{"symbol":"AVIE","url":"https://intraalpha.com/companies/AVIE","capturedAt":"2026-10-23T06:52:43.580Z","state":"ready","quote":{"symbol":"AVIE","last_price":83.0545,"prev_close":82.816,"regular_close":83.0545,"change":0.2385,"change_pct":0.288,"regular_change":0.2385,"regular_change_pct":0.288,"extended_change":0,"extended_change_pct":0,"bid":78.31,"ask":87.77,"bid_size":100,"ask_size":100,"volume":3470,"vwap":82.860867,"open":82.28,"high":83.0545,"low":82.28,"close":83.0545,"trade_count":53,"last_trade_at":"2026-10-23T00:00:00.06253545Z","last_quote_at":"2026-10-22T20:00:01.004695304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","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":12300000,"net_expense_ratio":0.0025,"portfolio_turnover":0.03,"dividend_yield":0.0147,"inception_date":"2022-09-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:43.185548+00:00"},"optionObservedAt":"2026-10-22T19:51:55.651Z","bars":[{"c":82.18,"h":82.18,"l":82.18,"n":3,"o":82.18,"t":"2026-10-16T15:30:00Z","v":300,"vw":82.18},{"c":82.1799,"h":82.1799,"l":82.1799,"n":1,"o":82.1799,"t":"2026-10-16T16:30:00Z","v":100,"vw":82.1799},{"c":82.13,"h":82.13,"l":82.13,"n":3,"o":82.13,"t":"2026-10-16T18:50:00Z","v":464,"vw":82.13},{"c":82.25,"h":82.25,"l":82.25,"n":5,"o":82.25,"t":"2026-10-16T19:55:00Z","v":236,"vw":82.25},{"c":82.17,"h":82.17,"l":82.17,"n":1,"o":82.17,"t":"2026-10-19T19:20:00Z","v":100,"vw":82.17},{"c":82.63,"h":82.89,"l":82.63,"n":7,"o":82.8036,"t":"2026-10-20T13:35:00Z","v":1576,"vw":82.726552},{"c":82.67,"h":82.75,"l":82.615,"n":4,"o":82.615,"t":"2026-10-20T13:40:00Z","v":895,"vw":82.672796},{"c":82.68,"h":82.68,"l":82.68,"n":1,"o":82.68,"t":"2026-10-20T15:05:00Z","v":165,"vw":82.68},{"c":82.72,"h":82.72,"l":82.72,"n":3,"o":82.72,"t":"2026-10-20T15:20:00Z","v":397,"vw":82.72},{"c":82.82,"h":82.82,"l":82.82,"n":1,"o":82.82,"t":"2026-10-20T19:40:00Z","v":193,"vw":82.82},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-20T19:50:00Z","v":100,"vw":82.88},{"c":82.88,"h":82.88,"l":82.88,"n":5,"o":82.88,"t":"2026-10-20T19:55:00Z","v":628,"vw":82.88},{"c":82.675,"h":82.675,"l":82.675,"n":2,"o":82.675,"t":"2026-10-21T16:00:00Z","v":121,"vw":82.675},{"c":82.71,"h":82.71,"l":82.71,"n":4,"o":82.71,"t":"2026-10-21T16:10:00Z","v":1189,"vw":82.71},{"c":82.77,"h":82.77,"l":82.77,"n":3,"o":82.77,"t":"2026-10-21T16:30:00Z","v":484,"vw":82.77},{"c":82.68,"h":82.68,"l":82.68,"n":1,"o":82.68,"t":"2026-10-21T16:35:00Z","v":100,"vw":82.68},{"c":82.28,"h":82.28,"l":82.28,"n":3,"o":82.28,"t":"2026-10-22T13:30:00Z","v":308,"vw":82.28},{"c":82.97,"h":82.97,"l":82.97,"n":4,"o":82.97,"t":"2026-10-22T13:50:00Z","v":122,"vw":82.97},{"c":82.77,"h":82.77,"l":82.77,"n":1,"o":82.77,"t":"2026-10-22T14:05:00Z","v":100,"vw":82.77},{"c":82.8801,"h":82.8801,"l":82.88,"n":4,"o":82.88,"t":"2026-10-22T18:10:00Z","v":1294,"vw":82.88005},{"c":83.01,"h":83.01,"l":83.01,"n":2,"o":83.01,"t":"2026-10-22T18:35:00Z","v":871,"vw":83.01},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-22T18:40:00Z","v":157,"vw":83}],"history":[{"c":64.3166,"h":64.62,"l":64.3166,"n":6,"o":64.62,"t":"2024-10-21T04:00:00Z","v":264,"vw":64.613846},{"c":64.4079,"h":64.4079,"l":64.4079,"n":6,"o":64.4079,"t":"2024-10-22T04:00:00Z","v":74,"vw":64.4079},{"c":63.9731,"h":63.9731,"l":63.9731,"n":3,"o":63.9731,"t":"2024-10-23T04:00:00Z","v":18,"vw":63.9731},{"c":63.8897,"h":63.8897,"l":63.8897,"n":2,"o":63.8897,"t":"2024-10-24T04:00:00Z","v":18,"vw":63.8897},{"c":63.4875,"h":64,"l":63.4875,"n":15,"o":64,"t":"2024-10-25T04:00:00Z","v":1361,"vw":63.713752},{"c":63.6371,"h":63.6371,"l":63.6371,"n":7,"o":63.6371,"t":"2024-10-28T04:00:00Z","v":64,"vw":63.6371},{"c":63.1027,"h":63.1027,"l":63.1027,"n":2,"o":63.1027,"t":"2024-10-29T04:00:00Z","v":2,"vw":63.1027},{"c":63.0606,"h":63.0606,"l":63.0606,"n":4,"o":63.0606,"t":"2024-10-30T04:00:00Z","v":8,"vw":63.0606},{"c":63.0606,"h":63.0606,"l":63.0606,"n":0,"o":63.0606,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":62.633,"h":62.633,"l":62.633,"n":2,"o":62.633,"t":"2024-11-01T04:00:00Z","v":2,"vw":62.633},{"c":62.633,"h":62.633,"l":62.633,"n":0,"o":62.633,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":62.633,"h":62.633,"l":62.633,"n":0,"o":62.633,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":64.5825,"h":64.5825,"l":64.5825,"n":5,"o":64.5825,"t":"2024-11-06T05:00:00Z","v":44,"vw":64.5825},{"c":64.6124,"h":64.6124,"l":64.51,"n":2,"o":64.51,"t":"2024-11-07T05:00:00Z","v":109,"vw":64.51},{"c":65.08,"h":65.08,"l":64.9,"n":4,"o":64.9,"t":"2024-11-08T05:00:00Z","v":322,"vw":64.956782},{"c":65.0294,"h":65.2799,"l":65.0294,"n":10,"o":65.2799,"t":"2024-11-11T05:00:00Z","v":2517,"vw":65.262983},{"c":64.4323,"h":64.68,"l":64.4323,"n":7,"o":64.68,"t":"2024-11-12T05:00:00Z","v":561,"vw":64.68},{"c":64.47,"h":64.47,"l":64.46,"n":9,"o":64.46,"t":"2024-11-13T05:00:00Z","v":1034,"vw":64.462273},{"c":64.0412,"h":64.0412,"l":64.0412,"n":4,"o":64.0412,"t":"2024-11-14T05:00:00Z","v":105,"vw":64.0412},{"c":63.5598,"h":63.5598,"l":63.5598,"n":1,"o":63.5598,"t":"2024-11-15T05:00:00Z","v":70,"vw":63.5598},{"c":63.9249,"h":63.9249,"l":63.9249,"n":3,"o":63.9249,"t":"2024-11-18T05:00:00Z","v":42,"vw":63.9249},{"c":63.6583,"h":63.6583,"l":63.6583,"n":7,"o":63.6583,"t":"2024-11-19T05:00:00Z","v":129,"vw":63.6583},{"c":64.2981,"h":64.2981,"l":64.08,"n":10,"o":64.08,"t":"2024-11-20T05:00:00Z","v":408,"vw":64.128611},{"c":64.9569,"h":64.9569,"l":64.9569,"n":3,"o":64.9569,"t":"2024-11-21T05:00:00Z","v":42,"vw":64.9569},{"c":65.3314,"h":65.3314,"l":65.25,"n":7,"o":65.27,"t":"2024-11-22T05:00:00Z","v":2858,"vw":65.260004},{"c":65.3404,"h":65.3404,"l":65.3404,"n":4,"o":65.3404,"t":"2024-11-25T05:00:00Z","v":9,"vw":65.3404},{"c":65.4805,"h":65.4805,"l":65.4805,"n":2,"o":65.4805,"t":"2024-11-26T05:00:00Z","v":2,"vw":65.4805},{"c":65.6319,"h":65.6319,"l":65.6319,"n":3,"o":65.6319,"t":"2024-11-27T05:00:00Z","v":3,"vw":65.6319},{"c":65.8167,"h":65.8167,"l":65.8167,"n":2,"o":65.8167,"t":"2024-11-29T05:00:00Z","v":2,"vw":65.8167},{"c":65.4361,"h":65.4361,"l":65.4361,"n":5,"o":65.4361,"t":"2024-12-02T05:00:00Z","v":57,"vw":65.4361},{"c":65.12,"h":65.28,"l":65.12,"n":5,"o":65.28,"t":"2024-12-03T05:00:00Z","v":906,"vw":65.262281},{"c":64.5173,"h":64.5173,"l":64.5173,"n":1,"o":64.5173,"t":"2024-12-04T05:00:00Z","v":68,"vw":64.5173},{"c":64.4188,"h":64.5,"l":64.4188,"n":3,"o":64.44,"t":"2024-12-05T05:00:00Z","v":1102,"vw":64.467273},{"c":63.6747,"h":63.6747,"l":63.6747,"n":1,"o":63.6747,"t":"2024-12-06T05:00:00Z","v":1,"vw":63.6747},{"c":63.4775,"h":63.4775,"l":63.4775,"n":1,"o":63.4775,"t":"2024-12-09T05:00:00Z","v":1,"vw":63.4775},{"c":63.0643,"h":63.0643,"l":63.0643,"n":1,"o":63.0643,"t":"2024-12-10T05:00:00Z","v":1,"vw":63.0643},{"c":62.8348,"h":62.8348,"l":62.8348,"n":2,"o":62.8348,"t":"2024-12-11T05:00:00Z","v":2,"vw":62.8348},{"c":62.3953,"h":62.64,"l":62.3953,"n":4,"o":62.64,"t":"2024-12-12T05:00:00Z","v":195,"vw":62.64},{"c":62.2302,"h":62.2302,"l":62.2,"n":4,"o":62.2,"t":"2024-12-13T05:00:00Z","v":497,"vw":62.2},{"c":61.4573,"h":61.4573,"l":61.4573,"n":5,"o":61.4573,"t":"2024-12-16T05:00:00Z","v":199,"vw":61.4573},{"c":60.8303,"h":60.8303,"l":60.8303,"n":6,"o":60.8303,"t":"2024-12-17T05:00:00Z","v":8,"vw":60.8303},{"c":59.5921,"h":59.5921,"l":59.5921,"n":5,"o":59.5921,"t":"2024-12-18T05:00:00Z","v":21,"vw":59.5921},{"c":59.181,"h":59.43,"l":59.181,"n":13,"o":59.43,"t":"2024-12-19T05:00:00Z","v":278,"vw":59.43},{"c":59.6724,"h":59.6724,"l":59.6724,"n":5,"o":59.6724,"t":"2024-12-20T05:00:00Z","v":14,"vw":59.6724},{"c":60.0731,"h":60.0731,"l":59.8432,"n":3,"o":59.8432,"t":"2024-12-23T05:00:00Z","v":485,"vw":59.8432},{"c":60.3787,"h":60.3787,"l":60.2399,"n":9,"o":60.24,"t":"2024-12-24T05:00:00Z","v":673,"vw":60.23995},{"c":60.4611,"h":60.4611,"l":60.4611,"n":1,"o":60.4611,"t":"2024-12-26T05:00:00Z","v":1,"vw":60.4611},{"c":60.22,"h":60.39,"l":60.1,"n":20,"o":60.39,"t":"2024-12-27T05:00:00Z","v":1097,"vw":60.262462},{"c":59.8545,"h":59.8545,"l":59.8545,"n":2,"o":59.8545,"t":"2024-12-30T05:00:00Z","v":19,"vw":59.8545},{"c":60.144,"h":60.144,"l":60.144,"n":2,"o":60.144,"t":"2024-12-31T05:00:00Z","v":2,"vw":60.144},{"c":60.2903,"h":60.2903,"l":60.2903,"n":3,"o":60.2903,"t":"2025-01-02T05:00:00Z","v":8,"vw":60.2903},{"c":60.6106,"h":60.7573,"l":60.6106,"n":3,"o":60.7573,"t":"2025-01-03T05:00:00Z","v":156,"vw":60.7573},{"c":60.6106,"h":60.6106,"l":60.6106,"n":0,"o":60.6106,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":60.7,"h":60.8,"l":60.63,"n":14,"o":60.63,"t":"2025-01-07T05:00:00Z","v":1928,"vw":60.728485},{"c":60.7298,"h":60.7298,"l":60.44,"n":11,"o":60.44,"t":"2025-01-08T05:00:00Z","v":305,"vw":60.49},{"c":60.1679,"h":60.1679,"l":60.1679,"n":2,"o":60.1679,"t":"2025-01-10T05:00:00Z","v":21,"vw":60.1679},{"c":61.05,"h":61.05,"l":60.54,"n":55,"o":60.54,"t":"2025-01-13T05:00:00Z","v":3288,"vw":60.737038},{"c":61.2941,"h":61.2941,"l":61.17,"n":11,"o":61.17,"t":"2025-01-14T05:00:00Z","v":2092,"vw":61.17},{"c":61.8254,"h":61.8254,"l":61.8254,"n":4,"o":61.8254,"t":"2025-01-15T05:00:00Z","v":4,"vw":61.8254},{"c":62.1094,"h":62.1094,"l":62.1094,"n":3,"o":62.1094,"t":"2025-01-16T05:00:00Z","