{"symbol":"GOEX","url":"https://intraalpha.com/companies/GOEX","capturedAt":"2026-10-24T06:20:50.506Z","state":"ready","quote":{"symbol":"GOEX","last_price":72.3167,"prev_close":74.09,"regular_close":72.3167,"change":-1.7733,"change_pct":-2.3934,"regular_change":-1.7733,"regular_change_pct":-2.3934,"extended_change":0,"extended_change_pct":0,"bid":68.79,"ask":77.1,"bid_size":100,"ask_size":100,"volume":2256,"vwap":72.635466,"open":72.3789,"high":72.91,"low":72.3167,"close":72.3167,"trade_count":117,"last_trade_at":"2026-10-24T00:00:00.126316989Z","last_quote_at":"2026-10-23T20:00:05.506393195Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T02:20:28.909060235-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":122000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.27,"dividend_yield":0.0212,"inception_date":"2010-11-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T06:20:50.917172+00:00"},"optionObservedAt":"2026-10-23T19:52:02.829Z","bars":[{"c":79.84,"h":79.84,"l":79.84,"n":2,"o":79.84,"t":"2026-10-19T13:35:00Z","v":252,"vw":79.84},{"c":78.9301,"h":78.9301,"l":78.93,"n":7,"o":78.93,"t":"2026-10-19T14:05:00Z","v":512,"vw":78.930061},{"c":78.84,"h":78.84,"l":78.84,"n":2,"o":78.84,"t":"2026-10-19T17:05:00Z","v":132,"vw":78.84},{"c":79.295,"h":79.295,"l":79.295,"n":1,"o":79.295,"t":"2026-10-19T19:15:00Z","v":125,"vw":79.295},{"c":79.173,"h":79.173,"l":79.171,"n":3,"o":79.173,"t":"2026-10-19T19:30:00Z","v":1160,"vw":79.172255},{"c":78.76,"h":78.76,"l":78.76,"n":3,"o":78.76,"t":"2026-10-19T20:00:00Z","v":111,"vw":78.76},{"c":79.8,"h":79.86,"l":79.8,"n":5,"o":79.86,"t":"2026-10-20T15:15:00Z","v":386,"vw":79.840261},{"c":78.76,"h":78.76,"l":78.76,"n":1,"o":78.76,"t":"2026-10-21T14:05:00Z","v":200,"vw":78.76},{"c":78.89,"h":78.89,"l":78.89,"n":2,"o":78.89,"t":"2026-10-21T19:35:00Z","v":185,"vw":78.89},{"c":79.28,"h":79.28,"l":79.28,"n":2,"o":79.28,"t":"2026-10-21T19:45:00Z","v":175,"vw":79.28},{"c":75.87,"h":75.92,"l":75.87,"n":6,"o":75.92,"t":"2026-10-22T13:40:00Z","v":1019,"vw":75.907389},{"c":74.43,"h":74.68,"l":74.42,"n":16,"o":74.68,"t":"2026-10-22T15:20:00Z","v":951,"vw":74.551773},{"c":74.61,"h":74.61,"l":74.61,"n":1,"o":74.61,"t":"2026-10-22T16:00:00Z","v":400,"vw":74.61},{"c":74.04,"h":74.04,"l":74.04,"n":3,"o":74.04,"t":"2026-10-22T19:10:00Z","v":421,"vw":74.04},{"c":74.09,"h":74.09,"l":74.09,"n":3,"o":74.09,"t":"2026-10-22T20:00:00Z","v":143,"vw":74.09},{"c":72.3789,"h":72.3789,"l":72.3789,"n":1,"o":72.3789,"t":"2026-10-23T14:55:00Z","v":117,"vw":72.3789},{"c":72.91,"h":72.91,"l":72.6201,"n":2,"o":72.6201,"t":"2026-10-23T15:40:00Z","v":1000,"vw":72.70707},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-23T18:55:00Z","v":181,"vw":72.58},{"c":72.32,"h":72.32,"l":72.32,"n":3,"o":72.32,"t":"2026-10-23T19:55:00Z","v":115,"vw":72.32}],"history":[{"c":37.1557,"h":37.1899,"l":36.85,"n":132,"o":36.85,"t":"2024-10-22T04:00:00Z","v":5123,"vw":37.061199},{"c":36.0529,"h":36.7451,"l":36,"n":121,"o":36.58,"t":"2024-10-23T04:00:00Z","v":8277,"vw":36.239964},{"c":35.9807,"h":37.07,"l":35.4397,"n":94,"o":36.8,"t":"2024-10-24T04:00:00Z","v":8761,"vw":35.81461},{"c":35.4402,"h":36.1,"l":35.4,"n":100,"o":36.1,"t":"2024-10-25T04:00:00Z","v":8230,"vw":35.68811},{"c":35.265,"h":35.48,"l":35.12,"n":65,"o":35.12,"t":"2024-10-28T04:00:00Z","v":1454,"vw":35.314894},{"c":35.9819,"h":35.9819,"l":35.3,"n":99,"o":35.3,"t":"2024-10-29T04:00:00Z","v":6943,"vw":35.673631},{"c":35.3344,"h":35.62,"l":34.9943,"n":148,"o":35.4,"t":"2024-10-30T04:00:00Z","v":9289,"vw":35.279664},{"c":34.43,"h":35.05,"l":34.16,"n":96,"o":35.05,"t":"2024-10-31T04:00:00Z","v":6037,"vw":34.530978},{"c":34.0225,"h":34.848,"l":34.0225,"n":117,"o":34.73,"t":"2024-11-01T04:00:00Z","v":7134,"vw":34.543231},{"c":33.9515,"h":34.4378,"l":33.86,"n":115,"o":34.3,"t":"2024-11-04T05:00:00Z","v":8285,"vw":34.026601},{"c":34.0975,"h":34.0975,"l":33.978,"n":42,"o":34,"t":"2024-11-05T05:00:00Z","v":3037,"vw":34.030628},{"c":32.7965,"h":33.0712,"l":32.12,"n":178,"o":32.81,"t":"2024-11-06T05:00:00Z","v":26725,"vw":32.80558},{"c":33.7617,"h":33.7617,"l":32.8601,"n":132,"o":33.29,"t":"2024-11-07T05:00:00Z","v":6078,"vw":33.132218},{"c":33.0312,"h":33.42,"l":32.89,"n":80,"o":33.42,"t":"2024-11-08T05:00:00Z","v":3128,"vw":33.208897},{"c":31.3458,"h":32.33,"l":29.33,"n":218,"o":32.33,"t":"2024-11-11T05:00:00Z","v":15349,"vw":31.383871},{"c":30.8749,"h":31.22,"l":30.61,"n":64,"o":31.22,"t":"2024-11-12T05:00:00Z","v":4346,"vw":30.896412},{"c":30.5117,"h":31.2012,"l":30.4,"n":107,"o":31.2012,"t":"2024-11-13T05:00:00Z","v":8044,"vw":30.690581},{"c":30.37,"h":30.68,"l":30,"n":167,"o":30.14,"t":"2024-11-14T05:00:00Z","v":16244,"vw":30.334038},{"c":30.3246,"h":30.76,"l":30.2887,"n":78,"o":30.49,"t":"2024-11-15T05:00:00Z","v":2197,"vw":30.425679},{"c":31.8208,"h":31.9981,"l":31.19,"n":168,"o":31.19,"t":"2024-11-18T05:00:00Z","v":14247,"vw":31.819096},{"c":32.3676,"h":32.3676,"l":31.88,"n":85,"o":32.1,"t":"2024-11-19T05:00:00Z","v":8791,"vw":31.968276},{"c":32.2354,"h":32.34,"l":32.2,"n":82,"o":32.23,"t":"2024-11-20T05:00:00Z","v":2056,"vw":32.247183},{"c":32.6562,"h":32.66,"l":32.35,"n":90,"o":32.64,"t":"2024-11-21T05:00:00Z","v":3014,"vw":32.516483},{"c":32.7995,"h":32.93,"l":32.65,"n":59,"o":32.65,"t":"2024-11-22T05:00:00Z","v":4970,"vw":32.699321},{"c":31.6331,"h":32.21,"l":31.3363,"n":139,"o":32.21,"t":"2024-11-25T05:00:00Z","v":9527,"vw":31.820768},{"c":31.71,"h":31.8095,"l":31.44,"n":69,"o":31.72,"t":"2024-11-26T05:00:00Z","v":3669,"vw":31.682193},{"c":32.1542,"h":32.3197,"l":32.1542,"n":64,"o":32.21,"t":"2024-11-27T05:00:00Z","v":1086,"vw":32.23194},{"c":32.3582,"h":32.64,"l":32.34,"n":39,"o":32.45,"t":"2024-11-29T05:00:00Z","v":1888,"vw":32.479843},{"c":32.02,"h":32.2083,"l":31.97,"n":79,"o":32.2083,"t":"2024-12-02T05:00:00Z","v":8239,"vw":32.019167},{"c":33.0684,"h":33.185,"l":32.51,"n":55,"o":32.51,"t":"2024-12-03T05:00:00Z","v":4426,"vw":32.823633},{"c":33.1681,"h":33.35,"l":33.01,"n":33,"o":33.1,"t":"2024-12-04T05:00:00Z","v":3777,"vw":33.117139},{"c":33.5379,"h":33.79,"l":33.352,"n":93,"o":33.75,"t":"2024-12-05T05:00:00Z","v":15948,"vw":33.642003},{"c":32.88,"h":33.19,"l":32.7651,"n":68,"o":33.14,"t":"2024-12-06T05:00:00Z","v":3593,"vw":32.947165},{"c":34.0796,"h":34.785,"l":33.89,"n":145,"o":33.89,"t":"2024-12-09T05:00:00Z","v":14163,"vw":34.246536},{"c":34.186,"h":34.55,"l":34.1023,"n":52,"o":34.55,"t":"2024-12-10T05:00:00Z","v":2802,"vw":34.26129},{"c":35.0053,"h":35.06,"l":34.25,"n":149,"o":34.25,"t":"2024-12-11T05:00:00Z","v":14713,"vw":34.875685},{"c":33.3646,"h":34.0983,"l":33.3646,"n":149,"o":34.04,"t":"2024-12-12T05:00:00Z","v":8030,"vw":33.749549},{"c":32.3504,"h":33.01,"l":32.321,"n":73,"o":33.01,"t":"2024-12-13T05:00:00Z","v":2891,"vw":32.574908},{"c":32.33,"h":32.41,"l":32.23,"n":72,"o":32.28,"t":"2024-12-16T05:00:00Z","v":2438,"vw":32.338174},{"c":32.0614,"h":32.28,"l":31.75,"n":64,"o":31.87,"t":"2024-12-17T05:00:00Z","v":3208,"vw":32.044374},{"c":30.5627,"h":32.05,"l":30.38,"n":108,"o":31.97,"t":"2024-12-18T05:00:00Z","v":11781,"vw":31.118225},{"c":30.2225,"h":30.76,"l":30.14,"n":101,"o":30.67,"t":"2024-12-19T05:00:00Z","v":9262,"vw":30.394721},{"c":30.4887,"h":30.96,"l":30.4887,"n":116,"o":30.8,"t":"2024-12-20T05:00:00Z","v":4979,"vw":30.921386},{"c":30.4046,"h":30.45,"l":30.1,"n":62,"o":30.22,"t":"2024-12-23T05:00:00Z","v":2901,"vw":30.234532},{"c":30.2841,"h":30.31,"l":30.09,"n":51,"o":30.09,"t":"2024-12-24T05:00:00Z","v":2325,"vw":30.155766},{"c":30.4524,"h":30.5,"l":30.423,"n":34,"o":30.44,"t":"2024-12-26T05:00:00Z","v":1357,"vw":30.46033},{"c":30.1914,"h":30.245,"l":29.83,"n":56,"o":29.9,"t":"2024-12-27T05:00:00Z","v":4291,"vw":30.097846},{"c":29.1886,"h":29.43,"l":28.79,"n":113,"o":29.42,"t":"2024-12-30T05:00:00Z","v":7045,"vw":29.134756},{"c":29.4319,"h":29.44,"l":29.14,"n":27,"o":29.14,"t":"2024-12-31T05:00:00Z","v":905,"vw":29.305772},{"c":30.8134,"h":30.8134,"l":29.94,"n":69,"o":29.94,"t":"2025-01-02T05:00:00Z","v":6231,"vw":30.379644},{"c":30.435,"h":30.68,"l":30.3916,"n":70,"o":30.68,"t":"2025-01-03T05:00:00Z","v":7314,"vw":30.518604},{"c":30.12,"h":30.62,"l":30.05,"n":135,"o":30.62,"t":"2025-01-06T05:00:00Z","v":9566,"vw":30.360304},{"c":30.4311,"h":30.8393,"l":30.25,"n":64,"o":30.7,"t":"2025-01-07T05:00:00Z","v":4385,"vw":30.635642},{"c":31.188,"h":31.188,"l":30.72,"n":51,"o":30.72,"t":"2025-01-08T05:00:00Z","v":1417,"vw":30.940304},{"c":31.02,"h":31.77,"l":31.02,"n":66,"o":31.77,"t":"2025-01-10T05:00:00Z","v":3539,"vw":31.405576},{"c":30.3165,"h":30.88,"l":30.15,"n":61,"o":30.79,"t":"2025-01-13T05:00:00Z","v":7398,"vw":30.42805},{"c":31.4926,"h":31.4926,"l":30.8,"n":24,"o":30.935,"t":"2025-01-14T05:00:00Z","v":2274,"vw":31.168503},{"c":31.6675,"h":31.7961,"l":31.28,"n":33,"o":31.5,"t":"2025-01-15T05:00:00Z","v":2990,"vw":31.532918},{"c":31.4646,"h":31.87,"l":31.4646,"n":63,"o":31.7395,"t":"2025-01-16T05:00:00Z","v":1976,"vw":31.828445},{"c":31.4362,"h":31.65,"l":31.0775,"n":76,"o":31.0775,"t":"2025-01-17T05:00:00Z","v":3600,"vw":31.576634},{"c":32.2572,"h":32.35,"l":31.99,"n":78,"o":32.04,"t":"2025-01-21T05:00:00Z","v":1423,"vw":32.159786},{"c":32.2858,"h":32.709,"l":32.02,"n":74,"o":32.02,"t":"2025-01-22T05:00:00Z","v":2825,"vw":32.33472},{"c":32.255,"h":32.26,"l":31.79,"n":42,"o":31.97,"t":"2025-01-23T05:00:00Z","v":3095,"vw":32.001379},{"c":32.5,"h":32.66,"l":32.45,"n":47,"o":32.66,"t":"2025-01-24T05:00:00Z","v":1961,"vw":32.587458},{"c":31.5807,"h":32.03,"l":31.36,"n":92,"o":32.03,"t":"2025-01-27T05:00:00Z","v":14216,"vw":31.611825},{"c":32.0742,"h":32.11,"l":31.675,"n":60,"o":31.85,"t":"2025-01-28T05:00:00Z","v":3707,"vw":31.806797},{"c":32.2036,"h":32.55,"l":31.88,"n":44,"o":32.02,"t":"2025-01-29T05:00:00Z","v":2412,"vw":32.172962},{"c":33.3645,"h":33.65,"l":32.8299,"n":154,"o":32.83,"t":"2025-01-30T05:00:00Z","v":21099,"vw":33.410095},{"c":32.8621,"h":33.44,"l":32.73,"n":76,"o":33.25,"t":"2025-01-31T05:00:00Z","v":4526,"vw":33.110242},{"c":33.3472,"h":33.68,"l":33.05,"n":107,"o":33.05,"t":"2025-02