{"symbol":"GSKH","url":"https://intraalpha.com/companies/GSKH","capturedAt":"2026-10-23T02:01:32.420Z","state":"partial","quote":{"symbol":"GSKH","last_price":71.8562,"prev_close":70.3866,"regular_close":71.8562,"change":1.4696,"change_pct":2.0879,"regular_change":1.4696,"regular_change_pct":2.0879,"extended_change":0,"extended_change_pct":0,"bid":35.65,"ask":140.44,"bid_size":100,"ask_size":100,"volume":210,"vwap":71.35,"open":70.8,"high":71.9,"low":70.8,"close":71.8562,"trade_count":9,"last_trade_at":"2026-10-23T00:00:00.172849586Z","last_quote_at":"2026-10-23T00:00:00.195689991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","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":682800,"net_expense_ratio":0.0019,"portfolio_turnover":0,"dividend_yield":0.0304,"inception_date":"2025-01-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:30.002111+00:00"},"optionObservedAt":null,"bars":[{"c":70.02,"h":70.06,"l":70.02,"n":3,"o":70.06,"t":"2026-10-16T13:30:00Z","v":300,"vw":70.046667},{"c":70.03,"h":70.03,"l":70.03,"n":1,"o":70.03,"t":"2026-10-16T13:35:00Z","v":100,"vw":70.03},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-16T13:45:00Z","v":100,"vw":70.18},{"c":69.87,"h":69.87,"l":69.87,"n":2,"o":69.87,"t":"2026-10-19T13:30:00Z","v":102,"vw":69.87},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-19T16:20:00Z","v":100,"vw":69.87},{"c":70.05,"h":70.07,"l":70.05,"n":2,"o":70.07,"t":"2026-10-19T19:25:00Z","v":200,"vw":70.06},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-10-20T13:50:00Z","v":107,"vw":70.35},{"c":70.07,"h":70.07,"l":70.07,"n":1,"o":70.07,"t":"2026-10-20T15:05:00Z","v":107,"vw":70.07},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-20T19:40:00Z","v":100,"vw":70.98},{"c":71.38,"h":71.74,"l":71.13,"n":5,"o":71.13,"t":"2026-10-20T19:45:00Z","v":500,"vw":71.46},{"c":71.11,"h":71.11,"l":71.11,"n":1,"o":71.11,"t":"2026-10-20T19:55:00Z","v":100,"vw":71.11},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-21T13:30:00Z","v":100,"vw":70.4},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-10-21T13:55:00Z","v":102,"vw":70.69},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-21T15:30:00Z","v":100,"vw":70.41},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-22T13:50:00Z","v":102,"vw":70.8},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-22T17:40:00Z","v":100,"vw":71.9}],"history":[{"c":50.3314,"h":50.64,"l":50.3314,"n":3,"o":50.53,"t":"2025-01-07T05:00:00Z","v":300,"vw":50.57},{"c":50.2476,"h":50.2476,"l":49.91,"n":1,"o":49.91,"t":"2025-01-08T05:00:00Z","v":100,"vw":49.91},{"c":50.0402,"h":50.07,"l":50.0402,"n":1,"o":50.07,"t":"2025-01-10T05:00:00Z","v":100,"vw":50.07},{"c":49.4766,"h":49.48,"l":49.4766,"n":34,"o":49.48,"t":"2025-01-13T05:00:00Z","v":240,"vw":49.48},{"c":48.6734,"h":48.85,"l":48.6734,"n":8,"o":48.85,"t":"2025-01-14T05:00:00Z","v":107,"vw":48.85},{"c":48.6734,"h":48.6734,"l":48.6734,"n":0,"o":48.6734,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":50.415,"h":50.415,"l":50.415,"n":2,"o":50.415,"t":"2025-01-16T05:00:00Z","v":68,"vw":50.415},{"c":50.415,"h":50.415,"l":50.415,"n":0,"o":50.415,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":50.247,"h":50.247,"l":50.2,"n":8,"o":50.23,"t":"2025-01-21T05:00:00Z","v":504,"vw":50.208},{"c":50.1911,"h":50.42,"l":50.08,"n":7,"o":50.41,"t":"2025-01-22T05:00:00Z","v":502,"vw":50.346},{"c":50.1911,"h":50.1911,"l":50.1911,"n":0,"o":50.1911,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":50.1911,"h":50.1911,"l":50.1911,"n":0,"o":50.1911,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":50.1911,"h":50.1911,"l":50.1911,"n":0,"o":50.1911,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":52.0273,"h":52.0273,"l":52.0273,"n":6,"o":52.0273,"t":"2025-01-28T05:00:00Z","v":18,"vw":52.0273},{"c":51.9288,"h":52.17,"l":51.9288,"n":1,"o":52.17,"t":"2025-01-29T05:00:00Z","v":100,"vw":52.17},{"c":52.3643,"h":52.3643,"l":51.72,"n":2,"o":51.72,"t":"2025-01-30T05:00:00Z","v":134,"vw":51.72},{"c":52.1962,"h":52.3,"l":52.15,"n":6,"o":52.15,"t":"2025-01-31T05:00:00Z","v":508,"vw":52.194},{"c":51.7729,"h":51.7729,"l":51.7729,"n":1,"o":51.7729,"t":"2025-02-03T05:00:00Z","v":1,"vw":51.7729},{"c":51.357,"h":51.36,"l":51.27,"n":3,"o":51.36,"t":"2025-02-04T05:00:00Z","v":201,"vw":51.315},{"c":55.5222,"h":55.5222,"l":54.72,"n":3,"o":54.72,"t":"2025-02-05T05:00:00Z","v":201,"vw":54.73},{"c":53.7905,"h":55.41,"l":53.7905,"n":4,"o":55.41,"t":"2025-02-06T05:00:00Z","v":251,"vw":54.985},{"c":53.5623,"h":53.5623,"l":53.51,"n":6,"o":53.51,"t":"2025-02-07T05:00:00Z","v":335,"vw":53.51},{"c":54.1834,"h":54.184,"l":54.1834,"n":1,"o":54.184,"t":"2025-02-10T05:00:00Z","v":100,"vw":54.184},{"c":53.315,"h":53.48,"l":53.315,"n":2,"o":53.48,"t":"2025-02-11T05:00:00Z","v":200,"vw":53.415},{"c":53.5632,"h":53.5632,"l":52.99,"n":30,"o":53.11,"t":"2025-02-12T05:00:00Z","v":7504,"vw":53.0144},{"c":53.6678,"h":53.6678,"l":53.6678,"n":5,"o":53.6678,"t":"2025-02-13T05:00:00Z","v":103,"vw":53.6678},{"c":52.9995,"h":53.19,"l":52.9995,"n":3,"o":53.19,"t":"2025-02-14T05:00:00Z","v":102,"vw":53.19},{"c":53.2915,"h":53.43,"l":53.2915,"n":1,"o":53.43,"t":"2025-02-18T05:00:00Z","v":100,"vw":53.43},{"c":53.2726,"h":53.33,"l":53.2726,"n":5,"o":53.33,"t":"2025-02-19T05:00:00Z","v":189,"vw":53.33},{"c":53.7485,"h":54.03,"l":53.7,"n":7,"o":54.03,"t":"2025-02-20T05:00:00Z","v":1100,"vw":53.75},{"c":53.8551,"h":53.8551,"l":53.54,"n":2,"o":53.54,"t":"2025-02-21T05:00:00Z","v":200,"vw":53.59},{"c":54.506,"h":54.52,"l":54.43,"n":3,"o":54.43,"t":"2025-02-24T05:00:00Z","v":202,"vw":54.475},{"c":56.2443,"h":56.2443,"l":55.7,"n":6,"o":55.7,"t":"2025-02-25T05:00:00Z","v":1201,"vw":56.058333},{"c":54.7958,"h":55.43,"l":54.7958,"n":10,"o":55.43,"t":"2025-02-26T05:00:00Z","v":1400,"vw":54.972143},{"c":54.9794,"h":54.99,"l":54.69,"n":3,"o":54.69,"t":"2025-02-27T05:00:00Z","v":300,"vw":54.82},{"c":55.4933,"h":55.4933,"l":55.4933,"n":5,"o":55.4933,"t":"2025-02-28T05:00:00Z","v":25,"vw":55.4933},{"c":55.5166,"h":55.95,"l":55.5166,"n":9,"o":55.95,"t":"2025-03-03T05:00:00Z","v":179,"vw":55.95},{"c":55.8379,"h":56.82,"l":55.71,"n":7,"o":56.82,"t":"2025-03-04T05:00:00Z","v":325,"vw":56.17},{"c":55.8303,"h":55.89,"l":55.77,"n":10,"o":55.89,"t":"2025-03-05T05:00:00Z","v":502,"vw":55.816667},{"c":56.6802,"h":56.6802,"l":56.08,"n":5,"o":56.08,"t":"2025-03-06T05:00:00Z","v":218,"vw":56.285},{"c":57.3369,"h":57.54,"l":56.81,"n":18,"o":56.82,"t":"2025-03-07T05:00:00Z","v":1409,"vw