v":44,"vw":62.1094},{"c":62.2149,"h":62.372,"l":62.2149,"n":6,"o":62.372,"t":"2025-01-17T05:00:00Z","v":268,"vw":62.372},{"c":62.3748,"h":62.5,"l":62.32,"n":6,"o":62.3737,"t":"2025-01-21T05:00:00Z","v":555,"vw":62.370613},{"c":61.8036,"h":62.0973,"l":61.8036,"n":3,"o":62.0973,"t":"2025-01-22T05:00:00Z","v":166,"vw":62.0973},{"c":62.1644,"h":62.1644,"l":62.03,"n":6,"o":62.03,"t":"2025-01-23T05:00:00Z","v":196,"vw":62.03},{"c":62.1644,"h":62.1644,"l":62.1644,"n":0,"o":62.1644,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":62.7378,"h":62.7378,"l":62.7378,"n":4,"o":62.7378,"t":"2025-01-27T05:00:00Z","v":4,"vw":62.7378},{"c":62.7378,"h":62.7378,"l":62.7378,"n":0,"o":62.7378,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":62.3747,"h":62.5673,"l":62.3747,"n":3,"o":62.5673,"t":"2025-01-29T05:00:00Z","v":1610,"vw":62.5673},{"c":62.782,"h":62.782,"l":62.56,"n":1,"o":62.56,"t":"2025-01-30T05:00:00Z","v":100,"vw":62.56},{"c":62.0281,"h":62.51,"l":62.0281,"n":4,"o":62.51,"t":"2025-01-31T05:00:00Z","v":103,"vw":62.51},{"c":62.1922,"h":62.1922,"l":61.78,"n":8,"o":61.78,"t":"2025-02-03T05:00:00Z","v":123,"vw":61.78},{"c":62.4115,"h":62.4115,"l":62.27,"n":3,"o":62.27,"t":"2025-02-04T05:00:00Z","v":105,"vw":62.27},{"c":62.7485,"h":62.7485,"l":62.47,"n":3,"o":62.47,"t":"2025-02-05T05:00:00Z","v":102,"vw":62.47},{"c":62.4279,"h":62.54,"l":62.4279,"n":3,"o":62.54,"t":"2025-02-06T05:00:00Z","v":110,"vw":62.54},{"c":62.1316,"h":62.1316,"l":62.1316,"n":9,"o":62.1316,"t":"2025-02-07T05:00:00Z","v":113,"vw":62.1316},{"c":62.5183,"h":62.5183,"l":62.5183,"n":4,"o":62.5183,"t":"2025-02-10T05:00:00Z","v":24,"vw":62.5183},{"c":62.7247,"h":62.7247,"l":62.7247,"n":9,"o":62.7247,"t":"2025-02-11T05:00:00Z","v":77,"vw":62.7247},{"c":62.2459,"h":62.2459,"l":62.2459,"n":4,"o":62.2459,"t":"2025-02-12T05:00:00Z","v":8,"vw":62.2459},{"c":62.7963,"h":62.7963,"l":62.32,"n":2,"o":62.32,"t":"2025-02-13T05:00:00Z","v":101,"vw":62.32},{"c":62.3346,"h":62.974,"l":62.3346,"n":2,"o":62.974,"t":"2025-02-14T05:00:00Z","v":315,"vw":62.904119},{"c":62.7454,"h":62.7454,"l":62.7454,"n":5,"o":62.7454,"t":"2025-02-18T05:00:00Z","v":16,"vw":62.7454},{"c":63.1854,"h":63.1854,"l":63.1854,"n":4,"o":63.1854,"t":"2025-02-19T05:00:00Z","v":7,"vw":63.1854},{"c":63.494,"h":63.494,"l":63.2867,"n":14,"o":63.29,"t":"2025-02-20T05:00:00Z","v":993,"vw":63.306863},{"c":62.884,"h":62.884,"l":62.884,"n":1,"o":62.884,"t":"2025-02-21T05:00:00Z","v":2,"vw":62.884},{"c":63.3405,"h":63.3537,"l":63.3,"n":6,"o":63.3,"t":"2025-02-24T05:00:00Z","v":263,"vw":63.332134},{"c":63.5449,"h":63.5449,"l":63.5449,"n":4,"o":63.5449,"t":"2025-02-25T05:00:00Z","v":48,"vw":63.5449},{"c":62.9621,"h":62.9621,"l":62.9621,"n":4,"o":62.9621,"t":"2025-02-26T05:00:00Z","v":4,"vw":62.9621},{"c":63.2047,"h":63.2047,"l":63.2047,"n":1,"o":63.2047,"t":"2025-02-27T05:00:00Z","v":1,"vw":63.2047},{"c":64.0634,"h":64.0634,"l":63.915,"n":7,"o":63.96,"t":"2025-02-28T05:00:00Z","v":2147,"vw":63.9375},{"c":63.4036,"h":63.4036,"l":63.4036,"n":5,"o":63.4036,"t":"2025-03-03T05:00:00Z","v":27,"vw":63.4036},{"c":62.6274,"h":62.8957,"l":62.6274,"n":5,"o":62.6684,"t":"2025-03-04T05:00:00Z","v":271,"vw":62.758639},{"c":62.8756,"h":62.8756,"l":62.55,"n":7,"o":62.55,"t":"2025-03-05T05:00:00Z","v":256,"vw":62.55},{"c":62.8252,"h":62.8252,"l":62.8252,"n":5,"o":62.8252,"t":"2025-03-06T05:00:00Z","v":310,"vw":62.8252},{"c":62.8252,"h":62.8252,"l":62.8252,"n":0,"o":62.8252,"t":"2025-03-07T05:00:00Z","v":0,"vw":0},{"c":62.9542,"h":62.9542,"l":62.9542,"n":1,"o":62.9542,"t":"2025-03-10T04:00:00Z","v":1,"vw":62.9542},{"c":62.6096,"h":62.6096,"l":62.6096,"n":1,"o":62.6096,"t":"2025-03-11T04:00:00Z","v":1,"vw":62.6096},{"c":62.2599,"h":62.2599,"l":62.04,"n":4,"o":62.19,"t":"2025-03-12T04:00:00Z","v":714,"vw":62.143997},{"c":62.1187,"h":62.1187,"l":62.01,"n":1,"o":62.01,"t":"2025-03-13T04:00:00Z","v":494,"vw":62.01},{"c":63.1741,"h":63.1741,"l":62.35,"n":5,"o":62.35,"t":"2025-03-14T04:00:00Z","v":404,"vw":62.35},{"c":64.1285,"h":64.1285,"l":62.98,"n":15,"o":62.98,"t":"2025-03-17T04:00:00Z","v":427,"vw":63.517081},{"c":63.9052,"h":63.9052,"l":63.9052,"n":3,"o":63.9052,"t":"2025-03-18T04:00:00Z","v":10,"vw":63.9052},{"c":64.2503,"h":64.2503,"l":64.2503,"n":2,"o":64.2503,"t":"2025-03-19T04:00:00Z","v":2,"vw":64.2503},{"c":64.3208,"h":64.3208,"l":64.19,"n":13,"o":64.29,"t":"2025-03-20T04:00:00Z","v":419,"vw":64.256667},{"c":63.8494,"h":63.8494,"l":63.8494,"n":3,"o":63.8494,"t":"2025-03-21T04:00:00Z","v":5,"vw":63.8494},{"c":64.5226,"h":64.5226,"l":64.254,"n":11,"o":64.44,"t":"2025-03-24T04:00:00Z","v":900,"vw":64.340363},{"c":63.9585,"h":63.9585,"l":63.88,"n":11,"o":63.88,"t":"2025-03-25T04:00:00Z","v":387,"vw":63.88},{"c":64.2324,"h":64.2324,"l":64.23,"n":8,"o":64.23,"t":"2025-03-26T04:00:00Z","v":192,"vw":64.23},{"c":64.2881,"h":64.2881,"l":64.2881,"n":14,"o":64.2881,"t":"2025-03-27T04:00:00Z","v":263,"vw":64.2881},{"c":63.8679,"h":63.8679,"l":63.8679,"n":12,"o":63.8679,"t":"2025-03-28T04:00:00Z","v":422,"vw":63.8679},{"c":64.4267,"h":64.4267,"l":64.04,"n":10,"o":64.04,"t":"2025-03-31T04:00:00Z","v":294,"vw":64.04},{"c":64.1943,"h":64.1943,"l":64.1943,"n":4,"o":64.1943,"t":"2025-04-01T04:00:00Z","v":71,"vw":64.1943},{"c":64.5142,"h":64.5142,"l":64.5142,"n":8,"o":64.5142,"t":"2025-04-02T04:00:00Z","v":125,"vw":64.5142},{"c":62.7329,"h":62.7329,"l":62.7329,"n":7,"o":62.7329,"t":"2025-04-03T04:00:00Z","v":55,"vw":62.7329},{"c":58.4374,"h":58.4374,"l":58.4374,"n":6,"o":58.4374,"t":"2025-04-04T04:00:00Z","v":45,"vw":58.4374},{"c":57.814,"h":58.63,"l":56.78,"n":24,"o":56.78,"t":"2025-04-07T04:00:00Z","v":2141,"vw":57.833144},{"c":57.0779,"h":58.2,"l":57.0779,"n":11,"o":58.2,"t":"2025-04-08T04:00:00Z","v":541,"vw":58.2},{"c":60.2659,"h":60.2659,"l":56.29,"n":18,"o":56.71,"t":"2025-04-09T04:00:00Z","v":2007,"vw":57.908625},{"c":58.624,"h":58.624,"l":58.624,"n":3,"o":58.624,"t":"2025-04-10T04:00:00Z","v":11,"vw":58.624},{"c":59.757,"h":59.757,"l":58.61,"n":6,"o":58.61,"t":"2025-04-11T04:00:00Z","v":179,"vw":58.61},{"c":60.3274,"h":60.3274,"l":60.03,"n":3,"o":60.03,"t":"2025-04-14T04:00:00Z","v":251,"vw":60.155285},{"c":60.1343,"h":60.6,"l":60.1343,"n":8,"o":60.6,"t":"2025-04-15T04:00:00Z","v":593,"vw":60.265769},{"c":59.7673,"h":60.33,"l":59.7673,"n":8,"o":60.33,"t":"2025-04-16T04:00:00Z","v":504,"vw":60.33},{"c":60.1535,"h":60.1535,"l":60.1535,"n":3,"o":60.1535,"t":"2025-04-17T04:00:00Z","v":105,"vw":60.1535},{"c":58.827,"h":58.827,"l":58.827,"n":10,"o":58.827,"t":"2025-04-21T04:00:00Z","v":631,"vw":58.827},{"c":60.0979,"h":60.0979,"l":59.61,"n":2,"o":59.61,"t":"2025-04-22T04:00:00Z","v":110,"vw":59.61},{"c":60.2669,"h":60.2669,"l":60.2669,"n":1,"o":60.2669,"t":"2025-04-23T04:00:00Z","v":2,"vw":60.2669},{"c":60.7206,"h":60.7206,"l":60.7206,"n":1,"o":60.7206,"t":"2025-04-24T04:00:00Z","v":1,"vw":60.7206},{"c":60.7206,"h":60.7206,"l":60.7206,"n":0,"o":60.7206,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":61.003,"h":61.003,"l":60.8251,"n":2,"o":60.8251,"t":"2025-04-28T04:00:00Z","v":151,"vw":60.8251},{"c":61.003,"h":61.003,"l":61.003,"n":0,"o":61.003,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":61.0037,"h":61.0037,"l":60.47,"n":8,"o":60.47,"t":"2025-04-30T04:00:00Z","v":633,"vw":60.47005},{"c":60.2376,"h":60.34,"l":60.2376,"n":8,"o":60.34,"t":"2025-05-01T04:00:00Z","v":167,"vw":60.34},{"c":61.0522,"h":61.0522,"l":61.0522,"n":9,"o":61.0522,"t":"2025-05-02T04:00:00Z","v":27,"vw":61.0522},{"c":60.4476,"h":60.4476,"l":60.4476,"n":3,"o":60.4476,"t":"2025-05-05T04:00:00Z","v":13,"vw":60.4476},{"c":59.9176,"h":60.32,"l":59.9176,"n":5,"o":60.32,"t":"2025-05-06T04:00:00Z","v":954,"vw":60.32},{"c":60.1061,"h":60.1061,"l":60.1061,"n":5,"o":60.1061,"t":"2025-05-07T04:00:00Z","v":262,"vw":60.1061},{"c":60.0122,"h":60.31,"l":60.0122,"n":49,"o":60.26,"t":"2025-05-08T04:00:00Z","v":3428,"vw":60.294614},{"c":59.95,"h":60.27,"l":59.95,"n":14,"o":60.257,"t":"2025-05-09T04:00:00Z","v":2587,"vw":60.147833},{"c":60.7958,"h":60.7958,"l":60.7899,"n":6,"o":60.7899,"t":"2025-05-12T04:00:00Z","v":109,"vw":60.7899},{"c":60.3449,"h":60.6,"l":60.3449,"n":13,"o":60.526,"t":"2025-05-13T04:00:00Z","v":679,"vw":60.5704},{"c":59.5875,"h":59.5875,"l":59.5875,"n":26,"o":59.5875,"t":"2025-05-14T04:00:00Z","v":177,"vw":59.5875},{"c":59.5875,"h":59.5875,"l":59.5875,"n":0,"o":59.5875,"t":"2025-05-15T04:00:00Z","v":0,"vw":0},{"c":60.861,"h":60.861,"l":60.861,"n":32,"o":60.861,"t":"2025-05-16T04:00:00Z","v":110,"vw":60.861},{"c":60.973,"h":60.973,"l":60.973,"n":6,"o":60.973,"t":"2025-05-19T04:00:00Z","v":100,"vw":60.973},{"c":60.8982,"h":60.8982,"l":60.8982,"n":8,"o":60.8982,"t":"2025-05-20T04:00:00Z","v":22,"vw":60.8982},{"c":59.9871,"h":59.9871,"l":59.9871,"n":1,"o":59.9871,"t":"2025-05-21T04:00:00Z","v":1,"vw":59.9871},{"c":59.5733,"h":59.5733,"l":59.5733,"n":6,"o":59.5733,"t":"2025-05-22T04:00:00Z","v":111,"vw":59.5733},{"c":59.6809,"h":59.7485,"l":59.56,"n":8,"o":59.56,"t":"2025-05-23T04:00:00Z","v":2229,"vw":59.602115},{"c":60.406,"h":60.437,"l":60.406,"n":12,"o":60.437,"t":"2025-05-27T04:00:00Z","v":291,"vw":60.437},{"c":59.8703,"h":60.35,"l":59.8703,"n":5,"o":60.35,"t":"2025-05-28T04:00:00Z