{"symbol":"GURU","url":"https://intraalpha.com/companies/GURU","capturedAt":"2026-10-22T18:24:10.719Z","state":"ready","quote":{"symbol":"GURU","last_price":65.47,"prev_close":66.9101,"regular_close":65.47,"change":-1.4401,"change_pct":-2.1523,"regular_change":-1.4401,"regular_change_pct":-2.1523,"extended_change":0,"extended_change_pct":0,"bid":65.61,"ask":65.87,"bid_size":600,"ask_size":600,"volume":713,"vwap":65.485,"open":65.5,"high":65.5,"low":65.47,"close":65.47,"trade_count":32,"last_trade_at":"2026-10-22T18:08:57.9113218Z","last_quote_at":"2026-10-22T18:24:00.009294919Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:24:07.699383037-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":60200000,"net_expense_ratio":0.0075,"portfolio_turnover":0.86,"dividend_yield":-0.0012,"inception_date":"2012-06-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:24:10.034669+00:00"},"optionObservedAt":"2026-10-22T18:21:31.984Z","bars":[{"c":65.63,"h":65.63,"l":65.5,"n":3,"o":65.5,"t":"2026-10-15T13:45:00Z","v":226,"vw":65.571704},{"c":66.281,"h":66.281,"l":66.281,"n":1,"o":66.281,"t":"2026-10-15T18:25:00Z","v":100,"vw":66.281},{"c":65.45,"h":65.45,"l":65.45,"n":2,"o":65.45,"t":"2026-10-16T19:30:00Z","v":221,"vw":65.45},{"c":65.93,"h":65.93,"l":65.93,"n":3,"o":65.93,"t":"2026-10-19T13:30:00Z","v":521,"vw":65.93},{"c":65.83,"h":65.83,"l":65.83,"n":3,"o":65.83,"t":"2026-10-19T13:40:00Z","v":427,"vw":65.83},{"c":66.17,"h":66.17,"l":66.17,"n":2,"o":66.17,"t":"2026-10-19T15:45:00Z","v":105,"vw":66.17},{"c":66.155,"h":66.155,"l":66.155,"n":2,"o":66.155,"t":"2026-10-19T17:40:00Z","v":209,"vw":66.155},{"c":65.89,"h":65.89,"l":65.89,"n":2,"o":65.89,"t":"2026-10-20T13:40:00Z","v":191,"vw":65.89},{"c":66.955,"h":66.955,"l":66.955,"n":2,"o":66.955,"t":"2026-10-20T15:00:00Z","v":101,"vw":66.955},{"c":66.815,"h":66.815,"l":66.815,"n":1,"o":66.815,"t":"2026-10-20T17:25:00Z","v":100,"vw":66.815},{"c":66.7949,"h":66.7949,"l":66.72,"n":4,"o":66.72,"t":"2026-10-20T19:45:00Z","v":400,"vw":66.738725},{"c":67.17,"h":67.17,"l":67.17,"n":5,"o":67.17,"t":"2026-10-21T13:40:00Z","v":180,"vw":67.17},{"c":66.985,"h":66.99,"l":66.985,"n":3,"o":66.99,"t":"2026-10-21T16:30:00Z","v":250,"vw":66.9875},{"c":65.47,"h":65.5,"l":65.47,"n":3,"o":65.5,"t":"2026-10-22T18:05:00Z","v":400,"vw":65.485}],"history":[{"c":48.961,"h":49.24,"l":48.96,"n":37,"o":49.2239,"t":"2024-10-21T04:00:00Z","v":879,"vw":49.099654},{"c":48.8405,"h":48.8486,"l":48.7639,"n":36,"o":48.7639,"t":"2024-10-22T04:00:00Z","v":846,"vw":48.809866},{"c":48.4618,"h":48.5478,"l":48.4618,"n":35,"o":48.5478,"t":"2024-10-23T04:00:00Z","v":648,"vw":48.5478},{"c":48.4451,"h":48.61,"l":48.4451,"n":19,"o":48.61,"t":"2024-10-24T04:00:00Z","v":593,"vw":48.61},{"c":48.3189,"h":48.69,"l":48.3189,"n":29,"o":48.69,"t":"2024-10-25T04:00:00Z","v":805,"vw":48.51342},{"c":48.667,"h":48.7122,"l":48.667,"n":29,"o":48.6744,"t":"2024-10-28T04:00:00Z","v":948,"vw":48.689457},{"c":48.9365,"h":48.9365,"l":48.67,"n":38,"o":48.69,"t":"2024-10-29T04:00:00Z","v":5064,"vw":48.738341},{"c":48.932,"h":49.19,"l":48.932,"n":29,"o":49.19,"t":"2024-10-30T04:00:00Z","v":4362,"vw":49.19},{"c":48.457,"h":48.8403,"l":48.457,"n":24,"o":48.8403,"t":"2024-10-31T04:00:00Z","v":771,"vw":48.722516},{"c":48.9056,"h":49.01,"l":48.9056,"n":34,"o":49.01,"t":"2024-11-01T04:00:00Z","v":1522,"vw":49.008346},{"c":48.83,"h":49.1419,"l":48.81,"n":74,"o":48.85,"t":"2024-11-04T05:00:00Z","v":3237,"vw":48.860098},{"c":49.6007,"h":49.6007,"l":49.0252,"n":49,"o":49.0252,"t":"2024-11-05T05:00:00Z","v":1367,"vw":49.318129},{"c":50.9826,"h":50.9826,"l":50.55,"n":41,"o":50.57,"t":"2024-11-06T05:00:00Z","v":1527,"vw":50.777289},{"c":51.4952,"h":51.555,"l":51.18,"n":42,"o":51.18,"t":"2024-11-07T05:00:00Z","v":1253,"vw":51.4561},{"c":51.7451,"h":51.7597,"l":51.7451,"n":36,"o":51.7597,"t":"2024-11-08T05:00:00Z","v":713,"vw":51.7597},{"c":51.9907,"h":52.1,"l":51.94,"n":41,"o":51.94,"t":"2024-11-11T05:00:00Z","v":1398,"vw":52.068205},{"c":51.796,"h":51.875,"l":51.5135,"n":34,"o":51.875,"t":"2024-11-12T05:00:00Z","v":1466,"vw":51.660651},{"c":51.6852,"h":52.01,"l":51.6852,"n":32,"o":51.86,"t":"2024-11-13T05:00:00Z","v":705,"vw":51.945894},{"c":51.375,"h":51.67,"l":51.375,"n":61,"o":51.67,"t":"2024-11-14T05:00:00Z","v":1276,"vw":51.584568},{"c":50.4052,"h":51.08,"l":50.36,"n":46,"o":51.08,"t":"2024-11-15T05:00:00Z","v":1272,"vw":50.640597},{"c":50.641,"h":50.74,"l":50.3,"n":86,"o":50.3,"t":"2024-11-18T05:00:00Z","v":1867,"vw":50.564109},{"c":50.8705,"h":50.8705,"l":50.8705,"n":29,"o":50.8705,"t":"2024-11-19T05:00:00Z","v":556,"vw":50.8705},{"c":50.9566,"h":50.9566,"l":50.9566,"n":37,"o":50.9566,"t":"2024-11-20T05:00:00Z","v":360,"vw":50.9566},{"c":51.9389,"h":52.0783,"l":51.6976,"n":51,"o":51.6976,"t":"2024-11-21T05:00:00Z","v":1080,"vw":51.861669},{"c":52.5557,"h":52.5557,"l":52.13,"n":91,"o":52.13,"t":"2024-11-22T05:00:00Z","v":1882,"vw":52.200512},{"c":52.8961,"h":53.275,"l":52.8961,"n":64,"o":53.27,"t":"2024-11-25T05:00:00Z","v":2512,"vw":53.181166},{"c":53.175,"h":53.175,"l":52.89,"n":37,"o":52.89,"t":"2024-11-26T05:00:00Z","v":671,"vw":52.941576},{"c":52.952,"h":53.38,"l":52.75,"n":36,"o":53.38,"t":"2024-11-27T05:00:00Z","v":1532,"vw":53.194324},{"c":53.1898,"h":53.32,"l":53.18,"n":35,"o":53.234,"t":"2024-11-29T05:00:00Z","v":981,"vw":53.265101},{"c":53.1459