":57.347857},{"c":58.2375,"h":58.6,"l":58.12,"n":11,"o":58.5,"t":"2025-03-10T04:00:00Z","v":316,"vw":58.406667},{"c":56.6169,"h":57.3,"l":56.6169,"n":10,"o":57.3,"t":"2025-03-11T04:00:00Z","v":211,"vw":57.3},{"c":55.6221,"h":55.86,"l":55.6221,"n":5,"o":55.86,"t":"2025-03-12T04:00:00Z","v":205,"vw":55.8},{"c":56.2681,"h":56.2681,"l":56.22,"n":2,"o":56.22,"t":"2025-03-13T04:00:00Z","v":200,"vw":56.235},{"c":56.7611,"h":56.7611,"l":56.47,"n":4,"o":56.47,"t":"2025-03-14T04:00:00Z","v":203,"vw":56.485},{"c":57.5741,"h":57.5741,"l":57.37,"n":3,"o":57.54,"t":"2025-03-17T04:00:00Z","v":201,"vw":57.455},{"c":57.5861,"h":57.5861,"l":57.47,"n":12,"o":57.47,"t":"2025-03-18T04:00:00Z","v":212,"vw":57.47},{"c":56.4682,"h":56.9,"l":56.31,"n":43,"o":56.9,"t":"2025-03-19T04:00:00Z","v":4202,"vw":56.474048},{"c":56.4479,"h":56.47,"l":56.43,"n":3,"o":56.44,"t":"2025-03-20T04:00:00Z","v":300,"vw":56.446667},{"c":56.41,"h":56.54,"l":56.4,"n":7,"o":56.54,"t":"2025-03-21T04:00:00Z","v":1300,"vw":56.422308},{"c":55.4308,"h":55.59,"l":55.4308,"n":11,"o":55.59,"t":"2025-03-24T04:00:00Z","v":310,"vw":55.566667},{"c":55.4121,"h":56.25,"l":55.4121,"n":11,"o":56.21,"t":"2025-03-25T04:00:00Z","v":1504,"vw":56.00427},{"c":55.1628,"h":55.25,"l":54.9,"n":12,"o":55.25,"t":"2025-03-26T04:00:00Z","v":808,"vw":55.11625},{"c":55.2734,"h":55.2734,"l":55.09,"n":6,"o":55.09,"t":"2025-03-27T04:00:00Z","v":268,"vw":55.145},{"c":55.5381,"h":55.75,"l":55.4,"n":16,"o":55.75,"t":"2025-03-28T04:00:00Z","v":1804,"vw":55.460556},{"c":55.7313,"h":55.7313,"l":54.6,"n":5,"o":54.6,"t":"2025-03-31T04:00:00Z","v":104,"vw":54.6},{"c":54.3561,"h":55.28,"l":54.23,"n":13,"o":55.28,"t":"2025-04-01T04:00:00Z","v":1626,"vw":54.35},{"c":53.8928,"h":53.8928,"l":53.8,"n":2,"o":53.8,"t":"2025-04-02T04:00:00Z","v":101,"vw":53.8},{"c":53.8928,"h":53.8928,"l":53.8928,"n":0,"o":53.8928,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":52.86,"h":53.32,"l":52.86,"n":9,"o":53.32,"t":"2025-04-04T04:00:00Z","v":1205,"vw":53.265},{"c":50.91,"h":51.64,"l":50.25,"n":15,"o":50.96,"t":"2025-04-07T04:00:00Z","v":1302,"vw":50.849231},{"c":49.583,"h":50.89,"l":49.583,"n":12,"o":50.89,"t":"2025-04-08T04:00:00Z","v":2000,"vw":50.14428},{"c":49.8661,"h":50.34,"l":48.14,"n":18,"o":48.14,"t":"2025-04-09T04:00:00Z","v":1512,"vw":48.637333},{"c":48.2791,"h":48.84,"l":48.2791,"n":16,"o":48.83,"t":"2025-04-10T04:00:00Z","v":5100,"vw":48.825294},{"c":49.1544,"h":49.33,"l":48.7,"n":4,"o":48.7,"t":"2025-04-11T04:00:00Z","v":202,"vw":49.015},{"c":49.7478,"h":49.7478,"l":49.7478,"n":2,"o":49.7478,"t":"2025-04-14T04:00:00Z","v":3,"vw":49.7478},{"c":50.1756,"h":50.34,"l":50.1756,"n":1,"o":50.34,"t":"2025-04-15T04:00:00Z","v":100,"vw":50.34},{"c":49.7352,"h":50.26,"l":49.7352,"n":3,"o":50.19,"t":"2025-04-16T04:00:00Z","v":300,"vw":50.213333},{"c":50.365,"h":50.365,"l":49.93,"n":2,"o":49.93,"t":"2025-04-17T04:00:00Z","v":200,"vw":50.025},{"c":50.365,"h":50.365,"l":50.365,"n":0,"o":50.365,"t":"2025-04-21T04:00:00Z","v":0,"vw":0},{"c":51.06,"h":51.22,"l":51.06,"n":4,"o":51.22,"t":"2025-04-22T04:00:00Z","v":400,"vw":51.1125},{"c":51.8955,"h":51.96,"l":51.75,"n":11,"o":51.81,"t":"2025-04-23T04:00:00Z","v":1007,"vw":51.819811},{"c":52.2654,"h":52.2654,"l":52.15,"n":3,"o":52.15,"t":"2025-04-24T04:00:00Z","v":257,"vw":52.175},{"c":52.2424,"h":52.32,"l":51.99,"n":7,"o":52.07,"t":"2025-04-25T04:00:00Z","v":648,"vw":52.1375},{"c":52.804,"h":52.85,"l":52.804,"n":2,"o":52.85,"t":"2025-04-28T04:00:00Z","v":202,"vw":52.85},{"c":54.2694,"h":54.2694,"l":53.27,"n":5,"o":53.27,"t":"2025-04-29T04:00:00Z","v":205,"vw":53.626436},{"c":55.6035,"h":55.6035,"l":55.26,"n":3,"o":55.34,"t":"2025-04-30T04:00:00Z","v":300,"vw":55.29},{"c":54.2984,"h":54.7,"l":54.29,"n":5,"o":54.41,"t":"2025-05-01T04:00:00Z","v":450,"vw":54.475},{"c":54.6656,"h":54.6656,"l":54.44,"n":1,"o":54.44,"t":"2025-05-02T04:00:00Z","v":107,"vw":54.44},{"c":54.4089,"h":54.61,"l":54.4089,"n":3,"o":54.61,"t":"2025-05-05T04:00:00Z","v":110,"vw":54.61},{"c":52.1296,"h":53.72,"l":52.1296,"n":10,"o":53.72,"t":"2025-05-06T04:00:00Z","v":802,"vw":53.2125},{"c":51.9193,"h":51.95,"l":51.9193,"n":4,"o":51.95,"t":"2025-05-07T04:00:00Z","v":301,"vw":51.933333},{"c":51.9193,"h":51.9193,"l":51.9193,"n":0,"o":51.9193,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":51.1868,"h":51.1868,"l":51.1868,"n":2,"o":51.1868,"t":"2025-05-09T04:00:00Z","v":2,"vw":51.1868},{"c":52.6408,"h":52.6408,"l":52.19,"n":8,"o":52.2,"t":"2025-05-12T04:00:00Z","v":933,"vw":52.363367},{"c":50.8778,"h":51.29,"l":50.7,"n":10,"o":51.16,"t":"2025-05-13T04:00:00Z","v":901,"vw":50.9356},{"c":50.858,"h":50.858,"l":50.858,"n":3,"o":50.858,"t":"2025-05-14T04:00:00Z","v":101,"vw":50.858},{"c":50.858,"h":50.858,"l":50.858,"n":0,"o":50.858,"t":"2025-05-15T04:00:00Z","v":0,"vw":0},{"c":53.2543,"h":53.2543,"l":53.2543,"n":1,"o":53.2543,"t":"2025-05-16T04:00:00Z","v":30,"vw":53.2543},{"c":53.2543,"h":53.2543,"l":53.2543,"n":0,"o":53.2543,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":53.8982,"h":53.8982,"l":53.7,"n":8,"o":53.7,"t":"2025-05-20T04:00:00Z","v":107,"vw":53.7},{"c":53.8982,"h":53.8982,"l":53.8982,"n":0,"o":53.8982,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":54.4826,"h":54.4826,"l":54.4826,"n":4,"o":54.4826,"t":"2025-05-22T04:00:00Z","v":151,"vw":54.4826},{"c":53.7254,"h":53.7254,"l":53.7254,"n":3,"o":53.7254,"t":"2025-05-23T04:00:00Z","v":5,"vw":53.7254},{"c":54.9158,"h":54.9158,"l":54.9158,"n":1,"o":54.9158,"t":"2025-05-27T04:00:00Z","v":7,"vw":54.9158},{"c":54.7,"h":54.7,"l":54.7,"n":3,"o":54.7,"t":"2025-05-28T04:00:00Z","v":102,"vw":54.7},{"c":54.7,"h":54.7,"l":54.7,"n":0,"o":54.7,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":57.2724,"h":57.2724,"l":56.9,"n":4,"o":56.9,"t":"2025-05-30T04:00:00Z","v":309,"vw":57.056667},{"c":57.7576,"h":57.7576,"l":57.32,"n":2,"o":57.32,"t":"2025-06-02T04:00:00Z","v":102,"vw":57.32},{"c":56.2728,"h":56.52,"l":56.01,"n":7,"o":56.52,"t":"2025-06-03T04:00:00Z","v":307,"vw":56.203333},{"c":56.6457,"h":56.6457,"l":56.47,"n":1,"o":56.47,"t":"2025-06-04T04:00:00Z","v":100,"vw":56.47},{"c":56.88,"h":56.9,"l":56.88,"n":2,"o":56.9,"t":"2025-06-05T04:00:00Z","v":210,"vw":56.88981},{"c":57.2496,"h":57.25,"l":57.19,"n":5,"o":57.19,"t":"2025-06-06T04:00:00Z","v":266,"vw":57.22},{"c":56.6687,"h":56.85,"l":56.6687,"n":1,"o":56.85,"t":"2025-06-09T04:00:00Z","v":100,"vw":56.85},{"c":57.4596,"h":57.4596,"l":56.83,"n":6,"o":56.83,"t":"2025-06-10T04:00:00Z","v":404,"vw":56