","v":300,"vw":60.35},{"c":60.2308,"h":60.28,"l":59.99,"n":6,"o":59.99,"t":"2025-05-29T04:00:00Z","v":225,"vw":60.135},{"c":60.3497,"h":60.3497,"l":60.14,"n":3,"o":60.14,"t":"2025-05-30T04:00:00Z","v":1329,"vw":60.14},{"c":60.6761,"h":60.6761,"l":60.523,"n":7,"o":60.523,"t":"2025-06-02T04:00:00Z","v":279,"vw":60.523},{"c":60.9066,"h":61.1,"l":60.9066,"n":8,"o":61.01,"t":"2025-06-03T04:00:00Z","v":438,"vw":61.014965},{"c":60.4883,"h":60.595,"l":60.4883,"n":1,"o":60.595,"t":"2025-06-04T04:00:00Z","v":824,"vw":60.595},{"c":60.2292,"h":60.29,"l":60.2292,"n":5,"o":60.29,"t":"2025-06-05T04:00:00Z","v":263,"vw":60.275},{"c":60.9532,"h":60.9532,"l":60.9532,"n":7,"o":60.9532,"t":"2025-06-06T04:00:00Z","v":146,"vw":60.9532},{"c":60.9044,"h":60.9044,"l":60.9044,"n":6,"o":60.9044,"t":"2025-06-09T04:00:00Z","v":7,"vw":60.9044},{"c":61.1978,"h":61.1978,"l":61.1978,"n":40,"o":61.1978,"t":"2025-06-10T04:00:00Z","v":847,"vw":61.1978},{"c":61.3515,"h":61.3515,"l":61.3515,"n":3,"o":61.3515,"t":"2025-06-11T04:00:00Z","v":240,"vw":61.3515},{"c":61.8353,"h":61.8353,"l":61.8353,"n":6,"o":61.8353,"t":"2025-06-12T04:00:00Z","v":230,"vw":61.8353},{"c":61.8617,"h":61.8617,"l":61.8617,"n":2,"o":61.8617,"t":"2025-06-13T04:00:00Z","v":2,"vw":61.8617},{"c":61.8891,"h":61.8891,"l":61.8891,"n":5,"o":61.8891,"t":"2025-06-16T04:00:00Z","v":9,"vw":61.8891},{"c":61.6087,"h":61.6087,"l":61.6087,"n":3,"o":61.6087,"t":"2025-06-17T04:00:00Z","v":3,"vw":61.6087},{"c":61.452,"h":61.452,"l":61.452,"n":4,"o":61.452,"t":"2025-06-18T04:00:00Z","v":41,"vw":61.452},{"c":61.4217,"h":61.5999,"l":61.4217,"n":5,"o":61.5999,"t":"2025-06-20T04:00:00Z","v":304,"vw":61.546667},{"c":61.1981,"h":61.1981,"l":61.1981,"n":3,"o":61.1981,"t":"2025-06-23T04:00:00Z","v":54,"vw":61.1981},{"c":60.9953,"h":61.08,"l":60.9297,"n":13,"o":60.9297,"t":"2025-06-24T04:00:00Z","v":1474,"vw":60.996103},{"c":60.4391,"h":60.5064,"l":60.4391,"n":11,"o":60.5064,"t":"2025-06-25T04:00:00Z","v":535,"vw":60.5064},{"c":60.9174,"h":60.9174,"l":60.7799,"n":35,"o":60.78,"t":"2025-06-26T04:00:00Z","v":379,"vw":60.77995},{"c":60.8792,"h":60.9014,"l":60.655,"n":12,"o":60.9014,"t":"2025-06-27T04:00:00Z","v":961,"vw":60.742147},{"c":61.022,"h":61.022,"l":61.022,"n":9,"o":61.022,"t":"2025-06-30T04:00:00Z","v":41,"vw":61.022},{"c":61.5495,"h":61.5495,"l":61.5495,"n":7,"o":61.5495,"t":"2025-07-01T04:00:00Z","v":110,"vw":61.5495},{"c":61.4224,"h":61.4224,"l":61.3699,"n":12,"o":61.37,"t":"2025-07-02T04:00:00Z","v":2100,"vw":61.36995},{"c":61.6427,"h":61.76,"l":61.6427,"n":49,"o":61.76,"t":"2025-07-03T04:00:00Z","v":601,"vw":61.76},{"c":61.1011,"h":61.1011,"l":61.0414,"n":11,"o":61.0414,"t":"2025-07-07T04:00:00Z","v":254,"vw":61.0414},{"c":61.5615,"h":61.5615,"l":61.5615,"n":9,"o":61.5615,"t":"2025-07-08T04:00:00Z","v":90,"vw":61.5615},{"c":61.5228,"h":61.5228,"l":61.5228,"n":8,"o":61.5228,"t":"2025-07-09T04:00:00Z","v":40,"vw":61.5228},{"c":61.8423,"h":61.8423,"l":61.8423,"n":11,"o":61.8423,"t":"2025-07-10T04:00:00Z","v":154,"vw":61.8423},{"c":61.6074,"h":61.6074,"l":61.5222,"n":5,"o":61.5222,"t":"2025-07-11T04:00:00Z","v":159,"vw":61.5222},{"c":61.4764,"h":61.4764,"l":61.4199,"n":11,"o":61.42,"t":"2025-07-14T04:00:00Z","v":214,"vw":61.41995},{"c":60.5299,"h":61.16,"l":60.5299,"n":3,"o":61.16,"t":"2025-07-15T04:00:00Z","v":152,"vw":61.16},{"c":60.7669,"h":60.83,"l":60.7669,"n":11,"o":60.83,"t":"2025-07-16T04:00:00Z","v":807,"vw":60.809195},{"c":60.9256,"h":60.9256,"l":60.6172,"n":12,"o":60.6172,"t":"2025-07-17T04:00:00Z","v":825,"vw":60.696314},{"c":60.646,"h":60.646,"l":60.646,"n":3,"o":60.646,"t":"2025-07-18T04:00:00Z","v":108,"vw":60.646},{"c":60.2749,"h":60.2749,"l":60.2749,"n":9,"o":60.2749,"t":"2025-07-21T04:00:00Z","v":114,"vw":60.2749},{"c":60.9297,"h":60.9598,"l":60.9297,"n":3,"o":60.9598,"t":"2025-07-22T04:00:00Z","v":497,"vw":60.9598},{"c":61.5261,"h":61.5261,"l":61.5261,"n":4,"o":61.5261,"t":"2025-07-23T04:00:00Z","v":13,"vw":61.5261},{"c":61.2822,"h":61.2822,"l":61.2822,"n":9,"o":61.2822,"t":"2025-07-24T04:00:00Z","v":15,"vw":61.2822},{"c":61.4375,"h":61.4375,"l":61.4375,"n":5,"o":61.4375,"t":"2025-07-25T04:00:00Z","v":23,"vw":61.4375},{"c":61.0313,"h":61.32,"l":61.0313,"n":14,"o":61.28,"t":"2025-07-28T04:00:00Z","v":596,"vw":61.2975},{"c":61.0489,"h":61.0489,"l":61.0489,"n":5,"o":61.0489,"t":"2025-07-29T04:00:00Z","v":42,"vw":61.0489},{"c":60.4859,"h":60.93,"l":60.45,"n":7,"o":60.93,"t":"2025-07-30T04:00:00Z","v":244,"vw":60.69},{"c":59.7874,"h":60.51,"l":59.7874,"n":7,"o":60.51,"t":"2025-07-31T04:00:00Z","v":216,"vw":60.235},{"c":59.5146,"h":59.66,"l":59.5146,"n":6,"o":59.59,"t":"2025-08-01T04:00:00Z","v":304,"vw":59.61},{"c":59.7459,"h":59.7459,"l":59.72,"n":8,"o":59.72,"t":"2025-08-04T04:00:00Z","v":150,"vw":59.72},{"c":59.9368,"h":59.9368,"l":59.9368,"n":1,"o":59.9368,"t":"2025-08-05T04:00:00Z","v":1,"vw":59.9368},{"c":59.7317,"h":59.7317,"l":59.7317,"n":6,"o":59.7317,"t":"2025-08-06T04:00:00Z","v":28,"vw":59.7317},{"c":59.2131,"h":59.2131,"l":59.2131,"n":1,"o":59.2131,"t":"2025-08-07T04:00:00Z","v":6,"vw":59.2131},{"c":59.6046,"h":59.67,"l":59.6046,"n":12,"o":59.62,"t":"2025-08-08T04:00:00Z","v":697,"vw":59.649112},{"c":59.5212,"h":59.5212,"l":59.5212,"n":6,"o":59.5212,"t":"2025-08-11T04:00:00Z","v":50,"vw":59.5212},{"c":59.9122,"h":59.98,"l":59.7889,"n":16,"o":59.98,"t":"2025-08-12T04:00:00Z","v":1759,"vw":59.843715},{"c":60.7445,"h":60.7445,"l":60.4,"n":8,"o":60.4,"t":"2025-08-13T04:00:00Z","v":126,"vw":60.4},{"c":60.7747,"h":60.7747,"l":60.5,"n":8,"o":60.5,"t":"2025-08-14T04:00:00Z","v":416,"vw":60.535},{"c":61.0047,"h":61.02,"l":60.91,"n":2,"o":60.91,"t":"2025-08-15T04:00:00Z","v":200,"vw":60.965},{"c":60.8735,"h":60.96,"l":60.8735,"n":6,"o":60.96,"t":"2025-08-18T04:00:00Z","v":228,"vw":60.955},{"c":61.1045,"h":61.1045,"l":61.1045,"n":6,"o":61.1045,"t":"2025-08-19T04:00:00Z","v":67,"vw":61.1045},{"c":61.5802,"h":61.5908,"l":61.5802,"n":11,"o":61.59,"t":"2025-08-20T04:00:00Z","v":1361,"vw":61.5904},{"c":61.7268,"h":61.83,"l":61.65,"n":13,"o":61.65,"t":"2025-08-21T04:00:00Z","v":559,"vw":61.736901},{"c":62.2983,"h":62.2983,"l":62.2983,"n":2,"o":62.2983,"t":"2025-08-22T04:00:00Z","v":2,"vw":62.2983},{"c":61.8618,"h":61.9899,"l":61.8618,"n":13,"o":61.9899,"t":"2025-08-25T04:00:00Z","v":207,"vw":61.9899},{"c":61.9606,"h":61.9606,"l":61.9606,"n":5,"o":61.9606,"t":"2025-08-26T04:00:00Z","v":139,"vw":61.9606},{"c":62.2832,"h":62.2832,"l":62.2832,"n":4,"o":62.2832,"t":"2025-08-27T04:00:00Z","v":24,"vw":62.2832},{"c":62.3102,"h":62.3102,"l":62.03,"n":6,"o":62.03,"t":"2025-08-28T04:00:00Z","v":310,"vw":62.163333},{"c":62.6303,"h":62.6303,"l":62.485,"n":10,"o":62.53,"t":"2025-08-29T04:00:00Z","v":897,"vw":62.524649},{"c":62.7511,"h":62.7511,"l":62.65,"n":18,"o":62.65,"t":"2025-09-02T04:00:00Z","v":259,"vw":62.65},{"c":62.3678,"h":62.39,"l":62.29,"n":12,"o":62.39,"t":"2025-09-03T04:00:00Z","v":542,"vw":62.329761},{"c":62.6043,"h":62.6043,"l":62.6043,"n":4,"o":62.6043,"t":"2025-09-04T04:00:00Z","v":47,"vw":62.6043},{"c":62.3344,"h":62.3344,"l":62.3344,"n":8,"o":62.3344,"t":"2025-09-05T04:00:00Z","v":58,"vw":62.3344},{"c":62.175,"h":62.175,"l":62,"n":13,"o":62,"t":"2025-09-08T04:00:00Z","v":548,"vw":62.113242},{"c":62.3582,"h":62.37,"l":62.3582,"n":6,"o":62.37,"t":"2025-09-09T04:00:00Z","v":157,"vw":62.37},{"c":62.4981,"h":62.4981,"l":62.4981,"n":6,"o":62.4981,"t":"2025-09-10T04:00:00Z","v":116,"vw":62.4981},{"c":63.1932,"h":63.1932,"l":62.51,"n":5,"o":62.51,"t":"2025-09-11T04:00:00Z","v":760,"vw":62.718594},{"c":62.753,"h":63.23,"l":62.753,"n":21,"o":63.2284,"t":"2025-09-12T04:00:00Z","v":2243,"vw":63.105865},{"c":62.2734,"h":62.35,"l":62.2734,"n":12,"o":62.35,"t":"2025-09-15T04:00:00Z","v":290,"vw":62.35},{"c":62.4804,"h":62.52,"l":62.32,"n":12,"o":62.32,"t":"2025-09-16T04:00:00Z","v":343,"vw":62.434894},{"c":62.6489,"h":62.88,"l":62.6489,"n":12,"o":62.88,"t":"2025-09-17T04:00:00Z","v":630,"vw":62.77},{"c":62.62,"h":62.66,"l":62.62,"n":8,"o":62.66,"t":"2025-09-18T04:00:00Z","v":890,"vw":62.64},{"c":62.3965,"h":62.58,"l":62.3965,"n":12,"o":62.58,"t":"2025-09-19T04:00:00Z","v":1315,"vw":62.46149},{"c":62.322,"h":62.44,"l":62.322,"n":6,"o":62.44,"t":"2025-09-22T04:00:00Z","v":247,"vw":62.44},{"c":62.5551,"h":62.5551,"l":62.5551,"n":4,"o":62.5551,"t":"2025-09-23T04:00:00Z","v":67,"vw":62.5551},{"c":62.6826,"h":62.77,"l":62.6826,"n":11,"o":62.77,"t":"2025-09-24T04:00:00Z","v":332,"vw":62.742733},{"c":62.3044,"h":62.5,"l":62.3044,"n":15,"o":62.5,"t":"2025-09-25T04:00:00Z","v":402,"vw":62.5},{"c":62.9079,"h":62.92,"l":62.87,"n":11,"o":62.92,"t":"2025-09-26T04:00:00Z","v":923,"vw":62.89938},{"c":62.6599,"h":62.6599,"l":62.6599,"n":5,"o":62.6599,"t":"2025-09-29T04:00:00Z","v":5,"vw":62.6599},{"c":63.0491,"h":63.0491,"l":63.0491,"n":1,"o":63.0491,"t":"2025-09-30T04:00:00Z","v":10,"vw":63.0491},{"c":63.5402,"h":63.5402,"l":63.5402,"n":4,"o":63.5402,"t":"2025-10-01T04:00:00Z","v":26,"vw":63.5402},{"c":63.2817,"h":63.2817,"l":63.2817,"n":10,"o":63.2817,"t":"2025-10-02T04:00:00Z","v":58,"vw":63.2817},{"c":63.6772,"h":63.6772,"l":63.6772,"n":4,"o":63.6772,"t":"2025-10-03T04:00:00Z","v":67,"vw":63.6772},{"c":63.6707,"h":63.6707,"l":63.6707,"n":11