-22T19:30:00Z","v":200,"vw":64.57},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-22T19:45:00Z","v":154,"vw":64.5},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-09-23T13:30:00Z","v":235,"vw":63.88},{"c":63.7982,"h":63.7982,"l":63.7982,"n":1,"o":63.7982,"t":"2026-09-23T15:30:00Z","v":188,"vw":63.7982},{"c":63.55,"h":63.56,"l":63.55,"n":3,"o":63.56,"t":"2026-09-23T16:00:00Z","v":525,"vw":63.552},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-09-23T18:15:00Z","v":131,"vw":63.56},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-09-23T19:45:00Z","v":100,"vw":63.54},{"c":63.33,"h":63.33,"l":63.33,"n":4,"o":63.33,"t":"2026-09-24T13:30:00Z","v":285,"vw":63.33},{"c":63.33,"h":63.33,"l":63.33,"n":2,"o":63.33,"t":"2026-09-24T14:15:00Z","v":139,"vw":63.33},{"c":62.905,"h":62.905,"l":62.905,"n":2,"o":62.905,"t":"2026-09-24T15:30:00Z","v":200,"vw":62.905},{"c":62.9929,"h":62.9929,"l":62.9929,"n":1,"o":62.9929,"t":"2026-09-24T16:00:00Z","v":120,"vw":62.9929},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-09-24T17:00:00Z","v":100,"vw":63.48},{"c":63.84,"h":63.84,"l":63.84,"n":8,"o":63.84,"t":"2026-09-25T13:30:00Z","v":131,"vw":63.84},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-09-25T14:00:00Z","v":336,"vw":63.92},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-09-25T17:30:00Z","v":192,"vw":63.82},{"c":63.7102,"h":63.7102,"l":63.7102,"n":1,"o":63.7102,"t":"2026-09-25T19:00:00Z","v":290,"vw":63.7102},{"c":63.095,"h":63.1101,"l":63.095,"n":4,"o":63.11,"t":"2026-09-28T14:30:00Z","v":1140,"vw":63.101243},{"c":62.935,"h":62.935,"l":62.935,"n":1,"o":62.935,"t":"2026-09-28T16:00:00Z","v":200,"vw":62.935},{"c":63.335,"h":63.335,"l":63.335,"n":3,"o":63.335,"t":"2026-09-28T18:30:00Z","v":847,"vw":63.335},{"c":63.355,"h":63.355,"l":63.355,"n":1,"o":63.355,"t":"2026-09-28T18:45:00Z","v":157,"vw":63.355},{"c":63.21,"h":63.21,"l":63.21,"n":4,"o":63.21,"t":"2026-09-28T19:00:00Z","v":109,"vw":63.21},{"c":63.405,"h":63.61,"l":63.2046,"n":9,"o":63.61,"t":"2026-09-29T13:30:00Z","v":784,"vw":63.436589},{"c":63.035,"h":63.035,"l":63.035,"n":2,"o":63.035,"t":"2026-09-29T14:30:00Z","v":174,"vw":63.035},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-09-29T14:45:00Z","v":100,"vw":63.03},{"c":62.725,"h":62.725,"l":62.725,"n":1,"o":62.725,"t":"2026-09-29T15:45:00Z","v":142,"vw":62.725},{"c":62.61,"h":62.61,"l":62.61,"n":5,"o":62.61,"t":"2026-09-29T16:00:00Z","v":571,"vw":62.61},{"c":62.59,"h":62.68,"l":62.59,"n":3,"o":62.68,"t":"2026-09-29T16:15:00Z","v":208,"vw":62.635882},{"c":63.05,"h":63.05,"l":62.94,"n":2,"o":62.94,"t":"2026-09-30T13:30:00Z","v":200,"vw":62.995},{"c":62.94,"h":63.13,"l":62.94,"n":2,"o":63.13,"t":"2026-09-30T15:15:00Z","v":230,"vw":63.022609},{"c":62.915,"h":62.915,"l":62.915,"n":1,"o":62.915,"t":"2026-09-30T15:45:00Z","v":137,"vw":62.915},{"c":62.5001,"h":62.5001,"l":62.5001,"n":1,"o":62.5001,"t":"2026-09-30T16:00:00Z","v":151,"vw":62.5001},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-09-30T19:00:00Z","v":195,"vw":62.7},{"c":62.24,"h":62.25,"l":62.24,"n":8,"o":62.24,"t":