.875441},{"c":57.7322,"h":57.78,"l":57.7,"n":4,"o":57.78,"t":"2025-06-11T04:00:00Z","v":308,"vw":57.730331},{"c":58.6682,"h":58.8,"l":58.55,"n":2,"o":58.55,"t":"2025-06-12T04:00:00Z","v":200,"vw":58.675},{"c":56.5642,"h":57.16,"l":56.5642,"n":6,"o":57.16,"t":"2025-06-13T04:00:00Z","v":230,"vw":56.933399},{"c":56.5642,"h":56.5642,"l":56.5642,"n":0,"o":56.5642,"t":"2025-06-16T04:00:00Z","v":0,"vw":0},{"c":55.5113,"h":55.61,"l":55.51,"n":2,"o":55.61,"t":"2025-06-17T04:00:00Z","v":200,"vw":55.56},{"c":54.1759,"h":54.82,"l":54.12,"n":4,"o":54.78,"t":"2025-06-18T04:00:00Z","v":307,"vw":54.573333},{"c":53.1025,"h":53.1025,"l":52.84,"n":2,"o":52.84,"t":"2025-06-20T04:00:00Z","v":203,"vw":52.933596},{"c":53.1396,"h":53.1396,"l":53.04,"n":2,"o":53.04,"t":"2025-06-23T04:00:00Z","v":111,"vw":53.04},{"c":53.3566,"h":53.3566,"l":53.3,"n":2,"o":53.3,"t":"2025-06-24T04:00:00Z","v":107,"vw":53.3},{"c":52.6428,"h":52.81,"l":52.6428,"n":2,"o":52.81,"t":"2025-06-25T04:00:00Z","v":206,"vw":52.800291},{"c":52.8116,"h":53.14,"l":52.72,"n":3,"o":53.14,"t":"2025-06-26T04:00:00Z","v":210,"vw":52.932079},{"c":52.8534,"h":52.94,"l":52.8534,"n":2,"o":52.94,"t":"2025-06-27T04:00:00Z","v":110,"vw":52.94},{"c":52.5669,"h":52.57,"l":52.5669,"n":13,"o":52.57,"t":"2025-06-30T04:00:00Z","v":112,"vw":52.57},{"c":53.292,"h":53.292,"l":53.292,"n":5,"o":53.292,"t":"2025-07-01T04:00:00Z","v":6,"vw":53.292},{"c":53.0866,"h":53.32,"l":52.92,"n":8,"o":53.32,"t":"2025-07-02T04:00:00Z","v":602,"vw":53.102},{"c":52.7303,"h":53,"l":52.7303,"n":5,"o":53,"t":"2025-07-03T04:00:00Z","v":264,"vw":52.89},{"c":52.7252,"h":52.7252,"l":52.6,"n":6,"o":52.65,"t":"2025-07-07T04:00:00Z","v":312,"vw":52.626821},{"c":53.1893,"h":53.38,"l":53,"n":3,"o":53.06,"t":"2025-07-08T04:00:00Z","v":304,"vw":53.144737},{"c":53.9115,"h":53.92,"l":53.9115,"n":4,"o":53.92,"t":"2025-07-09T04:00:00Z","v":106,"vw":53.92},{"c":54.7429,"h":55.35,"l":54.7429,"n":9,"o":54.91,"t":"2025-07-10T04:00:00Z","v":629,"vw":55.163333},{"c":53.2855,"h":53.5,"l":53.2855,"n":7,"o":53.5,"t":"2025-07-11T04:00:00Z","v":280,"vw":53.475124},{"c":53.687,"h":53.71,"l":53.62,"n":2,"o":53.62,"t":"2025-07-14T04:00:00Z","v":201,"vw":53.665224},{"c":53.054,"h":53.054,"l":53,"n":4,"o":53,"t":"2025-07-15T04:00:00Z","v":203,"vw":53},{"c":53.6288,"h":53.82,"l":53.42,"n":7,"o":53.82,"t":"2025-07-16T04:00:00Z","v":517,"vw":53.624544},{"c":51.0759,"h":53.44,"l":50.43,"n":18,"o":53.44,"t":"2025-07-17T04:00:00Z","v":1289,"vw":51.7},{"c":50.9146,"h":50.9146,"l":50.8,"n":11,"o":50.81,"t":"2025-07-18T04:00:00Z","v":288,"vw":50.805},{"c":50.5002,"h":50.76,"l":50.5002,"n":5,"o":50.76,"t":"2025-07-21T04:00:00Z","v":108,"vw":50.76},{"c":51.4107,"h":51.4107,"l":50.9,"n":1,"o":50.9,"t":"2025-07-22T04:00:00Z","v":104,"vw":50.9},{"c":52.6715,"h":53.59,"l":51.92,"n":11,"o":51.92,"t":"2025-07-23T04:00:00Z","v":1009,"vw":52.687905},{"c":53.132,"h":53.132,"l":52.61,"n":5,"o":52.83,"t":"2025-07-24T04:00:00Z","v":406,"vw":52.692074},{"c":53.0368,"h":53.0368,"l":52.63,"n":8,"o":52.72,"t":"2025-07-25T04:00:00Z","v":332,"vw":52.775921},{"c":52.7428,"h":52.85,"l":52.7428,"n":4,"o":52.81,"t":"2025-07-28T04:00:00Z","v":217,"vw":52.830583},{"c":53.0802,"h":53.0802,"l":53.0802,"n":2,"o":53.0802,"t":"2025-07-29T04:00:00Z","v":2,"vw":53.0802},{"c":55.188,"h":55.188,"l":54.46,"n":4,"o":54.46,"t":"2025-07-30T04:00:00Z","v":163,"vw":54.46},{"c":52.7964,"h":53.94,"l":52.7964,"n":1,"o":53.94,"t":"2025-07-31T04:00:00Z","v":100,"vw":53.94},{"c":53.1358,"h":53.1358,"l":53.07,"n":3,"o":53.07,"t":"2025-08-01T04:00:00Z","v":201,"vw":53.08},{"c":53.1358,"h":53.1358,"l":53.1358,"n":0,"o":53.1358,"t":"2025-08-04T04:00:00Z","v":0,"vw":0},{"c":52.7505,"h":53.01,"l":52.7505,"n":2,"o":53.01,"t":"2025-08-05T04:00:00Z","v":150,"vw":53.01},{"c":51.7627,"h":51.9,"l":51.7627,"n":2,"o":51.88,"t":"2025-08-06T04:00:00Z","v":203,"vw":51.889852},{"c":52.5528,"h":52.58,"l":52.5528,"n":3,"o":52.58,"t":"2025-08-07T04:00:00Z","v":103,"vw":52.58},{"c":52.7545,"h":52.95,"l":52.7545,"n":3,"o":52.95,"t":"2025-08-08T04:00:00Z","v":303,"vw":52.893399},{"c":52.8388,"h":53.17,"l":52.8388,"n":4,"o":53.17,"t":"2025-08-11T04:00:00Z","v":215,"vw":53.02},{"c":53.2596,"h":53.2596,"l":52.97,"n":2,"o":53.02,"t":"2025-08-12T04:00:00Z","v":203,"vw":52.995369},{"c":54.2525,"h":54.2525,"l":54.2525,"n":4,"o":54.2525,"t":"2025-08-13T04:00:00Z","v":113,"vw":54.2525},{"c":54.3518,"h":54.3518,"l":53.85,"n":3,"o":53.85,"t":"2025-08-14T04:00:00Z","v":219,"vw":53.931182},{"c":54.9279,"h":54.9279,"l":54.47,"n":3,"o":54.47,"t":"2025-08-15T04:00:00Z","v":201,"vw":54.505},{"c":54.9026,"h":55.06,"l":54.84,"n":5,"o":55.06,"t":"2025-08-18T04:00:00Z","v":414,"vw":54.9675},{"c":55.6638,"h":55.6638,"l":55.35,"n":7,"o":55.35,"t":"2025-08-19T04:00:00Z","v":414,"vw":55.404691},{"c":56.485,"h":56.93,"l":56.485,"n":4,"o":56.93,"t":"2025-08-20T04:00:00Z","v":301,"vw":56.813333},{"c":56.6126,"h":56.79,"l":56.57,"n":5,"o":56.57,"t":"2025-08-21T04:00:00Z","v":212,"vw":56.68},{"c":56.2737,"h":57.01,"l":56.2737,"n":2,"o":57.01,"t":"2025-08-22T04:00:00Z","v":202,"vw":57.01},{"c":55.9404,"h":56,"l":55.72,"n":6,"o":56,"t":"2025-08-25T04:00:00Z","v":322,"vw":55.875163},{"c":56.0634,"h":56.0634,"l":55.8,"n":5,"o":55.8,"t":"2025-08-26T04:00:00Z","v":207,"vw":55.815149},{"c":56.1481,"h":56.45,"l":56.05,"n":4,"o":56.45,"t":"2025-08-27T04:00:00Z","v":206,"vw":56.252956},{"c":55.3809,"h":55.84,"l":55.3809,"n":6,"o":55.84,"t":"2025-08-28T04:00:00Z","v":1051,"vw":55.750561},{"c":55.6594,"h":55.6594,"l":55.43,"n":1,"o":55.43,"t":"2025-08-29T04:00:00Z","v":100,"vw":55.43},{"c":55.2039,"h":55.2039,"l":55.03,"n":2,"o":55.03,"t":"2025-09-02T04:00:00Z","v":105,"vw":55.03},{"c":55.605,"h":55.96,"l":55.605,"n":4,"o":55.62,"t":"2025-09-03T04:00:00Z","v":305,"vw":55.758421},{"c":55.8625,"h":55.8625,"l":55.68,"n":5,"o":55.76,"t":"2025-09-04T04:00:00Z","v":206,"vw":55.720591},{"c":56.7487,"h":56.7487,"l":56.16,"n":8,"o":56.16,"t":"2025-09-05T04:00:00Z","v":706,"vw":56.435291},{"c":56.1434,"h":56.1434,"l":55.38,"n":4,"o":55.38,"t":"2025-09-08T04:00:00Z","v":205,"vw":55.44},{"c":57.4532,"h":57.4532,"l":57.4532,"n":1,"o":57.4532,"t":"2025-09-09T04:00:00Z","v":1,"vw":57.4532},{"c":56.9032,"h":56.9032,"l":56.69,"n":3,"o":56.71,"t":"2025-09-10T04:00:00Z","v":265,"vw":56.700385},{"c":57.9996,"h":58,"l":57.9996,"n":1,"o":58,"t":"2025-09-11T04:00:00Z","v":102,"vw":58},{"c":57.1288,"h":57.7,"l":56.86,"n":7,"o":57.7,"t":"2025-09-12T04:00:00Z","v":463,"vw":57.173171},{"c":56.2387