,"o":63.6707,"t":"2025-10-06T04:00:00Z","v":31,"vw":63.6707},{"c":63.931,"h":63.931,"l":63.931,"n":3,"o":63.931,"t":"2025-10-07T04:00:00Z","v":24,"vw":63.931},{"c":63.9085,"h":63.92,"l":63.9085,"n":7,"o":63.92,"t":"2025-10-08T04:00:00Z","v":222,"vw":63.92},{"c":63.5155,"h":63.5155,"l":63.5155,"n":12,"o":63.5155,"t":"2025-10-09T04:00:00Z","v":70,"vw":63.5155},{"c":62.4998,"h":62.4998,"l":62.4998,"n":3,"o":62.4998,"t":"2025-10-10T04:00:00Z","v":24,"vw":62.4998},{"c":62.931,"h":62.9839,"l":62.7,"n":7,"o":62.7,"t":"2025-10-13T04:00:00Z","v":553,"vw":62.926151},{"c":63.1795,"h":63.1795,"l":63.1795,"n":8,"o":63.1795,"t":"2025-10-14T04:00:00Z","v":47,"vw":63.1795},{"c":63.0112,"h":63.41,"l":63.0112,"n":6,"o":63.41,"t":"2025-10-15T04:00:00Z","v":105,"vw":63.41},{"c":62.49,"h":62.63,"l":62.46,"n":12,"o":62.63,"t":"2025-10-16T04:00:00Z","v":540,"vw":62.51},{"c":62.7104,"h":62.7104,"l":62.7104,"n":4,"o":62.7104,"t":"2025-10-17T04:00:00Z","v":60,"vw":62.7104},{"c":63.291,"h":63.32,"l":63.291,"n":3,"o":63.32,"t":"2025-10-20T04:00:00Z","v":265,"vw":63.32},{"c":63.0538,"h":63.0538,"l":63.0538,"n":3,"o":63.0538,"t":"2025-10-21T04:00:00Z","v":17,"vw":63.0538},{"c":63.14,"h":63.14,"l":63.14,"n":5,"o":63.14,"t":"2025-10-22T04:00:00Z","v":21,"vw":63.14},{"c":63.543,"h":63.543,"l":63.543,"n":8,"o":63.543,"t":"2025-10-23T04:00:00Z","v":176,"vw":63.543},{"c":63.4577,"h":63.4577,"l":63.4577,"n":7,"o":63.4577,"t":"2025-10-24T04:00:00Z","v":8,"vw":63.4577},{"c":63.4432,"h":63.4432,"l":63.2398,"n":8,"o":63.28,"t":"2025-10-27T04:00:00Z","v":1016,"vw":63.26675},{"c":63.0196,"h":63.21,"l":63.0196,"n":7,"o":63.17,"t":"2025-10-28T04:00:00Z","v":953,"vw":63.180368},{"c":62.6705,"h":62.6705,"l":62.6705,"n":4,"o":62.6705,"t":"2025-10-29T04:00:00Z","v":4,"vw":62.6705},{"c":62.7695,"h":63.1,"l":62.7695,"n":6,"o":63.1,"t":"2025-10-30T04:00:00Z","v":847,"vw":63.0675},{"c":62.8687,"h":62.89,"l":62.6164,"n":14,"o":62.6164,"t":"2025-10-31T04:00:00Z","v":911,"vw":62.728825},{"c":62.5025,"h":62.5025,"l":62.4435,"n":14,"o":62.48,"t":"2025-11-03T05:00:00Z","v":918,"vw":62.46175},{"c":62.4254,"h":62.46,"l":62.42,"n":10,"o":62.46,"t":"2025-11-04T05:00:00Z","v":463,"vw":62.449415},{"c":62.7516,"h":62.7516,"l":62.7516,"n":5,"o":62.7516,"t":"2025-11-05T05:00:00Z","v":51,"vw":62.7516},{"c":62.8844,"h":62.8844,"l":62.8844,"n":5,"o":62.8844,"t":"2025-11-06T05:00:00Z","v":82,"vw":62.8844},{"c":63.4508,"h":63.4508,"l":63.0365,"n":8,"o":63.07,"t":"2025-11-07T05:00:00Z","v":323,"vw":63.05325},{"c":63.9071,"h":63.9071,"l":63.9071,"n":8,"o":63.9071,"t":"2025-11-10T05:00:00Z","v":13,"vw":63.9071},{"c":64.7944,"h":64.7944,"l":64.7944,"n":10,"o":64.7944,"t":"2025-11-11T05:00:00Z","v":110,"vw":64.7944},{"c":64.9709,"h":65.05,"l":64.9709,"n":14,"o":65.05,"t":"2025-11-12T05:00:00Z","v":1608,"vw":65.034899},{"c":64.9072,"h":65.36,"l":64.9072,"n":16,"o":65.36,"t":"2025-11-13T05:00:00Z","v":174,"vw":65.36},{"c":65.0611,"h":65.0611,"l":65.0611,"n":8,"o":65.0611,"t":"2025-11-14T05:00:00Z","v":20,"vw":65.0611},{"c":64.5258,"h":64.5258,"l":64.5258,"n":22,"o":64.5258,"t":"2025-11-17T05:00:00Z","v":130,"vw":64.5258},{"c":64.9861,"h":64.9861,"l":64.65,"n":18,"o":64.65,"t":"2025-11-18T05:00:00Z","v":371,"vw":64.65},{"c":64.6043,"h":64.7,"l":64.5,"n":35,"o":64.68,"t":"2025-11-19T05:00:00Z","v":3459,"vw":64.609669},{"c":64.1206,"h":65.28,"l":64.1206,"n":9,"o":65.28,"t":"2025-11-20T05:00:00Z","v":262,"vw":65.28},{"c":64.9003,"h":64.9003,"l":64.615,"n":7,"o":64.75,"t":"2025-11-21T05:00:00Z","v":470,"vw":64.657453},{"c":65.0517,"h":65.0517,"l":65.0517,"n":8,"o":65.0517,"t":"2025-11-24T05:00:00Z","v":53,"vw":65.0517},{"c":65.6862,"h":65.6862,"l":65.4,"n":8,"o":65.4,"t":"2025-11-25T05:00:00Z","v":126,"vw":65.4},{"c":66.086,"h":66.23,"l":66.086,"n":7,"o":66.23,"t":"2025-11-26T05:00:00Z","v":272,"vw":66.23},{"c":66.3131,"h":66.3131,"l":66.3131,"n":4,"o":66.3131,"t":"2025-11-28T05:00:00Z","v":6,"vw":66.3131},{"c":65.937,"h":66.37,"l":65.937,"n":13,"o":66.37,"t":"2025-12-01T05:00:00Z","v":1302,"vw":66.303717},{"c":65.5243,"h":65.56,"l":65.3846,"n":10,"o":65.3846,"t":"2025-12-02T05:00:00Z","v":1005,"vw":65.404854},{"c":66.0095,"h":66.13,"l":65.92,"n":13,"o":65.92,"t":"2025-12-03T05:00:00Z","v":311,"vw":66.031408},{"c":65.781,"h":65.81,"l":65.781,"n":7,"o":65.81,"t":"2025-12-04T05:00:00Z","v":117,"vw":65.81},{"c":65.4955,"h":65.91,"l":65.4955,"n":11,"o":65.91,"t":"2025-12-05T05:00:00Z","v":267,"vw":65.865},{"c":64.7977,"h":64.7977,"l":64.7977,"n":6,"o":64.7977,"t":"2025-12-08T05:00:00Z","v":25,"vw":64.7977},{"c":64.7977,"h":64.7977,"l":64.7977,"n":0,"o":64.7977,"t":"2025-12-09T05:00:00Z","v":0,"vw":0},{"c":65.4656,"h":65.4656,"l":65.01,"n":9,"o":65.01,"t":"2025-12-10T05:00:00Z","v":307,"vw":65.075},{"c":66.11,"h":66.19,"l":66.01,"n":13,"o":66.19,"t":"2025-12-11T05:00:00Z","v":795,"vw":66.067085},{"c":66.1179,"h":66.303,"l":66.03,"n":10,"o":66.303,"t":"2025-12-12T05:00:00Z","v":859,"vw":66.167709},{"c":66.4361,"h":66.4361,"l":66.4361,"n":5,"o":66.4361,"t":"2025-12-15T05:00:00Z","v":38,"vw":66.4361},{"c":65.1558,"h":65.1558,"l":65.1558,"n":12,"o":65.1558,"t":"2025-12-16T05:00:00Z","v":115,"vw":65.1558},{"c":65.47,"h":65.47,"l":65.38,"n":12,"o":65.38,"t":"2025-12-17T05:00:00Z","v":418,"vw":65.425},{"c":65.1931,"h":65.1931,"l":65.1931,"n":24,"o":65.1931,"t":"2025-12-18T05:00:00Z","v":282,"vw":65.1931},{"c":65.4153,"h":65.56,"l":65.4153,"n":10,"o":65.56,"t":"2025-12-19T05:00:00Z","v":568,"vw":65.56},{"c":65.9044,"h":65.9044,"l":65.9,"n":10,"o":65.9,"t":"2025-12-22T05:00:00Z","v":431,"vw":65.9},{"c":66.0064,"h":66.0064,"l":66.0064,"n":3,"o":66.0064,"t":"2025-12-23T05:00:00Z","v":26,"vw":66.0064},{"c":66.1282,"h":66.1282,"l":66.1282,"n":9,"o":66.1282,"t":"2025-12-24T05:00:00Z","v":146,"vw":66.1282},{"c":66.0279,"h":66.0279,"l":66.0279,"n":3,"o":66.0279,"t":"2025-12-26T05:00:00Z","v":3,"vw":66.0279},{"c":66.0231,"h":66.0728,"l":66.0231,"n":10,"o":66.0728,"t":"2025-12-29T05:00:00Z","v":885,"vw":66.065711},{"c":66.1624,"h":66.1624,"l":66.1624,"n":10,"o":66.1624,"t":"2025-12-30T05:00:00Z","v":29,"vw":66.1624},{"c":65.78,"h":65.93,"l":65.78,"n":8,"o":65.93,"t":"2025-12-31T05:00:00Z","v":433,"vw":65.93},{"c":66.1781,"h":66.32,"l":66.1781,"n":13,"o":66.32,"t":"2026-01-02T05:00:00Z","v":206,"vw":66.32},{"c":66.5874,"h":66.74,"l":66.05,"n":15,"o":66.05,"t":"2026-01-05T05:00:00Z","v":1998,"vw":66.37434},{"c":66.6608,"h":66.67,"l":66.6608,"n":11,"o":66.67,"t":"2026-01-06T05:00:00Z","v":413,"vw":66.67},{"c":66.5813,"h":66.5813,"l":66.48,"n":11,"o":66.48,"t":"2026-01-07T05:00:00Z","v":174,"vw":66.48},{"c":67.22,"h":67.22,"l":67.22,"n":9,"o":67.22,"t":"2026-01-08T05:00:00Z","v":83,"vw":67.22},{"c":67.2885,"h":67.3414,"l":67.2885,"n":6,"o":67.3414,"t":"2026-01-09T05:00:00Z","v":488,"vw":67.3414},{"c":67.4131,"h":67.4131,"l":67.4131,"n":11,"o":67.4131,"t":"2026-01-12T05:00:00Z","v":137,"vw":67.4131},{"c":67.5078,"h":67.77,"l":67.5078,"n":10,"o":67.77,"t":"2026-01-13T05:00:00Z","v":374,"vw":67.693636},{"c":68.4263,"h":68.64,"l":68.19,"n":8,"o":68.19,"t":"2026-01-14T05:00:00Z","v":335,"vw":68.415},{"c":68.1973,"h":68.45,"l":68.1009,"n":33,"o":68.1036,"t":"2026-01-15T05:00:00Z","v":1861,"vw":68.179845},{"c":68.0559,"h":68.0559,"l":68.0559,"n":16,"o":68.0559,"t":"2026-01-16T05:00:00Z","v":115,"vw":68.0559},{"c":68.0207,"h":68.0207,"l":68.0207,"n":12,"o":68.0207,"t":"2026-01-20T05:00:00Z","v":198,"vw":68.0207},{"c":69.0549,"h":69.0549,"l":68.7,"n":20,"o":68.7,"t":"2026-01-21T05:00:00Z","v":1382,"vw":68.854704},{"c":69.3643,"h":69.49,"l":69.35,"n":12,"o":69.4,"t":"2026-01-22T05:00:00Z","v":1617,"vw":69.420698},{"c":69.45,"h":69.505,"l":69.45,"n":10,"o":69.505,"t":"2026-01-23T05:00:00Z","v":872,"vw":69.504367},{"c":69.5902,"h":69.63,"l":69.49,"n":22,"o":69.58,"t":"2026-01-26T05:00:00Z","v":1206,"vw":69.579762},{"c":69.3061,"h":69.3061,"l":69.17,"n":23,"o":69.17,"t":"2026-01-27T05:00:00Z","v":517,"vw":69.17},{"c":69.2591,"h":69.56,"l":69.13,"n":22,"o":69.56,"t":"2026-01-28T05:00:00Z","v":2517,"vw":69.270419},{"c":69.5471,"h":69.9,"l":69.5471,"n":22,"o":69.9,"t":"2026-01-29T05:00:00Z","v":1959,"vw":69.787834},{"c":69.6094,"h":69.6094,"l":69.29,"n":19,"o":69.29,"t":"2026-01-30T05:00:00Z","v":531,"vw":69.378235},{"c":69.693,"h":69.693,"l":69.55,"n":13,"o":69.55,"t":"2026-02-02T05:00:00Z","v":497,"vw":69.610038},{"c":70.7385,"h":70.7385,"l":70.63,"n":17,"o":70.63,"t":"2026-02-03T05:00:00Z","v":294,"vw":70.63},{"c":71.6864,"h":71.6864,"l":71.24,"n":16,"o":71.24,"t":"2026-02-04T05:00:00Z","v":1785,"vw":71.24},{"c":71.2102,"h":71.64,"l":71.15,"n":25,"o":71.64,"t":"2026-02-05T05:00:00Z","v":1702,"vw":71.275011},{"c":72.6052,"h":72.6052,"l":72.505,"n":24,"o":72.505,"t":"2026-02-06T05:00:00Z","v":3952,"vw":72.541138},{"c":72.4074,"h":72.555,"l":72.4074,"n":41,"o":72.55,"t":"2026-02-09T05:00:00Z","v":3014,"vw":72.495578},{"c":72.2528,"h":72.4695,"l":72.2528,"n":17,"o":72.4695,"t":"2026-02-10T05:00:00Z","v":2060,"vw":72.393707},{"c":73.3277,"h":73.3277,"l":72.81,"n":27,"o":72.88,"t":"2026-02-11T05:00:00Z","v":3963,"vw":73.12287},{"c":72.6006,"h":73.57,"l":72.6006,"n":30,"o":73.57,"t":"2026-02-12T05:00:00Z","v":1619,"vw":73.003109},{"c":73.0258,"h":73.4,"l":72.96,"n":19,