,"h":53.1668,"l":53.02,"n":56,"o":53.02,"t":"2024-12-02T05:00:00Z","v":2276,"vw":53.107958},{"c":52.9144,"h":52.9144,"l":52.9144,"n":41,"o":52.9144,"t":"2024-12-03T05:00:00Z","v":633,"vw":52.9144},{"c":53.3292,"h":53.3292,"l":53.23,"n":70,"o":53.3,"t":"2024-12-04T05:00:00Z","v":6278,"vw":53.259441},{"c":53.21,"h":53.3651,"l":53.21,"n":45,"o":53.3464,"t":"2024-12-05T05:00:00Z","v":1906,"vw":53.340327},{"c":53.1346,"h":53.4,"l":53,"n":45,"o":53.4,"t":"2024-12-06T05:00:00Z","v":766,"vw":53.188394},{"c":52.5809,"h":53.115,"l":52.5809,"n":49,"o":53.115,"t":"2024-12-09T05:00:00Z","v":1529,"vw":52.878205},{"c":52.118,"h":52.71,"l":52.118,"n":45,"o":52.71,"t":"2024-12-10T05:00:00Z","v":3023,"vw":52.60168},{"c":52.5735,"h":52.7577,"l":52.45,"n":38,"o":52.45,"t":"2024-12-11T05:00:00Z","v":1115,"vw":52.589379},{"c":52.2258,"h":52.4851,"l":52.2258,"n":52,"o":52.4851,"t":"2024-12-12T05:00:00Z","v":602,"vw":52.416033},{"c":51.7724,"h":52.07,"l":51.74,"n":35,"o":52.07,"t":"2024-12-13T05:00:00Z","v":1292,"vw":51.884363},{"c":51.9293,"h":52.08,"l":51.8437,"n":44,"o":51.86,"t":"2024-12-16T05:00:00Z","v":1504,"vw":51.911349},{"c":51.6197,"h":51.69,"l":51.56,"n":38,"o":51.56,"t":"2024-12-17T05:00:00Z","v":958,"vw":51.613},{"c":49.8965,"h":51.62,"l":49.8965,"n":53,"o":51.5016,"t":"2024-12-18T05:00:00Z","v":956,"vw":51.548011},{"c":49.8505,"h":50.18,"l":49.8505,"n":45,"o":50.18,"t":"2024-12-19T05:00:00Z","v":1962,"vw":49.984339},{"c":50.3615,"h":50.68,"l":50.31,"n":55,"o":50.35,"t":"2024-12-20T05:00:00Z","v":2426,"vw":50.375771},{"c":50.4786,"h":50.4786,"l":49.9,"n":48,"o":50.24,"t":"2024-12-23T05:00:00Z","v":4509,"vw":49.971076},{"c":50.9303,"h":50.9303,"l":50.77,"n":23,"o":50.77,"t":"2024-12-24T05:00:00Z","v":484,"vw":50.77},{"c":51.1176,"h":51.1176,"l":50.6968,"n":36,"o":50.76,"t":"2024-12-26T05:00:00Z","v":1290,"vw":50.928855},{"c":50.4959,"h":50.81,"l":50.36,"n":35,"o":50.81,"t":"2024-12-27T05:00:00Z","v":814,"vw":50.51684},{"c":49.9525,"h":50.055,"l":49.615,"n":47,"o":49.98,"t":"2024-12-30T05:00:00Z","v":2411,"vw":49.897054},{"c":49.8927,"h":50.1,"l":49.8927,"n":28,"o":50.1,"t":"2024-12-31T05:00:00Z","v":524,"vw":50.1},{"c":50.0494,"h":50.4674,"l":49.95,"n":90,"o":50.4,"t":"2025-01-02T05:00:00Z","v":11595,"vw":50.204849},{"c":50.5461,"h":50.7,"l":50.26,"n":62,"o":50.26,"t":"2025-01-03T05:00:00Z","v":8304,"vw":50.496198},{"c":50.7426,"h":51,"l":50.7426,"n":52,"o":50.91,"t":"2025-01-06T05:00:00Z","v":2009,"vw":50.919122},{"c":50.3831,"h":51.0681,"l":50.3831,"n":46,"o":50.975,"t":"2025-01-07T05:00:00Z","v":1131,"vw":50.908445},{"c":50.4179,"h":50.4179,"l":50.18,"n":56,"o":50.18,"t":"2025-01-08T05:00:00Z","v":887,"vw":50.31114},{"c":49.9895,"h":50.189,"l":49.9,"n":48,"o":49.9,"t":"2025-01-10T05:00:00Z","v":775,"vw":50.041814},{"c":49.7143,"h":49.7143,"l":49.2432,"n":42,"o":49.69,"t":"2025-01-13T05:00:00Z","v":1848,"vw":49.578476},{"c":50.1739,"h":50.39,"l":49.9387,"n":49,"o":50.245,"t":"2025-01-14T05:00:00Z","v":1895,"vw":50.243826},{"c":50.8495,"h":51.1,"l":50.7,"n":41,"o":51.1,"t":"2025-01-15T05:00:00Z","v":2235,"vw":50.858203},{"c":51.0434,"h":51.18,"l":50.85,"n":50,"o":50.85,"t":"2025-01-16T05:00:00Z","v":1380,"vw":51.025963},{"c":51.3437,"h":51.51,"l":51.315,"n":47,"o":51.51,"t":"2025-01-17T05:00:00Z","v":896,"vw":51.432284},{"c":52.1,"h":52.1389,"l":51.55,"n":64,"o":51.55,"t":"2025-01-21T05:00:00Z","v":1844,"vw":52.017737},{"c":52.1492,"h":52.17,"l":52.1492,"n":43,"o":52.17,"t":"2025-01-22T05:00:00Z","v":481,"vw":52.17},{"c":52.6871,"h":52.6871,"l":52.02,"n":34,"o":52.02,"t":"2025-01-23T05:00:00Z","v":708,"vw":52.132392},{"c":52.5484,"h":52.79,"l":52.5,"n":33,"o":52.72,"t":"2025-01-24T05:00:00Z","v":1563,"vw":52.577604},{"c":51.5393,"h":51.6412,"l":51.52,"n":49,"o":51.52,"t":"2025-01-27T05:00:00Z","v":831,"vw":51.600365},{"c":52.3748,"h":52.3748,"l":51.76,"n":43,"o":51.76,"t":"2025-01-28T05:00:00Z","v":553,"vw":51.942038},{"c":52.3675,"h":52.3675,"l":52.22,"n":38,"o":52.35,"t":"2025-01-29T05:00:00Z","v":937,"vw":52.267191},{"c":53.0277,"h":53.19,"l":53.01,"n":36,"o":53.01,"t":"2025-01-30T05:00:00Z","v":444,"vw":53.1},{"c":52.6548,"h":52.99,"l":52.6548,"n":38,"o":52.9,"t":"2025-01-31T05:00:00Z","v":709,"vw":52.937368},{"c":52.4422,"h":52.7,"l":51.33,"n":78,"o":51.33,"t":"2025-02-03T05:00:00Z","v":10021,"vw":52.039103},{"c":53.0073,"h":53.0073,"l":52.56,"n":41,"o":52.56,"t":"2025-02-04T05:00:00Z","v":1404,"vw":52.782897},{"c":53.395,"h":53.41,"l":52.9612,"n":44,"o":52.9612,"t":"2025-02-05T05:00:00Z","v":1300,"vw":53.245835},{"c":53.2202,"h":53.36,"l":53.2202,"n":55,"o":53.36,"t":"2025-02-06T05:00:00Z","v":1578,"vw":53.347088},{"c":53.001,"h":53.22,"l":53.001,"n":34,"o":53.22,"t":"2025-02-07T05:00:00Z","v":555,"vw":53.22},{"c":53.386,"h":53.386,"l":53.16,"n":35,"o":53.245,"t":"2025-02-10T05:00:00Z","v":1171,"vw":53.299511},{"c":53.2105,"h":53.27,"l":53.11,"n":45,"o":53.14,"t":"2025-02-11T05:00:00Z","v":1832,"vw":53.187188},{"c":53.2946,"h":53.2946,"l":52.965,"n":47,"o":52.965,"t":"2025-02-12T05:00:00Z","v":942,"vw":53.149247},{"c":53.8456,"h":53.8456,"l":53.32,"n":40,"o":53.39,"t":"2025-02-13T05:00:00Z","v":1488,"vw":53.483609},{"c":53.7421,"h":53.7421,"l":53.651,"n":40,"o":53.72,"t":"2025-02-14T05:00:00Z","v":897,"vw":53.706224},{"c":53.9209,"h":53.9209,"l":53.69,"n":63,"o":53.81,"t":"2025-02-18T05:00:00Z","v":2854,"vw":53.769961