,"h":56.41,"l":56.23,"n":4,"o":56.41,"t":"2025-09-15T04:00:00Z","v":301,"vw":56.306667},{"c":55.7526,"h":55.88,"l":55.7526,"n":3,"o":55.84,"t":"2025-09-16T04:00:00Z","v":209,"vw":55.86},{"c":56.183,"h":56.19,"l":56.183,"n":4,"o":56.19,"t":"2025-09-17T04:00:00Z","v":163,"vw":56.19},{"c":56.5073,"h":56.5073,"l":56.45,"n":6,"o":56.45,"t":"2025-09-18T04:00:00Z","v":199,"vw":56.45},{"c":57.2303,"h":57.25,"l":57.09,"n":2,"o":57.09,"t":"2025-09-19T04:00:00Z","v":205,"vw":57.168049},{"c":57.442,"h":57.66,"l":57.37,"n":7,"o":57.37,"t":"2025-09-22T04:00:00Z","v":331,"vw":57.523981},{"c":56.837,"h":57.05,"l":56.837,"n":10,"o":57.05,"t":"2025-09-23T04:00:00Z","v":148,"vw":57.05},{"c":56.7461,"h":56.81,"l":56.71,"n":5,"o":56.81,"t":"2025-09-24T04:00:00Z","v":207,"vw":56.76},{"c":56.3482,"h":56.69,"l":56.12,"n":3,"o":56.69,"t":"2025-09-25T04:00:00Z","v":304,"vw":56.407105},{"c":56.3874,"h":56.92,"l":56.03,"n":9,"o":56.89,"t":"2025-09-26T04:00:00Z","v":517,"vw":56.495397},{"c":57.9778,"h":57.9778,"l":57.35,"n":3,"o":57.35,"t":"2025-09-29T04:00:00Z","v":226,"vw":57.450498},{"c":60.8254,"h":60.8254,"l":59.8,"n":12,"o":59.8,"t":"2025-09-30T04:00:00Z","v":458,"vw":60.071883},{"c":63.8782,"h":63.8782,"l":62.44,"n":7,"o":62.44,"t":"2025-10-01T04:00:00Z","v":403,"vw":62.91},{"c":61.5354,"h":62.71,"l":61.5354,"n":8,"o":62.52,"t":"2025-10-02T04:00:00Z","v":332,"vw":62.461797},{"c":61.19,"h":61.355,"l":60.91,"n":8,"o":61.06,"t":"2025-10-03T04:00:00Z","v":525,"vw":61.101},{"c":61.0823,"h":61.49,"l":61.0823,"n":5,"o":61.49,"t":"2025-10-06T04:00:00Z","v":126,"vw":61.49},{"c":61.3711,"h":61.3711,"l":61.3,"n":4,"o":61.3,"t":"2025-10-07T04:00:00Z","v":264,"vw":61.320392},{"c":61.3451,"h":61.62,"l":61.3451,"n":2,"o":61.62,"t":"2025-10-08T04:00:00Z","v":200,"vw":61.57},{"c":61.8598,"h":62.38,"l":61.8598,"n":2,"o":62.38,"t":"2025-10-09T04:00:00Z","v":200,"vw":62.33},{"c":61.6658,"h":62.17,"l":61.6658,"n":2,"o":62.17,"t":"2025-10-10T04:00:00Z","v":123,"vw":62.17},{"c":61.8277,"h":61.8277,"l":61.8277,"n":1,"o":61.8277,"t":"2025-10-13T04:00:00Z","v":1,"vw":61.8277},{"c":62.6218,"h":62.6218,"l":62.52,"n":3,"o":62.52,"t":"2025-10-14T04:00:00Z","v":136,"vw":62.52},{"c":61.78,"h":61.78,"l":61.77,"n":9,"o":61.77,"t":"2025-10-15T04:00:00Z","v":2315,"vw":61.772273},{"c":61.6573,"h":61.69,"l":61.45,"n":6,"o":61.69,"t":"2025-10-16T04:00:00Z","v":249,"vw":61.57},{"c":61.8366,"h":62.46,"l":61.79,"n":8,"o":62.12,"t":"2025-10-17T04:00:00Z","v":701,"vw":62.105714},{"c":62.213,"h":62.41,"l":61.86,"n":8,"o":61.86,"t":"2025-10-20T04:00:00Z","v":804,"vw":62.199813},{"c":62.19,"h":62.5,"l":62.19,"n":4,"o":62.5,"t":"2025-10-21T04:00:00Z","v":243,"vw":62.415},{"c":62.5656,"h":62.83,"l":62.5656,"n":3,"o":62.69,"t":"2025-10-22T04:00:00Z","v":301,"vw":62.773522},{"c":65.02,"h":65.02,"l":62.38,"n":14,"o":62.38,"t":"2025-10-23T04:00:00Z","v":2600,"vw":64.604615},{"c":61.5547,"h":62,"l":61,"n":7,"o":62,"t":"2025-10-24T04:00:00Z","v":421,"vw":61.2825},{"c":62.3136,"h":62.33,"l":62.07,"n":38,"o":62.07,"t":"2025-10-27T04:00:00Z","v":1714,"vw":62.30125},{"c":62.2264,"h":62.2264,"l":61.26,"n":3,"o":61.37,"t":"2025-10-28T04:00:00Z","v":300,"vw":61.336667},{"c":65.7008,"h":66.07,"l":65.7008,"n":6,"o":65.95,"t":"2025-10-29T04:00:00Z","v":338,"vw":66.02},{"c":67.4782,"h":67.4782,"l":66.38,"n":5,"o":66.38,"t":"2025-10-30T04:00:00Z","v":314,"vw":67.053333},{"c":67.27,"h":67.27,"l":67.27,"n":3,"o":67.27,"t":"2025-10-31T04:00:00Z","v":105,"vw":67.27},{"c":66.5438,"h":66.75,"l":66.53,"n":6,"o":66.75,"t":"2025-11-03T05:00:00Z","v":218,"vw":66.640542},{"c":67.819,"h":67.88,"l":67.6,"n":8,"o":67.88,"t":"2025-11-04T05:00:00Z","v":227,"vw":67.74},{"c":67.4999,"h":67.5,"l":67.4999,"n":5,"o":67.5,"t":"2025-11-05T05:00:00Z","v":165,"vw":67.5},{"c":67.5093,"h":67.5093,"l":67.25,"n":6,"o":67.25,"t":"2025-11-06T05:00:00Z","v":228,"vw":67.309701},{"c":66.811,"h":66.96,"l":66.811,"n":6,"o":66.82,"t":"2025-11-07T05:00:00Z","v":232,"vw":66.89},{"c":67.6365,"h":67.6365,"l":66.82,"n":3,"o":66.96,"t":"2025-11-10T05:00:00Z","v":213,"vw":66.891359},{"c":69.2338,"h":69.2338,"l":68.86,"n":4,"o":68.86,"t":"2025-11-11T05:00:00Z","v":247,"vw":68.890588},{"c":69.0365,"h":69.05,"l":69.01,"n":3,"o":69.01,"t":"2025-11-12T05:00:00Z","v":203,"vw":69.03},{"c":68.7743,"h":68.7743,"l":68.7743,"n":3,"o":68.7743,"t":"2025-11-13T05:00:00Z","v":6,"vw":68.7743},{"c":68.0269,"h":68.46,"l":68.0269,"n":13,"o":68.46,"t":"2025-11-14T05:00:00Z","v":282,"vw":68.345},{"c":68.549,"h":69.03,"l":68.549,"n":4,"o":68.98,"t":"2025-11-17T05:00:00Z","v":203,"vw":69.005},{"c":68.3906,"h":68.41,"l":68,"n":10,"o":68,"t":"2025-11-18T05:00:00Z","v":268,"vw":68.205},{"c":67.6977,"h":68.16,"l":67.6977,"n":8,"o":68.16,"t":"2025-11-19T05:00:00Z","v":359,"vw":68.1306},{"c":67.0095,"h":67.26,"l":67.0095,"n":2,"o":67.26,"t":"2025-11-20T05:00:00Z","v":200,"vw":67.225},{"c":68.3276,"h":68.435,"l":68.3276,"n":4,"o":68.435,"t":"2025-11-21T05:00:00Z","v":202,"vw":68.4175},{"c":68.132,"h":68.34,"l":68.132,"n":3,"o":68.34,"t":"2025-11-24T05:00:00Z","v":201,"vw":68.325},{"c":68.65,"h":68.75,"l":68.64,"n":2,"o":68.64,"t":"2025-11-25T05:00:00Z","v":205,"vw":68.693659},{"c":68.8641,"h":69.2,"l":68.8641,"n":2,"o":69.2,"t":"2025-11-26T05:00:00Z","v":205,"vw":69.184634},{"c":68.6661,"h":68.6661,"l":68.23,"n":4,"o":68.27,"t":"2025-11-28T05:00:00Z","v":400,"vw":68.265},{"c":67.8122,"h":68.35,"l":67.8122,"n":2,"o":68.35,"t":"2025-12-01T05:00:00Z","v":205,"vw":68.32561},{"c":69.3188,"h":69.3188,"l":69.3188,"n":2,"o":69.3188,"t":"2025-12-02T05:00:00Z","v":13,"vw":69.3188},{"c":69.5663,"h":69.81,"l":69.5,"n":5,"o":69.81,"t":"2025-12-03T05:00:00Z","v":210,"vw":69.655},{"c":69.11,"h":69.11,"l":69.11,"n":1,"o":69.11,"t":"2025-12-04T05:00:00Z","v":88,"vw":69.11},{"c":68.7596,"h":68.7596,"l":68.7596,"n":2,"o":68.7596,"t":"2025-12-05T05:00:00Z","v":2,"vw":68.7596},{"c":68.9548,"h":69.01,"l":68.9548,"n":2,"o":69.01,"t":"2025-12-08T05:00:00Z","v":211,"vw":69.004882},{"c":67.4822,"h":67.4822,"l":67.4822,"n":1,"o":67.4822,"t":"2025-12-09T05:00:00Z","v":3,"vw":67.4822},{"c":67.4822,"h":67.4822,"l":67.4822,"n":0,"o":67.4822,"t":"2025-12-10T05:00:00Z","v":0,"vw":0},{"c":69.2873,"h":69.29,"l":69.2873,"n":2,"o":69.29,"t":"2025-12-11T05:00:00Z","v":105,"vw":69.29},{"c":69.3194,"h":69.4,"l":69.25,"n":5,"o":69.25,"t":"2025-12-12T05:00:00Z","v":307,"vw":69.316667},{"c":69.83,"h":69.83,"l":69.83,"n":3,"o":69.83,"t":"2025-12-15T05:00:00Z","v":126,"vw":69.83},{"c":68.2433,"h":68.51,"l":68.2433,"n":3,"o":68