"2026-10-01T13:30:00Z","v":726,"vw":62.242143},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-10-01T13:45:00Z","v":1060,"vw":62.17},{"c":62.465,"h":62.465,"l":62.465,"n":1,"o":62.465,"t":"2026-10-01T17:00:00Z","v":128,"vw":62.465},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-01T19:45:00Z","v":1792,"vw":62.54},{"c":63.31,"h":63.31,"l":63.31,"n":4,"o":63.31,"t":"2026-10-02T13:30:00Z","v":104,"vw":63.31},{"c":63.57,"h":63.57,"l":63.57,"n":2,"o":63.57,"t":"2026-10-02T15:00:00Z","v":124,"vw":63.57},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-02T15:30:00Z","v":132,"vw":63.39},{"c":63.595,"h":63.6,"l":63.595,"n":4,"o":63.6,"t":"2026-10-02T17:00:00Z","v":429,"vw":63.598783},{"c":63.38,"h":63.38,"l":63.38,"n":1,"o":63.38,"t":"2026-10-02T17:45:00Z","v":102,"vw":63.38},{"c":63.44,"h":63.55,"l":63.42,"n":7,"o":63.44,"t":"2026-10-02T19:00:00Z","v":1005,"vw":63.449502},{"c":63.35,"h":63.35,"l":63.35,"n":5,"o":63.35,"t":"2026-10-05T13:30:00Z","v":291,"vw":63.35},{"c":63.485,"h":63.485,"l":63.485,"n":3,"o":63.485,"t":"2026-10-05T14:30:00Z","v":767,"vw":63.485},{"c":63.52,"h":63.52,"l":63.52,"n":2,"o":63.52,"t":"2026-10-05T15:45:00Z","v":453,"vw":63.52},{"c":63.545,"h":63.545,"l":63.545,"n":2,"o":63.545,"t":"2026-10-05T17:00:00Z","v":215,"vw":63.545},{"c":63.735,"h":63.735,"l":63.735,"n":1,"o":63.735,"t":"2026-10-06T13:30:00Z","v":150,"vw":63.735},{"c":63.615,"h":63.615,"l":63.615,"n":2,"o":63.615,"t":"2026-10-06T15:30:00Z","v":142,"vw":63.615},{"c":63.315,"h":63.315,"l":63.315,"n":1,"o":63.315,"t":"2026-10-06T17:15:00Z","v":100,"vw":63.315},{"c":63.35,"h":63.35,"l":63.35,"n":4,"o":63.35,"t":"2026-10-06T17:30:00Z","v":394,"vw":63.35},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-06T19:00:00Z","v":685,"vw":63.16},{"c":62.37,"h":62.37,"l":62.37,"n":6,"o":62.37,"t":"2026-10-07T13:30:00Z","v":367,"vw":62.37},{"c":62.3301,"h":62.3301,"l":62.3301,"n":1,"o":62.3301,"t":"2026-10-07T14:15:00Z","v":172,"vw":62.3301},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-08T15:45:00Z","v":100,"vw":62.12},{"c":62.4,"h":62.4,"l":62.34,"n":7,"o":62.34,"t":"2026-10-08T16:15:00Z","v":1022,"vw":62.387487},{"c":62.35,"h":62.35,"l":62.34,"n":3,"o":62.34,"t":"2026-10-08T17:15:00Z","v":201,"vw":62.345},{"c":62.89,"h":62.99,"l":62.85,"n":12,"o":62.99,"t":"2026-10-09T14:30:00Z","v":1603,"vw":62.891374},{"c":63.21,"h":63.21,"l":63.2,"n":15,"o":63.2,"t":"2026-10-09T15:45:00Z","v":1425,"vw":63.205455},{"c":63.271,"h":63.271,"l":63.271,"n":4,"o":63.271,"t":"2026-10-09T19:15:00Z","v":173,"vw":63.271},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-12T13:30:00Z","v":207,"vw":63.2},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-12T15:45:00Z","v":100,"vw":63.27},{"c":63.24,"h":63.24,"l":63.22,"n":4,"o":63.22,"t":"2026-10-12T16:45:00Z","v":302,"vw":63.233333},{"c":63.085,"h":63.085,"l":63.0805,"n":3,"o":63.0805,"t":"2026-10-12T19:00:00Z","v":675,"vw":63.083167},{"c":62.76,"h":62.76,"l":62.68,"n":5,"o":62.68,"t":"2026-10-13T14:00:00Z","v":305,"vw":62.730909},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-13T14