"o":73.03,"t":"2026-02-13T05:00:00Z","v":2895,"vw":73.185369},{"c":72.7935,"h":72.7935,"l":72.72,"n":12,"o":72.775,"t":"2026-02-17T05:00:00Z","v":623,"vw":72.746571},{"c":73.1709,"h":73.1709,"l":72.9,"n":12,"o":73.09,"t":"2026-02-18T05:00:00Z","v":717,"vw":72.978906},{"c":73.2332,"h":73.2332,"l":73.15,"n":16,"o":73.165,"t":"2026-02-19T05:00:00Z","v":1356,"vw":73.167458},{"c":73.2655,"h":73.2655,"l":72.75,"n":24,"o":72.75,"t":"2026-02-20T05:00:00Z","v":446,"vw":72.97995},{"c":73.6026,"h":73.77,"l":73.54,"n":20,"o":73.54,"t":"2026-02-23T05:00:00Z","v":1426,"vw":73.715376},{"c":73.8159,"h":73.8159,"l":73.47,"n":18,"o":73.47,"t":"2026-02-24T05:00:00Z","v":306,"vw":73.47},{"c":73.6861,"h":73.705,"l":73.31,"n":11,"o":73.31,"t":"2026-02-25T05:00:00Z","v":429,"vw":73.55816},{"c":73.8468,"h":73.8468,"l":73.57,"n":13,"o":73.57,"t":"2026-02-26T05:00:00Z","v":382,"vw":73.7275},{"c":74.6948,"h":74.6948,"l":74.6948,"n":13,"o":74.6948,"t":"2026-02-27T05:00:00Z","v":187,"vw":74.6948},{"c":74.7633,"h":74.79,"l":74.34,"n":41,"o":74.62,"t":"2026-03-02T05:00:00Z","v":3771,"vw":74.644419},{"c":73.56,"h":73.56,"l":72.91,"n":30,"o":73.1133,"t":"2026-03-03T05:00:00Z","v":1647,"vw":73.346492},{"c":73.6611,"h":73.67,"l":73.5799,"n":23,"o":73.58,"t":"2026-03-04T05:00:00Z","v":1589,"vw":73.596255},{"c":72.8005,"h":72.86,"l":72.76,"n":21,"o":72.86,"t":"2026-03-05T05:00:00Z","v":460,"vw":72.807826},{"c":72.5827,"h":72.59,"l":71.99,"n":26,"o":71.99,"t":"2026-03-06T05:00:00Z","v":538,"vw":72.325294},{"c":72.7153,"h":72.7153,"l":72.35,"n":25,"o":72.35,"t":"2026-03-09T04:00:00Z","v":1511,"vw":72.453992},{"c":72.2552,"h":72.2552,"l":72.2552,"n":16,"o":72.2552,"t":"2026-03-10T04:00:00Z","v":285,"vw":72.2552},{"c":72.4995,"h":72.4995,"l":72.15,"n":40,"o":72.15,"t":"2026-03-11T04:00:00Z","v":824,"vw":72.215666},{"c":72.2024,"h":72.6,"l":72.2024,"n":35,"o":72.6,"t":"2026-03-12T04:00:00Z","v":2487,"vw":72.59995},{"c":72.0098,"h":72.0098,"l":72.0098,"n":22,"o":72.0098,"t":"2026-03-13T04:00:00Z","v":203,"vw":72.0098},{"c":72.3503,"h":72.37,"l":72.3301,"n":25,"o":72.37,"t":"2026-03-16T04:00:00Z","v":1482,"vw":72.359656},{"c":72.4635,"h":72.82,"l":72.4635,"n":23,"o":72.82,"t":"2026-03-17T04:00:00Z","v":1196,"vw":72.797},{"c":71.5467,"h":71.57,"l":71.5105,"n":21,"o":71.5105,"t":"2026-03-18T04:00:00Z","v":1393,"vw":71.51621},{"c":71.3781,"h":71.47,"l":71.3781,"n":22,"o":71.42,"t":"2026-03-19T04:00:00Z","v":586,"vw":71.445},{"c":70.8258,"h":71.38,"l":70.77,"n":38,"o":71.29,"t":"2026-03-20T04:00:00Z","v":8854,"vw":71.230005},{"c":71.2854,"h":71.48,"l":71.2854,"n":18,"o":71.48,"t":"2026-03-23T04:00:00Z","v":197,"vw":71.48},{"c":71.9608,"h":72.24,"l":71.68,"n":38,"o":71.68,"t":"2026-03-24T04:00:00Z","v":7877,"vw":72.065904},{"c":72.3146,"h":72.46,"l":72.3146,"n":19,"o":72.46,"t":"2026-03-25T04:00:00Z","v":705,"vw":72.421213},{"c":72.3813,"h":72.65,"l":72.3813,"n":21,"o":72.65,"t":"2026-03-26T04:00:00Z","v":314,"vw":72.65},{"c":72.3505,"h":72.69,"l":72.3505,"n":36,"o":72.65,"t":"2026-03-27T04:00:00Z","v":3433,"vw":72.446729},{"c":72.467,"h":73.55,"l":72.34,"n":34,"o":73.55,"t":"2026-03-30T04:00:00Z","v":2289,"vw":72.69628},{"c":72.9726,"h":73.43,"l":72.9726,"n":17,"o":73.43,"t":"2026-03-31T04:00:00Z","v":235,"vw":73.43},{"c":72.5176,"h":72.66,"l":72.5176,"n":22,"o":72.53,"t":"2026-04-01T04:00:00Z","v":1273,"vw":72.589091},{"c":72.6017,"h":72.62,"l":72.6017,"n":17,"o":72.62,"t":"2026-04-02T04:00:00Z","v":288,"vw":72.62},{"c":72.657,"h":73.08,"l":72.43,"n":32,"o":73.08,"t":"2026-04-06T04:00:00Z","v":1858,"vw":72.572446},{"c":72.8138,"h":72.8138,"l":72.8138,"n":16,"o":72.8138,"t":"2026-04-07T04:00:00Z","v":342,"vw":72.8138},{"c":73.0624,"h":73.0624,"l":73.0624,"n":14,"o":73.0624,"t":"2026-04-08T04:00:00Z","v":253,"vw":73.0624},{"c":73.0702,"h":73.38,"l":73.0702,"n":23,"o":73.365,"t":"2026-04-09T04:00:00Z","v":907,"vw":73.291968},{"c":72.4619,"h":72.58,"l":72.4619,"n":22,"o":72.58,"t":"2026-04-10T04:00:00Z","v":454,"vw":72.58},{"c":72.713,"h":72.713,"l":72.705,"n":17,"o":72.705,"t":"2026-04-13T04:00:00Z","v":225,"vw":72.705},{"c":72.2496,"h":72.37,"l":72.2496,"n":27,"o":72.37,"t":"2026-04-14T04:00:00Z","v":500,"vw":72.37},{"c":71.9666,"h":72.07,"l":71.9666,"n":10,"o":72.07,"t":"2026-04-15T04:00:00Z","v":172,"vw":72.07},{"c":72.3155,"h":72.3155,"l":72.1417,"n":20,"o":72.21,"t":"2026-04-16T04:00:00Z","v":3305,"vw":72.16929},{"c":72.1874,"h":72.1874,"l":71.6999,"n":30,"o":71.75,"t":"2026-04-17T04:00:00Z","v":987,"vw":71.721732},{"c":72.08,"h":72.48,"l":72.08,"n":23,"o":72.48,"t":"2026-04-20T04:00:00Z","v":947,"vw":72.369065},{"c":72.0275,"h":72.07,"l":71.84,"n":16,"o":72.07,"t":"2026-04-21T04:00:00Z","v":359,"vw":71.955},{"c":72.3968,"h":72.3968,"l":72.37,"n":21,"o":72.37,"t":"2026-04-22T04:00:00Z","v":612,"vw":72.37},{"c":72.8463,"h":72.8463,"l":72.75,"n":17,"o":72.82,"t":"2026-04-23T04:00:00Z","v":386,"vw":72.785},{"c":72.659,"h":72.659,"l":72.659,"n":22,"o":72.659,"t":"2026-04-24T04:00:00Z","v":444,"vw":72.659},{"c":72.6352,"h":73.08,"l":72.6352,"n":31,"o":73.005,"t":"2026-04-27T04:00:00Z","v":3576,"vw":72.858671},{"c":73.1719,"h":73.1719,"l":73.1719,"n":10,"o":73.1719,"t":"2026-04-28T04:00:00Z","v":117,"vw":73.1719},{"c":73.3038,"h":73.3038,"l":73.03,"n":28,"o":73.03,"t":"2026-04-29T04:00:00Z","v":1005,"vw":73.146097},{"c":74.3003,"h":74.3003,"l":73.98,"n":24,"o":73.98,"t":"2026-04-30T04:00:00Z","v":1861,"vw":74.035054},{"c":73.8965,"h":73.8965,"l":73.8965,"n":20,"o":73.8965,"t":"2026-05-01T04:00:00Z","v":135,"vw":73.8965},{"c":73.8065,"h":74.07,"l":73.52,"n":31,"o":74,"t":"2026-05-04T04:00:00Z","v":2256,"vw":73.594994},{"c":74.1084,"h":74.1084,"l":74.06,"n":17,"o":74.06,"t":"2026-05-05T04:00:00Z","v":140,"vw":74.06},{"c":73.5494,"h":73.5494,"l":73.49,"n":19,"o":73.49,"t":"2026-05-06T04:00:00Z","v":466,"vw":73.512979},{"c":72.5415,"h":72.66,"l":72.36,"n":24,"o":72.55,"t":"2026-05-07T04:00:00Z","v":1697,"vw":72.597551},{"c":72.5287,"h":72.79,"l":72.5287,"n":46,"o":72.62,"t":"2026-05-08T04:00:00Z","v":8928,"vw":72.758612},{"c":73.3301,"h":73.34,"l":73.3301,"n":34,"o":73.34,"t":"2026-05-11T04:00:00Z","v":875,"vw":73.34},{"c":74.2102,"h":74.2102,"l":74.2102,"n":21,"o":74.2102,"t":"2026-05-12T04:00:00Z","v":91,"vw":74.2102},{"c":74.2589,"h":74.2589,"l":74.1,"n":20,"o":74.1,"t":"2026-05-13T04:00:00Z","v":252,"vw":74.1},{"c":74.3684,"h":74.37,"l":74.3684,"n":14,"o":74.37,"t":"2026-05-14T04:00:00Z","v":227,"vw":74.37},{"c":74.2035,"h":74.4,"l":74.2035,"n":24,"o":74.4,"t":"2026-05-15T04:00:00Z","v":522,"vw":74.345},{"c":74.7654,"h":74.7654,"l":74.6547,"n":39,"o":74.71,"t":"2026-05-18T04:00:00Z","v":2582,"vw":74.68311},{"c":74.8349,"h":75.04,"l":74.8349,"n":37,"o":74.96,"t":"2026-05-19T04:00:00Z","v":1757,"vw":74.981096},{"c":74.5591,"h":74.83,"l":74.52,"n":60,"o":74.8,"t":"2026-05-20T04:00:00Z","v":4964,"vw":74.691019},{"c":74.5055,"h":74.59,"l":74.36,"n":19,"o":74.59,"t":"2026-05-21T04:00:00Z","v":890,"vw":74.540644},{"c":74.9873,"h":75.16,"l":74.9873,"n":20,"o":75.16,"t":"2026-05-22T04:00:00Z","v":606,"vw":75.16},{"c":74.3159,"h":74.3159,"l":74.3159,"n":22,"o":74.3159,"t":"2026-05-26T04:00:00Z","v":176,"vw":74.3159},{"c":73.9958,"h":74.32,"l":73.9958,"n":52,"o":74,"t":"2026-05-27T04:00:00Z","v":2086,"vw":74.255819},{"c":74.1166,"h":74.22,"l":74.1,"n":24,"o":74.1,"t":"2026-05-28T04:00:00Z","v":1323,"vw":74.179635},{"c":73.3756,"h":73.62,"l":73.3756,"n":31,"o":73.52,"t":"2026-05-29T04:00:00Z","v":1305,"vw":73.58371},{"c":73.33,"h":73.45,"l":73.25,"n":19,"o":73.25,"t":"2026-06-01T04:00:00Z","v":1063,"vw":73.303584},{"c":73.652,"h":73.652,"l":73.6199,"n":29,"o":73.62,"t":"2026-06-02T04:00:00Z","v":478,"vw":73.61995},{"c":73.9657,"h":74.105,"l":73.9657,"n":19,"o":74.105,"t":"2026-06-03T04:00:00Z","v":554,"vw":74.105},{"c":74.645,"h":74.74,"l":74.645,"n":13,"o":74.74,"t":"2026-06-04T04:00:00Z","v":114,"vw":74.74},{"c":74.4344,"h":74.79,"l":74.4344,"n":37,"o":74.75,"t":"2026-06-05T04:00:00Z","v":2746,"vw":74.748673},{"c":74.4228,"h":74.75,"l":74.4,"n":28,"o":74.75,"t":"2026-06-08T04:00:00Z","v":973,"vw":74.539382},{"c":74.2452,"h":74.2452,"l":73.99,"n":24,"o":73.99,"t":"2026-06-09T04:00:00Z","v":399,"vw":73.99},{"c":74.5515,"h":74.93,"l":74.5515,"n":32,"o":74.93,"t":"2026-06-10T04:00:00Z","v":619,"vw":74.775},{"c":74.6338,"h":74.93,"l":74.6338,"n":25,"o":74.93,"t":"2026-06-11T04:00:00Z","v":435,"vw":74.905},{"c":75.1026,"h":75.2,"l":75.1026,"n":21,"o":75.17,"t":"2026-06-12T04:00:00Z","v":325,"vw":75.185},{"c":74.4102,"h":74.73,"l":74.4102,"n":30,"o":74.73,"t":"2026-06-15T04:00:00Z","v":2760,"vw":74.521065},{"c":74.2571,"h":74.485,"l":74.2571,"n":15,"o":74.485,"t":"2026-06-16T04:00:00Z","v":280,"vw":74.485},{"c":73.5336,"h":73.5336,"l":73.5336,"n":21,"o":73.5336,"t":"2026-06-17T04:00:00Z","v":80,"vw":73.5336},{"c":72.8576,"h":73.12,"l":72.64,"n":44,"o":73.12,"t":"2026-06-18T04:00:00Z","v":1812,"vw":72.729115},{"c":73.3101,"h":73.41,"l":73.05,"n":24,"o":73.05,"t":"2026-06-22T04:00:00Z","v":1527,"vw":73.331584},{"c":73.8529,"h":73.8529,"l":73.68,"n":27,"o":73.7,"t":"2026-06-23T04:00:00Z","v":922,"vw":73.71085},{"c":73.5465,"h":73.605,"l":73.5465,"n":41,"o":73.605,"t":"2026-06-24T04:00:00Z","v":1474,"vw":73.593665