.51,"t":"2025-12-16T05:00:00Z","v":105,"vw":68.51},{"c":68.3499,"h":68.75,"l":68.3499,"n":4,"o":68.75,"t":"2025-12-17T05:00:00Z","v":109,"vw":68.75},{"c":67.7657,"h":67.94,"l":67.7657,"n":6,"o":67.94,"t":"2025-12-18T05:00:00Z","v":108,"vw":67.94},{"c":68.16,"h":68.19,"l":68.16,"n":7,"o":68.19,"t":"2025-12-19T05:00:00Z","v":305,"vw":68.17},{"c":67.704,"h":67.704,"l":67.69,"n":2,"o":67.69,"t":"2025-12-22T05:00:00Z","v":101,"vw":67.69},{"c":67.7967,"h":67.95,"l":67.7967,"n":10,"o":67.95,"t":"2025-12-23T05:00:00Z","v":208,"vw":67.925},{"c":68.0872,"h":68.0872,"l":68.01,"n":2,"o":68.01,"t":"2025-12-24T05:00:00Z","v":101,"vw":68.01},{"c":67.985,"h":67.985,"l":67.985,"n":2,"o":67.985,"t":"2025-12-26T05:00:00Z","v":2,"vw":67.985},{"c":68.1682,"h":68.3,"l":68.07,"n":9,"o":68.07,"t":"2025-12-29T05:00:00Z","v":653,"vw":68.152},{"c":68.6159,"h":68.6159,"l":68.54,"n":3,"o":68.54,"t":"2025-12-30T05:00:00Z","v":139,"vw":68.54},{"c":68.2031,"h":68.48,"l":68.2031,"n":2,"o":68.48,"t":"2025-12-31T05:00:00Z","v":102,"vw":68.48},{"c":69.0602,"h":69.0602,"l":68.46,"n":4,"o":68.46,"t":"2026-01-02T05:00:00Z","v":107,"vw":68.46},{"c":67.8108,"h":68.2,"l":67.8108,"n":7,"o":68.2,"t":"2026-01-05T05:00:00Z","v":1117,"vw":68.2},{"c":70.4249,"h":70.99,"l":70.4249,"n":2,"o":70.99,"t":"2026-01-06T05:00:00Z","v":200,"vw":70.745},{"c":70.5554,"h":70.98,"l":70.54,"n":3,"o":70.98,"t":"2026-01-07T05:00:00Z","v":207,"vw":70.757822},{"c":70.064,"h":71.22,"l":70.064,"n":5,"o":71.22,"t":"2026-01-08T05:00:00Z","v":234,"vw":70.651724},{"c":70.4516,"h":70.92,"l":70.4516,"n":10,"o":70.92,"t":"2026-01-09T05:00:00Z","v":233,"vw":70.86},{"c":70.1228,"h":70.18,"l":70.1228,"n":3,"o":70.13,"t":"2026-01-12T05:00:00Z","v":203,"vw":70.155},{"c":69.7311,"h":69.79,"l":69.7311,"n":4,"o":69.79,"t":"2026-01-13T05:00:00Z","v":104,"vw":69.79},{"c":70.9277,"h":70.9277,"l":70.06,"n":1,"o":70.06,"t":"2026-01-14T05:00:00Z","v":102,"vw":70.06},{"c":68.8616,"h":69.3,"l":68.8616,"n":7,"o":69.23,"t":"2026-01-15T05:00:00Z","v":213,"vw":69.265174},{"c":67.6861,"h":67.69,"l":67.6861,"n":1,"o":67.69,"t":"2026-01-16T05:00:00Z","v":100,"vw":67.69},{"c":66.5235,"h":67.65,"l":66.5235,"n":22,"o":66.72,"t":"2026-01-20T05:00:00Z","v":1813,"vw":67.049307},{"c":67.1941,"h":67.32,"l":66.88,"n":9,"o":66.88,"t":"2026-01-21T05:00:00Z","v":320,"vw":67.123333},{"c":67.6779,"h":67.6779,"l":67.54,"n":2,"o":67.64,"t":"2026-01-22T05:00:00Z","v":200,"vw":67.59},{"c":67.5215,"h":67.56,"l":67.49,"n":8,"o":67.56,"t":"2026-01-23T05:00:00Z","v":1301,"vw":67.500008},{"c":69.0924,"h":69.26,"l":68.96,"n":4,"o":68.96,"t":"2026-01-26T05:00:00Z","v":305,"vw":69.071842},{"c":69.0145,"h":69.7,"l":69.0145,"n":3,"o":69.64,"t":"2026-01-27T05:00:00Z","v":205,"vw":69.670588},{"c":68.1064,"h":68.1064,"l":67.9,"n":1,"o":67.9,"t":"2026-01-28T05:00:00Z","v":107,"vw":67.9},{"c":68.9796,"h":69.51,"l":68.9796,"n":8,"o":69.51,"t":"2026-01-29T05:00:00Z","v":320,"vw":69.305305},{"c":70.7454,"h":70.7454,"l":69.97,"n":7,"o":69.97,"t":"2026-01-30T05:00:00Z","v":275,"vw":70.033725},{"c":72.0334,"h":72.14,"l":72.0334,"n":9,"o":72.07,"t":"2026-02-02T05:00:00Z","v":245,"vw":72.105174},{"c":72.9482,"h":72.9482,"l":72.41,"n":6,"o":72.63,"t":"2026-02-03T05:00:00Z","v":531,"vw":72.692315},{"c":78.8364,"h":78.94,"l":77.4,"n":16,"o":77.4,"t":"2026-02-04T05:00:00Z","v":968,"vw":78.077746},{"c":81.8646,"h":81.88,"l":80.62,"n":23,"o":80.62,"t":"2026-02-05T05:00:00Z","v":368,"vw":81.431881},{"c":82.8073,"h":82.82,"l":82.8,"n":15,"o":82.82,"t":"2026-02-06T05:00:00Z","v":272,"vw":82.81},{"c":80.679,"h":80.9,"l":80.43,"n":13,"o":80.43,"t":"2026-02-09T05:00:00Z","v":344,"vw":80.726667},{"c":80.6879,"h":80.6879,"l":79.75,"n":2,"o":80.2,"t":"2026-02-10T05:00:00Z","v":200,"vw":79.975},{"c":80.3077,"h":80.3077,"l":80.03,"n":3,"o":80.03,"t":"2026-02-11T05:00:00Z","v":201,"vw":80.11},{"c":80.263,"h":80.44,"l":79.64,"n":6,"o":79.64,"t":"2026-02-12T05:00:00Z","v":311,"vw":79.975413},{"c":80.7182,"h":81.04,"l":80.71,"n":8,"o":81.04,"t":"2026-02-13T05:00:00Z","v":326,"vw":80.875},{"c":83.919,"h":83.919,"l":83.54,"n":8,"o":83.54,"t":"2026-02-17T05:00:00Z","v":1051,"vw":83.5401},{"c":84.816,"h":85.03,"l":84.816,"n":8,"o":84.97,"t":"2026-02-18T05:00:00Z","v":327,"vw":84.96},{"c":84.6203,"h":84.6203,"l":83.8,"n":5,"o":83.8,"t":"2026-02-19T05:00:00Z","v":203,"vw":83.83},{"c":83.2344,"h":83.72,"l":83.2344,"n":12,"o":83.72,"t":"2026-02-20T05:00:00Z","v":1098,"vw":83.475},{"c":82.8144,"h":82.99,"l":82.77,"n":3,"o":82.99,"t":"2026-02-23T05:00:00Z","v":201,"vw":82.88},{"c":82.6,"h":83.28,"l":82.6,"n":4,"o":83.28,"t":"2026-02-24T05:00:00Z","v":250,"vw":82.94},{"c":82.869,"h":83.37,"l":82.869,"n":5,"o":83.37,"t":"2026-02-25T05:00:00Z","v":104,"vw":83.37},{"c":81.2402,"h":81.87,"l":81.2402,"n":7,"o":81.87,"t":"2026-02-26T05:00:00Z","v":155,"vw":81.87},{"c":82.5898,"h":82.5898,"l":81.98,"n":6,"o":81.98,"t":"2026-02-27T05:00:00Z","v":314,"vw":82.086667},{"c":82.0022,"h":82.46,"l":82.0022,"n":3,"o":82.46,"t":"2026-03-02T05:00:00Z","v":300,"vw":82.215},{"c":80.542,"h":80.542,"l":80.18,"n":5,"o":80.18,"t":"2026-03-03T05:00:00Z","v":313,"vw":80.2967},{"c":80.3746,"h":80.3746,"l":80.2,"n":1,"o":80.2,"t":"2026-03-04T05:00:00Z","v":104,"vw":80.2},{"c":78.0301,"h":78.86,"l":78.0301,"n":4,"o":78.86,"t":"2026-03-05T05:00:00Z","v":127,"vw":78.86},{"c":76.962,"h":77.29,"l":76.962,"n":6,"o":77.29,"t":"2026-03-06T05:00:00Z","v":210,"vw":77.146436},{"c":78.0867,"h":78.0867,"l":77.08,"n":24,"o":77.1,"t":"2026-03-09T04:00:00Z","v":429,"vw":77.110265},{"c":77.8999,"h":78.1,"l":77.8999,"n":12,"o":78.04,"t":"2026-03-10T04:00:00Z","v":263,"vw":78.070297},{"c":77.7245,"h":77.87,"l":77.7245,"n":7,"o":77.87,"t":"2026-03-11T04:00:00Z","v":125,"vw":77.87},{"c":76.9286,"h":76.9286,"l":76.4016,"n":3,"o":76.4016,"t":"2026-03-12T04:00:00Z","v":201,"vw":76.4258},{"c":76.455,"h":77.13,"l":76.455,"n":2,"o":77.13,"t":"2026-03-13T04:00:00Z","v":101,"vw":77.13},{"c":76.0458,"h":76.0458,"l":75.91,"n":8,"o":75.91,"t":"2026-03-16T04:00:00Z","v":489,"vw":75.91},{"c":75.3102,"h":75.885,"l":75.3102,"n":4,"o":75.885,"t":"2026-03-17T04:00:00Z","v":103,"vw":75.885},{"c":73.9242,"h":74.1,"l":73.8,"n":13,"o":73.8,"t":"2026-03-18T04:00:00Z","v":643,"vw":73.85},{"c":73.5142,"h":73.86,"l":73.5142,"n":4,"o":73.86,"t":"2026-03-19T04:00:00Z","v":103,"vw":73.86},{"c":73.2322,"h":73.26,"l":73,"n":11,"o":73.26,"t":"2026-03-20T04:00:00Z","v":234,"vw":73.132549},{"c":72.9322,"h":73.38,"l":72.9322,"n":6,"o":73.38,"t":"2026-03-23T04:00:00Z","v":