:30:00Z","v":100,"vw":62.44},{"c":62.485,"h":62.485,"l":62.485,"n":2,"o":62.485,"t":"2026-10-13T15:00:00Z","v":225,"vw":62.485},{"c":62.265,"h":62.265,"l":62.265,"n":2,"o":62.265,"t":"2026-10-13T15:30:00Z","v":441,"vw":62.265},{"c":62.4,"h":62.4849,"l":62.4,"n":6,"o":62.4849,"t":"2026-10-13T17:45:00Z","v":10325,"vw":62.402095},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-13T19:00:00Z","v":315,"vw":62.57},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-10-14T14:15:00Z","v":239,"vw":61.86},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-10-14T14:45:00Z","v":100,"vw":62.11},{"c":61.88,"h":61.88,"l":61.88,"n":3,"o":61.88,"t":"2026-10-14T15:15:00Z","v":357,"vw":61.88},{"c":61.7,"h":61.73,"l":61.67,"n":11,"o":61.68,"t":"2026-10-14T15:30:00Z","v":630,"vw":61.69},{"c":61.43,"h":61.43,"l":61.43,"n":2,"o":61.43,"t":"2026-10-14T17:00:00Z","v":150,"vw":61.43},{"c":61.458,"h":61.458,"l":61.458,"n":1,"o":61.458,"t":"2026-10-14T19:00:00Z","v":105,"vw":61.458},{"c":61.99,"h":61.99,"l":61.984,"n":3,"o":61.984,"t":"2026-10-15T14:45:00Z","v":1713,"vw":61.984873},{"c":62.14,"h":62.14,"l":62.14,"n":1,"o":62.14,"t":"2026-10-15T15:00:00Z","v":200,"vw":62.14},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-15T19:15:00Z","v":150,"vw":62.26},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-15T20:00:00Z","v":101,"vw":62.24},{"c":62.34,"h":62.34,"l":62.34,"n":5,"o":62.34,"t":"2026-10-16T14:15:00Z","v":271,"vw":62.34},{"c":62.19,"h":62.1994,"l":62.19,"n":10,"o":62.1994,"t":"2026-10-16T14:45:00Z","v":843,"vw":62.191831},{"c":61.815,"h":61.815,"l":61.815,"n":2,"o":61.815,"t":"2026-10-16T15:45:00Z","v":531,"vw":61.815},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-10-16T17:30:00Z","v":242,"vw":61.27},{"c":61.459,"h":61.459,"l":61.459,"n":3,"o":61.459,"t":"2026-10-16T17:45:00Z","v":1563,"vw":61.459},{"c":61.94,"h":61.94,"l":61.69,"n":4,"o":61.69,"t":"2026-10-19T13:30:00Z","v":391,"vw":61.754267},{"c":61.6602,"h":61.6602,"l":61.6602,"n":2,"o":61.6602,"t":"2026-10-19T14:15:00Z","v":236,"vw":61.6602},{"c":61.8133,"h":61.8133,"l":61.8133,"n":2,"o":61.8133,"t":"2026-10-19T16:15:00Z","v":119,"vw":61.8133},{"c":61.72,"h":61.7201,"l":61.715,"n":7,"o":61.715,"t":"2026-10-19T16:30:00Z","v":472,"vw":61.717715},{"c":61.75,"h":61.755,"l":61.74,"n":16,"o":61.755,"t":"2026-10-19T18:45:00Z","v":1458,"vw":61.746923},{"c":61.6836,"h":61.6836,"l":61.6836,"n":1,"o":61.6836,"t":"2026-10-19T19:45:00Z","v":102,"vw":61.6836},{"c":62.785,"h":62.785,"l":62.785,"n":1,"o":62.785,"t":"2026-10-20T14:45:00Z","v":152,"vw":62.785},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-20T17:00:00Z","v":125,"vw":62.26},{"c":62.35,"h":62.35,"l":62.34,"n":3,"o":62.34,"t":"2026-10-20T19:45:00Z","v":1635,"vw":62.346116},{"c":62.715,"h":62.715,"l":62.715,"n":1,"o":62.715,"t":"2026-10-21T15:30:00Z","v":100,"vw":62.715},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T16:15:00Z","v":175,"vw":62.58},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-22T13:30:00Z","v":128,"vw":62.2},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-22T16:30:00Z","v":265,"vw":62.12},{"c":62.05,"h":62.05,"l":62.05,"n":13,"o":62.05,"t":"2026-10-22T19:45:00Z","v":1213,"vw":62.