-03T05:00:00Z","v":11351,"vw":33.40835},{"c":34.0843,"h":34.19,"l":33.78,"n":86,"o":33.83,"t":"2025-02-04T05:00:00Z","v":5812,"vw":34.023766},{"c":34.8847,"h":35.39,"l":34.38,"n":116,"o":34.38,"t":"2025-02-05T05:00:00Z","v":9867,"vw":34.947132},{"c":34.7268,"h":35.12,"l":34.41,"n":84,"o":35.12,"t":"2025-02-06T05:00:00Z","v":8489,"vw":34.620577},{"c":34.385,"h":34.8999,"l":34.34,"n":68,"o":34.82,"t":"2025-02-07T05:00:00Z","v":3021,"vw":34.531711},{"c":35.0339,"h":35.4183,"l":34.91,"n":87,"o":35.2,"t":"2025-02-10T05:00:00Z","v":11119,"vw":35.071481},{"c":34.5699,"h":34.9088,"l":34.5699,"n":79,"o":34.85,"t":"2025-02-11T05:00:00Z","v":10090,"vw":34.760802},{"c":34.76,"h":35.0547,"l":34.1601,"n":82,"o":34.19,"t":"2025-02-12T05:00:00Z","v":13694,"vw":34.643813},{"c":35.17,"h":35.17,"l":34.6,"n":46,"o":34.66,"t":"2025-02-13T05:00:00Z","v":2476,"vw":34.922475},{"c":33.8404,"h":35.85,"l":33.815,"n":146,"o":35.85,"t":"2025-02-14T05:00:00Z","v":10468,"vw":34.499585},{"c":34.3093,"h":34.51,"l":34.2,"n":219,"o":34.51,"t":"2025-02-18T05:00:00Z","v":4190,"vw":34.336644},{"c":34.15,"h":34.221,"l":34.05,"n":54,"o":34.05,"t":"2025-02-19T05:00:00Z","v":3218,"vw":34.126865},{"c":35.05,"h":35.18,"l":34.44,"n":115,"o":34.44,"t":"2025-02-20T05:00:00Z","v":4355,"vw":34.640584},{"c":33.61,"h":34.93,"l":33.58,"n":511,"o":34.93,"t":"2025-02-21T05:00:00Z","v":13069,"vw":34.068774},{"c":33.82,"h":34.39,"l":33.24,"n":73,"o":34.39,"t":"2025-02-24T05:00:00Z","v":8083,"vw":33.896851},{"c":33.1866,"h":33.8,"l":32.7,"n":497,"o":33.8,"t":"2025-02-25T05:00:00Z","v":14929,"vw":33.052145},{"c":33.6048,"h":33.76,"l":32.69,"n":71,"o":32.9,"t":"2025-02-26T05:00:00Z","v":6586,"vw":33.301849},{"c":32.4643,"h":33.34,"l":32.4001,"n":77,"o":33.34,"t":"2025-02-27T05:00:00Z","v":5451,"vw":32.793901},{"c":32.4806,"h":32.49,"l":31.8,"n":140,"o":32.06,"t":"2025-02-28T05:00:00Z","v":16889,"vw":32.176435},{"c":32.5434,"h":33.65,"l":32.47,"n":77,"o":33.15,"t":"2025-03-03T05:00:00Z","v":4062,"vw":33.020921},{"c":32.9249,"h":33.115,"l":32.25,"n":278,"o":32.9,"t":"2025-03-04T05:00:00Z","v":8890,"vw":32.842476},{"c":34.3992,"h":34.3992,"l":32.91,"n":166,"o":32.91,"t":"2025-03-05T05:00:00Z","v":8490,"vw":33.814908},{"c":34.245,"h":34.8015,"l":34.17,"n":133,"o":34.27,"t":"2025-03-06T05:00:00Z","v":9113,"vw":34.360715},{"c":34.7605,"h":35.09,"l":33.96,"n":74,"o":34.3,"t":"2025-03-07T05:00:00Z","v":4942,"vw":34.405129},{"c":33.133,"h":34.34,"l":32.98,"n":225,"o":34.34,"t":"2025-03-10T04:00:00Z","v":9085,"vw":33.738267},{"c":34.2464,"h":34.31,"l":33.41,"n":194,"o":33.41,"t":"2025-03-11T04:00:00Z","v":13247,"vw":33.906847},{"c":34.6793,"h":34.69,"l":33.8948,"n":163,"o":34,"t":"2025-03-12T04:00:00Z","v":15663,"vw":34.492266},{"c":35.86,"h":36.07,"l":34.895,"n":278,"o":34.92,"t":"2025-03-13T04:00:00Z","v":29753,"vw":35.793193},{"c":36.2554,"h":36.4581,"l":35.84,"n":306,"o":36.39,"t":"2025-03-14T04:00:00Z","v":20586,"vw":36.276332},{"c":37.4087,"h":37.4685,"l":36.65,"n":289,"o":36.65,"t":"2025-03-17T04:00:00Z","v":20811,"vw":37.21174},{"c":37.5275,"h":38.2086,"l":37.42,"n":281,"o":37.9,"t":"2025-03-18T04:00:00Z","v":28284,"vw":37.763306},{"c":37.5887,"h":37.759,"l":36.8901,"n":355,"o":37.3,"t":"2025-03-19T04:00:00Z","v":26522,"vw":37.534158},{"c":37.56,"h":37.69,"l":37.0796,"n":146,"o":37.1,"t":"2025-03-20T04:00:00Z","v":9435,"vw":37.31421},{"c":36.7692,"h":36.83,"l":36.54,"n":124,"o":36.69,"t":"2025-03-21T04:00:00Z","v":9670,"vw":36.703766},{"c":36.5386,"h":36.93,"l":36.5386,"n":153,"o":36.93,"t":"2025-03-24T04:00:00Z","v":2667,"vw":36.663665},{"c":37.4373,"h":37.75,"l":37.25,"n":76,"o":37.25,"t":"2025-03-25T04:00:00Z","v":6154,"vw":37.532915},{"c":37.1397,"h":37.78,"l":37.05,"n":240,"o":37.78,"t":"2025-03-26T04:00:00Z","v":20881,"vw":37.397312},{"c":38.27,"h":38.35,"l":37.51,"n":163,"o":37.51,"t":"2025-03-27T04:00:00Z","v":11744,"vw":38.116264},{"c":37.9172,"h":38.88,"l":37.6749,"n":201,"o":38.57,"t":"2025-03-28T04:00:00Z","v":16648,"vw":38.276687},{"c":37.9918,"h":38.11,"l":36.6708,"n":320,"o":38.08,"t":"2025-03-31T04:00:00Z","v":39637,"vw":37.67275},{"c":37.5739,"h":38.0522,"l":37.25,"n":135,"o":37.9,"t":"2025-04-01T04:00:00Z","v":6190,"vw":37.676888},{"c":37.5031,"h":37.7591,"l":37.25,"n":120,"o":37.57,"t":"2025-04-02T04:00:00Z","v":14752,"vw":37.487892},{"c":37.5241,"h":38.377,"l":36.1,"n":213,"o":36.1,"t":"2025-04-03T04:00:00Z","v":16688,"vw":37.499522},{"c":34.2024,"h":36.42,"l":33.93,"n":383,"o":36.42,"t":"2025-04-04T04:00:00Z","v":73728,"vw":34.511851},{"c":33.9028,"h":35,"l":33.12,"n":180,"o":33.12,"t":"2025-04-07T04:00:00Z","v":46815,"vw":33.911316},{"c":33.88,"h":35.88,"l":33.62,"n":204,"o":35.88,"t":"2025-04-08T04:00:00Z","v":27914,"vw":35.183978},{"c":36.9944,"h":37.3,"l":34.61,"n":164,"o":34.61,"t":"2025-04-09T04:00:00Z","v":18777,"vw":36.56841},{"c":38.6244,"h":38.87,"l":37.61,"n":179,"o":37.61,"t":"2025-04-10T04:00:00Z","v":16483,"vw":38.440478},{"c":40.38,"h":40.72,"l":39.67,"n":196,"o":39.67,"t":"2025-04-11T04:00:00Z","v":14195,"vw":40.26385},{"c":40.9613,"h":41.08,"l":40.466,"n":251,"o":40.466,"t":"2025-04-14T04:00:00Z","v":108664,"vw":40.87168},{"c":41.3674,"h":41.46,"l":41.05,"n":140,"o":41.05,"t":"2025-04-15T04:00:00Z","v":11171,"vw":41.207315},{"c":42.8005,"h":43.44,"l":42.44,"n":483,"o":42.44,"t":"2025-04-16T04:00:00Z","v":36502,"vw":42.879901},{"c":42.385,"h":42.95,"l":41.76,"n":183,"o":42.95,"t":"2025-04-17T04:00:00Z","v":11589,"vw":42.341949},{"c":43.3081,"h":44.1,"l":42.6856,"n":216,"o":43.41,"t":"2025-04-21T04:00:00Z","v":29053,"vw":43.209541},{"c":41.57,"h":43.61,"l":41.312,"n":280,"o":43.61,"t":"2025-04-22T04:00:00Z","v":19031,"vw":42.034637},{"c":40.42,"h":40.91,"l":39.45,"n":206,"o":40.34,"t":"2025-04-23T04:00:00Z","v":12907,"vw":40.271833},{"c":41.3548,"h":41.67,"l":40.94,"n":95,"o":41.67,"t":"2025-04-24T04:00:00Z","v":5921,"vw":41.340302},{"c":40.72,"h":40.72,"l":40.2716,"n":153,"o":40.3057,"t":"2025-04-25T04:00:00Z","v":7038,"vw":40.458987},{"c":40.75,"h":40.83,"l":40.4323,"n":126,"o":40.4874,"t":"2025-04-28T04:00:00Z","v":2711,"vw":40.613362},{"c":40.53,"h":40.68,"l":40.35,"n":79,"o":40.4742,"t":"2025-04-29T04:00:00Z","v":3077,"vw":40.542056},{"c":40.75,"h":40.75,"l":40.11,"n":157,"o":40.11,"t":"2025-04-30T04:00:00Z","v":3708,"vw":40.56167},{"c":39.8163,"h":40.028,"l":39.46,"n":127,"o":39.82,"t":"2025-05-01T04:00:00Z","v":15785,"vw":39.786617},{"c":39.6138,"h":40.11,"l":39.4244,"n":93,"o":40.11,"t":"2025-05-02T04:00:00Z","v":5598,"vw":39.616107},{"c":40.9689,"h":41.11,"l":40.39,"n":130,"o":41,"t":"2025-05-05T04:00:00Z","v":30921,"vw":40.591341},{"c":43.4946,"h":43.4946,"l":42,"n":212,"o":42,"t":"2025-05-06T04:00:00Z","v":9102,"vw":42.655139},{"c":42.7918,"h":43.18,"l":42.65,"n":89,"o":42.99,"t":"2025-05-07T04:00:00Z","v":2418,"vw":42.944768},{"c":42.1916,"h":43.2,"l":42.08,"n":205,"o":43.2,"t":"2025-05-08T04:00:00Z","v":17223,"vw":42.563914},{"c":43.9084,"h":44.0073,"l":42.83,"n":142,"o":42.98,"t":"2025-05-09T04:00:00Z","v":6325,"vw":43.398536},{"c":40.7152,"h":42.52,"l":40.53,"n":279,"o":42.52,"t":"2025-05-12T04:00:00Z","v":16883,"vw":41.060587},{"c":40.445,"h":40.6599,"l":39.59,"n":130,"o":40.52,"t":"2025-05-13T04:00:00Z","v":20068,"vw":40.33462},{"c":39.35,"h":39.7,"l":39.195,"n":233,"o":39.7,"t":"2025-05-14T04:00:00Z","v":19601,"vw":39.384379},{"c":40.1225,"h":40.23,"l":39.55,"n":92,"o":39.69,"t":"2025-05-15T04:00:00Z","v":4315,"vw":39.891252},{"c":39.7947,"h":39.98,"l":39.22,"n":83,"o":39.26,"t":"2025-05-16T04:00:00Z","v":3688,"vw":39.561978},{"c":41.09,"h":41.19,"l":40.12,"n":177,"o":40.92,"t":"2025-05-19T04:00:00Z","v":15818,"vw":40.951259},{"c":42.0616,"h":42.21,"l":41.1,"n":142,"o":41.1,"t":"2025-05-20T04:00:00Z","v":11643,"vw":41.577813},{"c":43.1267,"h":43.43,"l":42.17,"n":174,"o":42.17,"t":"2025-05-21T04:00:00Z","v":14878,"vw":43.13884},{"c":43,"h":43.4899,"l":42.68,"n":140,"o":43.23,"t":"2025-05-22T04:00:00Z","v":10117,"vw":43.038331},{"c":44.5074,"h":44.82,"l":43.37,"n":253,"o":43.82,"t":"2025-05-23T04:00:00Z","v":33700,"vw":44.387686},{"c":44.0495,"h":44.39,"l":43.6599,"n":241,"o":44,"t":"2025-05-27T04:00:00Z","v":16557,"vw":44.017712},{"c":44.554,"h":44.5958,"l":44.1932,"n":145,"o":44.32,"t":"2025-05-28T04:00:00Z","v":7842,"vw":44.454921},{"c":44.7294,"h":45.13,"l":44.4501,"n":272,"o":44.94,"t":"2025-05-29T04:00:00Z","v":18724,"vw":44.708652},{"c":44.98,"h":44.98,"l":44.21,"n":220,"o":44.685,"t":"2025-05-30T04:00:00Z","v":17777,"vw":44.608491},{"c":47.95,"h":48.21,"l":45.3,"n":653,"o":45.3,"t":"2025-06-02T04:00:00Z","v":81229,"vw":47.545397},{"c":47.57,"h":47.57,"l":46.766,"n":223,"o":46.83,"t":"2025-06-03T04:00:00Z","v":15031,"vw":47.041043},{"c":48.15,"h":48.49,"l":47.6405,"n":246,"o":48,"t":"2025-06-04T04:00:00Z","v":14169,"vw":48.203549},{"c":48.3723,"h":49.29,"l":48.33,"n":257,"o":49.01,"t":"2025-06-05T04:00:00Z","v":20858,"vw":48.872852},{"c":47.1118,"h":48.3899,"l":47.04,"n":339,"o":48.15,"t":"2025-06-06T04:00:00Z","v":21002,"vw":47.628812},{"c":47.2859,"h":47.82,"l":47.18,"n":177,"o":47.3346,"t":"2025-06-09T04:00:00Z","v":8625,"vw":47.452755},{"c":46.62,"h":47.8,"l":46.2639,"n":181,"o":47.8,"t":"2025-06-10T04:00:00Z","v":10697,"vw":46.986202},{"c":46.9951,"h":47.38,"l":46.785,"n":93,"o":47.38,"t":"2025-06-11T04:00:00Z","v":5639,"vw":46.944694},{"c":47.8342,"h":48.27,"l":47.6657,"n":173,"o":47.935,"t":"2025-06-12T04:00:00Z","v":6667,"vw":47.944089},{"c":48.4171,"h":48.9992,"l":48.4,"n":307,"o":48.52,"t":"2025-06-13T04:00:00Z","v":24189,"vw":48.615813},{"c":47.3616,"h":49.13,"l":47.16,"n":241,"o":49.13,"t":"2025-06-16T04:00:00Z","v":15651,"vw":47.682542},{"c":47.3173,"h":47.8164,"l":47.3173,"n":150,"o":47.54,"t":"2025-06-17T04:00:00Z","v":7468,"vw":47.581074},{"c":46.9947,"h":47.89,"l":46.965,"n":166,"o":47.89,"t":"2025-06-18T04:00:00Z","v":7995,"vw":47.324293},{"c":45.87,"h":46.84,"l":45.87,"n":331,"o":46.84,"t":"2025-06-20T04:00:00Z","v":18583,"vw":46.282735},{"c":46.6667,"h":47.308,"l":46.385,"n":218,"o":46.56,"t":"2025-06-23T04:00:00Z","v":22972,"vw":46.769444},{"c":45.6672,"h":45.77,"l