205,"vw":73.34},{"c":74.5552,"h":74.5552,"l":73.65,"n":9,"o":73.65,"t":"2026-03-24T04:00:00Z","v":707,"vw":73.770484},{"c":77.0533,"h":77.0533,"l":76.5,"n":3,"o":76.6,"t":"2026-03-25T04:00:00Z","v":201,"vw":76.55},{"c":76.2059,"h":77.04,"l":76.2059,"n":4,"o":76.95,"t":"2026-03-26T04:00:00Z","v":207,"vw":76.994341},{"c":76.4288,"h":77.06,"l":76.4288,"n":13,"o":77.06,"t":"2026-03-27T04:00:00Z","v":906,"vw":77.018333},{"c":77.3158,"h":77.54,"l":77.3158,"n":14,"o":77.43,"t":"2026-03-30T04:00:00Z","v":1110,"vw":77.500378},{"c":78.32,"h":78.33,"l":77.55,"n":39,"o":77.64,"t":"2026-03-31T04:00:00Z","v":1409,"vw":78.030205},{"c":79.0627,"h":79.08,"l":78.75,"n":24,"o":78.75,"t":"2026-04-01T04:00:00Z","v":3099,"vw":78.909745},{"c":80.4,"h":80.6,"l":80.27,"n":19,"o":80.59,"t":"2026-04-02T04:00:00Z","v":1867,"vw":80.430588},{"c":79.9654,"h":80.25,"l":79.9654,"n":12,"o":80.25,"t":"2026-04-06T04:00:00Z","v":304,"vw":80.2},{"c":78.8689,"h":79.02,"l":78.36,"n":13,"o":78.4,"t":"2026-04-07T04:00:00Z","v":1231,"vw":78.668},{"c":80.28,"h":80.28,"l":79.25,"n":14,"o":79.3,"t":"2026-04-08T04:00:00Z","v":1811,"vw":79.672222},{"c":81.4571,"h":81.55,"l":79.79,"n":10,"o":80.1,"t":"2026-04-09T04:00:00Z","v":807,"vw":80.342585},{"c":81.1838,"h":81.76,"l":81.1838,"n":13,"o":81.76,"t":"2026-04-10T04:00:00Z","v":347,"vw":81.76},{"c":81.9,"h":81.9,"l":81.44,"n":12,"o":81.44,"t":"2026-04-13T04:00:00Z","v":835,"vw":81.56},{"c":81.8667,"h":82.02,"l":81.66,"n":20,"o":81.66,"t":"2026-04-14T04:00:00Z","v":2057,"vw":81.838468},{"c":80.0808,"h":81.39,"l":80.08,"n":14,"o":81.39,"t":"2026-04-15T04:00:00Z","v":1072,"vw":80.463},{"c":79.2648,"h":79.58,"l":79.2648,"n":6,"o":79.58,"t":"2026-04-16T04:00:00Z","v":307,"vw":79.504145},{"c":80.9289,"h":80.9289,"l":79.8006,"n":3,"o":79.8006,"t":"2026-04-17T04:00:00Z","v":108,"vw":79.8006},{"c":79.5128,"h":80.42,"l":79.5128,"n":5,"o":80.42,"t":"2026-04-20T04:00:00Z","v":210,"vw":80.400296},{"c":78.1818,"h":78.1818,"l":77.83,"n":7,"o":77.83,"t":"2026-04-21T04:00:00Z","v":268,"vw":77.865347},{"c":77.4756,"h":77.67,"l":77.4756,"n":4,"o":77.67,"t":"2026-04-22T04:00:00Z","v":206,"vw":77.630784},{"c":77.5218,"h":77.97,"l":77.5218,"n":6,"o":77.93,"t":"2026-04-23T04:00:00Z","v":221,"vw":77.95},{"c":75.506,"h":76.39,"l":75.46,"n":13,"o":76.39,"t":"2026-04-24T04:00:00Z","v":1708,"vw":75.68625},{"c":75.4143,"h":75.61,"l":75.4143,"n":9,"o":75.61,"t":"2026-04-27T04:00:00Z","v":1011,"vw":75.54},{"c":75.7446,"h":75.9,"l":75.53,"n":31,"o":75.62,"t":"2026-04-28T04:00:00Z","v":5130,"vw":75.681373},{"c":71.7828,"h":72.2,"l":70.24,"n":14,"o":70.67,"t":"2026-04-29T04:00:00Z","v":1644,"vw":70.5125},{"c":72.4227,"h":72.71,"l":71.66,"n":11,"o":72.08,"t":"2026-04-30T04:00:00Z","v":1305,"vw":72.326733},{"c":71.543,"h":71.86,"l":71.37,"n":6,"o":71.37,"t":"2026-05-01T04:00:00Z","v":404,"vw":71.6525},{"c":70.6929,"h":70.83,"l":70.6929,"n":14,"o":70.83,"t":"2026-05-04T04:00:00Z","v":217,"vw":70.815222},{"c":69.9861,"h":69.9861,"l":69.7,"n":13,"o":69.7,"t":"2026-05-05T04:00:00Z","v":231,"vw":69.8},{"c":70.0049,"h":70.57,"l":70.0049,"n":5,"o":70.25,"t":"2026-05-06T04:00:00Z","v":208,"vw":70.406098},{"c":69.9747,"h":70.1,"l":69.81,"n":5,"o":69.94,"t":"2026-05-07T04:00:00Z","v":320,"vw":69.946855},{"c":69.524,"h":69.524,"l":69.35,"n":6,"o":69.35,"t":"2026-05-08T04:00:00Z","v":112,"vw":69.35},{"c":68.763,"h":68.96,"l":68.763,"n":5,"o":68.96,"t":"2026-05-11T04:00:00Z","v":109,"vw":68.96},{"c":70.6951,"h":70.6951,"l":69.5,"n":3,"o":69.5,"t":"2026-05-12T04:00:00Z","v":105,"vw":69.5},{"c":70.8634,"h":70.9,"l":70.53,"n":51,"o":70.53,"t":"2026-05-13T04:00:00Z","v":520,"vw":70.714818},{"c":71.3652,"h":71.4,"l":71,"n":3,"o":71.08,"t":"2026-05-14T04:00:00Z","v":305,"vw":71.158426},{"c":70.7168,"h":70.91,"l":70.57,"n":6,"o":70.91,"t":"2026-05-15T04:00:00Z","v":306,"vw":70.738317},{"c":70.7168,"h":70.7168,"l":70.7168,"n":0,"o":70.7168,"t":"2026-05-18T04:00:00Z","v":0,"vw":0},{"c":72.1893,"h":72.32,"l":71.58,"n":9,"o":71.58,"t":"2026-05-19T04:00:00Z","v":1103,"vw":71.694545},{"c":71.6633,"h":72.33,"l":71.6633,"n":20,"o":72.33,"t":"2026-05-20T04:00:00Z","v":2103,"vw":71.86381},{"c":72.7279,"h":72.7279,"l":72.13,"n":2,"o":72.13,"t":"2026-05-21T04:00:00Z","v":203,"vw":72.400936},{"c":72.4724,"h":72.58,"l":72.4724,"n":3,"o":72.58,"t":"2026-05-22T04:00:00Z","v":110,"vw":72.58},{"c":72.5739,"h":73.1,"l":72.49,"n":8,"o":73.1,"t":"2026-05-26T04:00:00Z","v":2103,"vw":72.827266},{"c":72.744,"h":73.25,"l":72.744,"n":4,"o":73.2,"t":"2026-05-27T04:00:00Z","v":228,"vw":73.22476},{"c":72.3943,"h":72.99,"l":72.3943,"n":5,"o":72.75,"t":"2026-05-28T04:00:00Z","v":322,"vw":72.871188},{"c":71.2304,"h":71.95,"l":71.2304,"n":11,"o":71.95,"t":"2026-05-29T04:00:00Z","v":918,"vw":71.556692},{"c":69.47,"h":69.76,"l":69.46,"n":6,"o":69.76,"t":"2026-06-01T04:00:00Z","v":612,"vw":69.538512},{"c":69.1121,"h":69.1121,"l":68.9,"n":5,"o":68.93,"t":"2026-06-02T04:00:00Z","v":212,"vw":68.914925},{"c":70.2987,"h":70.35,"l":69.99,"n":3,"o":69.99,"t":"2026-06-03T04:00:00Z","v":309,"vw":70.216181},{"c":72.2308,"h":72.2308,"l":71.63,"n":7,"o":71.63,"t":"2026-06-04T04:00:00Z","v":132,"vw":71.63},{"c":73.2013,"h":73.41,"l":73.2013,"n":15,"o":73.28,"t":"2026-06-05T04:00:00Z","v":315,"vw":73.3299},{"c":71.9597,"h":72.63,"l":71.9597,"n":12,"o":72.63,"t":"2026-06-08T04:00:00Z","v":309,"vw":72.393333},{"c":72.4052,"h":72.4052,"l":72.17,"n":11,"o":72.17,"t":"2026-06-09T04:00:00Z","v":226,"vw":72.184225},{"c":72.521,"h":72.521,"l":72.521,"n":14,"o":72.521,"t":"2026-06-10T04:00:00Z","v":142,"vw":72.521},{"c":74.5734,"h":74.5734,"l":74.09,"n":15,"o":74.09,"t":"2026-06-11T04:00:00Z","v":449,"vw":74.375246},{"c":74.4749,"h":75.08,"l":74.4749,"n":11,"o":75.07,"t":"2026-06-12T04:00:00Z","v":315,"vw":75.075074},{"c":73.698,"h":74.15,"l":73.698,"n":12,"o":74.15,"t":"2026-06-15T04:00:00Z","v":124,"vw":74.15},{"c":72.7498,"h":73.07,"l":72.7498,"n":13,"o":73.07,"t":"2026-06-16T04:00:00Z","v":257,"vw":72.91},{"c":73.2027,"h":73.3,"l":72.94,"n":11,"o":72.94,"t":"2026-06-17T04:00:00Z","v":407,"vw":73.18},{"c":71.9341,"h":72.08,"l":71.9341,"n":10,"o":72.08,"t":"2026-06-18T04:00:00Z","v":320,"vw":71.990256},{"c":71.6072,"h":72.14,"l":71.6072,"n":11,"o":71.71,"t":"2026-06-22T04:00:00Z","v":416,"vw":72.016373},{"c":73.662,"h":73.662,"l":73.27,"n":16,"o":73.27,"t":"2026-06-23T04:00:00Z","v":332,"vw":73.423333},{"c":72.6862,"h":72.83,"l":72.6862,"n":13,"o":72.83,"t":"2026-06-24T04:00:00Z","v":117,"vw":72.83},{"c":73.266,"h":73.88,"l":73.266