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6,"strike":72.17378730038928,"iv":0.46881411415705165,"gamma":0.028513613452596537,"theta":-0.03426157638640817,"vega":0.04069562553642823,"rho":0.006586152627237555,"breakevenPct":16.985175951512858},{"delta":0.2,"premium":0.6273831535539695,"strike":67.90467385784122,"iv":0.33676648963118755,"gamma":0.04767902587798614,"theta":-0.03006801152818408,"vega":0.04885546537047956,"rho":0.00881724833550772,"breakevenPct":10.166517989565905},{"delta":0.25,"premium":0.7155410840960312,"strike":66.12611887871958,"iv":0.28624424167429746,"gamma":0.06365431269275998,"theta":-0.029414263953717167,"vega":0.055430966014186525,"rho":0.011033379891110435,"breakevenPct":7.449174238583981},{"delta":0.3,"premium":0.806847520630077,"strike":64.95434986246616,"iv":0.2520014847959802,"gamma":0.07905122364925386,"theta":-0.028782677112091003,"vega":0.06064638076011716,"rho":0.013252382263442292,"breakevenPct":5.712311149739059},{"delta":0.35,"premium":0.9236226730445901,"strike":64.1758488463694,"iv":0.23313954928521616,"gamma":0.0910490980756378,"theta":-0.028707740114050015,"vega":0.06451058894673846,"rho":0.015486163284568017,"breakevenPct":4.648574886089644},{"delta":0.4,"premium":1.0397851319763662,"strike":63.55107434011817,"iv":0.21704826727438664,"gamma":0.10189098930389598,"theta":-0.028207980092409986,"vega":0.06702159158141957,"rho":0.01773162437329646,"breakevenPct":3.830971844473492},{"delta":0.45,"premium":1.1614935664977508,"strike":62.9770128670045,"iv":0.20262153610818187,"gamma":0.11180705161603584,"theta":-0.027628723907158113,"vega":0.06903863626175426,"rho":0.01998542238018194,"breakevenPct":3.1038061743196614},{"delta":0.5,"premium":1.3925751339065726,"strike":62.51484973218685,"iv":0.2045508000115963,"gamma":0.11047921263020999,"theta":-0.027898958577376603,"vega":0.06916227095345046,"rho":0.022333386048040194,"breakevenPct":2.73233838591272},{"delta":0.55,"premium":1.6236567013153949,"strike":62.05268659736921,"iv":0.20648006391501075,"gamma":0.10915137364438414,"theta":-0.028169193247595092,"vega":0.06928590564514664,"rho":0.02468134971589845,"breakevenPct":2.3608705975057775},{"delta":0.6,"premium":1.9362326043737574,"strike":61.559642147117295,"iv":0.21110357852882702,"gamma":0.10362763419483101,"theta":-0.0282,"vega":0.06718628230616303,"rho":0.026958533763366776,"breakevenPct":2.070764152172559},{"delta":0.65,"premium":2.2592942345924456,"strike":61.062624254473164,"iv":0.21607375745526838,"gamma":0.09756401590457256,"theta":-0.0282,"vega":0.06480059642147118,"rho":0.029226610726496002,"breakevenPct":1.791126322088103},{"delta":0.7,"premium":2.639511653718091,"strike":60.5149833518313,"iv":0.21839755826859045,"gamma":0.09005826859045506,"theta":-0.027132963374028856,"vega":0.06042586015538291,"rho":0.03146084083670548,"breakevenPct":1.5219900519539953},{"delta":0.75,"premium":3.0405063291139247,"strike":59.949367088607595,"iv":0.22057468