":44.9,"n":229,"o":45.53,"t":"2025-06-24T04:00:00Z","v":10576,"vw":45.502337},{"c":45.06,"h":45.25,"l":44.4601,"n":192,"o":44.79,"t":"2025-06-25T04:00:00Z","v":9010,"vw":44.848025},{"c":45.96,"h":46.18,"l":44.895,"n":161,"o":45.02,"t":"2025-06-26T04:00:00Z","v":11144,"vw":45.665285},{"c":44.0867,"h":44.765,"l":43.92,"n":627,"o":44.5,"t":"2025-06-27T04:00:00Z","v":56753,"vw":44.210502},{"c":45.56,"h":45.56,"l":44.48,"n":167,"o":44.67,"t":"2025-06-30T04:00:00Z","v":14560,"vw":44.813685},{"c":45.945,"h":46.5,"l":45.6522,"n":194,"o":46.4,"t":"2025-07-01T04:00:00Z","v":12287,"vw":46.007894},{"c":45.74,"h":46.12,"l":44.9504,"n":173,"o":46.12,"t":"2025-07-02T04:00:00Z","v":12531,"vw":45.359882},{"c":45.7982,"h":45.82,"l":45.33,"n":93,"o":45.54,"t":"2025-07-03T04:00:00Z","v":6093,"vw":45.573231},{"c":46.3,"h":46.3,"l":44.6701,"n":170,"o":45.55,"t":"2025-07-07T04:00:00Z","v":6850,"vw":45.612074},{"c":44.7458,"h":45.3716,"l":44.2601,"n":142,"o":45.3716,"t":"2025-07-08T04:00:00Z","v":8216,"vw":44.72774},{"c":45.4105,"h":45.48,"l":44.38,"n":129,"o":45.18,"t":"2025-07-09T04:00:00Z","v":9613,"vw":44.975313},{"c":45.44,"h":45.59,"l":44.79,"n":87,"o":45.59,"t":"2025-07-10T04:00:00Z","v":4011,"vw":45.264733},{"c":46.0102,"h":46.1675,"l":45.45,"n":88,"o":45.45,"t":"2025-07-11T04:00:00Z","v":3847,"vw":45.924306},{"c":46.0709,"h":46.89,"l":45.9976,"n":116,"o":46.23,"t":"2025-07-14T04:00:00Z","v":9138,"vw":46.301133},{"c":45.3559,"h":46.55,"l":43.99,"n":203,"o":46.55,"t":"2025-07-15T04:00:00Z","v":16153,"vw":45.579332},{"c":45.39,"h":45.4109,"l":44.735,"n":98,"o":45.14,"t":"2025-07-16T04:00:00Z","v":11942,"vw":44.996849},{"c":45.125,"h":45.125,"l":44.3312,"n":94,"o":44.64,"t":"2025-07-17T04:00:00Z","v":9079,"vw":44.571062},{"c":45.1006,"h":45.58,"l":45.1006,"n":162,"o":45.58,"t":"2025-07-18T04:00:00Z","v":9628,"vw":45.478426},{"c":46.3415,"h":46.98,"l":45.39,"n":206,"o":45.39,"t":"2025-07-21T04:00:00Z","v":15884,"vw":46.433486},{"c":47.45,"h":47.6902,"l":46.755,"n":95,"o":46.91,"t":"2025-07-22T04:00:00Z","v":3241,"vw":47.331739},{"c":46.9088,"h":47.44,"l":46.65,"n":307,"o":47.44,"t":"2025-07-23T04:00:00Z","v":26051,"vw":46.960442},{"c":46.3213,"h":47,"l":46.0649,"n":150,"o":46.36,"t":"2025-07-24T04:00:00Z","v":10258,"vw":46.539475},{"c":45.98,"h":45.98,"l":45.23,"n":110,"o":45.86,"t":"2025-07-25T04:00:00Z","v":5185,"vw":45.618219},{"c":44.4128,"h":45.24,"l":44.2952,"n":129,"o":45.24,"t":"2025-07-28T04:00:00Z","v":4991,"vw":44.462401},{"c":45.2287,"h":45.3282,"l":44.55,"n":72,"o":44.9177,"t":"2025-07-29T04:00:00Z","v":4743,"vw":44.805455},{"c":43.26,"h":44.8,"l":43.15,"n":196,"o":44.8,"t":"2025-07-30T04:00:00Z","v":11140,"vw":43.824905},{"c":43.24,"h":44.32,"l":43.03,"n":128,"o":44.32,"t":"2025-07-31T04:00:00Z","v":9679,"vw":43.701425},{"c":43.51,"h":44.15,"l":43.38,"n":100,"o":43.81,"t":"2025-08-01T04:00:00Z","v":6374,"vw":43.690923},{"c":45.13,"h":45.4599,"l":44.48,"n":136,"o":44.9,"t":"2025-08-04T04:00:00Z","v":36735,"vw":45.342347},{"c":46.5198,"h":46.85,"l":45.445,"n":170,"o":45.46,"t":"2025-08-05T04:00:00Z","v":23882,"vw":45.97993},{"c":47.91,"h":47.91,"l":46.76,"n":159,"o":46.76,"t":"2025-08-06T04:00:00Z","v":7239,"vw":47.403501},{"c":48.42,"h":49.1699,"l":48.05,"n":135,"o":48.05,"t":"2025-08-07T04:00:00Z","v":9166,"vw":48.483989},{"c":48.7569,"h":49.55,"l":48.72,"n":177,"o":48.93,"t":"2025-08-08T04:00:00Z","v":12171,"vw":49.26804},{"c":48.4907,"h":48.83,"l":47.42,"n":120,"o":47.76,"t":"2025-08-11T04:00:00Z","v":5107,"vw":48.270595},{"c":48.6738,"h":48.9995,"l":47.9901,"n":98,"o":48.2701,"t":"2025-08-12T04:00:00Z","v":7147,"vw":48.564138},{"c":49.0003,"h":49.29,"l":48.74,"n":95,"o":49.29,"t":"2025-08-13T04:00:00Z","v":4001,"vw":49.053372},{"c":49.3256,"h":49.65,"l":49.0121,"n":124,"o":49.27,"t":"2025-08-14T04:00:00Z","v":11077,"vw":49.50326},{"c":49.9746,"h":50.2699,"l":49.5535,"n":110,"o":49.65,"t":"2025-08-15T04:00:00Z","v":4999,"vw":49.845452},{"c":49.85,"h":50.15,"l":49.31,"n":103,"o":50.15,"t":"2025-08-18T04:00:00Z","v":4515,"vw":49.738207},{"c":48.5903,"h":49.7381,"l":48.08,"n":156,"o":49.7381,"t":"2025-08-19T04:00:00Z","v":7799,"vw":48.7816},{"c":49.4472,"h":49.74,"l":49.06,"n":107,"o":49.55,"t":"2025-08-20T04:00:00Z","v":6481,"vw":49.572087},{"c":50.59,"h":50.73,"l":47.08,"n":161,"o":49.57,"t":"2025-08-21T04:00:00Z","v":10126,"vw":50.128672},{"c":51.7707,"h":52.2,"l":50.0395,"n":146,"o":50.0584,"t":"2025-08-22T04:00:00Z","v":10018,"vw":51.580167},{"c":51.7326,"h":52.0799,"l":51.43,"n":158,"o":51.8,"t":"2025-08-25T04:00:00Z","v":8279,"vw":51.838986},{"c":52.75,"h":52.98,"l":51.73,"n":141,"o":51.73,"t":"2025-08-26T04:00:00Z","v":68636,"vw":52.705308},{"c":53.1788,"h":53.3743,"l":52.3201,"n":100,"o":53,"t":"2025-08-27T04:00:00Z","v":7443,"vw":52.820044},{"c":53.03,"h":53.89,"l":52.9146,"n":140,"o":53.89,"t":"2025-08-28T04:00:00Z","v":8154,"vw":53.325502},{"c":54.824,"h":54.915,"l":53.0992,"n":164,"o":53.26,"t":"2025-08-29T04:00:00Z","v":5879,"vw":54.001518},{"c":57.44,"h":57.5335,"l":55.42,"n":459,"o":56.08,"t":"2025-09-02T04:00:00Z","v":30806,"vw":56.925479},{"c":57.6229,"h":58.34,"l":56.91,"n":412,"o":58.21,"t":"2025-09-03T04:00:00Z","v":38307,"vw":57.691046},{"c":57.2307,"h":57.31,"l":56.62,"n":264,"o":57.31,"t":"2025-09-04T04:00:00Z","v":34608,"vw":56.957506},{"c":58.9,"h":59.65,"l":57.8992,"n":316,"o":58.55,"t":"2025-09-05T04:00:00Z","v":23756,"vw":58.935022},{"c":60.21,"h":60.77,"l":59.762,"n":517,"o":60.32,"t":"2025-09-08T04:00:00Z","v":35514,"vw":60.105126},{"c":59.35,"h":60.74,"l":59.01,"n":415,"o":60.7,"t":"2025-09-09T04:00:00Z","v":29674,"vw":59.587692},{"c":60.7,"h":60.79,"l":59.51,"n":244,"o":60.1,"t":"2025-09-10T04:00:00Z","v":12425,"vw":60.312947},{"c":62.29,"h":62.56,"l":61.04,"n":290,"o":61.04,"t":"2025-09-11T04:00:00Z","v":14760,"vw":61.845169},{"c":62.35,"h":63.5499,"l":62,"n":385,"o":62.88,"t":"2025-09-12T04:00:00Z","v":29224,"vw":62.471995},{"c":63.83,"h":64.06,"l":62.37,"n":382,"o":62.38,"t":"2025-09-15T04:00:00Z","v":25690,"vw":63.569172},{"c":61.73,"h":64.09,"l":61.59,"n":502,"o":64.09,"t":"2025-09-16T04:00:00Z","v":27215,"vw":62.435237},{"c":60.65,"h":62.32,"l":60.45,"n":295,"o":60.5,"t":"2025-09-17T04:00:00Z","v":14155,"vw":61.173067},{"c":60.85,"h":61.15,"l":60.04,"n":283,"o":60.8,"t":"2025-09-18T04:00:00Z","v":15977,"vw":60.533594},{"c":63.74,"h":64.1699,"l":61.46,"n":575,"o":61.51,"t":"2025-09-19T04:00:00Z","v":61273,"vw":62.798325},{"c":65.85,"h":66.23,"l":64.22,"n":473,"o":65.36,"t":"2025-09-22T04:00:00Z","v":34305,"vw":65.419866},{"c":65.95,"h":67.04,"l":65.3,"n":504,"o":67.04,"t":"2025-09-23T04:00:00Z","v":36266,"vw":66.348829},{"c":63.79,"h":65.9,"l":63.79,"n":457,"o":65.4,"t":"2025-09-24T04:00:00Z","v":43353,"vw":64.353066},{"c":64.15,"h":64.48,"l":63.41,"n":267,"o":63.51,"t":"2025-09-25T04:00:00Z","v":41957,"vw":63.915637},{"c":65.89,"h":66.3,"l":64.7038,"n":365,"o":64.89,"t":"2025-09-26T04:00:00Z","v":13368,"vw":65.805972},{"c":67.47,"h":68.32,"l":67.05,"n":1283,"o":68.05,"t":"2025-09-29T04:00:00Z","v":194053,"vw":67.704521},{"c":67.93,"h":68.6,"l":66.35,"n":1239,"o":67.39,"t":"2025-09-30T04:00:00Z","v":169855,"vw":67.75814},{"c":68.97,"h":69.53,"l":68.4076,"n":1654,"o":68.63,"t":"2025-10-01T04:00:00Z","v":236636,"vw":69.006696},{"c":68.52,"h":70.12,"l":66.3,"n":1919,"o":70.12,"t":"2025-10-02T04:00:00Z","v":247461,"vw":67.860147},{"c":69.06,"h":69.8999,"l":68.64,"n":524,"o":68.77,"t":"2025-10-03T04:00:00Z","v":61748,"vw":69.029526},{"c":71.59,"h":72.08,"l":70,"n":961,"o":70,"t":"2025-10-06T04:00:00Z","v":97230,"vw":71.495973},{"c":69.99,"h":71.55,"l":69.52,"n":1251,"o":71.55,"t":"2025-10-07T04:00:00Z","v":118526,"vw":70.339371},{"c":72.94,"h":73.03,"l":70.94,"n":971,"o":71.51,"t":"2025-10-08T04:00:00Z","v":39597,"vw":72.351817},{"c":69.47,"h":73.41,"l":68.55,"n":1027,"o":73.25,"t":"2025-10-09T04:00:00Z","v":57896,"vw":70.211061},{"c":69.34,"h":70.6585,"l":68.54,"n":592,"o":69.56,"t":"2025-10-10T04:00:00Z","v":39426,"vw":69.467978},{"c":72.93,"h":73.2794,"l":71.79,"n":925,"o":71.79,"t":"2025-10-13T04:00:00Z","v":103956,"vw":72.783314},{"c":72.78,"h":73.8438,"l":71.07,"n":435,"o":71.68,"t":"2025-10-14T04:00:00Z","v":28422,"vw":72.627288},{"c":75.99,"h":76.83,"l":74.38,"n":616,"o":74.38,"t":"2025-10-15T04:00:00Z","v":37569,"vw":75.556928},{"c":78.68,"h":79.2053,"l":76.09,"n":917,"o":77.2,"t":"2025-10-16T04:00:00Z","v":62520,"vw":78.302698},{"c":72.78,"h":76.45,"l":71.1774,"n":993,"o":76.45,"t":"2025-10-17T04:00:00Z","v":66799,"vw":73.495276},{"c":74.92,"h":75.5399,"l":73.5,"n":461,"o":74.32,"t":"2025-10-20T04:00:00Z","v":26879,"vw":74.507561},{"c":66.78,"h":68.9599,"l":66.04,"n":1268,"o":68.77,"t":"2025-10-21T04:00:00Z","v":159167,"vw":67.464586},{"c":67.43,"h":67.6,"l":63.52,"n":750,"o":64.48,"t":"2025-10-22T04:00:00Z","v":47142,"vw":65.521029},{"c":68.13,"h":69,"l":67.7701,"n":356,"o":69,"t":"2025-10-23T04:00:00Z","v":26061,"vw":68.488107},{"c":66.79,"h":67.7799,"l":66.57,"n":398,"o":66.57,"t":"2025-10-24T04:00:00Z","v":28160,"vw":67.121851},{"c":64.23,"h":65.785,"l":62.301,"n":796,"o":64.89,"t":"2025-10-27T04:00:00Z","v":51000,"vw":63.877221},{"c":65.2,"h":65.42,"l":62.68,"n":384,"o":62.68,"t":"2025-10-28T04:00:00Z","v":24205,"vw":64.435096},{"c":65.18,"h":67.5099,"l":65.0456,"n":353,"o":67.31,"t":"2025-10-29T04:00:00Z","v":18607,"vw":66.403056},{"c":67.23,"h":67.23,"l":64.77,"n":279,"o":64.77,"t":"2025-10-30T04:00:00Z","v":18034,"vw":66.609308},{"c":66.44,"h":66.98,"l":65.7,"n":220,"o":66.98,"t":"2025-10-31T04:00:00Z","v":9593,"vw":66.391071},{"c":65.6,"h":67.3299,"l":65.17,"n":320,"o":65.99,"t":"2025-11-03T05:00:00Z","v":37588,"vw":65.506886},{"c":62.62,"h":64.06,"l":62.52,"n":614,"o":64.06,"t":"2025-11-04T05:00:00Z","v":65121,"vw":63.373167},{"c":64.2,"h":64.2547,"l":63.15,"n":184,"o":63.64,"t":"2025-11-05T05:00:00Z","v":10144,"vw":63.867687},{"c":65.16,"h":66.8,"l":64.9,"n":230,"o":65.47,"t":"2025-11-06T05:00:00Z","v":10638,"vw":65.751754},{"c":66.35,"h":66.35,"l":64.56,"n":210,"o":65.24,"t":"2025-11-07T05:00:00Z","v":10772,"vw":65.478175},{"c":70.225,"h