},{"c":53.8033,"h":53.91,"l":53.71,"n":47,"o":53.84,"t":"2025-02-19T05:00:00Z","v":1689,"vw":53.800315},{"c":53.4166,"h":53.4166,"l":53.23,"n":38,"o":53.23,"t":"2025-02-20T05:00:00Z","v":574,"vw":53.245577},{"c":52.2769,"h":53.41,"l":52.265,"n":43,"o":53.41,"t":"2025-02-21T05:00:00Z","v":2320,"vw":52.753233},{"c":51.72,"h":52.27,"l":51.4918,"n":61,"o":52.27,"t":"2025-02-24T05:00:00Z","v":4101,"vw":52.063611},{"c":51.6263,"h":51.69,"l":51.54,"n":31,"o":51.54,"t":"2025-02-25T05:00:00Z","v":1052,"vw":51.653191},{"c":51.7054,"h":52.275,"l":51.55,"n":53,"o":51.82,"t":"2025-02-26T05:00:00Z","v":2207,"vw":51.886839},{"c":50.9581,"h":51.76,"l":50.9581,"n":39,"o":51.76,"t":"2025-02-27T05:00:00Z","v":2270,"vw":51.619272},{"c":51.7234,"h":51.7234,"l":50.8021,"n":54,"o":50.88,"t":"2025-02-28T05:00:00Z","v":3423,"vw":50.954374},{"c":50.4133,"h":52.04,"l":50.314,"n":56,"o":52.04,"t":"2025-03-03T05:00:00Z","v":2998,"vw":50.948899},{"c":49.8566,"h":50.62,"l":49.25,"n":45,"o":49.6,"t":"2025-03-04T05:00:00Z","v":2612,"vw":50.043726},{"c":50.6441,"h":50.6441,"l":50.01,"n":47,"o":50.01,"t":"2025-03-05T05:00:00Z","v":1614,"vw":50.439825},{"c":49.37,"h":50.225,"l":49.37,"n":44,"o":49.89,"t":"2025-03-06T05:00:00Z","v":1865,"vw":50.047802},{"c":49.4946,"h":49.4946,"l":48.4,"n":74,"o":48.4,"t":"2025-03-07T05:00:00Z","v":1248,"vw":48.915943},{"c":48.1294,"h":48.775,"l":47.9401,"n":54,"o":48.775,"t":"2025-03-10T04:00:00Z","v":2899,"vw":48.424169},{"c":48.1393,"h":48.1393,"l":47.7,"n":34,"o":47.7,"t":"2025-03-11T04:00:00Z","v":639,"vw":47.7},{"c":48.375,"h":48.375,"l":48.375,"n":31,"o":48.375,"t":"2025-03-12T04:00:00Z","v":405,"vw":48.375},{"c":47.5402,"h":47.9212,"l":47.43,"n":62,"o":47.9212,"t":"2025-03-13T04:00:00Z","v":2232,"vw":47.587103},{"c":48.72,"h":48.72,"l":48.26,"n":35,"o":48.26,"t":"2025-03-14T04:00:00Z","v":981,"vw":48.489414},{"c":49.329,"h":49.38,"l":48.83,"n":48,"o":48.83,"t":"2025-03-17T04:00:00Z","v":824,"vw":49.0775},{"c":48.7197,"h":48.79,"l":48.7173,"n":38,"o":48.7173,"t":"2025-03-18T04:00:00Z","v":606,"vw":48.757191},{"c":49.4752,"h":49.4752,"l":48.78,"n":35,"o":48.78,"t":"2025-03-19T04:00:00Z","v":526,"vw":48.95441},{"c":49.301,"h":49.6232,"l":49.301,"n":31,"o":49.6232,"t":"2025-03-20T04:00:00Z","v":909,"vw":49.579962},{"c":49.2758,"h":49.2758,"l":48.71,"n":30,"o":48.8,"t":"2025-03-21T04:00:00Z","v":934,"vw":48.904137},{"c":50.3199,"h":50.3199,"l":49.9,"n":43,"o":49.9,"t":"2025-03-24T04:00:00Z","v":1254,"vw":50.087901},{"c":50.1988,"h":50.2273,"l":50.025,"n":27,"o":50.2273,"t":"2025-03-25T04:00:00Z","v":793,"vw":50.103332},{"c":49.5486,"h":49.5486,"l":49.5486,"n":33,"o":49.5486,"t":"2025-03-26T04:00:00Z","v":308,"vw":49.5486},{"c":49.3158,"h":49.789,"l":49,"n":62,"o":49,"t":"2025-03-27T04:00:00Z","v":5558,"vw":49.5898},{"c":48.5318,"h":48.59,"l":48.29,"n":34,"o":48.4555,"t":"2025-03-28T04:00:00Z","v":1058,"vw":48.50835},{"c":48.9364,"h":48.9364,"l":47.5717,"n":153,"o":48.09,"t":"2025-03-31T04:00:00Z","v":2078,"vw":48.252741},{"c":48.7614,"h":49.09,"l":48.5732,"n":38,"o":48.5732,"t":"2025-04-01T04:00:00Z","v":849,"vw":48.802085},{"c":49.3196,"h":49.3196,"l":48.23,"n":45,"o":48.23,"t":"2025-04-02T04:00:00Z","v":1868,"vw":48.815096},{"c":46.758,"h":47.5489,"l":46.758,"n":59,"o":47.26,"t":"2025-04-03T04:00:00Z","v":2602,"vw":47.41569},{"c":43.9222,"h":45.13,"l":43.9101,"n":92,"o":45.13,"t":"2025-04-04T04:00:00Z","v":4115,"vw":44.717471},{"c":43.7431,"h":44.16,"l":41.57,"n":92,"o":42.36,"t":"2025-04-07T04:00:00Z","v":3998,"vw":42.457037},{"c":42.7457,"h":45.39,"l":42.17,"n":49,"o":45.39,"t":"2025-04-08T04:00:00Z","v":4130,"vw":43.274897},{"c":46.6551,"h":46.6551,"l":42.14,"n":66,"o":42.71,"t":"2025-04-09T04:00:00Z","v":3935,"vw":43.202455},{"c":44.7496,"h":45.54,"l":44.7496,"n":49,"o":45.54,"t":"2025-04-10T04:00:00Z","v":2096,"vw":45.009144},{"c":45.32,"h":45.5181,"l":44.21,"n":46,"o":44.34,"t":"2025-04-11T04:00:00Z","v":1924,"vw":44.846675},{"c":45.97,"h":45.97,"l":45.69,"n":52,"o":45.82,"t":"2025-04-14T04:00:00Z","v":1651,"vw":45.804512},{"c":45.9947,"h":46.04,"l":45.985,"n":38,"o":46.04,"t":"2025-04-15T04:00:00Z","v":667,"vw":46.015443},{"c":45.43,"h":45.85,"l":45.03,"n":43,"o":45.85,"t":"2025-04-16T04:00:00Z","v":1325,"vw":45.541775},{"c":45.8969,"h":46.06,"l":45.86,"n":33,"o":45.86,"t":"2025-04-17T04:00:00Z","v":1018,"vw":45.975156},{"c":44.7247,"h":45.02,"l":44.375,"n":46,"o":45.02,"t":"2025-04-21T04:00:00Z","v":1688,"vw":44.481091},{"c":45.9612,"h":45.9612,"l":45.6,"n":26,"o":45.6,"t":"2025-04-22T04:00:00Z","v":441,"vw":45.6},{"c":46.7518,"h":47.59,"l":46.7518,"n":49,"o":47.59,"t":"2025-04-23T04:00:00Z","v":1075,"vw":47.12},{"c":47.6556,"h":47.6556,"l":47.5903,"n":59,"o":47.65,"t":"2025-04-24T04:00:00Z","v":1569,"vw":47.60379},{"c":47.8228,"h":47.8228,"l":47.68,"n":41,"o":47.79,"t":"2025-04-25T04:00:00Z","v":3644,"vw":47.785137},{"c":48.055,"h":48.08,"l":47.67,"n":56,"o":48.07,"t":"2025-04-28T04:00:00Z","v":958,"vw":47.879077},{"c":48.4763,"h":48.52,"l":47.9,"n":40,"o":47.9,"t":"2025-04-29T04:00:00Z","v":1053,"vw":48.227936},{"c":48.5653,"h":48.5653,"l":47.73,"n":35,"o":47.73,"t":"2025-04-30T04:00:00Z","v":912,"vw":47.988814},{"c":48.9598,"h":49.18,"l":48.9598,"n":82,"o":49.16,"t":"2025-05-01T04:00:00Z","v":12385,"vw":49.152979},{"c":49.9,"h":50.04,"l":49.56,"n":51,"o":49.56,"t":"2025-05-02T04:00:00Z","v":8862,"vw":49.