354430382,"gamma":0.08205949367088607,"theta":-0.025863291139240505,"vega":0.05560886075949366,"rho":0.03368263930252688,"breakevenPct":1.2573578796861418},{"delta":0.8,"premium":3.6030942334739806,"strike":59.246132208157526,"iv":0.22577862165963433,"gamma":0.07038579465541489,"theta":-0.023964556962025315,"vega":0.048787482419127975,"rho":0.03580709932029757,"breakevenPct":1.031265328297783},{"delta":0.85,"premium":4.284649122807017,"strike":58.42982456140351,"iv":0.2305078947368421,"gamma":0.0573482456140351,"theta":-0.021361403508771935,"vega":0.0405842105263158,"rho":0.037850632468904626,"breakevenPct":0.8146478397537954},{"delta":0.9,"premium":5.201682692307692,"strike":57.38701923076923,"iv":0.23637788461538461,"gamma":0.04214086538461539,"theta":-0.01787716346153846,"vega":0.030560576923076926,"rho":0.039724759196673225,"breakevenPct":0.6124674647622692}],"put":[{"delta":0.1,"premium":0.625,"strike":49.53607264111873,"iv":0.6961463063340807,"gamma":0.014465570636584723,"theta":-0.0362293462855122,"vega":0.03062941745143162,"rho":-0.005559696810578516,"breakevenPct":21.374568355495022},{"delta":0.15,"premium":0.693981282474722,"strike":54.75925129898888,"iv":0.48168150839506413,"gamma":0.027777893413201034,"theta":-0.032828752731140026,"vega":0.04068464847222539,"rho":-0.00821595612164856,"breakevenPct":13.08910309091293},{"delta":0.2,"premium":0.770783160314603,"strike":57.41566320629206,"iv":0.3769460374581572,"gamma":0.04268654863216114,"theta":-0.030326136964598273,"vega":0.04881544814095883,"rho":-0.010896188530110455,"breakevenPct":8.942333431428173},{"delta":0.25,"premium":0.8741718179225295,"strike":58.98895757230039,"iv":0.32076426835359434,"gamma":0.05676371474175042,"theta":-0.02892612036202081,"vega":0.05546466138168034,"rho":-0.013587873840153775,"breakevenPct":6.5794334875299025},{"delta":0.3,"premium":1.0023375674936865,"strike":60.023375674936865,"iv":0.2890137080937689,"gamma":0.0689534714156214,"theta":-0.028076520326501254,"vega":0.060671011774342705,"rho":-0.016277634188705255,"breakevenPct":5.122616480848549},{"delta":0.35,"premium":1.0873816182821712,"strike":60.87381618282171,"iv":0.2548128456265673,"gamma":0.08345598162594171,"theta":-0.02576955456749364,"vega":0.06456241297245668,"rho":-0.018958052383951443,"breakevenPct":3.8922278680299436},{"delta":0.4,"premium":1.2532866371456504,"strike":61.47165119121738,"iv":0.2413720120250995,"gamma":0.09107526784777216,"theta":-0.02503708147537789,"vega":0.06714912749802618,"rho":-0.021557438795393038,"breakevenPct":3.1978926176795905},{"delta":0.45,"premium":1.437422839506173,"strike":62.02366255144033,"iv":0.23201419753086422,"gamma":0.0972,"theta":-0.024585802469135803,"vega":0.06940236625514404,"rho":-0.024146906965749372,"breakevenPct":2.606526664811339},{"delta":0.5,"premium":1.7074845679012345,"strike":62.538065843621396,"iv":0.23232283950617286,"gamma":0.0972,"theta":-0.024277160493827162,"vega":0.06945380658436215,"rho":-0.026823470012206446,"breakevenPct":2.2137431930128235},{"delta":0.55,"premium":1.97805,"strike":63.051,"iv":0