":70.76,"l":68.65,"n":411,"o":68.65,"t":"2025-11-10T05:00:00Z","v":28767,"vw":69.845333},{"c":70.02,"h":70.5,"l":69.154,"n":354,"o":70.5,"t":"2025-11-11T05:00:00Z","v":18584,"vw":69.59739},{"c":73.01,"h":73.5123,"l":70.05,"n":475,"o":70.05,"t":"2025-11-12T05:00:00Z","v":29850,"vw":72.210018},{"c":70.41,"h":73.4,"l":69.89,"n":309,"o":73.4,"t":"2025-11-13T05:00:00Z","v":14887,"vw":71.47071},{"c":68.83,"h":70.27,"l":66.551,"n":298,"o":68.08,"t":"2025-11-14T05:00:00Z","v":21930,"vw":68.888667},{"c":68.34,"h":70.4752,"l":68.04,"n":382,"o":69.21,"t":"2025-11-17T05:00:00Z","v":25818,"vw":69.268265},{"c":69.59,"h":70.1395,"l":68.38,"n":181,"o":69.24,"t":"2025-11-18T05:00:00Z","v":10646,"vw":69.536763},{"c":70.36,"h":71.9428,"l":69.12,"n":221,"o":70.99,"t":"2025-11-19T05:00:00Z","v":9488,"vw":70.187567},{"c":67.53,"h":71.97,"l":67,"n":312,"o":70.79,"t":"2025-11-20T05:00:00Z","v":14118,"vw":69.484306},{"c":67.34,"h":68.34,"l":66.68,"n":367,"o":66.82,"t":"2025-11-21T05:00:00Z","v":10519,"vw":67.393822},{"c":71.58,"h":71.58,"l":68.49,"n":277,"o":68.49,"t":"2025-11-24T05:00:00Z","v":11488,"vw":70.38362},{"c":72.008,"h":72.67,"l":70.915,"n":257,"o":71.49,"t":"2025-11-25T05:00:00Z","v":12578,"vw":71.819905},{"c":75.2597,"h":75.2597,"l":72.51,"n":262,"o":72.955,"t":"2025-11-26T05:00:00Z","v":10265,"vw":74.382494},{"c":77.74,"h":77.94,"l":76.11,"n":315,"o":76.11,"t":"2025-11-28T05:00:00Z","v":22120,"vw":77.107798},{"c":76.55,"h":78.48,"l":76.0401,"n":369,"o":78.48,"t":"2025-12-01T05:00:00Z","v":23757,"vw":77.110591},{"c":75.99,"h":76.495,"l":74.915,"n":330,"o":76.01,"t":"2025-12-02T05:00:00Z","v":17837,"vw":75.59503},{"c":75.94,"h":77.35,"l":75.68,"n":202,"o":77.07,"t":"2025-12-03T05:00:00Z","v":10665,"vw":76.698667},{"c":75.39,"h":75.89,"l":74.4321,"n":243,"o":75,"t":"2025-12-04T05:00:00Z","v":20746,"vw":75.464313},{"c":75.63,"h":77.391,"l":75.2809,"n":219,"o":76.49,"t":"2025-12-05T05:00:00Z","v":6629,"vw":76.051089},{"c":74.535,"h":76.1,"l":74.18,"n":293,"o":76.08,"t":"2025-12-08T05:00:00Z","v":6938,"vw":75.018453},{"c":76.51,"h":76.56,"l":74.745,"n":277,"o":74.76,"t":"2025-12-09T05:00:00Z","v":14272,"vw":75.669181},{"c":78.29,"h":78.4999,"l":75.42,"n":300,"o":76,"t":"2025-12-10T05:00:00Z","v":14018,"vw":76.708077},{"c":80.95,"h":81.81,"l":78.37,"n":535,"o":78.37,"t":"2025-12-11T05:00:00Z","v":25496,"vw":80.924394},{"c":81.4986,"h":84.13,"l":79.7761,"n":372,"o":84.13,"t":"2025-12-12T05:00:00Z","v":18125,"vw":82.276697},{"c":79.46,"h":82.31,"l":79.0029,"n":470,"o":82.25,"t":"2025-12-15T05:00:00Z","v":19037,"vw":80.507091},{"c":80.27,"h":81.1877,"l":79.36,"n":342,"o":79.94,"t":"2025-12-16T05:00:00Z","v":17163,"vw":80.209331},{"c":81.7,"h":82.24,"l":80.5,"n":332,"o":82.24,"t":"2025-12-17T05:00:00Z","v":21943,"vw":81.316081},{"c":81.44,"h":82.89,"l":81.0901,"n":316,"o":81.69,"t":"2025-12-18T05:00:00Z","v":13650,"vw":81.906347},{"c":83.7251,"h":84.38,"l":82.03,"n":449,"o":82.03,"t":"2025-12-19T05:00:00Z","v":26663,"vw":83.706106},{"c":86.75,"h":87.8,"l":86.2941,"n":1199,"o":86.58,"t":"2025-12-22T05:00:00Z","v":135585,"vw":86.943456},{"c":86.76,"h":87,"l":84.6401,"n":2031,"o":86.8,"t":"2025-12-23T05:00:00Z","v":298706,"vw":86.214692},{"c":85.33,"h":86.95,"l":84.6,"n":266,"o":86.95,"t":"2025-12-24T05:00:00Z","v":11661,"vw":85.388489},{"c":88.09,"h":88.5338,"l":85.6894,"n":2187,"o":86.21,"t":"2025-12-26T05:00:00Z","v":232996,"vw":87.788126},{"c":82.4,"h":84.02,"l":81.52,"n":1261,"o":84.02,"t":"2025-12-29T05:00:00Z","v":148807,"vw":82.443942},{"c":81.98,"h":83.2199,"l":81.498,"n":1466,"o":82.71,"t":"2025-12-30T05:00:00Z","v":128982,"vw":82.183268},{"c":80.59,"h":82.4426,"l":80.58,"n":848,"o":81.9,"t":"2025-12-31T05:00:00Z","v":116641,"vw":81.27168},{"c":79.94,"h":83.09,"l":78.4,"n":607,"o":83.09,"t":"2026-01-02T05:00:00Z","v":35516,"vw":79.498606},{"c":83.89,"h":85.352,"l":82.238,"n":629,"o":83,"t":"2026-01-05T05:00:00Z","v":37466,"vw":84.089398},{"c":87.06,"h":87.06,"l":84.074,"n":624,"o":84.73,"t":"2026-01-06T05:00:00Z","v":21624,"vw":85.594418},{"c":86.13,"h":86.13,"l":82.805,"n":652,"o":85.42,"t":"2026-01-07T05:00:00Z","v":22602,"vw":84.607653},{"c":85.4,"h":85.4,"l":83.978,"n":967,"o":84.01,"t":"2026-01-08T05:00:00Z","v":85900,"vw":84.704102},{"c":86.52,"h":86.93,"l":85.4,"n":365,"o":85.4,"t":"2026-01-09T05:00:00Z","v":14485,"vw":86.073475},{"c":89.55,"h":90.8,"l":88.9,"n":664,"o":88.9,"t":"2026-01-12T05:00:00Z","v":24387,"vw":89.789281},{"c":89.89,"h":91.5144,"l":89.4365,"n":589,"o":90.99,"t":"2026-01-13T05:00:00Z","v":14524,"vw":90.347593},{"c":90.4199,"h":91.64,"l":88.52,"n":623,"o":91.64,"t":"2026-01-14T05:00:00Z","v":20263,"vw":90.119491},{"c":91.01,"h":91.15,"l":88.889,"n":442,"o":90,"t":"2026-01-15T05:00:00Z","v":11651,"vw":90.155053},{"c":90.471,"h":90.84,"l":87.34,"n":491,"o":90.01,"t":"2026-01-16T05:00:00Z","v":19749,"vw":89.689614},{"c":97.27,"h":97.33,"l":94.54,"n":811,"o":94.54,"t":"2026-01-20T05:00:00Z","v":36201,"vw":95.937434},{"c":96.06,"h":98.44,"l":95.01,"n":849,"o":98.44,"t":"2026-01-21T05:00:00Z","v":35559,"vw":96.569044},{"c":101.16,"h":101.82,"l":96.0101,"n":769,"o":96.67,"t":"2026-01-22T05:00:00Z","v":34665,"vw":99.178297},{"c":103.24,"h":103.7,"l":100.665,"n":695,"o":102.31,"t":"2026-01-23T05:00:00Z","v":30198,"vw":102.375477},{"c":103.34,"h":109.012,"l":102.99,"n":1605,"o":106.99,"t":"2026-01-26T05:00:00Z","v":102223,"vw":106.790356},{"c":104.72,"h":104.72,"l":99.6,"n":1178,"o":102.24,"t":"2026-01-27T05:00:00Z","v":65430,"vw":102.582807},{"c":105.88,"h":106.2,"l":102.7,"n":1803,"o":105.63,"t":"2026-01-28T05:00:00Z","v":196637,"vw":104.395238},{"c":100.63,"h":106.86,"l":97.36,"n":1163,"o":106.86,"t":"2026-01-29T05:00:00Z","v":48222,"vw":100.046719},{"c":86.77,"h":94.52,"l":86.08,"n":1640,"o":91.5,"t":"2026-01-30T05:00:00Z","v":83083,"vw":90.157638},{"c":86.45,"h":89.9799,"l":85.83,"n":831,"o":86.89,"t":"2026-02-02T05:00:00Z","v":43185,"vw":87.316135},{"c":91.29,"h":93.4999,"l":89.11,"n":694,"o":93.04,"t":"2026-02-03T05:00:00Z","v":40536,"vw":91.767113},{"c":91.23,"h":93.588,"l":87.9,"n":558,"o":93.09,"t":"2026-02-04T05:00:00Z","v":21400,"vw":90.578579},{"c":85.3,"h":89.255,"l":85.0001,"n":1933,"o":87.58,"t":"2026-02-05T05:00:00Z","v":238323,"vw":86.154888},{"c":89.99,"h":90.1799,"l":87.29,"n":1739,"o":87.29,"t":"2026-02-06T05:00:00Z","v":262602,"vw":89.345593},{"c":96.1,"h":96.27,"l":91.28,"n":1898,"o":91.28,"t":"2026-02-09T05:00:00Z","v":347575,"vw":95.011321},{"c":96.26,"h":96.7,"l":94.54,"n":513,"o":95.66,"t":"2026-02-10T05:00:00Z","v":36121,"vw":95.317206},{"c":99.15,"h":99.15,"l":96.1,"n":374,"o":98.14,"t":"2026-02-11T05:00:00Z","v":21086,"vw":97.804592},{"c":91.285,"h":98.35,"l":91.19,"n":487,"o":98.35,"t":"2026-02-12T05:00:00Z","v":23497,"vw":94.184157},{"c":96.23,"h":96.48,"l":92.77,"n":379,"o":93.42,"t":"2026-02-13T05:00:00Z","v":17673,"vw":95.585579},{"c":92.41,"h":93.725,"l":89.68,"n":1284,"o":92.65,"t":"2026-02-17T05:00:00Z","v":186249,"vw":92.300851},{"c":94.3,"h":95.5999,"l":93.39,"n":277,"o":93.39,"t":"2026-02-18T05:00:00Z","v":14014,"vw":94.745921},{"c":97.19,"h":97.19,"l":94.89,"n":377,"o":94.89,"t":"2026-02-19T05:00:00Z","v":15801,"vw":96.550501},{"c":99.52,"h":99.52,"l":96.915,"n":662,"o":98.15,"t":"2026-02-20T05:00:00Z","v":49937,"vw":97.707138},{"c":103.1,"h":103.15,"l":100.278,"n":533,"o":100.54,"t":"2026-02-23T05:00:00Z","v":21493,"vw":102.417149},{"c":102.9,"h":103.8887,"l":99.0901,"n":374,"o":99.75,"t":"2026-02-24T05:00:00Z","v":12550,"vw":100.571067},{"c":103.72,"h":105.85,"l":103.36,"n":372,"o":103.36,"t":"2026-02-25T05:00:00Z","v":13344,"vw":104.785504},{"c":106.13,"h":106.58,"l":102.03,"n":391,"o":103.28,"t":"2026-02-26T05:00:00Z","v":15753,"vw":104.767446},{"c":108.16,"h":108.5999,"l":106.4501,"n":492,"o":107.62,"t":"2026-02-27T05:00:00Z","v":24389,"vw":107.54733},{"c":109.2,"h":110.19,"l":105.3116,"n":608,"o":110.06,"t":"2026-03-02T05:00:00Z","v":28347,"vw":108.326816},{"c":99.35,"h":102.23,"l":96.84,"n":826,"o":102.23,"t":"2026-03-03T05:00:00Z","v":51538,"vw":98.977635},{"c":100.28,"h":102.77,"l":99.2,"n":463,"o":102.77,"t":"2026-03-04T05:00:00Z","v":23870,"vw":101.270528},{"c":96.48,"h":98.66,"l":93.6,"n":510,"o":98.66,"t":"2026-03-05T05:00:00Z","v":17319,"vw":95.550572},{"c":95.0557,"h":96.7763,"l":93.07,"n":371,"o":93.07,"t":"2026-03-06T05:00:00Z","v":10441,"vw":94.736799},{"c":95.46,"h":95.46,"l":89.4601,"n":609,"o":92.2,"t":"2026-03-09T04:00:00Z","v":23399,"vw":91.481912},{"c":96.92,"h":99.4499,"l":96.89,"n":353,"o":96.89,"t":"2026-03-10T04:00:00Z","v":9821,"vw":98.300402},{"c":94.75,"h":97.07,"l":93.21,"n":450,"o":97.07,"t":"2026-03-11T04:00:00Z","v":15199,"vw":94.474813},{"c":92.1,"h":93.775,"l":91.65,"n":296,"o":93.775,"t":"2026-03-12T04:00:00Z","v":10209,"vw":92.398609},{"c":87.46,"h":91.93,"l":87,"n":436,"o":91.93,"t":"2026-03-13T04:00:00Z","v":20582,"vw":88.75812},{"c":87.28,"h":90.0299,"l":86,"n":283,"o":87.1,"t":"2026-03-16T04:00:00Z","v":8079,"vw":87.210273},{"c":87.01,"h":89.296,"l":87,"n":314,"o":88.85,"t":"2026-03-17T04:00:00Z","v":7229,"vw":87.816914},{"c":81.633,"h":84.475,"l":81.37,"n":1501,"o":84.34,"t":"2026-03-18T04:00:00Z","v":151231,"vw":82.966753},{"c":76.35,"h":77.12,"l":72.93,"n":920,"o":75.36,"t":"2026-03-19T04:00:00Z","v":52478,"vw":75.239315},{"c":73.4,"h":76.74,"l":72.2,"n":636,"o":76.38,"t":"2026-03-20T04:00:00Z","v":46194,"vw":73.859689},{"c":77.27,"h":78.6199,"l":74.82,"n":921,"o":74.82,"t":"2026-03-23T04:00:00Z","v":179864,"vw":76.840639},{"c":76.78,"h":77.7299,"l":74.53,"n":295,"o":75.52,"t":"2026-03-24T04:00:00Z","v":10697,"vw":76.393484},{"c":79.38,"h":80.9847,"l":79.215,"n":390,"o":80.5,"t":"2026-03-25T04:00:00Z","v":38207,"vw":80.0886},{"c":74.76,"h":79.1,"l":74.69,"n":593,"o":76.98,"t":"2026-03-26T04:00:00Z","v":66602,"vw":77.268674},{"c":78.53,"h":79.36,"l":74.37,"n":330,"o":74.37,"t":"2026-03-27T04:00:00Z","v":18721,"vw":77.086489},{"c":78.38,"h":80.6,"l":77.15,"n":294,"o":80.6,"t":"2026-03-30T04:00:00Z","v":40400,"vw":78.228},{"c":84.6311,"h":84.72,"l":80.05,"n":412,"o":80.05,"t":"2026-03-31T04:00:00Z","