681992},{"c":49.7,"h":49.868,"l":49.43,"n":49,"o":49.43,"t":"2025-05-05T04:00:00Z","v":1180,"vw":49.654739},{"c":48.9998,"h":49.43,"l":48.9998,"n":33,"o":49.38,"t":"2025-05-06T04:00:00Z","v":1723,"vw":49.383884},{"c":49.33,"h":49.339,"l":49.15,"n":35,"o":49.1519,"t":"2025-05-07T04:00:00Z","v":851,"vw":49.213319},{"c":49.78,"h":50.0221,"l":49.33,"n":55,"o":49.73,"t":"2025-05-08T04:00:00Z","v":2016,"vw":49.574244},{"c":49.4234,"h":49.89,"l":49.4234,"n":39,"o":49.89,"t":"2025-05-09T04:00:00Z","v":589,"vw":49.671796},{"c":50.89,"h":50.93,"l":50.77,"n":52,"o":50.93,"t":"2025-05-12T04:00:00Z","v":1101,"vw":50.875211},{"c":51.21,"h":51.3781,"l":51.19,"n":44,"o":51.3,"t":"2025-05-13T04:00:00Z","v":983,"vw":51.274464},{"c":51.27,"h":51.32,"l":51.04,"n":52,"o":51.17,"t":"2025-05-14T04:00:00Z","v":2602,"vw":51.193358},{"c":51.2996,"h":51.4299,"l":51.2996,"n":27,"o":51.4299,"t":"2025-05-15T04:00:00Z","v":438,"vw":51.393748},{"c":51.8005,"h":51.8583,"l":51.8005,"n":42,"o":51.8583,"t":"2025-05-16T04:00:00Z","v":378,"vw":51.8583},{"c":51.8754,"h":51.95,"l":51.65,"n":45,"o":51.65,"t":"2025-05-19T04:00:00Z","v":1370,"vw":51.773983},{"c":51.8562,"h":51.8562,"l":51.7,"n":42,"o":51.7853,"t":"2025-05-20T04:00:00Z","v":1084,"vw":51.763601},{"c":50.7296,"h":50.7296,"l":50.7296,"n":30,"o":50.7296,"t":"2025-05-21T04:00:00Z","v":426,"vw":50.7296},{"c":50.65,"h":50.96,"l":50.4002,"n":38,"o":50.4002,"t":"2025-05-22T04:00:00Z","v":1938,"vw":50.664082},{"c":50.8143,"h":50.97,"l":50.3107,"n":37,"o":50.3107,"t":"2025-05-23T04:00:00Z","v":976,"vw":50.587772},{"c":51.6111,"h":51.7582,"l":51.32,"n":49,"o":51.32,"t":"2025-05-27T04:00:00Z","v":1595,"vw":51.565094},{"c":51.3519,"h":51.72,"l":51.3519,"n":34,"o":51.72,"t":"2025-05-28T04:00:00Z","v":655,"vw":51.58679},{"c":51.5028,"h":51.5599,"l":51.36,"n":39,"o":51.36,"t":"2025-05-29T04:00:00Z","v":1265,"vw":51.462117},{"c":51.5732,"h":51.73,"l":51.1,"n":41,"o":51.1,"t":"2025-05-30T04:00:00Z","v":2821,"vw":51.619389},{"c":51.7686,"h":51.94,"l":51.495,"n":146,"o":51.495,"t":"2025-06-02T04:00:00Z","v":30142,"vw":51.696586},{"c":52.35,"h":52.35,"l":52.16,"n":44,"o":52.16,"t":"2025-06-03T04:00:00Z","v":1018,"vw":52.284058},{"c":52.4556,"h":52.673,"l":52.31,"n":54,"o":52.31,"t":"2025-06-04T04:00:00Z","v":1695,"vw":52.518128},{"c":52.2613,"h":52.73,"l":52.26,"n":51,"o":52.355,"t":"2025-06-05T04:00:00Z","v":1668,"vw":52.484424},{"c":52.8593,"h":52.97,"l":52.75,"n":43,"o":52.88,"t":"2025-06-06T04:00:00Z","v":646,"vw":52.839883},{"c":52.6,"h":52.89,"l":52.6,"n":35,"o":52.62,"t":"2025-06-09T04:00:00Z","v":783,"vw":52.737843},{"c":52.7732,"h":52.8,"l":52.6,"n":34,"o":52.6,"t":"2025-06-10T04:00:00Z","v":2866,"vw":52.642305},{"c":52.4452,"h":52.875,"l":52.415,"n":36,"o":52.76,"t":"2025-06-11T04:00:00Z","v":788,"vw":52.651295},{"c":52.5114,"h":52.56,"l":52.5114,"n":37,"o":52.56,"t":"2025-06-12T04:00:00Z","v":874,"vw":52.56},{"c":51.82,"h":52.14,"l":51.82,"n":37,"o":52.14,"t":"2025-06-13T04:00:00Z","v":1022,"vw":51.931337},{"c":52.4307,"h":52.59,"l":52.31,"n":50,"o":52.31,"t":"2025-06-16T04:00:00Z","v":1373,"vw":52.485715},{"c":51.9342,"h":52.0918,"l":51.87,"n":37,"o":52.0918,"t":"2025-06-17T04:00:00Z","v":648,"vw":51.970297},{"c":51.9635,"h":52.08,"l":51.88,"n":44,"o":51.88,"t":"2025-06-18T04:00:00Z","v":822,"vw":52.033997},{"c":51.9815,"h":51.9815,"l":51.9,"n":47,"o":51.9,"t":"2025-06-20T04:00:00Z","v":827,"vw":51.913377},{"c":52.4873,"h":52.4873,"l":51.89,"n":44,"o":51.9318,"t":"2025-06-23T04:00:00Z","v":1686,"vw":52.105917},{"c":53.3919,"h":53.3919,"l":53.34,"n":29,"o":53.34,"t":"2025-06-24T04:00:00Z","v":728,"vw":53.34},{"c":52.935,"h":52.995,"l":52.84,"n":35,"o":52.84,"t":"2025-06-25T04:00:00Z","v":453,"vw":52.921474},{"c":53.4277,"h":53.4277,"l":53.12,"n":40,"o":53.12,"t":"2025-06-26T04:00:00Z","v":1160,"vw":53.295112},{"c":53.5961,"h":53.65,"l":53.38,"n":37,"o":53.38,"t":"2025-06-27T04:00:00Z","v":3678,"vw":53.60905},{"c":53.6197,"h":53.6499,"l":53.43,"n":56,"o":53.615,"t":"2025-06-30T04:00:00Z","v":1063,"vw":53.546369},{"c":53.4837,"h":53.8,"l":53.3121,"n":128,"o":53.3121,"t":"2025-07-01T04:00:00Z","v":15643,"vw":53.575784},{"c":53.8536,"h":53.8536,"l":53.24,"n":35,"o":53.3295,"t":"2025-07-02T04:00:00Z","v":8293,"vw":53.746558},{"c":54.274,"h":54.274,"l":53.93,"n":39,"o":53.93,"t":"2025-07-03T04:00:00Z","v":1009,"vw":54.033333},{"c":53.728,"h":54.03,"l":53.63,"n":68,"o":54.03,"t":"2025-07-07T04:00:00Z","v":1809,"vw":53.820233},{"c":53.7943,"h":53.9,"l":53.71,"n":49,"o":53.9,"t":"2025-07-08T04:00:00Z","v":993,"vw":53.805},{"c":54.2996,"h":54.2996,"l":54.025,"n":55,"o":54.09,"t":"2025-07-09T04:00:00Z","v":2424,"vw":54.134534},{"c":54.6963,"h":54.6963,"l":54.38,"n":42,"o":54.38,"t":"2025-07-10T04:00:00Z","v":949,"vw":54.38},{"c":54.2761,"h":54.52,"l":54.2761,"n":46,"o":54.285,"t":"2025-07-11T04:00:00Z","v":987,"vw":54.388467},{"c":54.7512,"h":54.79,"l":54.27,"n":47,"o":54.27,"t":"2025-07-14T04:00:00Z","v":1084,"vw":54.543795},{"c":53.9043,"h":54.22,"l":53.84,"n":64,"o":54.14,"t":"2025-07-15T04:00:00Z","v":1193,"vw":54.048532},{"c":54.2649,"h":54.3278,"l":54.0223,"n":44,"o":54.0223,"t":"2025-07-16T04:00:00Z","v":1524,"vw":54.264118},{"c":54.7116,"h":54.75,"l":54.412,"n":52,"o":54.412,"t":"2025-07-17T04:00:00Z","v":3434,"vw":54.691682},{"c":54.8117,"h":55.13,"l":54.8,"n":50,"o":55.13,"t":"2025-07-18T04:00:00Z","v":3