.23209,"gamma":0.09710819999999999,"theta":-0.023821500000000002,"vega":0.06928580000000001,"rho":-0.029499610927340273,"breakevenPct":1.824131096311237},{"delta":0.6,"premium":2.2530499999999996,"strike":63.551,"iv":0.22709000000000001,"gamma":0.0962082,"theta":-0.022071500000000004,"vega":0.0671858,"rho":-0.03217203543141256,"breakevenPct":1.4624395372277132},{"delta":0.65,"premium":2.556588072122053,"strike":64.07073509015257,"iv":0.22370346740638003,"gamma":0.09438141470180306,"theta":-0.020408044382801666,"vega":0.0648755894590846,"rho":-0.03485795606193187,"breakevenPct":1.1148989304692012},{"delta":0.7,"premium":3.1113730929264904,"strike":64.76421636615811,"iv":0.23452177531206655,"gamma":0.08439528432732317,"theta":-0.01950651872399445,"vega":0.060714701803051316,"rho":-0.037662695531171055,"breakevenPct":0.8919421981014855},{"delta":0.75,"premium":3.624803149606299,"strike":65.43307086614173,"iv":0.2362944881889764,"gamma":0.07610629921259843,"theta":-0.017164566929133856,"vega":0.05531574803149606,"rho":-0.040449057721255566,"breakevenPct":0.6420946015759571},{"delta":0.8,"premium":4.191995359628771,"strike":66.15777262180974,"iv":0.23615081206496522,"gamma":0.06763317865429233,"theta":-0.014168677494199535,"vega":0.04902714617169373,"rho":-0.04327439457579448,"breakevenPct":0.38889516542007846},{"delta":0.85,"premium":5.901388888888887,"strike":67.95138888888889,"iv":0.28076180555555547,"gamma":0.0473715277777778,"theta":-0.013446527777777774,"vega":0.040921527777777786,"rho":-0.04688990152560621,"breakevenPct":0.25350559496654834}]},"raw":{"call":[{"delta":0.15,"premium":0.6,"strike":72.17378730038928,"iv":0.46881411415705165,"gamma":0.028513613452596537,"theta":-0.03426157638640817,"vega":0.04069562553642823,"rho":0.006586152627237555,"breakevenPct":16.985175951512858},{"delta":0.2,"premium":0.6273831535539695,"strike":67.90467385784122,"iv":0.33676648963118755,"gamma":0.04767902587798614,"theta":-0.03006801152818408,"vega":0.04885546537047956,"rho":0.00881724833550772,"breakevenPct":10.166517989565905},{"delta":0.25,"premium":0.7155410840960312,"strike":66.12611887871958,"iv":0.28624424167429746,"gamma":0.06365431269275998,"theta":-0.029414263953717167,"vega":0.055430966014186525,"rho":0.011033379891110435,"breakevenPct":7.449174238583981},{"delta":0.3,"premium":0.806847520630077,"strike":64.95434986246616,"iv":0.2520014847959802,"gamma":0.07905122364925386,"theta":-0.028782677112091003,"vega":0.06064638076011716,"rho":0.013252382263442292,"breakevenPct":5.712311149739059},{"delta":0.35,"premium":0.9236226730445901,"strike":64.1758488463694,"iv":0.23313954928521616,"gamma":0.0910490980756378,"theta":-0.028707740114050015,"vega":0.06451058894673846,"rho":0.015486163284568017,"breakevenPct":4.648574886089644},{"delta":0.4,"premium":1.0397851319763662,"strike":63.55107434011817,"iv":0.21704826727438664,"gamma":0.10189098930389598,"theta":-0.028207980092409986,"vega":0.06702159158141957,"rho":0.01773162437329646,"breakevenPct":3.830971844473492},{"delta":0.45,"premium":1.1614935664977508,"strike":62.9770