v":27646,"vw":82.594641},{"c":89.12,"h":91.07,"l":86.53,"n":825,"o":87.32,"t":"2026-04-01T04:00:00Z","v":135499,"vw":89.777534},{"c":86.1,"h":87.3,"l":82.19,"n":429,"o":82.19,"t":"2026-04-02T04:00:00Z","v":24395,"vw":85.88553},{"c":86.676,"h":86.85,"l":85.87,"n":303,"o":85.87,"t":"2026-04-06T04:00:00Z","v":14695,"vw":86.426241},{"c":87.92,"h":87.92,"l":85.07,"n":253,"o":85.93,"t":"2026-04-07T04:00:00Z","v":17083,"vw":86.191137},{"c":90.5223,"h":93.08,"l":89.04,"n":274,"o":93.08,"t":"2026-04-08T04:00:00Z","v":15963,"vw":91.564141},{"c":90.63,"h":92.69,"l":89.555,"n":484,"o":91.34,"t":"2026-04-09T04:00:00Z","v":67454,"vw":90.76085},{"c":91.53,"h":92.09,"l":90.7501,"n":217,"o":90.8,"t":"2026-04-10T04:00:00Z","v":9302,"vw":91.346634},{"c":91.58,"h":91.92,"l":89.5101,"n":234,"o":90,"t":"2026-04-13T04:00:00Z","v":14334,"vw":90.829427},{"c":93.1774,"h":94.0503,"l":92.4401,"n":286,"o":92.86,"t":"2026-04-14T04:00:00Z","v":13096,"vw":93.416221},{"c":91.0136,"h":94.28,"l":90.571,"n":182,"o":94.28,"t":"2026-04-15T04:00:00Z","v":9216,"vw":91.392754},{"c":91.076,"h":92.28,"l":90.89,"n":498,"o":92.19,"t":"2026-04-16T04:00:00Z","v":46479,"vw":91.624117},{"c":93.42,"h":95.46,"l":92.64,"n":293,"o":93.02,"t":"2026-04-17T04:00:00Z","v":13277,"vw":94.190653},{"c":92.81,"h":93.19,"l":92.22,"n":207,"o":92.22,"t":"2026-04-20T04:00:00Z","v":12943,"vw":92.698703},{"c":87.311,"h":92.86,"l":87.12,"n":485,"o":92,"t":"2026-04-21T04:00:00Z","v":35654,"vw":90.354606},{"c":88.74,"h":90.4,"l":88.42,"n":313,"o":88.42,"t":"2026-04-22T04:00:00Z","v":16887,"vw":89.058564},{"c":86.2934,"h":88.3778,"l":85.2401,"n":312,"o":88.07,"t":"2026-04-23T04:00:00Z","v":16533,"vw":86.592962},{"c":87.26,"h":87.72,"l":86.4031,"n":373,"o":86.43,"t":"2026-04-24T04:00:00Z","v":38121,"vw":87.057719},{"c":85.89,"h":86.75,"l":85.3536,"n":261,"o":86.75,"t":"2026-04-27T04:00:00Z","v":9310,"vw":85.953415},{"c":82.8208,"h":84.4,"l":82.1698,"n":280,"o":83.82,"t":"2026-04-28T04:00:00Z","v":9522,"vw":82.848131},{"c":80.4876,"h":81.6999,"l":80.4876,"n":231,"o":81.28,"t":"2026-04-29T04:00:00Z","v":6621,"vw":81.184172},{"c":81.71,"h":83,"l":81.2,"n":282,"o":82.46,"t":"2026-04-30T04:00:00Z","v":23344,"vw":81.768727},{"c":81.163,"h":82.75,"l":81,"n":272,"o":81.11,"t":"2026-05-01T04:00:00Z","v":15591,"vw":81.294623},{"c":79.28,"h":80.975,"l":79.26,"n":244,"o":79.89,"t":"2026-05-04T04:00:00Z","v":15788,"vw":79.623805},{"c":79.6332,"h":81.145,"l":79.6332,"n":191,"o":80.72,"t":"2026-05-05T04:00:00Z","v":7039,"vw":80.185195},{"c":85.4399,"h":86.4146,"l":83.06,"n":408,"o":83.06,"t":"2026-05-06T04:00:00Z","v":27752,"vw":85.355718},{"c":85.273,"h":89.1299,"l":85.1101,"n":349,"o":87.23,"t":"2026-05-07T04:00:00Z","v":15995,"vw":86.761237},{"c":86.43,"h":87.152,"l":85.78,"n":293,"o":85.78,"t":"2026-05-08T04:00:00Z","v":9989,"vw":86.773906},{"c":89.6,"h":90.36,"l":87.23,"n":307,"o":87.23,"t":"2026-05-11T04:00:00Z","v":18350,"vw":89.321495},{"c":90.1351,"h":90.24,"l":87.02,"n":208,"o":87.89,"t":"2026-05-12T04:00:00Z","v":9051,"vw":88.98682},{"c":89.8754,"h":90.4855,"l":88.3,"n":207,"o":88.49,"t":"2026-05-13T04:00:00Z","v":5874,"vw":89.685394},{"c":87.8946,"h":89.32,"l":87.32,"n":652,"o":89.32,"t":"2026-05-14T04:00:00Z","v":4656,"vw":88.042113},{"c":82.08,"h":83.715,"l":81.25,"n":283,"o":83.21,"t":"2026-05-15T04:00:00Z","v":13770,"vw":81.980494},{"c":80.9493,"h":82.56,"l":80.49,"n":258,"o":82.56,"t":"2026-05-18T04:00:00Z","v":7819,"vw":81.191439},{"c":77.2371,"h":79.86,"l":76.4501,"n":297,"o":79.86,"t":"2026-05-19T04:00:00Z","v":10844,"vw":77.609713},{"c":78.9613,"h":79.34,"l":77.17,"n":161,"o":77.17,"t":"2026-05-20T04:00:00Z","v":3909,"vw":78.29114},{"c":78.1634,"h":78.8799,"l":76.5701,"n":162,"o":77.1151,"t":"2026-05-21T04:00:00Z","v":4182,"vw":77.605406},{"c":77.33,"h":78.408,"l":76.65,"n":155,"o":78.14,"t":"2026-05-22T04:00:00Z","v":4348,"vw":77.263596},{"c":80.3,"h":80.9899,"l":79.295,"n":251,"o":79.87,"t":"2026-05-26T04:00:00Z","v":13975,"vw":80.080223},{"c":78.555,"h":79.81,"l":78.43,"n":201,"o":78.53,"t":"2026-05-27T04:00:00Z","v":14873,"vw":78.634814},{"c":79.3191,"h":79.755,"l":76,"n":193,"o":77.38,"t":"2026-05-28T04:00:00Z","v":8210,"vw":78.123719},{"c":81.6671,"h":82,"l":78.98,"n":219,"o":79.52,"t":"2026-05-29T04:00:00Z","v":10197,"vw":81.375624},{"c":79.19,"h":80.2399,"l":77.195,"n":291,"o":78.3901,"t":"2026-06-01T04:00:00Z","v":8043,"vw":79.058897},{"c":79.83,"h":80.35,"l":78.81,"n":198,"o":80.35,"t":"2026-06-02T04:00:00Z","v":14178,"vw":79.461828},{"c":76.5463,"h":77.87,"l":76.51,"n":171,"o":77.87,"t":"2026-06-03T04:00:00Z","v":7296,"vw":77.526354},{"c":77.3139,"h":79.1872,"l":77,"n":179,"o":77,"t":"2026-06-04T04:00:00Z","v":7921,"vw":78.237091},{"c":70.417,"h":75.83,"l":70.417,"n":221,"o":75.83,"t":"2026-06-05T04:00:00Z","v":6602,"vw":72.195112},{"c":70.4552,"h":71.58,"l":70.16,"n":190,"o":70.87,"t":"2026-06-08T04:00:00Z","v":12042,"vw":71.206011},{"c":69.23,"h":71.58,"l":67.8,"n":296,"o":71.36,"t":"2026-06-09T04:00:00Z","v":13479,"vw":70.432586},{"c":65.9129,"h":68.7879,"l":65.52,"n":269,"o":66.81,"t":"2026-06-10T04:00:00Z","v":14674,"vw":66.95022},{"c":69.9302,"h":70.2999,"l":66.3,"n":169,"o":66.7901,"t":"2026-06-11T04:00:00Z","v":4954,"vw":68.193655},{"c":72.1717,"h":72.4336,"l":71.12,"n":154,"o":71.12,"t":"2026-06-12T04:00:00Z","v":4746,"vw":71.950927},{"c":77.71,"h":79.61,"l":77.26,"n":273,"o":77.26,"t":"2026-06-15T04:00:00Z","v":17144,"vw":78.33739},{"c":80.4071,"h":80.439,"l":78.6001,"n":186,"o":79.82,"t":"2026-06-16T04:00:00Z","v":6536,"vw":79.548041},{"c":77.74,"h":82.7133,"l":77.74,"n":198,"o":80.08,"t":"2026-06-17T04:00:00Z","v":8096,"vw":79.949722},{"c":75.51,"h":78.35,"l":74.37,"n":181,"o":77.75,"t":"2026-06-18T04:00:00Z","v":8845,"vw":75.681152},{"c":75.4195,"h":75.5,"l":72.87,"n":189,"o":74.42,"t":"2026-06-22T04:00:00Z","v":8262,"vw":74.909542},{"c":71.8296,"h":73.12,"l":71.4,"n":213,"o":73.12,"t":"2026-06-23T04:00:00Z","v":11020,"vw":72.199031},{"c":68.0186,"h":69.7,"l":67.5,"n":316,"o":68.73,"t":"2026-06-24T04:00:00Z","v":12116,"vw":68.553865},{"c":69.2772,"h":70,"l":68,"n":122,"o":69.69,"t":"2026-06-25T04:00:00Z","v":4830,"vw":69.212946},{"c":70.9287,"h":72.27,"l":69.13,"n":135,"o":69.13,"t":"2026-06-26T04:00:00Z","v":5290,"vw":70.928505},{"c":69.6863,"h":70.12,"l":68.735,"n":190,"o":70.12,"t":"2026-06-29T04:00:00Z","v":2770,"vw":69.494178},{"c":69.13,"h":69.84,"l":68.1801,"n":142,"o":68.2187,"t":"2026-06-30T04:00:00Z","v":4948,"vw":69.15281},{"c":69.6918,"h":71.9125,"l":69.57,"n":175,"o":69.57,"t":"2026-07-01T04:00:00Z","v":9984,"vw":70.475679},{"c":72.2764,"h":73.7,"l":71.13,"n":125,"o":71.13,"t":"2026-07-02T04:00:00Z","v":7447,"vw":72.796749},{"c":74.55,"h":76,"l":72.82,"n":212,"o":76,"t":"2026-07-06T04:00:00Z","v":7846,"vw":74.509819},{"c":70.7857,"h":73.82,"l":70.39,"n":191,"o":73.17,"t":"2026-07-07T04:00:00Z","v":5856,"vw":72.105519},{"c":68.2114,"h":68.5,"l":67.02,"n":222,"o":68.5,"t":"2026-07-08T04:00:00Z","v":4804,"vw":67.356338},{"c":70.6903,"h":71.02,"l":69.91,"n":120,"o":70.47,"t":"2026-07-09T04:00:00Z","v":2572,"vw":70.597642},{"c":70.5936,"h":70.5936,"l":69.89,"n":123,"o":70.5,"t":"2026-07-10T04:00:00Z","v":2097,"vw":70.378184},{"c":68.1862,"h":69.41,"l":67.61,"n":186,"o":69.3699,"t":"2026-07-13T04:00:00Z","v":29106,"vw":69.245571},{"c":69.91,"h":71.28,"l":69.91,"n":147,"o":71.28,"t":"2026-07-14T04:00:00Z","v":2649,"vw":70.391586},{"c":68.8242,"h":69.47,"l":67.921,"n":125,"o":69.47,"t":"2026-07-15T04:00:00Z","v":1809,"vw":68.559391},{"c":66.1705,"h":67.3,"l":65.6,"n":182,"o":67.01,"t":"2026-07-16T04:00:00Z","v":5454,"vw":66.196874},{"c":65.7009,"h":66.423,"l":64.45,"n":160,"o":65,"t":"2026-07-17T04:00:00Z","v":4968,"vw":65.592067},{"c":65.5799,"h":66.09,"l":65.1,"n":128,"o":65.73,"t":"2026-07-20T04:00:00Z","v":4443,"vw":65.610177},{"c":69.3943,"h":69.53,"l":67.34,"n":163,"o":67.6,"t":"2026-07-21T04:00:00Z","v":15224,"vw":68.773801},{"c":72.4274,"h":73.265,"l":72,"n":220,"o":72.06,"t":"2026-07-22T04:00:00Z","v":6431,"vw":72.745552},{"c":69.977,"h":70.5699,"l":69.38,"n":151,"o":69.38,"t":"2026-07-23T04:00:00Z","v":5681,"vw":69.647382},{"c":69.8007,"h":71,"l":69.8007,"n":84,"o":71,"t":"2026-07-24T04:00:00Z","v":509,"vw":71},{"c":70.6659,"h":70.7,"l":70.6659,"n":92,"o":70.7,"t":"2026-07-27T04:00:00Z","v":826,"vw":70.7},{"c":69.4583,"h":69.9799,"l":68.14,"n":105,"o":68.7544,"t":"2026-07-28T04:00:00Z","v":1788,"vw":68.832198},{"c":68.37,"h":70.0499,"l":67.22,"n":115,"o":68.55,"t":"2026-07-29T04:00:00Z","v":3734,"vw":68.177676},{"c":71.2246,"h":71.2246,"l":69.1,"n":139,"o":69.1,"t":"2026-07-30T04:00:00Z","v":1745,"vw":70.118901},{"c":68.5357,"h":69.84,"l":68.5,"n":157,"o":69.84,"t":"2026-07-31T04:00:00Z","v":3360,"vw":69.260057},{"c":70.3095,"h":70.3095,"l":69,"n":94,"o":69,"t":"2026-08-03T04:00:00Z","v":1636,"vw":69.761072},{"c":72.7849,"h":73.35,"l":71.73,"n":137,"o":72.86,"t":"2026-08-04T04:00:00Z","v":4121,"vw":72.718094},{"c":78.835,"h":79.37,"l":76.26,"n":287,"o":76.26,"t":"2026-08-05T04:00:00Z","v":18385,"vw":78.624963},{"c":78.7614,"h":79.18,"l":77.73,"n":157,"o":77.748,"t":"2026-08-06T04:00:00Z","v":3754,"vw":78.310228},{"c":84.2516,"h":84.76,"l":82.6583,"n":295,"o":83.97,"t":"2026-08-07T04:00:00Z","v":7439,"vw":83.977268},{"c":85.02,"h":85.4299,"l":83.26,"n":242,"o":83.7,"t":"2026-08-10T04:00:00Z","v":8828,"vw":84.388241},{"c":85.0552,"h":85.85,"l":83.57,"n":139,"o":85.46,"t":"2026-08-11T04:00:00Z","v":2914,"vw":85.089824},{"c":86.3237,"h":87.25,"l":85.78,"n":200,"o":86.72,"t":"2026-08-12T04:00:00Z","v":10916,"vw":86.255972},{"c":83.6886,"h":85.48,"l":83.37,"n":195,"o":85.48,"t":"2026-08-13T04:00:00Z","v":4849,"vw":83.851764},{"c":85.7455,"h":86.74,"l":84.77,"n":171,"o":85.6,"t":"2026-08-14T04:00:00Z","v":5401,"vw":85.544639},{"c":87.11,"h":87.89,"l":86.25,"n":233,"o":86.46,"t":"2026-08-17T04:00:00Z","v":9520,"vw":87.231547},{"c":83.6404,"h":85.28,"l":83.4,"n":198,"o":85.28,"t":"2026-08-18T04:00:00Z","v":20569,"vw":84.815146},{"c":90.7586,"h":90.7586,"l":86.92,"n":383,"o":86.92,"t":"2026-08-19T04:00:00Z","v":32777,"