},{"c":74.0495,"h":74.0495,"l":74.0495,"n":16,"o":74.0495,"t":"2026-06-25T04:00:00Z","v":140,"vw":74.0495},{"c":74.973,"h":74.973,"l":74.68,"n":29,"o":74.6801,"t":"2026-06-26T04:00:00Z","v":1141,"vw":74.682959},{"c":74.7688,"h":75.035,"l":74.65,"n":27,"o":75.035,"t":"2026-06-29T04:00:00Z","v":573,"vw":74.945465},{"c":74.3509,"h":74.56,"l":74.3509,"n":27,"o":74.56,"t":"2026-06-30T04:00:00Z","v":231,"vw":74.56},{"c":74.3371,"h":74.3371,"l":74.3371,"n":20,"o":74.3371,"t":"2026-07-01T04:00:00Z","v":116,"vw":74.3371},{"c":75.5151,"h":75.5151,"l":74.95,"n":36,"o":74.95,"t":"2026-07-02T04:00:00Z","v":3350,"vw":74.95},{"c":75.317,"h":75.317,"l":75.2399,"n":37,"o":75.24,"t":"2026-07-06T04:00:00Z","v":2544,"vw":75.23995},{"c":76.41,"h":76.41,"l":76.025,"n":51,"o":76.045,"t":"2026-07-07T04:00:00Z","v":4424,"vw":76.05747},{"c":76.1764,"h":76.67,"l":76.1764,"n":54,"o":76.67,"t":"2026-07-08T04:00:00Z","v":3226,"vw":76.456786},{"c":75.565,"h":76.04,"l":75.565,"n":58,"o":76.04,"t":"2026-07-09T04:00:00Z","v":1849,"vw":75.771223},{"c":75.5671,"h":75.5671,"l":75.47,"n":29,"o":75.47,"t":"2026-07-10T04:00:00Z","v":417,"vw":75.47},{"c":76.3602,"h":76.3602,"l":76.3602,"n":31,"o":76.3602,"t":"2026-07-13T04:00:00Z","v":127,"vw":76.3602},{"c":75.9317,"h":75.9317,"l":75.9317,"n":17,"o":75.9317,"t":"2026-07-14T04:00:00Z","v":86,"vw":75.9317},{"c":75.4327,"h":75.5,"l":75.4327,"n":23,"o":75.49,"t":"2026-07-15T04:00:00Z","v":520,"vw":75.493927},{"c":76.1933,"h":76.33,"l":75.87,"n":43,"o":75.87,"t":"2026-07-16T04:00:00Z","v":538,"vw":76.195435},{"c":76.611,"h":77.3604,"l":76.58,"n":38,"o":76.87,"t":"2026-07-17T04:00:00Z","v":1032,"vw":76.901228},{"c":76.3428,"h":76.3428,"l":76.3428,"n":26,"o":76.3428,"t":"2026-07-20T04:00:00Z","v":77,"vw":76.3428},{"c":76.9437,"h":76.9437,"l":76.5601,"n":51,"o":76.5601,"t":"2026-07-21T04:00:00Z","v":3210,"vw":76.748104},{"c":77.2741,"h":77.57,"l":77.225,"n":45,"o":77.495,"t":"2026-07-22T04:00:00Z","v":2309,"vw":77.412914},{"c":77.1737,"h":77.42,"l":77.1737,"n":44,"o":77.42,"t":"2026-07-23T04:00:00Z","v":1149,"vw":77.293041},{"c":77.6454,"h":77.82,"l":77.6454,"n":34,"o":77.82,"t":"2026-07-24T04:00:00Z","v":1569,"vw":77.762518},{"c":77.3543,"h":77.65,"l":77.3543,"n":43,"o":77.65,"t":"2026-07-27T04:00:00Z","v":1528,"vw":77.564229},{"c":78.0057,"h":78.0057,"l":78.0057,"n":36,"o":78.0057,"t":"2026-07-28T04:00:00Z","v":294,"vw":78.0057},{"c":77.7692,"h":77.97,"l":77.7692,"n":47,"o":77.9308,"t":"2026-07-29T04:00:00Z","v":833,"vw":77.958832},{"c":77.3645,"h":77.3645,"l":76.64,"n":49,"o":77,"t":"2026-07-30T04:00:00Z","v":2102,"vw":76.971916},{"c":77.3198,"h":77.325,"l":77.1,"n":27,"o":77.1,"t":"2026-07-31T04:00:00Z","v":986,"vw":77.168094},{"c":76.8779,"h":77.04,"l":76.79,"n":35,"o":76.81,"t":"2026-08-03T04:00:00Z","v":2681,"vw":76.8698},{"c":77.3281,"h":77.3281,"l":76.55,"n":38,"o":76.6,"t":"2026-08-04T04:00:00Z","v":1939,"vw":76.84317},{"c":77.4463,"h":77.4463,"l":77.39,"n":33,"o":77.39,"t":"2026-08-05T04:00:00Z","v":567,"vw":77.39},{"c":77.7077,"h":77.7077,"l":77.6,"n":27,"o":77.6,"t":"2026-08-06T04:00:00Z","v":581,"vw":77.6},{"c":77.8008,"h":77.8008,"l":77.485,"n":46,"o":77.485,"t":"2026-08-07T04:00:00Z","v":1929,"vw":77.570316},{"c":79.1802,"h":79.1802,"l":79.13,"n":45,"o":79.13,"t":"2026-08-10T04:00:00Z","v":366,"vw":79.13},{"c":79.1197,"h":79.33,"l":79.1197,"n":58,"o":79.275,"t":"2026-08-11T04:00:00Z","v":2674,"vw":79.288133},{"c":79.1043,"h":79.16,"l":79.1043,"n":31,"o":79.13,"t":"2026-08-12T04:00:00Z","v":882,"vw":79.15005},{"c":79.1106,"h":79.2341,"l":79.04,"n":33,"o":79.2341,"t":"2026-08-13T04:00:00Z","v":1080,"vw":79.100859},{"c":79.4962,"h":79.4962,"l":79.4962,"n":37,"o":79.4962,"t":"2026-08-14T04:00:00Z","v":472,"vw":79.4962},{"c":79.5143,"h":79.5143,"l":79.5,"n":39,"o":79.5,"t":"2026-08-17T04:00:00Z","v":1038,"vw":79.5},{"c":80.1991,"h":80.1991,"l":80.1991,"n":33,"o":80.1991,"t":"2026-08-18T04:00:00Z","v":334,"vw":80.1991},{"c":81.0832,"h":81.0832,"l":81.04,"n":30,"o":81.04,"t":"2026-08-19T04:00:00Z","v":874,"vw":81.04},{"c":80.6564,"h":81.05,"l":80.6564,"n":54,"o":81.05,"t":"2026-08-20T04:00:00Z","v":5685,"vw":80.909958},{"c":81.1956,"h":81.41,"l":81.195,"n":75,"o":81.3,"t":"2026-08-21T04:00:00Z","v":3639,"vw":81.343177},{"c":81.2992,"h":81.53,"l":81.0415,"n":53,"o":81.53,"t":"2026-08-24T04:00:00Z","v":1550,"vw":81.156801},{"c":81.2112,"h":81.34,"l":81.2112,"n":44,"o":81.34,"t":"2026-08-25T04:00:00Z","v":1257,"vw":81.298074},{"c":81.093,"h":81.315,"l":81.085,"n":75,"o":81.315,"t":"2026-08-26T04:00:00Z","v":8307,"vw":81.219452},{"c":80.6491,"h":80.6491,"l":80.36,"n":52,"o":80.36,"t":"2026-08-27T04:00:00Z","v":686,"vw":80.424102},{"c":80.481,"h":80.481,"l":80.375,"n":34,"o":80.46,"t":"2026-08-28T04:00:00Z","v":858,"vw":80.39267},{"c":80.6877,"h":80.6877,"l":80.52,"n":41,"o":80.52,"t":"2026-08-31T04:00:00Z","v":1571,"vw":80.52},{"c":81.1975,"h":81.2,"l":81.08,"n":48,"o":81.2,"t":"2026-09-01T04:00:00Z","v":2689,"vw":81.191396},{"c":82.0124,"h":82.03,"l":81.41,"n":77,"o":82.03,"t":"2026-09-02T04:00:00Z","v":5647,"vw":81.685957},{"c":82.0233,"h":82.0233,"l":82.0233,"n":45,"o":82.0233,"t":"2026-09-03T04:00:00Z","v":393,"vw":82.0233},{"c":81.2365,"h":81.46,"l":81.18,"n":52,"o":81.46,"t":"2026-09-04T04:00:00Z","v":982,"vw":81.311686},{"c":80.55,"h":81,"l":80.55,"n":59,"o":80.735,"t":"2026-09-08T04:00:00Z","v":5816,"vw":80.753012},{"c":80.4776,"h":80.745,"l":80.45,"n":44,"o":80.49,"t":"2026-09-09T04:00:00Z","v":942,"vw":80.531462},{"c":80.0834,"h":80.48,"l":80.0834,"n":53,"o":80.48,"t":"2026-09-10T04:00:00Z","v":1740,"vw":80.236908},{"c":80.1427,"h":80.7,"l":80.1427,"n":32,"o":80.7,"t":"2026-09-11T04:00:00Z","v":290,"vw":80.7},{"c":80.1884,"h":80.245,"l":80.1884,"n":50,"o":80.245,"t":"2026-09-14T04:00:00Z","v":914,"vw":80.223821},{"c":80.55,"h":80.93,"l":80.27,"n":86,"o":80.93,"t":"2026-09-15T04:00:00Z","v":6850,"vw":80.474798},{"c":79.6196,"h":80.14,"l":79.6196,"n":75,"o":80.05,"t":"2026-09-16T04:00:00Z","v":3505,"vw":80.049665},{"c":79.9197,"h":79.9197,"l":79.65,"n":45,"o":79.65,"t":"2026-09-17T04:00:00Z","v":3987,"vw":79.666704},{"c":79.3472,"h":79.41,"l":79.3472,"n":32,"o":79.41,"t":"2026-09-18T04:00:00Z","v":650,"vw":79.4},{"c":78.7512,"h":79.14,"l":78.7512,"n":69,"o":79.14,"t":"2026-09-21T04:00:00Z","v":1718,"vw":78.964842},{"c":78.8056,"h":79.0288,"l":78.8056,"n":46,"o":79.0288,"t":"2026-09-22T04:00:00Z","v":479,"vw":78.993277},{"c":78.4736,"h":78.4736,"l":78.4736,"n":25,"o":78.4736,"t":"2026-09-23T04:00:00Z","v":63,"vw":78.4736},{"c":78.5286,"h":79.04,"l":78.5286,"n":69,"o":78.93,"t":"2026-09-24T04:00:00Z","v":3005,"vw":78.914619},{"c":78.4114,"h":78.4114,"l":78.2699,"n":52,"o":78.27,"t":"2026-09-25T04:00:00Z","v":1350,"vw":78.312604},{"c":78.1837,"h":79.08,"l":78.1837,"n":60,"o":79.08,"t":"2026-09-28T04:00:00Z","v":3593,"vw":78.540699},{"c":77.8039,"h":77.8039,"l":77.6399,"n":32,"o":77.76,"t":"2026-09-29T04:00:00Z","v":1392,"vw":77.668133},{"c":77.3184,"h":77.86,"l":77.3184,"n":50,"o":77.7801,"t":"2026-09-30T04:00:00Z","v":4246,"vw":77.783426},{"c":77.4813,"h":77.52,"l":77.17,"n":44,"o":77.17,"t":"2026-10-01T04:00:00Z","v":2175,"vw":77.434785},{"c":77.7483,"h":77.7483,"l":77.59,"n":30,"o":77.59,"t":"2026-10-02T04:00:00Z","v":489,"vw":77.59},{"c":78.416,"h":78.416,"l":77.9585,"n":39,"o":77.96,"t":"2026-10-05T04:00:00Z","v":1294,"vw":77.959158},{"c":78.6049,"h":78.6404,"l":78.24,"n":48,"o":78.24,"t":"2026-10-06T04:00:00Z","v":1644,"vw":78.354047},{"c":78.4424,"h":78.55,"l":78.4424,"n":31,"o":78.55,"t":"2026-10-07T04:00:00Z","v":843,"vw":78.531967},{"c":79.4337,"h":79.545,"l":78.89,"n":46,"o":78.89,"t":"2026-10-08T04:00:00Z","v":783,"vw":79.077143},{"c":79.93,"h":80.18,"l":79.93,"n":51,"o":79.985,"t":"2026-10-09T04:00:00Z","v":2633,"vw":80.086575},{"c":80.4466,"h":80.462,"l":80.385,"n":48,"o":80.45,"t":"2026-10-12T04:00:00Z","v":2133,"vw":80.452931},{"c":80.6168,"h":80.6168,"l":80.6168,"n":43,"o":80.6168,"t":"2026-10-13T04:00:00Z","v":741,"vw":80.6168},{"c":81.4,"h":81.4,"l":80.9299,"n":83,"o":80.93,"t":"2026-10-14T04:00:00Z","v":14161,"vw":81.251021},{"c":81.5412,"h":82.13,"l":81.5412,"n":70,"o":82.13,"t":"2026-10-15T04:00:00Z","v":2830,"vw":81.734581},{"c":82.2423,"h":82.25,"l":82.13,"n":54,"o":82.18,"t":"2026-10-16T04:00:00Z","v":1520,"vw":82.176341},{"c":82.0432,"h":82.17,"l":82.0432,"n":48,"o":82.17,"t":"2026-10-19T04:00:00Z","v":686,"vw":82.17},{"c":82.8856,"h":82.89,"l":82.615,"n":64,"o":82.8036,"t":"2026-10-20T04:00:00Z","v":4359,"vw":82.740185},{"c":82.816,"h":82.816,"l":82.675,"n":45,"o":82.675,"t":"2026-10-21T04:00:00Z","v":2200,"vw":82.721271},{"c":83.0545,"h":83.0545,"l":82.28,"n":53,"o":82.28,"t":"2026-10-22T04:00:00Z","v":3470,"vw":82.860867}],"volatilityBars":[{"c":79.0288,"h":79.0288,"l":79.0288,"n":2,"o":79.0288,"t":"2026-09-22T15:15:00Z","v":140,"vw":79.0288},{"c":78.955,"h":78.955,"l":78.955,"n":2,"o":78.955,"t":"2026-09-22T15:30:00Z","v":130,"vw":78.955},{"c":79.02,"h":79.02,"l":78.93,"n":2,"o":78.93,"t":"2026-09-24T13:45:00Z","v":200,"vw":78.975},{"c":78.935,"h":78.97,"l":78.92,"n":6,"o":78.97,"t":"2026-09-24T14:45:00Z","v":790,"vw":78.933231},{"c":79.04,"h":79.04,"l":78.93,"n":6,"o":78.93,"t":"2026-09-24T15:00:00