126,"vw":54.838021},{"c":54.4248,"h":54.98,"l":54.4248,"n":48,"o":54.71,"t":"2025-07-21T04:00:00Z","v":1179,"vw":54.775687},{"c":54.5359,"h":54.62,"l":54.34,"n":50,"o":54.36,"t":"2025-07-22T04:00:00Z","v":2788,"vw":54.437053},{"c":55.2255,"h":55.27,"l":54.85,"n":46,"o":54.97,"t":"2025-07-23T04:00:00Z","v":1716,"vw":55.043755},{"c":55.0052,"h":55.195,"l":54.9996,"n":43,"o":55.195,"t":"2025-07-24T04:00:00Z","v":1229,"vw":55.11201},{"c":55.0939,"h":55.18,"l":54.84,"n":44,"o":54.84,"t":"2025-07-25T04:00:00Z","v":2447,"vw":55.08821},{"c":54.7246,"h":55.34,"l":54.7246,"n":52,"o":55.34,"t":"2025-07-28T04:00:00Z","v":2097,"vw":55.177187},{"c":54.9246,"h":55.05,"l":54.68,"n":50,"o":55.01,"t":"2025-07-29T04:00:00Z","v":4064,"vw":54.967367},{"c":54.7601,"h":55.3,"l":54.54,"n":42,"o":55.04,"t":"2025-07-30T04:00:00Z","v":1381,"vw":54.856316},{"c":54.7814,"h":55.37,"l":54.7814,"n":62,"o":55.37,"t":"2025-07-31T04:00:00Z","v":6636,"vw":54.941013},{"c":54.28,"h":54.38,"l":53.8,"n":148,"o":54.29,"t":"2025-08-01T04:00:00Z","v":17988,"vw":53.997103},{"c":54.96,"h":55.03,"l":54.47,"n":59,"o":54.47,"t":"2025-08-04T04:00:00Z","v":10964,"vw":54.865848},{"c":54.8353,"h":54.96,"l":54.7162,"n":54,"o":54.96,"t":"2025-08-05T04:00:00Z","v":1109,"vw":54.852265},{"c":54.8891,"h":54.8891,"l":54.62,"n":71,"o":54.62,"t":"2025-08-06T04:00:00Z","v":7124,"vw":54.723189},{"c":54.839,"h":55.15,"l":54.839,"n":59,"o":55.15,"t":"2025-08-07T04:00:00Z","v":2796,"vw":55.14381},{"c":55.075,"h":55.1,"l":54.88,"n":46,"o":55.0301,"t":"2025-08-08T04:00:00Z","v":507,"vw":55.002409},{"c":54.8593,"h":55.14,"l":54.8593,"n":53,"o":55.14,"t":"2025-08-11T04:00:00Z","v":998,"vw":54.940572},{"c":56.0796,"h":56.0796,"l":55.48,"n":45,"o":55.48,"t":"2025-08-12T04:00:00Z","v":630,"vw":55.65946},{"c":56.7949,"h":56.7949,"l":56.16,"n":55,"o":56.16,"t":"2025-08-13T04:00:00Z","v":752,"vw":56.167055},{"c":56.5485,"h":56.59,"l":56.38,"n":43,"o":56.44,"t":"2025-08-14T04:00:00Z","v":1406,"vw":56.444216},{"c":56.4893,"h":56.6546,"l":56.32,"n":52,"o":56.32,"t":"2025-08-15T04:00:00Z","v":657,"vw":56.527858},{"c":56.6017,"h":56.6017,"l":56.32,"n":87,"o":56.32,"t":"2025-08-18T04:00:00Z","v":1265,"vw":56.438352},{"c":56.3162,"h":56.746,"l":56.23,"n":45,"o":56.665,"t":"2025-08-19T04:00:00Z","v":996,"vw":56.553308},{"c":56.2379,"h":56.2379,"l":55.8,"n":47,"o":56.1022,"t":"2025-08-20T04:00:00Z","v":3140,"vw":55.882094},{"c":56.2698,"h":56.2698,"l":55.96,"n":45,"o":55.96,"t":"2025-08-21T04:00:00Z","v":1781,"vw":56.087682},{"c":57.5302,"h":57.6,"l":57,"n":57,"o":57,"t":"2025-08-22T04:00:00Z","v":2212,"vw":57.357938},{"c":57.19,"h":57.295,"l":57.16,"n":56,"o":57.295,"t":"2025-08-25T04:00:00Z","v":1478,"vw":57.212329},{"c":57.5477,"h":57.5477,"l":57.26,"n":44,"o":57.26,"t":"2025-08-26T04:00:00Z","v":1061,"vw":57.360954},{"c":57.6848,"h":57.6848,"l":57.5822,"n":35,"o":57.5822,"t":"2025-08-27T04:00:00Z","v":670,"vw":57.5822},{"c":58.0121,"h":58.06,"l":57.71,"n":52,"o":57.84,"t":"2025-08-28T04:00:00Z","v":595,"vw":57.916223},{"c":57.696,"h":58,"l":57.696,"n":49,"o":58,"t":"2025-08-29T04:00:00Z","v":882,"vw":57.868489},{"c":57.8243,"h":57.8243,"l":57.42,"n":62,"o":57.49,"t":"2025-09-02T04:00:00Z","v":1277,"vw":57.651083},{"c":58.0083,"h":58.06,"l":58.0083,"n":50,"o":58.06,"t":"2025-09-03T04:00:00Z","v":717,"vw":58.06},{"c":58.23,"h":58.23,"l":57.88,"n":44,"o":57.97,"t":"2025-09-04T04:00:00Z","v":789,"vw":58.038098},{"c":58.8072,"h":58.85,"l":58.5978,"n":52,"o":58.85,"t":"2025-09-05T04:00:00Z","v":971,"vw":58.673534},{"c":59.0508,"h":59.08,"l":58.75,"n":42,"o":59.08,"t":"2025-09-08T04:00:00Z","v":1008,"vw":58.922278},{"c":59.0703,"h":59.0703,"l":58.752,"n":38,"o":58.97,"t":"2025-09-09T04:00:00Z","v":1184,"vw":58.92494},{"c":59.0195,"h":59.2415,"l":58.8301,"n":44,"o":59.11,"t":"2025-09-10T04:00:00Z","v":797,"vw":59.008884},{"c":59.8518,"h":59.8518,"l":59.8518,"n":55,"o":59.8518,"t":"2025-09-11T04:00:00Z","v":463,"vw":59.8518},{"c":59.7039,"h":59.845,"l":59.7,"n":57,"o":59.845,"t":"2025-09-12T04:00:00Z","v":3779,"vw":59.769487},{"c":59.5437,"h":59.76,"l":59.5437,"n":54,"o":59.6001,"t":"2025-09-15T04:00:00Z","v":1469,"vw":59.630686},{"c":59.4371,"h":59.65,"l":59.33,"n":51,"o":59.65,"t":"2025-09-16T04:00:00Z","v":1323,"vw":59.498083},{"c":59.3609,"h":59.5708,"l":59.3609,"n":55,"o":59.5708,"t":"2025-09-17T04:00:00Z","v":2215,"vw":59.542969},{"c":60.0661,"h":60.0661,"l":59.8467,"n":55,"o":60.05,"t":"2025-09-18T04:00:00Z","v":900,"vw":59.932551},{"c":60.052,"h":60.052,"l":59.855,"n":53,"o":59.94,"t":"2025-09-19T04:00:00Z","v":1201,"vw":59.914542},{"c":60.2101,"h":60.26,"l":59.675,"n":52,"o":59.81,"t":"2025-09-22T04:00:00Z","v":1197,"vw":59.941236},{"c":60.0955,"h":60.0955,"l":60.0955,"n":44,"o":60.0955,"t":"2025-09-23T04:00:00Z","v":457,"vw":60.0955},{"c":59.8476,"h":60.0836,"l":59.8476,"n":55,"o":60.02,"t":"2025-09-24T04:00:00Z","v":1266,"vw":60.02445},{"c":59.3799,"h":59.4,"l":59.04,"n":108,"o":59.3,"t":"2025-09-25T04:00:00Z","v":2524,"vw":59.353002},{"c":60.1203,"h":60.1203,"l":59.6678,"n":56,"o":59.75,"t":"2025-09-26T04:00:00Z","v":933,"vw":59.683387},{"c":59.5734,"h":59.83,"l":59.42,"n":74,"o":59.83,"t":"2025-09-29T04:00:00Z","v":2235,"vw":59.618048},{"c":59.5651,"h":59.5651,"l":59.23,"n":58,"o":59.33,"t":"2025-09-30T04:00:00Z","v":1350,"vw":59.326532},{"c":59.8189,"h":59.8575,"l":59.62,"n":62,"o":59.62,"t