vw":89.214214},{"c":93.2772,"h":93.61,"l":90.67,"n":292,"o":90.92,"t":"2026-08-20T04:00:00Z","v":8928,"vw":91.972548},{"c":96.18,"h":96.465,"l":95,"n":453,"o":96.07,"t":"2026-08-21T04:00:00Z","v":42825,"vw":95.790216},{"c":95.99,"h":97.72,"l":94.54,"n":385,"o":97.72,"t":"2026-08-24T04:00:00Z","v":52827,"vw":95.995981},{"c":97.6591,"h":97.855,"l":94.745,"n":268,"o":95.78,"t":"2026-08-25T04:00:00Z","v":48107,"vw":95.9345},{"c":95.5043,"h":96.71,"l":95.3372,"n":366,"o":96.07,"t":"2026-08-26T04:00:00Z","v":24982,"vw":96.366905},{"c":97.1903,"h":97.6558,"l":96.365,"n":225,"o":96.365,"t":"2026-08-27T04:00:00Z","v":6838,"vw":96.900357},{"c":93.0552,"h":97.5,"l":92.6,"n":294,"o":97.49,"t":"2026-08-28T04:00:00Z","v":11455,"vw":94.334334},{"c":92.3943,"h":93.21,"l":91.08,"n":188,"o":93.21,"t":"2026-08-31T04:00:00Z","v":7060,"vw":92.105489},{"c":88.6352,"h":91.8099,"l":88.47,"n":197,"o":89.15,"t":"2026-09-01T04:00:00Z","v":5506,"vw":89.668695},{"c":92.1799,"h":92.9196,"l":89.72,"n":176,"o":89.72,"t":"2026-09-02T04:00:00Z","v":7381,"vw":91.773915},{"c":95.2913,"h":95.66,"l":93.7,"n":234,"o":95,"t":"2026-09-03T04:00:00Z","v":4419,"vw":94.783722},{"c":94.05,"h":94.3902,"l":92.27,"n":198,"o":93.26,"t":"2026-09-04T04:00:00Z","v":5258,"vw":93.277172},{"c":92.5871,"h":94.0156,"l":92.5101,"n":167,"o":92.81,"t":"2026-09-08T04:00:00Z","v":4318,"vw":92.941741},{"c":93.2892,"h":94.31,"l":92.91,"n":130,"o":92.91,"t":"2026-09-09T04:00:00Z","v":4259,"vw":93.794579},{"c":90.1413,"h":91.05,"l":90.04,"n":157,"o":91.05,"t":"2026-09-10T04:00:00Z","v":1958,"vw":90.886274},{"c":90.4185,"h":91.48,"l":90.13,"n":179,"o":91.48,"t":"2026-09-11T04:00:00Z","v":3116,"vw":90.4966},{"c":87.1,"h":87.75,"l":85.89,"n":165,"o":87.1,"t":"2026-09-14T04:00:00Z","v":6952,"vw":86.961719},{"c":86.8231,"h":87.25,"l":85.37,"n":160,"o":87.25,"t":"2026-09-15T04:00:00Z","v":5846,"vw":85.872758},{"c":84.9021,"h":88.5,"l":83.78,"n":168,"o":87.89,"t":"2026-09-16T04:00:00Z","v":4519,"vw":86.212808},{"c":88.6836,"h":89.1,"l":88.06,"n":154,"o":88.06,"t":"2026-09-17T04:00:00Z","v":4357,"vw":88.577334},{"c":89.4999,"h":89.4999,"l":88.04,"n":125,"o":88.95,"t":"2026-09-18T04:00:00Z","v":1229,"vw":88.51872},{"c":88.7994,"h":89.05,"l":88.33,"n":152,"o":89.05,"t":"2026-09-21T04:00:00Z","v":4911,"vw":88.429531},{"c":92.01,"h":92.3,"l":89.545,"n":159,"o":89.84,"t":"2026-09-22T04:00:00Z","v":5976,"vw":91.420152},{"c":88.1695,"h":89.2,"l":87.75,"n":150,"o":89.2,"t":"2026-09-23T04:00:00Z","v":5869,"vw":88.343794},{"c":87.14,"h":87.79,"l":86.06,"n":155,"o":87.79,"t":"2026-09-24T04:00:00Z","v":2794,"vw":86.781054},{"c":88.1186,"h":88.3499,"l":86.91,"n":135,"o":87.01,"t":"2026-09-25T04:00:00Z","v":12837,"vw":87.069668},{"c":82.99,"h":84.035,"l":82.59,"n":178,"o":83.38,"t":"2026-09-28T04:00:00Z","v":4307,"vw":83.258433},{"c":84.5233,"h":84.5233,"l":83.46,"n":182,"o":83.46,"t":"2026-09-29T04:00:00Z","v":4623,"vw":83.724634},{"c":83.1291,"h":83.33,"l":83.09,"n":110,"o":83.33,"t":"2026-09-30T04:00:00Z","v":1061,"vw":83.261429},{"c":81.7175,"h":83.94,"l":81.7175,"n":146,"o":83.94,"t":"2026-10-01T04:00:00Z","v":5125,"vw":82.106731},{"c":82.0437,"h":83.08,"l":81.55,"n":108,"o":82.51,"t":"2026-10-02T04:00:00Z","v":3185,"vw":82.032611},{"c":81.9747,"h":81.9747,"l":81.45,"n":123,"o":81.63,"t":"2026-10-05T04:00:00Z","v":1722,"vw":81.548111},{"c":82.7533,"h":82.7533,"l":82.41,"n":132,"o":82.41,"t":"2026-10-06T04:00:00Z","v":1176,"vw":82.41},{"c":79.8713,"h":80.5,"l":78.94,"n":131,"o":79.68,"t":"2026-10-07T04:00:00Z","v":5675,"vw":80.238476},{"c":80.9489,"h":80.9489,"l":79.96,"n":94,"o":80.095,"t":"2026-10-08T04:00:00Z","v":763,"vw":80.26704},{"c":83.6457,"h":83.88,"l":82.07,"n":136,"o":82.07,"t":"2026-10-09T04:00:00Z","v":5972,"vw":83.232233},{"c":82.708,"h":83.29,"l":82.38,"n":84,"o":83.29,"t":"2026-10-12T04:00:00Z","v":1082,"vw":82.769365},{"c":81.1276,"h":81.1276,"l":81.1276,"n":72,"o":81.1276,"t":"2026-10-13T04:00:00Z","v":516,"vw":81.1276},{"c":77.1245,"h":78.915,"l":76.48,"n":175,"o":78.915,"t":"2026-10-14T04:00:00Z","v":6961,"vw":76.891196},{"c":80.1957,"h":80.1957,"l":77.84,"n":104,"o":77.84,"t":"2026-10-15T04:00:00Z","v":2684,"vw":78.875738},{"c":80.056,"h":81.45,"l":80.056,"n":83,"o":81.45,"t":"2026-10-16T04:00:00Z","v":1998,"vw":81.394327},{"c":78.76,"h":79.84,"l":78.76,"n":96,"o":79.84,"t":"2026-10-19T04:00:00Z","v":2707,"vw":79.160457},{"c":78.8904,"h":79.86,"l":78.8904,"n":101,"o":79.86,"t":"2026-10-20T04:00:00Z","v":1379,"vw":79.840261},{"c":79.1042,"h":79.28,"l":78.76,"n":65,"o":78.76,"t":"2026-10-21T04:00:00Z","v":1059,"vw":78.917368},{"c":74.09,"h":75.92,"l":74.04,"n":172,"o":75.92,"t":"2026-10-22T04:00:00Z","v":4197,"vw":74.952905},{"c":72.3167,"h":72.91,"l":72.3167,"n":117,"o":72.3789,"t":"2026-10-23T04:00:00Z","v":2256,"vw":72.635466}],"volatilityBars":[{"c":87.79,"h":87.79,"l":87.79,"n":5,"o":87.79,"t":"2026-09-24T13:30:00Z","v":177,"vw":87.79},{"c":86.18,"h":86.18,"l":86.18,"n":1,"o":86.18,"t":"2026-09-24T15:00:00Z","v":200,"vw":86.18},{"c":86.23,"h":86.23,"l":86.06,"n":4,"o":86.11,"t":"2026-09-24T15:15:00Z","v":301,"vw":86.133333},{"c":87.05,"h":87.05,"l":87.05,"n":3,"o":87.05,"t":"2026-09-24T17:00:00Z","v":113,"vw":87.05},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-09-24T17:30:00Z","v":100,"vw":86.75},{"c":86.645,"h":86.645,"l":86.645,"n":3,"o":86.645,"t":"2026-09-24T17:45:00Z","v":112,"vw":86.645},{"c":86.7001,"h":86.7001,"l":86.7001,"n":6,"o":86.7001,"t":"2026-09-24T19:00:00Z","v":299,"vw":86.7001},{"c":87.0196,"h":87.0196,"l":87.0196,"n":1,"o":87.0196,"t":"2026-09-24T19:15:00Z","v":112,"vw":87.0196},{"c":87.14,"h":87.14,"l":87.14,"n":3,"o":87.14,"t":"2026-09-24T20:00:00Z","v":323,"vw":87.14},{"c":87,"h":87.01,"l":86.91,"n":12,"o":87.01,"t":"2026-09-25T14:00:00Z","v":1120,"vw":87},{"c":86.98,"h":86.98,"l":86.98,"n":1,"o":86.98,"t":"2026-09-25T14:15:00Z","v":9582,"vw":86.98},{"c":87.9055,"h":87.9055,"l":87.9055,"n":3,"o":87.9055,"t":"2026-09-25T15:30:00Z","v":168,"vw":87.9055},{"c":88.03,"h":88.03,"l":88.03,"n":2,"o":88.03,"t":"2026-09-25T16:30:00Z","v":500,"vw":88.03},{"c":88,"h":88,"l":88,"n":2,"o":88,"t":"2026-09-25T18:15:00Z","v":140,"vw":88},{"c":88.05,"h":88.05,"l":88.05,"n":2,"o":88.05,"t":"2026-09-25T18:30:00Z","v":109,"vw":88.05},{"c":88.3499,"h":88.3499,"l":88.3499,"n":1,"o":88.3499,"t":"2026-09-25T18:45:00Z","v":100,"vw":88.3499},{"c":83.82,"h":83.87,"l":82.59,"n":24,"o":83.38,"t":"2026-09-28T13:30:00Z","v":1274,"vw":83.220499},{"c":84.03,"h":84.03,"l":84.03,"n":1,"o":84.03,"t":"2026-09-28T14:15:00Z","v":100,"vw":84.03},{"c":84.035,"h":84.035,"l":84.035,"n":1,"o":84.035,"t":"2026-09-28T14:30:00Z","v":100,"vw":84.035},{"c":83.25,"h":83.2701,"l":83.25,"n":4,"o":83.2701,"t":"2026-09-28T19:30:00Z","v":522,"vw":83.25402},{"c":83.02,"h":83.35,"l":83.02,"n":7,"o":83.35,"t":"2026-09-28T19:45:00Z","v":882,"vw":83.263769},{"c":82.99,"h":82.99,"l":82.99,"n":3,"o":82.99,"t":"2026-09-28T20:00:00Z","v":428,"vw":82.99},{"c":83.46,"h":83.46,"l":83.46,"n":9,"o":83.46,"t":"2026-09-29T13:30:00Z","v":438,"vw":83.46},{"c":83.7475,"h":83.7475,"l":83.7475,"n":1,"o":83.7475,"t":"2026-09-29T16:30:00Z","v":101,"vw":83.7475},{"c":83.555,"h":83.555,"l":83.555,"n":1,"o":83.555,"t":"2026-09-29T17:30:00Z","v":129,"vw":83.555},{"c":84.19,"h":84.19,"l":83.65,"n":5,"o":83.65,"t":"2026-09-29T18:00:00Z","v":2732,"vw":83.731261},{"c":83.9,"h":84.0199,"l":83.9,"n":2,"o":84.0199,"t":"2026-09-29T18:30:00Z","v":200,"vw":83.95995},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-09-29T19:00:00Z","v":158,"vw":84.4},{"c":83.33,"h":83.33,"l":83.33,"n":2,"o":83.33,"t":"2026-09-30T16:00:00Z","v":254,"vw":83.33},{"c":83.09,"h":83.09,"l":83.09,"n":1,"o":83.09,"t":"2026-09-30T17:15:00Z","v":100,"vw":83.09},{"c":82.78,"h":83.94,"l":82.78,"n":7,"o":83.94,"t":"2026-10-01T13:30:00Z","v":792,"vw":83.089394},{"c":81.74,"h":81.88,"l":81.74,"n":3,"o":81.88,"t":"2026-10-01T15:00:00Z","v":207,"vw":81.81},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-10-01T15:30:00Z","v":100,"vw":82.11},{"c":82.45,"h":82.52,"l":82.45,"n":2,"o":82.52,"t":"2026-10-01T16:00:00Z","v":200,"vw":82.485},{"c":82.43,"h":82.44,"l":82.43,"n":2,"o":82.44,"t":"2026-10-01T16:15:00Z","v":200,"vw":82.435},{"c":81.84,"h":81.84,"l":81.84,"n":5,"o":81.84,"t":"2026-10-01T17:00:00Z","v":312,"vw":81.84},{"c":81.7279,"h":81.7279,"l":81.7279,"n":2,"o":81.7279,"t":"2026-10-01T17:45:00Z","v":120,"vw":81.7279},{"c":81.85,"h":81.85,"l":81.85,"n":1,"o":81.85,"t":"2026-10-01T18:00:00Z","v":275,"vw":81.85},{"c":81.77,"h":81.77,"l":81.77,"n":1,"o":81.77,"t":"2026-10-01T19:45:00Z","v":2000,"vw":81.77},{"c":82.51,"h":82.51,"l":82.51,"n":4,"o":82.51,"t":"2026-10-02T13:30:00Z","v":249,"vw":82.51},{"c":83.08,"h":83.08,"l":83.08,"n":2,"o":83.08,"t":"2026-10-02T13:45:00Z","v":331,"vw":83.08},{"c":82.375,"h":82.375,"l":82.375,"n":1,"o":82.375,"t":"2026-10-02T14:45:00Z","v":300,"vw":82.375},{"c":81.59,"h":81.59,"l":81.59,"n":3,"o":81.59,"t":"2026-10-02T16:15:00Z","v":176,"vw":81.59},{"c":81.6,"h":81.6,"l":81.6,"n":3,"o":81.6,"t":"2026-10-02T16:45:00Z","v":260,"vw":81.6},{"c":81.55,"h":81.55,"l":81.55,"n":1,"o":81.55,"t":"2026-10-02T17:30:00Z","v":100,"vw":81.55},{"c":81.6,"h":81.6,"l":81.6,"n":5,"o":81.6,"t":"2026-10-02T18:30:00Z","v":794,"vw":81.6},{"c":81.9601,"h":81.9601,"l":81.96,"n":6,"o":81.96,"t":"2026-10-02T19:15:00Z","v":426,"vw":81.96005},{"c":81.63,"h":81.63,"l":81.63,"n":4,"o":81.63,"t":"2026-10-05T15:30:00Z","v":213,"vw":81.63},{"c":81.45,"h":81.45,"l":81.45,"n":1,"o":81.45,"t":"2026-10-05T16:30:00Z","v":590,"vw":81.45},{"c":81.955,"h":81.955,"l":81.955,"n":1,"o":81.955,"t":"2026-10-05T18:45:00Z","v":100,"vw":81.955},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-05T21:15:00Z","v":100,"vw":81.5},{"c":82.41,"h":82.41,"l":82.41,"n":7,"o":82.41,"t":"2026-10-06T13:30:00Z","v":123,"vw":82.41},{"c":78.94,"h":79.68,"l":78.94,"n":19,"o":79.68,"t":"2026-10-07T13:30:00Z","v":757,"vw":79.186667},{"c":80.2684,"h":80.2684,"l":80.2684,"n":1,"o":80.2684,"t":"2026-10-07T16:00:00Z","v":200,"vw":80.2684},{"c":80.335,"h":80.335,"l