Z","v":489,"vw":79.012431},{"c":78.9632,"h":78.98,"l":78.9632,"n":4,"o":78.98,"t":"2026-09-24T15:15:00Z","v":512,"vw":78.9716},{"c":78.774,"h":78.774,"l":78.774,"n":1,"o":78.774,"t":"2026-09-24T15:45:00Z","v":200,"vw":78.774},{"c":78.82,"h":78.82,"l":78.7778,"n":2,"o":78.7778,"t":"2026-09-24T16:15:00Z","v":506,"vw":78.7989},{"c":78.2699,"h":78.27,"l":78.2699,"n":3,"o":78.27,"t":"2026-09-25T15:15:00Z","v":255,"vw":78.26995},{"c":78.3488,"h":78.3488,"l":78.3488,"n":2,"o":78.3488,"t":"2026-09-25T15:30:00Z","v":128,"vw":78.3488},{"c":78.31,"h":78.31,"l":78.31,"n":1,"o":78.31,"t":"2026-09-25T19:15:00Z","v":335,"vw":78.31},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-09-25T19:30:00Z","v":150,"vw":78.36},{"c":78.7256,"h":79.08,"l":78.7256,"n":16,"o":79.08,"t":"2026-09-28T13:30:00Z","v":1569,"vw":78.900694},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-09-28T16:00:00Z","v":500,"vw":78.38},{"c":78.32,"h":78.39,"l":78.32,"n":5,"o":78.39,"t":"2026-09-28T16:30:00Z","v":500,"vw":78.376},{"c":78.21,"h":78.22,"l":78.21,"n":4,"o":78.22,"t":"2026-09-28T18:45:00Z","v":800,"vw":78.211432},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-09-29T14:15:00Z","v":120,"vw":77.76},{"c":77.6399,"h":77.64,"l":77.6399,"n":2,"o":77.64,"t":"2026-09-29T16:00:00Z","v":400,"vw":77.63995},{"c":77.6443,"h":77.6781,"l":77.6443,"n":3,"o":77.6781,"t":"2026-09-29T16:15:00Z","v":417,"vw":77.668734},{"c":77.7801,"h":77.7801,"l":77.7801,"n":1,"o":77.7801,"t":"2026-09-30T16:15:00Z","v":500,"vw":77.7801},{"c":77.81,"h":77.81,"l":77.81,"n":1,"o":77.81,"t":"2026-09-30T16:30:00Z","v":500,"vw":77.81},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-09-30T17:15:00Z","v":100,"vw":77.86},{"c":77.8599,"h":77.86,"l":77.8599,"n":8,"o":77.86,"t":"2026-09-30T18:00:00Z","v":1928,"vw":77.85995},{"c":77.51,"h":77.59,"l":77.51,"n":3,"o":77.59,"t":"2026-09-30T19:00:00Z","v":750,"vw":77.561},{"c":77.17,"h":77.17,"l":77.17,"n":1,"o":77.17,"t":"2026-10-01T13:30:00Z","v":100,"vw":77.17},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-01T15:00:00Z","v":100,"vw":77.26},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-01T16:00:00Z","v":500,"vw":77.34},{"c":77.465,"h":77.465,"l":77.465,"n":4,"o":77.465,"t":"2026-10-01T19:00:00Z","v":208,"vw":77.465},{"c":77.52,"h":77.52,"l":77.52,"n":2,"o":77.52,"t":"2026-10-01T19:30:00Z","v":1000,"vw":77.52},{"c":77.59,"h":77.59,"l":77.59,"n":3,"o":77.59,"t":"2026-10-02T15:45:00Z","v":301,"vw":77.59},{"c":77.9585,"h":77.96,"l":77.9585,"n":3,"o":77.96,"t":"2026-10-05T14:15:00Z","v":891,"vw":77.959158},{"c":78.35,"h":78.35,"l":78.24,"n":5,"o":78.24,"t":"2026-10-06T13:30:00Z","v":704,"vw":78.271384},{"c":78.29,"h":78.29,"l":78.29,"n":4,"o":78.29,"t":"2026-10-06T13:45:00Z","v":330,"vw":78.29},{"c":78.6404,"h":78.6404,"l":78.585,"n":2,"o":78.585,"t":"2026-10-06T17:15:00Z","v":200,"vw":78.6127},{"c":78.625,"h":78.625,"l":78.625,"n":1,"o":78.625,"t":"2026-10-06T18:00:00Z","v":100,"vw":78.625},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-10-07T16:45:00Z","v":515,"vw":78.55},{"c":78.45,"h":78.45,"l":78.45,"n":1,"o":78.45,"t":"2026-10-07T19:45:00Z","v":110,"vw":78.45},{"c":78.89,"h":78.89,"l":78.89,"n":1,"o":78.89,"t":"2026-10-08T16:00:00Z","v":250,"vw":78.89},{"c":79.545,"h":79.545,"l":79.545,"n":1,"o":79.545,"t":"2026-10-08T19:00:00Z","v":100,"vw":79.545},{"c":79.985,"h":79.985,"l":79.985,"n":1,"o":79.985,"t":"2026-10-09T14:15:00Z","v":207,"vw":79.985},{"c":80.06,"h":80.06,"l":80.06,"n":5,"o":80.06,"t":"2026-10-09T14:30:00Z","v":881,"vw":80.06},{"c":80.11,"h":80.11,"l":80.11,"n":2,"o":80.11,"t":"2026-10-09T17:00:00Z","v":169,"vw":80.11},{"c":80.18,"h":80.18,"l":80.18,"n":6,"o":80.18,"t":"2026-10-09T17:45:00Z","v":642,"vw":80.18},{"c":79.93,"h":79.93,"l":79.93,"n":1,"o":79.93,"t":"2026-10-09T19:45:00Z","v":100,"vw":79.93},{"c":80.61,"h":80.61,"l":80.61,"n":1,"o":80.61,"t":"2026-10-12T11:30:00Z","v":201,"vw":80.61},{"c":80.462,"h":80.462,"l":80.45,"n":3,"o":80.45,"t":"2026-10-12T13:30:00Z","v":521,"vw":80.4524},{"c":80.46,"h":80.46,"l":80.46,"n":2,"o":80.46,"t":"2026-10-12T16:00:00Z","v":1000,"vw":80.46},{"c":80.385,"h":80.385,"l":80.385,"n":1,"o":80.385,"t":"2026-10-12T19:15:00Z","v":100,"vw":80.385},{"c":80.45,"h":80.45,"l":80.45,"n":1,"o":80.45,"t":"2026-10-13T12:45:00Z","v":100,"vw":80.45},{"c":80.9299,"h":80.93,"l":80.9299,"n":2,"o":80.93,"t":"2026-10-14T14:30:00Z","v":360,"vw":80.92995},{"c":81.04,"h":81.09,"l":81.04,"n":2,"o":81.09,"t":"2026-10-14T16:15:00Z","v":200,"vw":81.065},{"c":81.06,"h":81.06,"l":81.06,"n":1,"o":81.06,"t":"2026-10-14T16:30:00Z","v":200,"vw":81.06},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-10-14T17:30:00Z","v":100,"vw":81.13},{"c":81.149,"h":81.149,"l":81.149,"n":1,"o":81.149,"t":"2026-10-14T17:45:00Z","v":200,"vw":81.149},{"c":81.2899,"h":81.29,"l":81.2899,"n":2,"o":81.29,"t":"2026-10-14T19:00:00Z","v":246,"vw":81.28995},{"c":81.27,"h":81.27,"l":81.27,"n":2,"o":81.27,"t":"2026-10-14T19:15:00Z","v":124,"vw":81.27},{"c":81.27,"h":81.27,"l":81.24,"n":37,"o":81.24,"t":"2026-10-14T19:30:00Z","v":11775,"vw":81.264464},{"c":81.4,"h":81.4,"l":81.35,"n":4,"o":81.35,"t":"2026-10-14T19:45:00Z","v":483,"vw":81.386058},{"c":82.13,"h":82.13,"l":82.13,"n":3,"o":82.13,"t":"2026-10-15T13:30:00Z","v":255,"vw":82.13},{"c":81.82,"h":81.82,"l":81.82,"n":4,"o":81.82,"t":"2026-10-15T16:30:00Z","v":495,"vw":81.82},{"c":81.71,"h":81.71,"l":81.71,"n":2,"o":81.71,"t":"2026-10-15T18:30:00Z","v":393,"vw":81.71},{"c":81.57,"h":81.68,"l":81.57,"n":9,"o":81.68,"t":"2026-10-15T19:00:00Z","v":1079,"vw":81.626},{"c":82.18,"h":82.18,"l":82.18,"n":3,"o":82.18,"t":"2026-10-16T15:30:00Z","v":300,"vw":82.18},{"c":82.1799,"h":82.1799,"l":82.1799,"n":1,"o":82.1799,"t":"2026-10-16T16:30:00Z","v":100,"vw":82.1799},{"c":82.13,"h":82.13,"l":82.13,"n":3,"o":82.13,"t":"2026-10-16T18:45:00Z","v":464,"vw":82.13},{"c":82.25,"h":82.25,"l":82.25,"n":5,"o":82.25,"t":"2026-10-16T19:45:00Z","v":236,"vw":82.25},{"c":82.17,"h":82.17,"l":82.17,"n":1,"o":82.17,"t":"2026-10-19T19:15:00Z","v":100,"vw":82.17},{"c":82.67,"h":82.89,"l":82.615,"n":11,"o":82.8036,"t":"2026-10-20T13:30:00Z","v":2471,"vw":82.706945},{"c":82.68,"h":82.68,"l":82.68,"n":1,"o":82.68,"t":"2026-10-20T15:00:00Z","v":165,"vw":82.68},{"c":82.72,"h":82.72,"l":82.72,"n":3,"o":82.72,"t":"2026-10-20T15:15:00Z","v":397,"vw":82.72},{"c":82.82,"h":82.82,"l":82.82,"n":1,"o":82.82,"t":"2026-10-20T19:30:00Z","v":193,"vw":82.82},{"c":82.88,"h":82.88,"l":82.88,"n":6,"o":82.88,"t":"2026-10-20T19:45:00Z","v":728,"vw":82.88},{"c":82.71,"h":82.71,"l":82.675,"n":6,"o":82.675,"t":"2026-10-21T16:00:00Z","v":1310,"vw":82.706605},{"c":82.68,"h":82.77,"l":82.68,"n":4,"o":82.77,"t":"2026-10-21T16:30:00Z","v":584,"vw":82.753842},{"c":82.28,"h":82.28,"l":82.28,"n":3,"o":82.28,"t":"2026-10-22T13:30:00Z","v":308,"vw":82.28},{"c":82.97,"h":82.97,"l":82.97,"n":4,"o":82.97,"t":"2026-10-22T13:45:00Z","v":122,"vw":82.97},{"c":82.77,"h":82.77,"l":82.77,"n":1,"o":82.77,"t":"2026-10-22T14:00:00Z","v":100,"vw":82.77},{"c":82.8801,"h":82.8801,"l":82.88,"n":4,"o":82.88,"t":"2026-10-22T18:00:00Z","v":1294,"vw":82.88005},{"c":83,"h":83.01,"l":83,"n":3,"o":83.01,"t":"2026-10-22T18:30:00Z","v":1028,"vw":83.008471}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.5,"strike":84.94365570357026,"iv":0.2355815038015792,"gamma":0.07074400811175306,"theta":-0.04090694538243157,"vega":0.08968496069281254,"rho":0.02358232648502537,"breakevenPct":4.080640667959296},{"delta":0.45,"premium":1.5,"strike":84.06419846833005,"iv":0.1970420983937004,"gamma":0.08667030599254895,"theta":-0.036120044211424,"vega":0.09187660352502164,"rho":0.026537902998911636,"breakevenPct":3.0217489339289765},{"delta":0.5,"premium":1.764852908688322,"strike":83.47029418262336,"iv":0.19571394720473625,"gamma":0.08723696804719552,"theta":-0.036476230162928766,"vega":0.09210687480197786,"rho":0.029573287109487582,"breakevenPct":2.625561638817491},{"delta":0.55,"premium":2.071498673241698,"strike":82.88560212281328,"iv":0.19842445025096112,"gamma":0.08584899755377318,"theta":-0.03720535582651719,"vega":0.09165800176901605,"rho":0.032628803656608724,"breakevenPct":2.2907859249709244},{"delta":0.6,"premium":2.47551424021856,"strike":82.2391772156503,"iv":0.20628981503128146,"gamma":0.08099571466780736,"theta":-0.0377853880699353,"vega":0.08876894938287296,"rho":0.03574872223648033,"breakevenPct":1.998918127095894},{"delta":0.65,"premium":2.8586217552533992,"strike":81.610630407911,"iv":0.2075257107540173,"gamma":0.07709740420271942,"theta":-0.0369097651421508,"vega":0.08474079110012361,"rho":0.03878892662935356,"breakevenPct":1.7034021794898455},{"delta":0.7,"premium":3.2302325581395346,"strike":80.9922480620155,"iv":0.20485503875968994,"gamma":0.07373333333333335,"theta":-0.03516666666666667,"vega":0.08001162790697676,"rho":0.04178221023089768,"breakevenPct":1.4062821643078087},{"delta":0.75,"premium":3.6662790697674414,"strike":80.34625322997417,"iv":0.20110826873385013,"gamma":0.06817777777777778,"theta":-0.03238888888888889,"vega":0.07264728682170543,"rho":0.04476688812400789,"breakevenPct":1.1534983652199453},{"delta":0.8,"premium":4.470744680851064,"strike":79.38