":"2025-10-01T04:00:00Z","v":1685,"vw":59.767492},{"c":59.9818,"h":59.9818,"l":59.8065,"n":59,"o":59.8065,"t":"2025-10-02T04:00:00Z","v":1655,"vw":59.878046},{"c":60.1305,"h":60.3,"l":60.1305,"n":47,"o":60.3,"t":"2025-10-03T04:00:00Z","v":847,"vw":60.241612},{"c":60.2049,"h":60.51,"l":60.2049,"n":77,"o":60.42,"t":"2025-10-06T04:00:00Z","v":1820,"vw":60.402933},{"c":59.9214,"h":60.27,"l":59.6,"n":48,"o":60.27,"t":"2025-10-07T04:00:00Z","v":1064,"vw":59.805493},{"c":60.3857,"h":60.3857,"l":60.3857,"n":42,"o":60.3857,"t":"2025-10-08T04:00:00Z","v":375,"vw":60.3857},{"c":59.996,"h":60.09,"l":59.98,"n":56,"o":60.09,"t":"2025-10-09T04:00:00Z","v":1385,"vw":60.041606},{"c":58.3297,"h":59.0277,"l":58.3297,"n":59,"o":59.0277,"t":"2025-10-10T04:00:00Z","v":1031,"vw":58.959056},{"c":59.3028,"h":59.3028,"l":59.13,"n":50,"o":59.13,"t":"2025-10-13T04:00:00Z","v":610,"vw":59.15749},{"c":59.6595,"h":59.96,"l":58.65,"n":49,"o":58.65,"t":"2025-10-14T04:00:00Z","v":1142,"vw":59.522207},{"c":60.3703,"h":60.58,"l":60.25,"n":52,"o":60.25,"t":"2025-10-15T04:00:00Z","v":609,"vw":60.373596},{"c":59.8725,"h":60.669,"l":59.69,"n":57,"o":60.669,"t":"2025-10-16T04:00:00Z","v":1452,"vw":60.062164},{"c":59.9605,"h":59.9605,"l":59.635,"n":46,"o":59.8763,"t":"2025-10-17T04:00:00Z","v":1307,"vw":59.886171},{"c":60.7047,"h":60.79,"l":60.16,"n":52,"o":60.44,"t":"2025-10-20T04:00:00Z","v":1465,"vw":60.461767},{"c":60.5743,"h":60.6788,"l":60.5743,"n":45,"o":60.6788,"t":"2025-10-21T04:00:00Z","v":736,"vw":60.655087},{"c":60.0103,"h":60.04,"l":59.9077,"n":54,"o":59.915,"t":"2025-10-22T04:00:00Z","v":1191,"vw":59.939921},{"c":60.5458,"h":60.5458,"l":60.5458,"n":61,"o":60.5458,"t":"2025-10-23T04:00:00Z","v":476,"vw":60.5458},{"c":61.0651,"h":61.31,"l":61.0222,"n":54,"o":61.31,"t":"2025-10-24T04:00:00Z","v":1388,"vw":61.125655},{"c":61.5976,"h":61.65,"l":61.44,"n":61,"o":61.55,"t":"2025-10-27T04:00:00Z","v":1204,"vw":61.544364},{"c":61.551,"h":61.8378,"l":61.551,"n":49,"o":61.6428,"t":"2025-10-28T04:00:00Z","v":878,"vw":61.723963},{"c":61.3134,"h":61.8147,"l":61.3134,"n":42,"o":61.8147,"t":"2025-10-29T04:00:00Z","v":785,"vw":61.617808},{"c":61.0401,"h":61.5518,"l":61.0401,"n":46,"o":61.4,"t":"2025-10-30T04:00:00Z","v":1451,"vw":61.384645},{"c":61.4159,"h":61.485,"l":61.2,"n":53,"o":61.485,"t":"2025-10-31T04:00:00Z","v":806,"vw":61.407245},{"c":61.4229,"h":61.6,"l":61.07,"n":62,"o":61.41,"t":"2025-11-03T05:00:00Z","v":1093,"vw":61.324896},{"c":60.7364,"h":61.02,"l":60.7364,"n":50,"o":61.02,"t":"2025-11-04T05:00:00Z","v":717,"vw":60.962321},{"c":61.3594,"h":61.6407,"l":60.7,"n":60,"o":60.7,"t":"2025-11-05T05:00:00Z","v":2459,"vw":61.359185},{"c":60.6365,"h":60.675,"l":60.6365,"n":45,"o":60.675,"t":"2025-11-06T05:00:00Z","v":701,"vw":60.675},{"c":61.1536,"h":61.1536,"l":60.4,"n":42,"o":60.4,"t":"2025-11-07T05:00:00Z","v":561,"vw":60.493158},{"c":61.8743,"h":61.8743,"l":61.4624,"n":57,"o":61.77,"t":"2025-11-10T05:00:00Z","v":9032,"vw":61.757431},{"c":62.1712,"h":62.34,"l":61.71,"n":53,"o":61.71,"t":"2025-11-11T05:00:00Z","v":2432,"vw":62.118663},{"c":62.1672,"h":62.3,"l":62.15,"n":59,"o":62.3,"t":"2025-11-12T05:00:00Z","v":1452,"vw":62.180808},{"c":60.8998,"h":61.7351,"l":60.8998,"n":50,"o":61.676,"t":"2025-11-13T05:00:00Z","v":1212,"vw":61.622453},{"c":61.1138,"h":61.39,"l":61.001,"n":53,"o":61.01,"t":"2025-11-14T05:00:00Z","v":1402,"vw":61.12686},{"c":60.6101,"h":61.32,"l":60.6101,"n":109,"o":61.2,"t":"2025-11-17T05:00:00Z","v":5189,"vw":61.197063},{"c":60.6855,"h":60.9209,"l":60.09,"n":59,"o":60.09,"t":"2025-11-18T05:00:00Z","v":1367,"vw":60.584925},{"c":60.6895,"h":60.6895,"l":60.6895,"n":46,"o":60.6895,"t":"2025-11-19T05:00:00Z","v":347,"vw":60.6895},{"c":59.5051,"h":60.297,"l":59.5051,"n":53,"o":59.8705,"t":"2025-11-20T05:00:00Z","v":980,"vw":60.051742},{"c":60.2816,"h":60.61,"l":59.55,"n":46,"o":59.55,"t":"2025-11-21T05:00:00Z","v":1305,"vw":60.054699},{"c":61.6468,"h":61.6468,"l":60.6501,"n":54,"o":60.6501,"t":"2025-11-24T05:00:00Z","v":966,"vw":61.073332},{"c":62.5635,"h":62.5635,"l":61.81,"n":59,"o":61.82,"t":"2025-11-25T05:00:00Z","v":1965,"vw":62.065544},{"c":63.1191,"h":63.1191,"l":63.0792,"n":54,"o":63.0792,"t":"2025-11-26T05:00:00Z","v":1024,"vw":63.0792},{"c":63.4681,"h":63.56,"l":63.3,"n":41,"o":63.3,"t":"2025-11-28T05:00:00Z","v":673,"vw":63.380859},{"c":62.7544,"h":63.19,"l":62.7544,"n":55,"o":63.19,"t":"2025-12-01T05:00:00Z","v":1628,"vw":63.107961},{"c":62.5211,"h":63.05,"l":62.5211,"n":57,"o":63.05,"t":"2025-12-02T05:00:00Z","v":1173,"vw":62.8495},{"c":63.1349,"h":63.2599,"l":62.6267,"n":57,"o":62.6267,"t":"2025-12-03T05:00:00Z","v":2738,"vw":63.128089},{"c":63.5109,"h":63.66,"l":63.12,"n":56,"o":63.12,"t":"2025-12-04T05:00:00Z","v":1627,"vw":63.401941},{"c":63.6657,"h":63.8318,"l":63.54,"n":81,"o":63.8318,"t":"2025-12-05T05:00:00Z","v":3643,"vw":63.709992},{"c":63.5366,"h":64.1,"l":63.5366,"n":73,"o":64.1,"t":"2025-12-08T05:00:00Z","v":2584,"vw":63.902637},{"c":63.3032,"h":63.56,"l":63.3032,"n":66,"o":63.41,"t":"2025-12-09T05:00:00Z","v":1039,"vw":63.530575},{"c":63.7182,"h":63.7182,"l":63.23,"n":92,"o":63.415,"t":"2025-12-10T05:00:00Z","v":1083,"vw":63.319434},{"c":64.1944,"h":64.33,"l":63.48,"n":52,"o":63.48,"t":"2025-12-11T05:00:00Z","v":1460,"vw":63.96254},{"c":63.495,"h":64.35,"l":63,"n":79,"o":64.35,"t":"2025-12-12T05:00:00Z","v":2050