":80.21,"n":2,"o":80.21,"t":"2026-10-07T16:45:00Z","v":284,"vw":80.2725},{"c":80.5,"h":80.5,"l":80.5,"n":2,"o":80.5,"t":"2026-10-07T17:15:00Z","v":842,"vw":80.5},{"c":80.4101,"h":80.4101,"l":80.41,"n":3,"o":80.41,"t":"2026-10-07T17:30:00Z","v":920,"vw":80.410057},{"c":80.38,"h":80.38,"l":80.265,"n":6,"o":80.265,"t":"2026-10-07T18:00:00Z","v":1440,"vw":80.348264},{"c":80.4,"h":80.4,"l":80.295,"n":7,"o":80.4,"t":"2026-10-07T18:15:00Z","v":689,"vw":80.368401},{"c":79.96,"h":80.095,"l":79.96,"n":2,"o":80.095,"t":"2026-10-08T13:30:00Z","v":200,"vw":80.0275},{"c":80.2401,"h":80.2401,"l":80.2401,"n":1,"o":80.2401,"t":"2026-10-08T14:45:00Z","v":200,"vw":80.2401},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-08T18:15:00Z","v":100,"vw":80.8},{"c":82.71,"h":82.74,"l":82.07,"n":10,"o":82.07,"t":"2026-10-09T13:30:00Z","v":833,"vw":82.515714},{"c":82.5801,"h":82.5801,"l":82.5801,"n":1,"o":82.5801,"t":"2026-10-09T13:45:00Z","v":647,"vw":82.5801},{"c":82.87,"h":82.87,"l":82.78,"n":3,"o":82.78,"t":"2026-10-09T15:00:00Z","v":300,"vw":82.839967},{"c":83.26,"h":83.26,"l":83.18,"n":4,"o":83.26,"t":"2026-10-09T15:45:00Z","v":700,"vw":83.248571},{"c":83.3,"h":83.335,"l":83.3,"n":2,"o":83.335,"t":"2026-10-09T16:45:00Z","v":200,"vw":83.3175},{"c":83.35,"h":83.35,"l":83.35,"n":2,"o":83.35,"t":"2026-10-09T17:00:00Z","v":401,"vw":83.35},{"c":83.48,"h":83.55,"l":83.48,"n":2,"o":83.55,"t":"2026-10-09T17:45:00Z","v":200,"vw":83.515},{"c":83.61,"h":83.61,"l":83.6,"n":2,"o":83.6,"t":"2026-10-09T18:00:00Z","v":200,"vw":83.605},{"c":83.665,"h":83.665,"l":83.665,"n":1,"o":83.665,"t":"2026-10-09T18:15:00Z","v":100,"vw":83.665},{"c":83.88,"h":83.88,"l":83.87,"n":3,"o":83.87,"t":"2026-10-09T19:00:00Z","v":845,"vw":83.875},{"c":83.53,"h":83.53,"l":83.52,"n":2,"o":83.52,"t":"2026-10-09T19:30:00Z","v":800,"vw":83.525},{"c":83.6599,"h":83.6599,"l":83.6599,"n":2,"o":83.6599,"t":"2026-10-09T19:45:00Z","v":101,"vw":83.6599},{"c":83.29,"h":83.29,"l":83.29,"n":5,"o":83.29,"t":"2026-10-12T13:30:00Z","v":195,"vw":83.29},{"c":82.64,"h":82.94,"l":82.64,"n":3,"o":82.94,"t":"2026-10-12T15:00:00Z","v":350,"vw":82.768571},{"c":82.38,"h":82.38,"l":82.38,"n":2,"o":82.38,"t":"2026-10-12T18:45:00Z","v":134,"vw":82.38},{"c":78.915,"h":78.915,"l":78.915,"n":1,"o":78.915,"t":"2026-10-14T13:30:00Z","v":125,"vw":78.915},{"c":77.41,"h":77.77,"l":77.41,"n":7,"o":77.77,"t":"2026-10-14T14:00:00Z","v":385,"vw":77.558985},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-10-14T14:30:00Z","v":1050,"vw":77.41},{"c":77.77,"h":77.77,"l":77.77,"n":1,"o":77.77,"t":"2026-10-14T15:30:00Z","v":100,"vw":77.77},{"c":76.9787,"h":76.9787,"l":76.9787,"n":1,"o":76.9787,"t":"2026-10-14T16:30:00Z","v":128,"vw":76.9787},{"c":76.48,"h":76.48,"l":76.48,"n":1,"o":76.48,"t":"2026-10-14T18:45:00Z","v":465,"vw":76.48},{"c":76.735,"h":76.735,"l":76.735,"n":2,"o":76.735,"t":"2026-10-14T19:15:00Z","v":195,"vw":76.735},{"c":76.61,"h":76.61,"l":76.6,"n":4,"o":76.61,"t":"2026-10-14T19:30:00Z","v":3230,"vw":76.609381},{"c":77.33,"h":77.33,"l":77.33,"n":2,"o":77.33,"t":"2026-10-14T19:45:00Z","v":111,"vw":77.33},{"c":77.84,"h":77.84,"l":77.84,"n":1,"o":77.84,"t":"2026-10-15T13:30:00Z","v":298,"vw":77.84},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-10-15T14:45:00Z","v":200,"vw":78.68},{"c":79.035,"h":79.035,"l":79.035,"n":2,"o":79.035,"t":"2026-10-15T15:00:00Z","v":155,"vw":79.035},{"c":78.9975,"h":79.0625,"l":78.9975,"n":3,"o":79.0625,"t":"2026-10-15T15:15:00Z","v":300,"vw":79.04},{"c":79.09,"h":79.0925,"l":79.09,"n":2,"o":79.0925,"t":"2026-10-15T15:30:00Z","v":200,"vw":79.09125},{"c":78.8925,"h":78.8925,"l":78.87,"n":2,"o":78.87,"t":"2026-10-15T15:45:00Z","v":200,"vw":78.88125},{"c":79.08,"h":79.13,"l":79.08,"n":2,"o":79.13,"t":"2026-10-15T16:00:00Z","v":249,"vw":79.10008},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-10-15T17:45:00Z","v":100,"vw":79.27},{"c":79.855,"h":79.855,"l":79.855,"n":1,"o":79.855,"t":"2026-10-15T19:30:00Z","v":138,"vw":79.855},{"c":81.45,"h":81.45,"l":81.45,"n":8,"o":81.45,"t":"2026-10-16T14:45:00Z","v":1266,"vw":81.45},{"c":80.805,"h":80.805,"l":80.805,"n":1,"o":80.805,"t":"2026-10-16T15:15:00Z","v":111,"vw":80.805},{"c":79.84,"h":79.84,"l":79.84,"n":2,"o":79.84,"t":"2026-10-19T13:30:00Z","v":252,"vw":79.84},{"c":78.9301,"h":78.9301,"l":78.93,"n":7,"o":78.93,"t":"2026-10-19T14:00:00Z","v":512,"vw":78.930061},{"c":78.84,"h":78.84,"l":78.84,"n":2,"o":78.84,"t":"2026-10-19T17:00:00Z","v":132,"vw":78.84},{"c":79.295,"h":79.295,"l":79.295,"n":1,"o":79.295,"t":"2026-10-19T19:15:00Z","v":125,"vw":79.295},{"c":79.173,"h":79.173,"l":79.171,"n":3,"o":79.173,"t":"2026-10-19T19:30:00Z","v":1160,"vw":79.172255},{"c":78.76,"h":78.76,"l":78.76,"n":3,"o":78.76,"t":"2026-10-19T20:00:00Z","v":111,"vw":78.76},{"c":79.8,"h":79.86,"l":79.8,"n":5,"o":79.86,"t":"2026-10-20T15:15:00Z","v":386,"vw":79.840261},{"c":78.76,"h":78.76,"l":78.76,"n":1,"o":78.76,"t":"2026-10-21T14:00:00Z","v":200,"vw":78.76},{"c":78.89,"h":78.89,"l":78.89,"n":2,"o":78.89,"t":"2026-10-21T19:30:00Z","v":185,"vw":78.89},{"c":79.28,"h":79.28,"l":79.28,"n":2,"o":79.28,"t":"2026-10-21T19:45:00Z","v":175,"vw":79.28},{"c":75.87,"h":75.92,"l":75.87,"n":6,"o":75.92,"t":"2026-10-22T13:30:00Z","v":1019,"vw":75.907389},{"c":74.43,"h":74.68,"l":74.42,"n":16,"o":74.68,"t":"2026-10-22T15:15:00Z","v":951,"vw":74.551773},{"c":74.61,"h":74.61,"l":74.61,"n":1,"o":74.61,"t":"2026-10-22T16:00:00Z","v":400,"vw":74.61},{"c":74.04,"h":74.04,"l":74.04,"n":3,"o":74.04,"t":"2026-10-22T19:00:00Z","v":421,"vw":74.04},{"c":74.09,"h":74.09,"l":74.09,"n":3,"o":74.09,"t":"2026-10-22T20:00:00Z","v":143,"vw":74.09},{"c":72.3789,"h":72.3789,"l":72.3789,"n":1,"o":72.3789,"t":"2026-10-23T14:45:00Z","v":117,"vw":72.3789},{"c":72.91,"h":72.91,"l":72.6201,"n":2,"o":72.6201,"t":"2026-10-23T15:30:00Z","v":1000,"vw":72.70707},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-23T18:45:00Z","v":181,"vw":72.58},{"c":72.32,"h":72.32,"l":72.32,"n":3,"o":72.32,"t":"2026-10-23T19:45:00Z","v":115,"vw":72.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7232022943970065,"strike":100.3595411205987,"iv":0.8431683285906595,"gamma":0.010474340577084336,"theta":-0.054069951546530604,"vega":0.034902549924803676,"rho":0.004792809475850312,"breakevenPct":39.77787069237909},{"delta":0.15,"premium":0.875,"strike":87.54957001759243,"iv":0.6091668324287597,"gamma":0.019254402400767687,"theta":-0.05237450685126946,"vega":0.04637248160428356,"rho":0.007303067458877668,"breakevenPct":22.274066733676218},{"delta":0.2,"premium":1.1035919770099971,"strike":82.95210697320003,"iv":0.5321148693927095,"gamma":0.02646497989952687,"theta":-0.05531577249230487,"vega":0.05565031702548579,"rho":0.009785071993208255,"breakevenPct":16.232763594315053},{"delta":0.25,"premium":1.3325812274368232,"strike":79.95667870036101,"iv":0.48428808664259926,"gamma":0.03339963898916968,"theta":-0.05780830324909748,"vega":0.06245162454873646,"rho":0.012446128564030125,"breakevenPct":12.407313840092039},{"delta":0.3,"premium":1.6647196261682242,"strike":78.26791277258567,"iv":0.47483769470404985,"gamma":0.03721059190031153,"theta":-0.062249844236760124,"vega":0.06828909657320872,"rho":0.014868118383566152,"breakevenPct":10.531360527725813},{"delta":0.35,"premium":2.0859011627906976,"strike":76.9563953488372,"iv":0.4831031976744186,"gamma":0.038987209302325576,"theta":-0.06764796511627906,"vega":0.0728046511627907,"rho":0.017249958951460295,"breakevenPct":9.300198310525666},{"delta":0.4,"premium":2.5601669941060905,"strike":75.66404715127702,"iv":0.48951787819253434,"gamma":0.04009371316306483,"theta":-0.07165638506876228,"vega":0.07587269155206287,"rho":0.019590260607969416,"breakevenPct":8.168948728831806},{"delta":0.45,"premium":3.220155440414508,"strike":74.58031088082902,"iv":0.5189887046632125,"gamma":0.03840766839378238,"theta":-0.07731533678756476,"vega":0.07715658031088082,"rho":0.021823317889784716,"breakevenPct":7.5829874997663484},{"delta":0.5,"premium":3.822487046632124,"strike":73.28497409326425,"iv":0.5177192746113989,"gamma":0.03812269430051814,"theta":-0.07674538860103627,"vega":0.07640528497409327,"rho":0.02408189878437169,"breakevenPct":6.624695457475767},{"delta":0.55,"premium":4.424818652849741,"strike":71.98963730569947,"iv":0.5164498445595854,"gamma":0.037837720207253886,"theta":-0.07617544041450777,"vega":0.0756539896373057,"rho":0.026340479678958667,"breakevenPct":5.666403415185185},{"delta":0.6,"premium":5.027150259067357,"strike":70.69430051813471,"iv":0.515180414507772,"gamma":0.03755274611398964,"theta":-0.07560549222797928,"vega":0.07490269430051813,"rho":0.02859906057354564,"breakevenPct":4.708111372894604},{"delta":0.65,"premium":5.823889875666074,"strike":69.31320307874482,"iv":0.5172334517465956,"gamma":0.03597146240378923,"theta":-0.07325334517465956,"vega":0.07193137951450562,"rho":0.03072952956329798,"breakevenPct":3.9000575999885108},{"delta":0.7,"premium":6.845204262877441,"strike":67.83303730017762,"iv":0.523124511545293,"gamma":0.03289271758436945,"theta":-0.06884245115452932,"vega":0.0663955595026643,"rho":0.03271200721470685,"breakevenPct":3.2655549313713994},{"delta":0.75,"premium":7.8665186500888105,"strike":66.35287152161042,"iv":0.5290155713439905,"gamma":0.029813972764949674,"theta":-0.06443155713439905,"vega":0.06085973949082297,"rho":0.03469448486611573,"breakevenPct":2.6310522627542863}],"put":[{"delta":0.2,"premium":1.1945041251450796,"strike":65.26620880322558,"iv":0.49602090831600126,"gamma":0.028101945894643862,"theta":-0.047723386552967074,"vega":0.05510225902005568,"rho":-0.012254469314320783,"breakevenPct":11.401232802270433},{"delta":0.25,"premium":1.6774052386091372,"strike":66.62649362988489,"iv":0.5030551300642767,"gamma":0.03065885799388413,"theta":-0.05372241340556274,"vega":0.060676322520039676,"rho":-0.015393641117117812,"breakevenPct":10.187980934866003},{"delta":0.3,"premium":2.160306352073195,"strike":67.98677845654422,"iv":0.5100893518125522,"gamma":0.033215770093124396,"theta":-0.059721440258158405