128670045,"iv":0.20262153610818187,"gamma":0.11180705161603584,"theta":-0.027628723907158113,"vega":0.06903863626175426,"rho":0.01998542238018194,"breakevenPct":3.1038061743196614},{"delta":0.5,"premium":1.3925751339065726,"strike":62.51484973218685,"iv":0.2045508000115963,"gamma":0.11047921263020999,"theta":-0.027898958577376603,"vega":0.06916227095345046,"rho":0.022333386048040194,"breakevenPct":2.73233838591272},{"delta":0.55,"premium":1.6236567013153949,"strike":62.05268659736921,"iv":0.20648006391501075,"gamma":0.10915137364438414,"theta":-0.028169193247595092,"vega":0.06928590564514664,"rho":0.02468134971589845,"breakevenPct":2.3608705975057775},{"delta":0.6,"premium":1.9362326043737574,"strike":61.559642147117295,"iv":0.21110357852882702,"gamma":0.10362763419483101,"theta":-0.0282,"vega":0.06718628230616303,"rho":0.026958533763366776,"breakevenPct":2.070764152172559},{"delta":0.65,"premium":2.2592942345924456,"strike":61.062624254473164,"iv":0.21607375745526838,"gamma":0.09756401590457256,"theta":-0.0282,"vega":0.06480059642147118,"rho":0.029226610726496002,"breakevenPct":1.791126322088103},{"delta":0.7,"premium":2.639511653718091,"strike":60.5149833518313,"iv":0.21839755826859045,"gamma":0.09005826859045506,"theta":-0.027132963374028856,"vega":0.06042586015538291,"rho":0.03146084083670548,"breakevenPct":1.5219900519539953},{"delta":0.75,"premium":3.0405063291139247,"strike":59.949367088607595,"iv":0.22057468354430382,"gamma":0.08205949367088607,"theta":-0.025863291139240505,"vega":0.05560886075949366,"rho":0.03368263930252688,"breakevenPct":1.2573578796861418},{"delta":0.8,"premium":3.6030942334739806,"strike":59.246132208157526,"iv":0.22577862165963433,"gamma":0.07038579465541489,"theta":-0.023964556962025315,"vega":0.048787482419127975,"rho":0.03580709932029757,"breakevenPct":1.031265328297783},{"delta":0.85,"premium":4.284649122807017,"strike":58.42982456140351,"iv":0.2305078947368421,"gamma":0.0573482456140351,"theta":-0.021361403508771935,"vega":0.0405842105263158,"rho":0.037850632468904626,"breakevenPct":0.8146478397537954},{"delta":0.9,"premium":5.201682692307692,"strike":57.38701923076923,"iv":0.23637788461538461,"gamma":0.04214086538461539,"theta":-0.01787716346153846,"vega":0.030560576923076926,"rho":0.039724759196673225,"breakevenPct":0.6124674647622692}],"put":[{"delta":0.1,"premium":0.625,"strike":49.53607264111873,"iv":0.6961463063340807,"gamma":0.014465570636584723,"theta":-0.0362293462855122,"vega":0.03062941745143162,"rho":-0.005559696810578516,"breakevenPct":21.374568355495022},{"delta":0.15,"premium":0.693981282474722,"strike":54.75925129898888,"iv":0.48168150839506413,"gamma":0.027777893413201034,"theta":-0.032828752731140026,"vega":0.04068464847222539,"rho":-0.00821595612164856,"breakevenPct":13.08910309091293},{"delta":0.2,"premium":0.770783160314603,"strike":57.41566320629206,"iv":0.3769460374581572,"gamma":0.04268654863216114,"theta":-0.030326136964598273,"vega":0.04881544814095883,"rho":-0.010896188530110455,"breakevenPct":8.942333431428173},{"delta":0.25,"premium":0.8741718179225