297872340425,"iv":0.21310638297872342,"gamma":0.05730212765957446,"theta":-0.03102340425531915,"vega":0.06425744680851063,"rho":0.047554320597815815,"breakevenPct":0.9622879004211915},{"delta":0.85,"premium":5.8761146496815275,"strike":77.85987261146497,"iv":0.24295541401273885,"gamma":0.04170700636942676,"theta":-0.030177707006369427,"vega":0.05359299363057326,"rho":0.04995473786898902,"breakevenPct":0.8205302074499193},{"delta":0.9,"premium":8.691101694915258,"strike":74.9322033898305,"iv":0.3070194915254238,"gamma":0.02507542372881355,"theta":-0.029033050847457626,"vega":0.04031610169491525,"rho":0.05129271546634654,"breakevenPct":0.6848576353427662}],"put":[{"delta":0.15,"premium":0.948251168426726,"strike":72.93004673706903,"iv":0.4933958071269034,"gamma":0.020351726152152458,"theta":-0.045136912540637945,"vega":0.05415255786414186,"rho":-0.010928916892559136,"breakevenPct":13.331853700109798},{"delta":0.2,"premium":0.9965807374534735,"strike":76.86322949813895,"iv":0.36607064736471917,"gamma":0.032961457230409434,"theta":-0.039492326625099626,"vega":0.06501290800681961,"rho":-0.014472414523362802,"breakevenPct":8.654379039443418},{"delta":0.25,"premium":1.0778173422096298,"strike":79.0563468441926,"iv":0.2983882442084492,"gamma":0.045886660060758575,"theta":-0.03585914184344689,"vega":0.07379111874145469,"rho":-0.018046667104821005,"breakevenPct":6.111614058259382},{"delta":0.3,"premium":1.161016989334378,"strike":80.48022652445837,"iv":0.2538420051868067,"gamma":0.059196067752968436,"theta":-0.03255762819592757,"vega":0.08061280748005799,"rho":-0.021628173857263594,"breakevenPct":4.4973968477036275},{"delta":0.35,"premium":1.238728784183804,"strike":81.51638378911738,"iv":0.22009527171226823,"gamma":0.07285797982719713,"theta":-0.02926472572242927,"vega":0.08579846168710466,"rho":-0.025210083409813726,"breakevenPct":3.3434010138721275},{"delta":0.4,"premium":1.3337404509560669,"strike":82.29370225478033,"iv":0.19589522406941812,"gamma":0.08496492931764842,"theta":-0.02635562505959048,"vega":0.08933744507581876,"rho":-0.028772948009869626,"breakevenPct":2.521884059473887},{"delta":0.45,"premium":1.458441539983716,"strike":82.91720769991858,"iv":0.17975989635033593,"gamma":0.09482034319163304,"theta":-0.024098879568511738,"vega":0.09178925864271266,"rho":-0.032313766240485986,"breakevenPct":1.9213093090261637},{"delta":0.5,"premium":1.5624193379929294,"strike":83.38853039107968,"iv":0.16499374135583553,"gamma":0.10408812860568913,"theta":-0.02122763573444635,"vega":0.09179968216411498,"rho":-0.03582207628900477,"breakevenPct":1.4790155222332864},{"delta":0.55,"premium":1.6632240507084748,"strike":83.83655133648212,"iv":0.15043722979263166,"gamma":0.11326593819386499,"theta":-0.018262301842321173,"vega":0.0914362877025258,"rho":-0.03932540878668736,"breakevenPct":1.060957219929529},{"delta":0.6,"premium":1.8297155929755897,"strike":84.23584653268288,"iv":0.14203078981222617,"gamma":0.11599766584180582,"theta":-0.016029433979558968,"vega":0.0885434327065229,"rho":-0.04264927985049445,"breakevenPct":0.780654943793179},{"delta":0.65,"premium":2.033935421461698,"strike":84.60715531174854,"iv":0.13715674228441949,"gamma":0.115026982731113,"theta":-0.01421726975236802,"vega":0.08419774140111819,"rho":-0.04587007435559491,"breakevenPct":0.5794750551904614},{"delta":0.7,"premium":2.2381552499478055,"strike":84.97846409081419,"iv":0.1322826947566128,"gamma":0.11405629962042019,"theta":-0.012405105525177075,"vega":0.07985205009571347,"rho":-0.049090868860695365,"breakevenPct":0.3782951665877441}]},"raw":{"call":[{"delta":0.4,"premium":1.5,"strike":84.94365570357026,"iv":0.2355815038015792,"gamma":0.07074400811175306,"theta":-0.04090694538243157,"vega":0.08968496069281254,"rho":0.02358232648502537,"breakevenPct":4.080640667959296},{"delta":0.45,"premium":1.5,"strike":84.06419846833005,"iv":0.1970420983937004,"gamma":0.08667030599254895,"theta":-0.036120044211424,"vega":0.09187660352502164,"rho":0.026537902998911636,"breakevenPct":3.0217489339289765},{"delta":0.5,"premium":1.764852908688322,"strike":83.47029418262336,"iv":0.19571394720473625,"gamma":0.08723696804719552,"theta":-0.036476230162928766,"vega":0.09210687480197786,"rho":0.029573287109487582,"breakevenPct":2.625561638817491},{"delta":0.55,"premium":2.071498673241698,"strike":82.88560212281328,"iv":0.19842445025096112,"gamma":0.08584899755377318,"theta":-0.03720535582651719,"vega":0.09165800176901605,"rho":0.032628803656608724,"breakevenPct":2.2907859249709244},{"delta":0.6,"premium":2.47551424021856,"strike":82.2391772156503,"iv":0.20628981503128146,"gamma":0.08099571466780736,"theta":-0.0377853880699353,"vega":0.08876894938287296,"rho":0.03574872223648033,"breakevenPct":1.998918127095894},{"delta":0.65,"premium":2.8586217552533992,"strike":81.610630407911,"iv":0.2075257107540173,"gamma":0.07709740420271942,"theta":-0.0369097651421508,"vega":0.08474079110012361,"rho":0.03878892662935356,"breakevenPct":1.7034021794898455},{"delta":0.7,"premium":3.2302325581395346,"strike":80.9922480620155,"iv":0.20485503875968994,"gamma":0.07373333333333335,"theta":-0.03516666666666667,"vega":0.08001162790697676,"rho":0.04178221023089768,"breakevenPct":1.4062821643078087},{"delta":0.75,"premium":3.6662790697674414,"strike":80.34625322997417,"iv":0.20110826873385013,"gamma":0.06817777777777778,"theta":-0.03238888888888889,"vega":0.07264728682170543,"rho":0.04476688812400789,"breakevenPct":1.1534983652199453},{"delta":0.8,"premium":4.470744680851064,"strike":79.38297872340425,"iv":0.21310638297872342,"gamma":0.05730212765957446,"theta":-0.03102340425531915,"vega":0.06425744680851063,"rho":0.047554320597815815,"breakevenPct":0.9622879004211915},{"delta":0.85,"premium":5.8761146496815275,"strike":77.85987261146497,"iv":0.24295541401273885,"gamma":0.04170700636942676,"theta":-0.030177707006369427,"vega":0.05359299363057326,"rho":0.04995473786898902,"breakevenPct":0.8205302074499193},{"delta":0.9,"premium":8.691101694915258,"strike":74.9322033898305,"iv":0.3070194915254238,"gamma":0.02507542372881355,"theta":-0.029033050847457626,"vega":0.04031610169491525,"rho":0.05129271546634654,"breakevenPct":0.6848576353427662}],"put":[{"delta":0.15,"premium":0.948251168426726,"strike":72.93004673706903,"iv":0.4933958071269034,"gamma":0.020351726152152458,"theta":-0.045136912540637945,"vega":0.05415255786414186,"rho":-0.010928916892559136,"breakevenPct":13.331853700109798},{"delta":0.2,"premium":0.9965807374534735,"strike":76.86322949813895,"iv":0.36607064736471917,"gamma":0.032961457230409434,"theta":-0.039492326625099626,"vega":0.06501290800681961,"rho":-0.014472414523362802,"breakevenPct":8.654379039443418},{"delta":0.25,"premium":1.0778173422096298,"strike":79.0563468441926,"iv":0.2983882442084492,"gamma":0.045886660060758575,"theta":-0.03585914184344689,"vega":0.07379111874145469,"rho":-0.018046667104821005,"breakevenPct":6.111614058259382},{"delta":0.3,"premium":1.161016989334378,"strike":80.48022652445837,"iv":0.2538420051868067,"gamma":0.059196067752968436,"theta":-0.03255762819592757,"vega":0.08061280748005799,"rho":-0.021628173857263594,"breakevenPct":4.4973968477036275},{"delta":0.35,"premium":1.238728784183804,"strike":81.51638378911738,"iv":0.22009527171226823,"gamma":0.07285797982719713,"theta":-0.02926472572242927,"vega":0.08579846168710466,"rho":-0.025210083409813726,"breakevenPct":3.3434010138721275},{"delta":0.4,"premium":1.3337404509560669,"strike":82.29370225478033,"iv":0.19589522406941812,"gamma":0.08496492931764842,"theta":-0.02635562505959048,"vega":0.08933744507581876,"rho":-0.028772948009869626,"breakevenPct":2.521884059473887},{"delta":0.45,"premium":1.458441539983716,"strike":82.91720769991858,"iv":0.17975989635033593,"gamma":0.09482034319163304,"theta":-0.024098879568511738,"vega":0.09178925864271266,"rho":-0.032313766240485986,"breakevenPct":1.9213093090261637},{"delta":0.5,"premium":1.5624193379929294,"strike":83.38853039107968,"iv":0.16499374135583553,"gamma":0.10408812860568913,"theta":-0.02122763573444635,"vega":0.09179968216411498,"rho":-0.03582207628900477,"breakevenPct":1.4790155222332864},{"delta":0.55,"premium":1.6632240507084748,"strike":83.83655133648212,"iv":0.15043722979263166,"gamma":0.11326593819386499,"theta":-0.018262301842321173,"vega":0.0914362877025258,"rho":-0.03932540878668736,"breakevenPct":1.060957219929529},{"delta":0.6,"premium":1.8297155929755897,"strike":84.23584653268288,"iv":0.14203078981222617,"gamma":0.11599766584180582,"theta":-0.016029433979558968,"vega":0.0885434327065229,"rho":-0.04264927985049445,"breakevenPct":0.780654943793179},{"delta":0.65,"premium":2.033935421461698,"strike":84.60715531174854,"iv":0.13715674228441949,"gamma":0.115026982731113,"theta":-0.01421726975236802,"vega":0.08419774140111819,"rho":-0.04587007435559491,"breakevenPct":0.5794750551904614},{"delta":0.7,"premium":2.2381552499478055,"strike":84.97846409081419,"iv":0.1322826947566128,"gamma":0.11405629962042019,"theta":-0.012405105525177075,"vega":0.07985205009571347,"rho":-0.049090868860695365,"breakevenPct":0.3782951665877441}]}},"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"}}