,"vega":0.06625038602002367,"rho":-0.01853281291991484,"breakevenPct":8.974729067461572},{"delta":0.35,"premium":2.643207465537252,"strike":69.34706328320352,"iv":0.5171235735608277,"gamma":0.035772682192364666,"theta":-0.06572046711075408,"vega":0.07182444952000767,"rho":-0.021671984722711868,"breakevenPct":7.761477200057141},{"delta":0.4,"premium":3.16609251968504,"strike":70.63976377952756,"iv":0.5147165354330708,"gamma":0.03762696850393701,"theta":-0.06784507874015748,"vega":0.07481988188976378,"rho":-0.024816814558656353,"breakevenPct":6.696971432819083},{"delta":0.45,"premium":3.7258858267716537,"strike":71.87007874015748,"iv":0.5035944881889763,"gamma":0.03883267716535433,"theta":-0.06639330708661417,"vega":0.07543503937007874,"rho":-0.027966867194429257,"breakevenPct":5.769769758042296},{"delta":0.5,"premium":4.285679133858268,"strike":73.10039370078741,"iv":0.4924724409448819,"gamma":0.040038385826771654,"theta":-0.06494153543307087,"vega":0.0760501968503937,"rho":-0.031116919830202157,"breakevenPct":4.842568083265507},{"delta":0.55,"premium":4.845472440944882,"strike":74.33070866141732,"iv":0.4813503937007874,"gamma":0.04124409448818898,"theta":-0.06348976377952756,"vega":0.07666535433070866,"rho":-0.034266972465975064,"breakevenPct":3.915366408488719},{"delta":0.6,"premium":5.639971346704871,"strike":75.65329512893983,"iv":0.48451146131805156,"gamma":0.04052808022922636,"theta":-0.06283065902578797,"vega":0.0758893982808023,"rho":-0.037574892797376094,"breakevenPct":3.1851235160966227},{"delta":0.65,"premium":6.64601226993865,"strike":77.06134969325153,"iv":0.4927435582822086,"gamma":0.03818957055214724,"theta":-0.06067116564417178,"vega":0.07283435582822086,"rho":-0.04102486475297948,"breakevenPct":2.6292164557939013},{"delta":0.7,"premium":7.729329608938547,"strike":78.54189944134077,"iv":0.4946944134078212,"gamma":0.03568715083798883,"theta":-0.05626145251396649,"vega":0.06829497206703912,"rho":-0.04453516146064363,"breakevenPct":2.0799209139766592},{"delta":0.75,"premium":8.353249097472924,"strike":79.60649819494584,"iv":0.46497148014440437,"gamma":0.03457545126353791,"theta":-0.046982671480144414,"vega":0.06229386281588448,"rho":-0.047719863090222,"breakevenPct":1.4705467789972033},{"delta":0.8,"premium":9.718421052631575,"strike":81.30701754385964,"iv":0.46467807017543833,"gamma":0.030717543859649133,"theta":-0.04017894736842102,"vega":0.05505263157894736,"rho":-0.05143911509827133,"breakevenPct":1.0068262362247193},{"delta":0.85,"premium":11.394612068965516,"strike":83.27801724137932,"iv":0.46192327586206894,"gamma":0.025482543103448274,"theta":-0.03133599137931034,"vega":0.04564762931034482,"rho":-0.05538920498933019,"breakevenPct":0.5991628871148817},{"delta":0.9,"premium":12.631527093596059,"strike":84.8128078817734,"iv":0.42908029556650246,"gamma":0.020742857142857143,"theta":-0.019023645320197048,"vega":0.034517241379310344,"rho":-0.059021893990674285,"breakevenPct":0.18725856105526967}]},"raw":{"call":[{"delta":0.1,"premium":0.7232022943970065,"strike":100.3595411205987,"iv":0.8431683285906595,"gamma":0.010474340577084336,"theta":-0.054069951546530604,"vega":0.034902549924803676,"rho":0.004792809475850312,"breakevenPct":39.77787069237909},{"delta":0.15,"premium":0.875,"strike":87.54957001759243,"iv":0.6091668324287597,"gamma":0.019254402400767687,"theta":-0.05237450685126946,"vega":0.04637248160428356,"rho":0.007303067458877668,"breakevenPct":22.274066733676218},{"delta":0.2,"premium":1.1035919770099971,"strike":82.95210697320003,"iv":0.5321148693927095,"gamma":0.02646497989952687,"theta":-0.05531577249230487,"vega":0.05565031702548579,"rho":0.009785071993208255,"breakevenPct":16.232763594315053},{"delta":0.25,"premium":1.3325812274368232,"strike":79.95667870036101,"iv":0.48428808664259926,"gamma":0.03339963898916968,"theta":-0.05780830324909748,"vega":0.06245162454873646,"rho":0.012446128564030125,"breakevenPct":12.407313840092039},{"delta":0.3,"premium":1.6647196261682242,"strike":78.26791277258567,"iv":0.47483769470404985,"gamma":0.03721059190031153,"theta":-0.062249844236760124,"vega":0.06828909657320872,"rho":0.014868118383566152,"breakevenPct":10.531360527725813},{"delta":0.35,"premium":2.0859011627906976,"strike":76.9563953488372,"iv":0.4831031976744186,"gamma":0.038987209302325576,"theta":-0.06764796511627906,"vega":0.0728046511627907,"rho":0.017249958951460295,"breakevenPct":9.300198310525666},{"delta":0.4,"premium":2.5601669941060905,"strike":75.66404715127702,"iv":0.48951787819253434,"gamma":0.04009371316306483,"theta":-0.07165638506876228,"vega":0.07587269155206287,"rho":0.019590260607969416,"breakevenPct":8.168948728831806},{"delta":0.45,"premium":3.220155440414508,"strike":74.58031088082902,"iv":0.5189887046632125,"gamma":0.03840766839378238,"theta":-0.07731533678756476,"vega":0.07715658031088082,"rho":0.021823317889784716,"breakevenPct":7.5829874997663484},{"delta":0.5,"premium":3.822487046632124,"strike":73.28497409326425,"iv":0.5177192746113989,"gamma":0.03812269430051814,"theta":-0.07674538860103627,"vega":0.07640528497409327,"rho":0.02408189878437169,"breakevenPct":6.624695457475767},{"delta":0.55,"premium":4.424818652849741,"strike":71.98963730569947,"iv":0.5164498445595854,"gamma":0.037837720207253886,"theta":-0.07617544041450777,"vega":0.0756539896373057,"rho":0.026340479678958667,"breakevenPct":5.666403415185185},{"delta":0.6,"premium":5.027150259067357,"strike":70.69430051813471,"iv":0.515180414507772,"gamma":0.03755274611398964,"theta":-0.07560549222797928,"vega":0.07490269430051813,"rho":0.02859906057354564,"breakevenPct":4.708111372894604},{"delta":0.65,"premium":5.823889875666074,"strike":69.31320307874482,"iv":0.5172334517465956,"gamma":0.03597146240378923,"theta":-0.07325334517465956,"vega":0.07193137951450562,"rho":0.03072952956329798,"breakevenPct":3.9000575999885108},{"delta":0.7,"premium":6.845204262877441,"strike":67.83303730017762,"iv":0.523124511545293,"gamma":0.03289271758436945,"theta":-0.06884245115452932,"vega":0.0663955595026643,"rho":0.03271200721470685,"breakevenPct":3.2655549313713994},{"delta":0.75,"premium":7.8665186500888105,"strike":66.35287152161042,"iv":0.5290155713439905,"gamma":0.029813972764949674,"theta":-0.06443155713439905,"vega":0.06085973949082297,"rho":0.03469448486611573,"breakevenPct":2.6310522627542863}],"put":[{"delta":0.2,"premium":1.1945041251450796,"strike":65.26620880322558,"iv":0.49602090831600126,"gamma":0.028101945894643862,"theta":-0.047723386552967074,"vega":0.05510225902005568,"rho":-0.012254469314320783,"breakevenPct":11.401232802270433},{"delta":0.25,"premium":1.6774052386091372,"strike":66.62649362988489,"iv":0.5030551300642767,"gamma":0.03065885799388413,"theta":-0.05372241340556274,"vega":0.060676322520039676,"rho":-0.015393641117117812,"breakevenPct":10.187980934866003},{"delta":0.3,"premium":2.160306352073195,"strike":67.98677845654422,"iv":0.5100893518125522,"gamma":0.033215770093124396,"theta":-0.059721440258158405,"vega":0.06625038602002367,"rho":-0.01853281291991484,"breakevenPct":8.974729067461572},{"delta":0.35,"premium":2.643207465537252,"strike":69.34706328320352,"iv":0.5171235735608277,"gamma":0.035772682192364666,"theta":-0.06572046711075408,"vega":0.07182444952000767,"rho":-0.021671984722711868,"breakevenPct":7.761477200057141},{"delta":0.4,"premium":3.16609251968504,"strike":70.63976377952756,"iv":0.5147165354330708,"gamma":0.03762696850393701,"theta":-0.06784507874015748,"vega":0.07481988188976378,"rho":-0.024816814558656353,"breakevenPct":6.696971432819083},{"delta":0.45,"premium":3.7258858267716537,"strike":71.87007874015748,"iv":0.5035944881889763,"gamma":0.03883267716535433,"theta":-0.06639330708661417,"vega":0.07543503937007874,"rho":-0.027966867194429257,"breakevenPct":5.769769758042296},{"delta":0.5,"premium":4.285679133858268,"strike":73.10039370078741,"iv":0.4924724409448819,"gamma":0.040038385826771654,"theta":-0.06494153543307087,"vega":0.0760501968503937,"rho":-0.031116919830202157,"breakevenPct":4.842568083265507},{"delta":0.55,"premium":4.845472440944882,"strike":74.33070866141732,"iv":0.4813503937007874,"gamma":0.04124409448818898,"theta":-0.06348976377952756,"vega":0.07666535433070866,"rho":-0.034266972465975064,"breakevenPct":3.915366408488719},{"delta":0.6,"premium":5.639971346704871,"strike":75.65329512893983,"iv":0.48451146131805156,"gamma":0.04052808022922636,"theta":-0.06283065902578797,"vega":0.0758893982808023,"rho":-0.037574892797376094,"breakevenPct":3.1851235160966227},{"delta":0.65,"premium":6.64601226993865,"strike":77.06134969325153,"iv":0.4927435582822086,"gamma":0.03818957055214724,"theta":-0.06067116564417178,"vega":0.07283435582822086,"rho":-0.04102486475297948,"breakevenPct":2.6292164557939013},{"delta":0.7,"premium":7.729329608938547,"strike":78.54189944134077,"iv":0.4946944134078212,"gamma":0.03568715083798883,"theta":-0.05626145251396649,"vega":0.06829497206703912,"rho":-0.04453516146064363,"breakevenPct":2.0799209139766592},{"delta":0.75,"premium":8.353249097472924,"strike":79.60649819494584,"iv":0.46497148014440437,"gamma":0.03457545126353791,"theta":-0.046982671480144414,"vega":0.06229386281588448,"rho":-0.047719863090222,"breakevenPct":1.4705467789972033},{"delta":0.8,"premium":9.718421052631575,"strike":81.30701754385964,"iv":0.46467807017543833,"gamma":0.030717543859649133,"theta":-0.04017894736842102,"vega":0.05505263157894736,"rho":-0.05143911509827133,"breakevenPct":1.0068262362247193},{"delta":0.85,"premium":11.394612068965516,"strike":83.27801724137932,"iv":0.46192327586206894,"gamma":0.025482543103448274,"theta":-0.03133599137931034,"vega":0.04564762931034482,"rho":-0.05538920498933019,"breakevenPct":0.5991628871148817},{"delta":0.9,"premium":12.631527093596059,"strike":84.8128078817734,"iv":0.42908029556650246,"gamma":0.020742857142857143,"theta":-0.019023645320197048,"vega":0.034517241379310344,"rho":-0.059021893990674285,"breakevenPct":0.18725856105526967}]}},"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"}}