295,"strike":58.98895757230039,"iv":0.32076426835359434,"gamma":0.05676371474175042,"theta":-0.02892612036202081,"vega":0.05546466138168034,"rho":-0.013587873840153775,"breakevenPct":6.5794334875299025},{"delta":0.3,"premium":1.0023375674936865,"strike":60.023375674936865,"iv":0.2890137080937689,"gamma":0.0689534714156214,"theta":-0.028076520326501254,"vega":0.060671011774342705,"rho":-0.016277634188705255,"breakevenPct":5.122616480848549},{"delta":0.35,"premium":1.0873816182821712,"strike":60.87381618282171,"iv":0.2548128456265673,"gamma":0.08345598162594171,"theta":-0.02576955456749364,"vega":0.06456241297245668,"rho":-0.018958052383951443,"breakevenPct":3.8922278680299436},{"delta":0.4,"premium":1.2532866371456504,"strike":61.47165119121738,"iv":0.2413720120250995,"gamma":0.09107526784777216,"theta":-0.02503708147537789,"vega":0.06714912749802618,"rho":-0.021557438795393038,"breakevenPct":3.1978926176795905},{"delta":0.45,"premium":1.437422839506173,"strike":62.02366255144033,"iv":0.23201419753086422,"gamma":0.0972,"theta":-0.024585802469135803,"vega":0.06940236625514404,"rho":-0.024146906965749372,"breakevenPct":2.606526664811339},{"delta":0.5,"premium":1.7074845679012345,"strike":62.538065843621396,"iv":0.23232283950617286,"gamma":0.0972,"theta":-0.024277160493827162,"vega":0.06945380658436215,"rho":-0.026823470012206446,"breakevenPct":2.2137431930128235},{"delta":0.55,"premium":1.97805,"strike":63.051,"iv":0.23209,"gamma":0.09710819999999999,"theta":-0.023821500000000002,"vega":0.06928580000000001,"rho":-0.029499610927340273,"breakevenPct":1.824131096311237},{"delta":0.6,"premium":2.2530499999999996,"strike":63.551,"iv":0.22709000000000001,"gamma":0.0962082,"theta":-0.022071500000000004,"vega":0.0671858,"rho":-0.03217203543141256,"breakevenPct":1.4624395372277132},{"delta":0.65,"premium":2.556588072122053,"strike":64.07073509015257,"iv":0.22370346740638003,"gamma":0.09438141470180306,"theta":-0.020408044382801666,"vega":0.0648755894590846,"rho":-0.03485795606193187,"breakevenPct":1.1148989304692012},{"delta":0.7,"premium":3.1113730929264904,"strike":64.76421636615811,"iv":0.23452177531206655,"gamma":0.08439528432732317,"theta":-0.01950651872399445,"vega":0.060714701803051316,"rho":-0.037662695531171055,"breakevenPct":0.8919421981014855},{"delta":0.75,"premium":3.624803149606299,"strike":65.43307086614173,"iv":0.2362944881889764,"gamma":0.07610629921259843,"theta":-0.017164566929133856,"vega":0.05531574803149606,"rho":-0.040449057721255566,"breakevenPct":0.6420946015759571},{"delta":0.8,"premium":4.191995359628771,"strike":66.15777262180974,"iv":0.23615081206496522,"gamma":0.06763317865429233,"theta":-0.014168677494199535,"vega":0.04902714617169373,"rho":-0.04327439457579448,"breakevenPct":0.38889516542007846},{"delta":0.85,"premium":5.901388888888887,"strike":67.95138888888889,"iv":0.28076180555555547,"gamma":0.0473715277777778,"theta":-0.013446527777777774,"vega":0.040921527777777786,"rho":-0.04688990152560621,"breakevenPct":0.25350559496654834}]}},"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"}}