,"vw":63.817394},{"c":63.1973,"h":63.9,"l":63.135,"n":67,"o":63.9,"t":"2025-12-15T05:00:00Z","v":2808,"vw":63.440782},{"c":63.0479,"h":63.0479,"l":62.93,"n":61,"o":62.93,"t":"2025-12-16T05:00:00Z","v":860,"vw":62.93},{"c":62.3238,"h":63.2,"l":62.3238,"n":43,"o":63.2,"t":"2025-12-17T05:00:00Z","v":1874,"vw":62.963956},{"c":62.732,"h":63.02,"l":62.59,"n":66,"o":62.8,"t":"2025-12-18T05:00:00Z","v":3194,"vw":62.748933},{"c":63.4375,"h":63.52,"l":63.15,"n":47,"o":63.15,"t":"2025-12-19T05:00:00Z","v":1548,"vw":63.469692},{"c":64.1438,"h":64.19,"l":63.575,"n":47,"o":63.86,"t":"2025-12-22T05:00:00Z","v":1282,"vw":63.972401},{"c":63.978,"h":64.155,"l":63.978,"n":47,"o":64.155,"t":"2025-12-23T05:00:00Z","v":1103,"vw":64.072495},{"c":64.2144,"h":64.2144,"l":64.07,"n":41,"o":64.07,"t":"2025-12-24T05:00:00Z","v":478,"vw":64.07},{"c":64.0471,"h":64.0988,"l":64,"n":58,"o":64.02,"t":"2025-12-26T05:00:00Z","v":1397,"vw":64.04666},{"c":63.6713,"h":63.78,"l":63.62,"n":54,"o":63.7,"t":"2025-12-29T05:00:00Z","v":1606,"vw":63.698478},{"c":63.226,"h":63.4,"l":63.226,"n":68,"o":63.4,"t":"2025-12-30T05:00:00Z","v":1733,"vw":63.316818},{"c":62.5052,"h":62.87,"l":62.5052,"n":63,"o":62.8,"t":"2025-12-31T05:00:00Z","v":1561,"vw":62.789531},{"c":62.4214,"h":62.91,"l":62.1437,"n":76,"o":62.91,"t":"2026-01-02T05:00:00Z","v":3306,"vw":62.349042},{"c":62.39,"h":62.54,"l":62.39,"n":56,"o":62.4991,"t":"2026-01-05T05:00:00Z","v":2156,"vw":62.460062},{"c":62.8979,"h":63.01,"l":62.8,"n":67,"o":62.88,"t":"2026-01-06T05:00:00Z","v":1665,"vw":62.918029},{"c":62.68,"h":63.09,"l":62.56,"n":80,"o":62.9455,"t":"2026-01-07T05:00:00Z","v":4384,"vw":62.843229},{"c":62.4447,"h":62.595,"l":62.4447,"n":63,"o":62.595,"t":"2026-01-08T05:00:00Z","v":837,"vw":62.5283},{"c":62.7517,"h":62.97,"l":62.7,"n":58,"o":62.7,"t":"2026-01-09T05:00:00Z","v":1159,"vw":62.888103},{"c":62.6724,"h":62.6724,"l":62.29,"n":69,"o":62.45,"t":"2026-01-12T05:00:00Z","v":1520,"vw":62.468875},{"c":62.7346,"h":62.7346,"l":62.5401,"n":43,"o":62.5401,"t":"2026-01-13T05:00:00Z","v":699,"vw":62.5401},{"c":62.5061,"h":62.6,"l":62.5061,"n":45,"o":62.6,"t":"2026-01-14T05:00:00Z","v":536,"vw":62.6},{"c":62.5987,"h":62.81,"l":62.53,"n":100,"o":62.81,"t":"2026-01-15T05:00:00Z","v":1792,"vw":62.709923},{"c":62.03,"h":62.48,"l":62.03,"n":97,"o":62.48,"t":"2026-01-16T05:00:00Z","v":2208,"vw":62.27429},{"c":61.2427,"h":61.4,"l":61.18,"n":73,"o":61.31,"t":"2026-01-20T05:00:00Z","v":2752,"vw":61.298978},{"c":62.1208,"h":62.21,"l":61.4819,"n":87,"o":61.53,"t":"2026-01-21T05:00:00Z","v":2969,"vw":62.017864},{"c":62.83,"h":62.99,"l":62.6289,"n":53,"o":62.6289,"t":"2026-01-22T05:00:00Z","v":1909,"vw":62.797009},{"c":62.05,"h":62.65,"l":62.05,"n":95,"o":62.5842,"t":"2026-01-23T05:00:00Z","v":5869,"vw":62.269172},{"c":62.4001,"h":62.55,"l":62.17,"n":67,"o":62.17,"t":"2026-01-26T05:00:00Z","v":8274,"vw":62.420934},{"c":62.3856,"h":62.43,"l":62.29,"n":52,"o":62.43,"t":"2026-01-27T05:00:00Z","v":1163,"vw":62.327466},{"c":62.0637,"h":62.2516,"l":62.02,"n":59,"o":62.25,"t":"2026-01-28T05:00:00Z","v":3353,"vw":62.073481},{"c":62.057,"h":62.35,"l":61.83,"n":61,"o":62.35,"t":"2026-01-29T05:00:00Z","v":1209,"vw":62.164286},{"c":61.438,"h":61.438,"l":61.3799,"n":66,"o":61.3799,"t":"2026-01-30T05:00:00Z","v":506,"vw":61.3799},{"c":61.7315,"h":61.85,"l":61.2,"n":70,"o":61.2,"t":"2026-02-02T05:00:00Z","v":7324,"vw":61.509698},{"c":61.2384,"h":61.2384,"l":60.81,"n":47,"o":60.81,"t":"2026-02-03T05:00:00Z","v":526,"vw":60.81},{"c":60.9338,"h":61.25,"l":60.75,"n":65,"o":61.25,"t":"2026-02-04T05:00:00Z","v":1443,"vw":61.018813},{"c":60.0332,"h":60.84,"l":60.0332,"n":57,"o":60.84,"t":"2026-02-05T05:00:00Z","v":605,"vw":60.84},{"c":61.7692,"h":61.7692,"l":61.5142,"n":55,"o":61.5142,"t":"2026-02-06T05:00:00Z","v":1323,"vw":61.5142},{"c":62.1788,"h":62.1788,"l":61.514,"n":56,"o":61.63,"t":"2026-02-09T05:00:00Z","v":2127,"vw":61.862062},{"c":62.0847,"h":62.485,"l":62.0225,"n":37,"o":62.0225,"t":"2026-02-10T05:00:00Z","v":1070,"vw":62.205487},{"c":61.8653,"h":61.9936,"l":61.54,"n":38,"o":61.9936,"t":"2026-02-11T05:00:00Z","v":728,"vw":61.802617},{"c":60.9143,"h":61.76,"l":60.88,"n":55,"o":61.76,"t":"2026-02-12T05:00:00Z","v":3501,"vw":61.063585},{"c":61.2594,"h":61.52,"l":61.2594,"n":44,"o":61.52,"t":"2026-02-13T05:00:00Z","v":1274,"vw":61.467725},{"c":61.6994,"h":61.91,"l":61.295,"n":58,"o":61.295,"t":"2026-02-17T05:00:00Z","v":1011,"vw":61.67972},{"c":61.8834,"h":62.13,"l":61.62,"n":52,"o":61.62,"t":"2026-02-18T05:00:00Z","v":1221,"vw":61.850121},{"c":61.4054,"h":61.42,"l":61.11,"n":58,"o":61.42,"t":"2026-02-19T05:00:00Z","v":1972,"vw":61.320281},{"c":61.707,"h":61.71,"l":61.15,"n":50,"o":61.15,"t":"2026-02-20T05:00:00Z","v":1924,"vw":61.469789},{"c":60.9672,"h":61.5289,"l":60.77,"n":44,"o":61.45,"t":"2026-02-23T05:00:00Z","v":1050,"vw":61.209368},{"c":61.8149,"h":61.8149,"l":61.8149,"n":50,"o":61.8149,"t":"2026-02-24T05:00:00Z","v":405,"vw":61.8149},{"c":62.0751,"h":62.0751,"l":61.9919,"n":55,"o":61.9919,"t":"2026-02-25T05:00:00Z","v":586,"vw":61.9919},{"c":62.5983,"h":62.5983,"l":61.85,"n":56,"o":61.95,"t":"2026-02-26T05:00:00Z","v":1230,"vw":61.924483},{"c":61.8156,"h":61.8156,"l":61.39,"n":51,"o":61.39,"t":"2026-02-27T05:00:00Z","v":1093,"vw":61.417528},{"c":61.9608,"h":62.04,"l":60.96,"n":71,"o":61,"t":"2026-03-02T05:00:00Z","v":3379,