,"n":18,"o":73.54,"t":"2026-06-25T04:00:00Z","v":423,"vw":73.744271},{"c":74.1653,"h":74.3,"l":73.88,"n":15,"o":73.92,"t":"2026-06-26T04:00:00Z","v":616,"vw":74.032824},{"c":74.3634,"h":74.3634,"l":73.87,"n":16,"o":73.87,"t":"2026-06-29T04:00:00Z","v":612,"vw":73.92},{"c":73.8574,"h":73.86,"l":73.72,"n":14,"o":73.72,"t":"2026-06-30T04:00:00Z","v":412,"vw":73.79},{"c":72.3899,"h":72.3899,"l":72.3899,"n":12,"o":72.3899,"t":"2026-07-01T04:00:00Z","v":14,"vw":72.3899},{"c":75.0512,"h":75.07,"l":74.78,"n":24,"o":74.78,"t":"2026-07-02T04:00:00Z","v":2190,"vw":75.051041},{"c":74.1391,"h":74.45,"l":73.5,"n":15,"o":74.45,"t":"2026-07-06T04:00:00Z","v":317,"vw":73.819802},{"c":74.4826,"h":75.25,"l":74.4826,"n":25,"o":75.25,"t":"2026-07-07T04:00:00Z","v":1585,"vw":74.597857},{"c":73.2767,"h":73.73,"l":73.2767,"n":16,"o":73.73,"t":"2026-07-08T04:00:00Z","v":139,"vw":73.73},{"c":73.1482,"h":73.3201,"l":72.99,"n":17,"o":73.32,"t":"2026-07-09T04:00:00Z","v":329,"vw":73.210033},{"c":73.5179,"h":73.5179,"l":73.13,"n":14,"o":73.45,"t":"2026-07-10T04:00:00Z","v":214,"vw":73.29},{"c":73.1309,"h":73.1309,"l":72.95,"n":15,"o":72.95,"t":"2026-07-13T04:00:00Z","v":117,"vw":72.95},{"c":71.5352,"h":71.98,"l":71.51,"n":16,"o":71.98,"t":"2026-07-14T04:00:00Z","v":349,"vw":71.746667},{"c":71.0068,"h":71.43,"l":71.0068,"n":16,"o":71.36,"t":"2026-07-15T04:00:00Z","v":323,"vw":71.331316},{"c":73.0646,"h":73.0646,"l":72.4,"n":13,"o":72.4,"t":"2026-07-16T04:00:00Z","v":213,"vw":72.43},{"c":71.9041,"h":72,"l":71.15,"n":30,"o":72,"t":"2026-07-17T04:00:00Z","v":1625,"vw":71.680614},{"c":69.5661,"h":71,"l":69.5661,"n":20,"o":71,"t":"2026-07-20T04:00:00Z","v":228,"vw":70.695},{"c":70.847,"h":71.05,"l":70.31,"n":17,"o":70.31,"t":"2026-07-21T04:00:00Z","v":316,"vw":70.64},{"c":70.8349,"h":71.31,"l":70.8349,"n":14,"o":71.31,"t":"2026-07-22T04:00:00Z","v":313,"vw":71.21},{"c":71.0187,"h":71.0187,"l":70.56,"n":15,"o":70.56,"t":"2026-07-23T04:00:00Z","v":116,"vw":70.56},{"c":71.9854,"h":72,"l":71.55,"n":16,"o":72,"t":"2026-07-24T04:00:00Z","v":414,"vw":71.7375},{"c":72.7499,"h":73.27,"l":72.7499,"n":13,"o":73.27,"t":"2026-07-27T04:00:00Z","v":114,"vw":73.27},{"c":75.4,"h":77.72,"l":75.4,"n":30,"o":76.73,"t":"2026-07-28T04:00:00Z","v":1435,"vw":76.950714},{"c":74.26,"h":74.26,"l":74.09,"n":19,"o":74.09,"t":"2026-07-29T04:00:00Z","v":647,"vw":74.231667},{"c":72.0255,"h":72.4,"l":71.87,"n":20,"o":72.4,"t":"2026-07-30T04:00:00Z","v":646,"vw":72.067213},{"c":71.6488,"h":71.75,"l":71.6488,"n":15,"o":71.75,"t":"2026-07-31T04:00:00Z","v":128,"vw":71.75},{"c":71.3803,"h":72.05,"l":71.06,"n":23,"o":72.05,"t":"2026-08-03T04:00:00Z","v":1125,"vw":71.769403},{"c":71.5353,"h":71.63,"l":71.5353,"n":13,"o":71.63,"t":"2026-08-04T04:00:00Z","v":130,"vw":71.63},{"c":71.4044,"h":71.4044,"l":71.33,"n":12,"o":71.33,"t":"2026-08-05T04:00:00Z","v":222,"vw":71.355},{"c":72.3149,"h":72.3149,"l":72,"n":10,"o":72,"t":"2026-08-06T04:00:00Z","v":508,"vw":72},{"c":73.2925,"h":73.2925,"l":73.1,"n":12,"o":73.1,"t":"2026-08-07T04:00:00Z","v":215,"vw":73.149261},{"c":71.8846,"h":71.8846,"l":71.6,"n":12,"o":71.6,"t":"2026-08-10T04:00:00Z","v":213,"vw":71.695473},{"c":70.3906,"h":71.79,"l":70.3906,"n":9,"o":71.79,"t":"2026-08-11T04:00:00Z","v":110,"vw":71.79},{"c":69.5921,"h":69.5921,"l":69.34,"n":12,"o":69.34,"t":"2026-08-12T04:00:00Z","v":116,"vw":69.34},{"c":69.8223,"h":69.8223,"l":69.56,"n":16,"o":69.56,"t":"2026-08-13T04:00:00Z","v":226,"vw":69.621905},{"c":68.9018,"h":68.9018,"l":68.25,"n":16,"o":68.25,"t":"2026-08-14T04:00:00Z","v":232,"vw":68.274631},{"c":69.8844,"h":69.8844,"l":69.64,"n":15,"o":69.64,"t":"2026-08-17T04:00:00Z","v":231,"vw":69.669302},{"c":71.1955,"h":71.1955,"l":71.1955,"n":10,"o":71.1955,"t":"2026-08-18T04:00:00Z","v":12,"vw":71.1955},{"c":73.0903,"h":73.0903,"l":72.27,"n":13,"o":72.27,"t":"2026-08-19T04:00:00Z","v":215,"vw":72.386139},{"c":71.6836,"h":72.35,"l":71.59,"n":26,"o":72.14,"t":"2026-08-20T04:00:00Z","v":1441,"vw":72.024286},{"c":72.35,"h":72.35,"l":72.09,"n":13,"o":72.09,"t":"2026-08-21T04:00:00Z","v":218,"vw":72.216829},{"c":71.5619,"h":71.5619,"l":71.3,"n":15,"o":71.36,"t":"2026-08-24T04:00:00Z","v":215,"vw":71.33},{"c":71.8401,"h":71.8401,"l":71.14,"n":17,"o":71.14,"t":"2026-08-25T04:00:00Z","v":219,"vw":71.412673},{"c":71.2785,"h":71.49,"l":71.2785,"n":15,"o":71.49,"t":"2026-08-26T04:00:00Z","v":221,"vw":71.479709},{"c":69.6792,"h":70,"l":69.6792,"n":19,"o":69.85,"t":"2026-08-27T04:00:00Z","v":236,"vw":69.925},{"c":70.5267,"h":70.5267,"l":69.35,"n":26,"o":69.37,"t":"2026-08-28T04:00:00Z","v":1417,"vw":69.417186},{"c":69.8569,"h":70.28,"l":69.8569,"n":14,"o":70.28,"t":"2026-08-31T04:00:00Z","v":115,"vw":70.28},{"c":70.5163,"h":70.6,"l":70.43,"n":19,"o":70.59,"t":"2026-09-01T04:00:00Z","v":327,"vw":70.54},{"c":70.3871,"h":70.39,"l":70.3871,"n":19,"o":70.39,"t":"2026-09-02T04:00:00Z","v":226,"vw":70.39},{"c":70.7456,"h":71.38,"l":70.53,"n":14,"o":71.38,"t":"2026-09-03T04:00:00Z","v":214,"vw":70.955},{"c":69.5112,"h":69.55,"l":69.48,"n":20,"o":69.48,"t":"2026-09-04T04:00:00Z","v":228,"vw":69.515},{"c":67.5659,"h":68.18,"l":67.5659,"n":20,"o":68.18,"t":"2026-09-08T04:00:00Z","v":132,"vw":68.18},{"c":67.6331,"h":67.73,"l":67.6331,"n":16,"o":67.73,"t":"2026-09-09T04:00:00Z","v":128,"vw":67.73},{"c":67.0681,"h":67.69,"l":67.0681,"n":17,"o":67.69,"t":"2026-09-10T04:00:00Z","v":217,"vw":67.535},{"c":66.9705,"h":66.9705,"l":66.84,"n":16,"o":66.84,"t":"2026-09-11T04:00:00Z","v":218,"vw":66.902811},{"c":69.8025,"h":70.05,"l":69.34,"n":25,"o":69.8,"t":"2026-09-14T04:00:00Z","v":861,"vw":69.761238},{"c":69.7885,"h":69.83,"l":69.38,"n":17,"o":69.5,"t":"2026-09-15T04:00:00Z","v":318,"vw":69.57},{"c":70.6364,"h":70.6364,"l":70.55,"n":13,"o":70.55,"t":"2026-09-16T04:00:00Z","v":114,"vw":70.55},{"c":71.7846,"h":71.7846,"l":71.7846,"n":16,"o":71.7846,"t":"2026-09-17T04:00:00Z","v":19,"vw":71.7846},{"c":70.43,"h":70.58,"l":70.38,"n":23,"o":70.58,"t":"2026-09-18T04:00:00Z","v":1015,"vw":70.463},{"c":71.8745,"h":71.8745,"l":71.04,"n":16,"o":71.04,"t":"2026-09-21T04:00:00Z","v":216,"vw":71.395},{"c":71.4609,"h":71.56,"l":70.85,"n":16,"o":70.85,"t":"2026-09-22T04:00:00Z","v":219,"vw":71.205},{"c":70.6682,"h":71.34,"l":70.6682,"n":15,"o":71.34,"t":"2026-09-23T04:00:00Z","v":121,"vw":71.34},{"c":70.5891,"h":71.05,"l":70.5891,"n":14,"o":71.05,"t":"2026-09-24T04:00:00Z","v":115,"vw":71.05},{"c":70.0101,"h":70.0101,"l":69.97,"n":18,"o":69.97,"t":"2026-09-25T04:00:00Z","v":145,"vw":69.97},{"c":70.4645,"h":70.4645,"l":69.9,"n":16,"o":69.9,"t":"2026-09-28T04:00:00Z","v":130,"vw":69.9},{"c":70.135,"h":70.1801,"l":69.93,"n":17,"o":69.93,"t":"2026-09-29T04:00:00Z","v":326,"vw":70.098865},{"c":68.5811,"h":69.03,"l":68.5811,"n":16,"o":68.99,"t":"2026-09-30T04:00:00Z","v":216,"vw":69.01},{"c":67.3704,"h":67.86,"l":67.3704,"n":19,"o":67.77,"t":"2026-10-01T04:00:00Z","v":290,"vw":67.815},{"c":66.9733,"h":66.9733,"l":66.87,"n":18,"o":66.92,"t":"2026-10-02T04:00:00Z","v":325,"vw":66.9033},{"c":66.3846,"h":66.68,"l":66.33,"n":18,"o":66.68,"t":"2026-10-05T04:00:00Z","v":319,"vw":66.486667},{"c":66.2709,"h":66.39,"l":66.18,"n":13,"o":66.39,"t":"2026-10-06T04:00:00Z","v":213,"vw":66.285},{"c":67.0983,"h":67.2,"l":66.81,"n":17,"o":66.81,"t":"2026-10-07T04:00:00Z","v":316,"vw":67.03},{"c":66.3497,"h":66.43,"l":65.65,"n":18,"o":66.43,"t":"2026-10-08T04:00:00Z","v":516,"vw":65.998},{"c":66.2858,"h":66.2858,"l":66.2858,"n":6,"o":66.2858,"t":"2026-10-09T04:00:00Z","v":82,"vw":66.2858},{"c":67.1856,"h":67.1856,"l":67.1856,"n":1,"o":67.1856,"t":"2026-10-12T04:00:00Z","v":3,"vw":67.1856},{"c":65.7878,"h":66.87,"l":65.7878,"n":6,"o":66.87,"t":"2026-10-13T04:00:00Z","v":305,"vw":66.236667},{"c":68.3514,"h":68.3514,"l":67.45,"n":13,"o":67.45,"t":"2026-10-14T04:00:00Z","v":485,"vw":68.085},{"c":69.5531,"h":69.92,"l":69.5531,"n":9,"o":69.92,"t":"2026-10-15T04:00:00Z","v":212,"vw":69.805},{"c":69.8712,"h":70.18,"l":69.8712,"n":11,"o":70.06,"t":"2026-10-16T04:00:00Z","v":508,"vw":70.07},{"c":69.8585,"h":70.07,"l":69.8585,"n":9,"o":69.87,"t":"2026-10-19T04:00:00Z","v":408,"vw":69.965},{"c":71.11,"h":71.74,"l":70.07,"n":15,"o":70.35,"t":"2026-10-20T04:00:00Z","v":921,"vw":71.082128},{"c":70.3866,"h":70.69,"l":70.3866,"n":9,"o":70.4,"t":"2026-10-21T04:00:00Z","v":318,"vw":70.501258},{"c":71.8562,"h":71.9,"l":70.8,"n":9,"o":70.8,"t":"2026-10-22T04:00:00Z","v":210,"vw":71.35}],"volatilityBars":[{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-09-22T14:15:00Z","v":100,"vw":70.85},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-09-22T15:00:00Z","v":100,"vw":71.56},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-09-23T13:45:00Z","v":103,"vw":71.34},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-09-24T14:00:00Z","v":100,"vw":71.05},{"c":69.97,"h":69.97,"l":69.97,"n":4,"o":69.97,"t":"2026-09-25T13:45:00Z","v":129,"vw":69.97},{"c":69.9,"h":69.9,"l":69.9,"n":2,"o":69.9,"t":"2026-09-28T13:30:00Z","v":102,"vw":69.9},{"c":69.93,"h":69.93,"l":69.93,"n":2,"o":69.93,"t":"2026-09-29T14:30:00Z","v":103,"vw":69.93},{"c":70.1801,"h":70.1801,"l":70.18,"n":2,"o":70.18,"t":"2026-09-29T19:15:00Z","v":208,"vw":70.18005},{"c":68.99,"h":68.99,"l":68.99,"n":1,"o":68.99,"t":"2026-09-30T13:45:00Z","v":100,"vw":68.99},{"c":69.03,"h":69.03,"l":69.03,"n":1,"o":69.03,"t":"2026-09-30T14:15:00Z","v":100,"vw":69.03},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-01T14:30:00Z","v":100,"vw":67.77},{"c":67.86,"h":67.86,"l":67.86,"n":1,"o":67.86,"t":"2026-10-01T14:45:00Z","v":100,"vw":67.86},{"c":66.9199,"h":66.92,"l":66.9199,"n":3,"o":66.92,"t":"2026-10-02T14:00:00Z","v":207,"vw":66.91995},{"c":66.87,"h":66.87,"l":66.87,"n":1,"o":66.87,"t":"2026-10-02T15:30:00Z","v":100,"vw":66.87},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-10-05T13:30:00Z","v":103,"vw":66.68},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-05T15:15:00Z","v":100,"vw":66.33},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-05T19:45:00Z","v":100,"vw":66.45},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-06T13:30:00Z","v":103,"vw":66.39},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-06T14:00:00Z","v":100,"vw":66.18},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-07T13:30:00Z","v":100,"vw":66.81},{"c":67.08,"h":67.08,"l":67.08,"n":1,"o":67.08,"t":"2026-10-07T14:15:00Z","v":100,"vw":67.08},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-07T16:45:00Z","v":100,"vw":67.2},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-08T13:30:00Z","v":100,"vw":66.43},{"c":65.94,"h":65.94,"l":65.94,"n":1,"o":65.94,"t":"2026-10-08T14:30:00Z","v":100,"vw":65.94},{"c":65.67,"h":65.67,"l":65.67,"n":1,"o":65.67,"t":"2026-10-08T15:00:00Z","v":100,"vw":65.67},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-10-08T16:15:00Z","v":100,"vw":65.65},{"c":66.3,"h":66.3,"l":66.3,"n":2,"o":66.3,"t":"2026-10-08T18:45:00Z","v":102,"vw":66.3},{"c":66.87,"h":66.87,"l":66.87,"n":1,"o":66.87,"t":"2026-10-13T13:30:00Z","v":100,"vw":66.87},{"c":65.93,"h":65.93,"l":65.93,"n":1,"o":65.93,"t":"2026-10-13T16:15:00Z","v":100,"vw":65.93},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-13T19:45:00Z","v":100,"vw":65.91},{"c":67.45,"h":67.45,"l":67.45,"n":4,"o":67.45,"t":"2026-10-14T14:00:00Z","v":105,"vw":67.45},{"c":68.32,"h":68.32,"l":68.25,"n":2,"o":68.25,"t":"2026-10-14T15:30:00Z","v":200,"vw":68.285},{"c":68.32,"h":68.32,"l":68.32,"n":1,"o":68.32,"t":"2026-10-14T19:15:00Z","v":100,"vw":68.32},{"c":69.92,"h":69.92,"l":69.92,"n":1,"o":69.92,"t":"2026-10-15T13:30:00Z","v":100,"vw":69.92},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-15T19:45:00Z","v":100,"vw":69.69},{"c":70.03,"h":70.06,"l":70.02,"n":4,"o":70.06,"t":"2026-10-16T13:30:00Z","v":400,"vw":70.0425},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-16T13:45:00Z","v":100,"vw":70.18},{"c":69.87,"h":69.87,"l":69.87,"n":2,"o":69.87,"t":"2026-10-19T13:30:00Z","v":102,"vw":69.87},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-19T16:15:00Z","v":100,"vw":69.87},{"c":70.05,"h":70.07,"l":70.05,"n":2,"o":70.07,"t":"2026-10-19T19:15:00Z","v":200,"vw":70.06},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-10-20T13:45:00Z","v":107,"vw":70.35},{"c":70.07,"h":70.07,"l":70.07,"n":1,"o":70.07,"t":"2026-10-20T15:00:00Z","v":107,"vw":70.07},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-20T19:30:00Z","v":100,"vw":70.98},{"c":71.11,"h":71.74,"l":71.11,"n":6,"o":71.13,"t":"2026-10-20T19:45:00Z","v":600,"vw":71.401667},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-21T13:30:00Z","v":100,"vw":70.4},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-10-21T13:45:00Z","v":102,"vw":70.69},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-21T15:30:00Z","v":100,"vw":70.41},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-22T13:45:00Z","v":102,"vw":70.8},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-22T17:30:00Z","v":100,"vw":71.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}