"vw":61.476017},{"c":60.8869,"h":60.8869,"l":59.9,"n":60,"o":60.43,"t":"2026-03-03T05:00:00Z","v":1752,"vw":60.404071},{"c":61.4531,"h":61.59,"l":61.14,"n":66,"o":61.35,"t":"2026-03-04T05:00:00Z","v":1454,"vw":61.305704},{"c":60.8567,"h":60.8567,"l":60.78,"n":48,"o":60.85,"t":"2026-03-05T05:00:00Z","v":907,"vw":60.805975},{"c":59.8073,"h":59.975,"l":59.63,"n":52,"o":59.63,"t":"2026-03-06T05:00:00Z","v":1691,"vw":59.857578},{"c":60.6,"h":60.6,"l":59.1,"n":68,"o":59.15,"t":"2026-03-09T04:00:00Z","v":1986,"vw":59.590751},{"c":60.36,"h":60.48,"l":60.35,"n":50,"o":60.48,"t":"2026-03-10T04:00:00Z","v":1083,"vw":60.406939},{"c":59.9372,"h":60.21,"l":59.61,"n":64,"o":60.21,"t":"2026-03-11T04:00:00Z","v":1410,"vw":59.920707},{"c":59.05,"h":59.51,"l":58.99,"n":51,"o":59.51,"t":"2026-03-12T04:00:00Z","v":1576,"vw":59.180005},{"c":58.7456,"h":58.85,"l":58.57,"n":56,"o":58.815,"t":"2026-03-13T04:00:00Z","v":3026,"vw":58.737595},{"c":59.49,"h":59.68,"l":59.49,"n":73,"o":59.49,"t":"2026-03-16T04:00:00Z","v":2548,"vw":59.547784},{"c":59.9278,"h":60.1486,"l":59.9278,"n":35,"o":60.1486,"t":"2026-03-17T04:00:00Z","v":471,"vw":60.110604},{"c":59.2407,"h":59.2407,"l":59.2407,"n":44,"o":59.2407,"t":"2026-03-18T04:00:00Z","v":397,"vw":59.2407},{"c":59.4292,"h":59.47,"l":58.49,"n":57,"o":58.49,"t":"2026-03-19T04:00:00Z","v":905,"vw":58.901025},{"c":57.9875,"h":57.9875,"l":57.9875,"n":58,"o":57.9875,"t":"2026-03-20T04:00:00Z","v":426,"vw":57.9875},{"c":59.0452,"h":59.44,"l":58.8,"n":74,"o":58.94,"t":"2026-03-23T04:00:00Z","v":2097,"vw":59.034707},{"c":58.8282,"h":58.8282,"l":58.2501,"n":53,"o":58.55,"t":"2026-03-24T04:00:00Z","v":721,"vw":58.441298},{"c":59.5604,"h":59.65,"l":59.5604,"n":51,"o":59.65,"t":"2026-03-25T04:00:00Z","v":454,"vw":59.65},{"c":58.5138,"h":59.46,"l":58.5138,"n":78,"o":59.46,"t":"2026-03-26T04:00:00Z","v":1214,"vw":59.08},{"c":57.4238,"h":57.54,"l":57.4238,"n":46,"o":57.54,"t":"2026-03-27T04:00:00Z","v":700,"vw":57.54},{"c":56.9594,"h":57.431,"l":56.9594,"n":59,"o":57.431,"t":"2026-03-30T04:00:00Z","v":1843,"vw":57.298785},{"c":58.8508,"h":58.8508,"l":57.62,"n":53,"o":57.62,"t":"2026-03-31T04:00:00Z","v":1224,"vw":58.102014},{"c":59.546,"h":59.845,"l":59.2926,"n":71,"o":59.2926,"t":"2026-04-01T04:00:00Z","v":679,"vw":59.431733},{"c":59.9603,"h":59.9603,"l":58.41,"n":52,"o":58.41,"t":"2026-04-02T04:00:00Z","v":886,"vw":59.226301},{"c":60.0846,"h":60.13,"l":60.02,"n":56,"o":60.02,"t":"2026-04-06T04:00:00Z","v":1059,"vw":60.080023},{"c":60.25,"h":60.25,"l":60.25,"n":56,"o":60.25,"t":"2026-04-07T04:00:00Z","v":649,"vw":60.25},{"c":61.72,"h":61.87,"l":61.5017,"n":58,"o":61.87,"t":"2026-04-08T04:00:00Z","v":1549,"vw":61.672433},{"c":62.0927,"h":65,"l":61.93,"n":69,"o":65,"t":"2026-04-09T04:00:00Z","v":1257,"vw":63.106877},{"c":61.91,"h":61.91,"l":61.91,"n":45,"o":61.91,"t":"2026-04-10T04:00:00Z","v":539,"vw":61.91},{"c":63.58,"h":63.58,"l":61.8801,"n":49,"o":61.8801,"t":"2026-04-13T04:00:00Z","v":1474,"vw":62.987606},{"c":64.6365,"h":64.6365,"l":63.88,"n":54,"o":63.88,"t":"2026-04-14T04:00:00Z","v":621,"vw":63.88},{"c":64.8244,"h":64.8244,"l":64.8244,"n":71,"o":64.8244,"t":"2026-04-15T04:00:00Z","v":737,"vw":64.8244},{"c":65.1117,"h":65.1117,"l":64.9625,"n":71,"o":65,"t":"2026-04-16T04:00:00Z","v":2113,"vw":65.013899},{"c":66.3653,"h":66.52,"l":66,"n":53,"o":66,"t":"2026-04-17T04:00:00Z","v":3222,"vw":66.127884},{"c":66.8928,"h":66.8928,"l":66.16,"n":101,"o":66.16,"t":"2026-04-20T04:00:00Z","v":1412,"vw":66.38769},{"c":66.7448,"h":67.73,"l":60.67,"n":113,"o":67.41,"t":"2026-04-21T04:00:00Z","v":4799,"vw":66.578994},{"c":65.6321,"h":67.73,"l":65.6321,"n":62,"o":67.73,"t":"2026-04-22T04:00:00Z","v":1489,"vw":66.733369},{"c":63.6544,"h":63.95,"l":63.6544,"n":59,"o":63.95,"t":"2026-04-23T04:00:00Z","v":639,"vw":63.95},{"c":63.7838,"h":63.87,"l":63.57,"n":61,"o":63.575,"t":"2026-04-24T04:00:00Z","v":1550,"vw":63.701829},{"c":63.9537,"h":64.13,"l":63.7,"n":65,"o":63.7,"t":"2026-04-27T04:00:00Z","v":1040,"vw":63.958333},{"c":62.9,"h":63.54,"l":62.9,"n":62,"o":63.53,"t":"2026-04-28T04:00:00Z","v":5098,"vw":63.47674},{"c":63.0982,"h":67.17,"l":60.45,"n":56,"o":67.17,"t":"2026-04-29T04:00:00Z","v":1132,"vw":64.457421},{"c":64.1672,"h":64.1672,"l":63.58,"n":97,"o":63.73,"t":"2026-04-30T04:00:00Z","v":3953,"vw":63.725217},{"c":64.7,"h":64.705,"l":64.585,"n":52,"o":64.67,"t":"2026-05-01T04:00:00Z","v":2310,"vw":64.616848},{"c":64.8428,"h":65.025,"l":64.8428,"n":64,"o":64.98,"t":"2026-05-04T04:00:00Z","v":2351,"vw":64.978419},{"c":65.2992,"h":65.36,"l":65.2,"n":40,"o":65.2,"t":"2026-05-05T04:00:00Z","v":480,"vw":65.28},{"c":65.9637,"h":66.08,"l":65.59,"n":47,"o":66.08,"t":"2026-05-06T04:00:00Z","v":1541,"vw":65.975733},{"c":65.0662,"h":66.19,"l":65.0662,"n":46,"o":66.19,"t":"2026-05-07T04:00:00Z","v":1224,"vw":65.339061},{"c":65.1724,"h":65.28,"l":64.98,"n":66,"o":64.98,"t":"2026-05-08T04:00:00Z","v":2129,"vw":65.104038},{"c":65.4197,"h":67,"l":64.98,"n":56,"o":64.98,"t":"2026-05-11T04:00:00Z","v":1153,"vw":65.727323},{"c":64.83,"h":65.06,"l":64.375,"n":51,"o":65.06,"t":"2026-05-12T04:00:00Z","v":1534,"vw":64.788098},{"c":65.0115,"h":65.0115,"l":65.0115,"n":41,"o":65.0115,"t":"2026-05-13T04:00:00Z","v":367,"vw":65.0115},{"c":65.5127,"h":65.61,"l":64.855,"n":49,"o":64.9,"t":"2026-05-14T04:00:00Z","v":2457,"vw":65.111807},{"c":64.4433,"h":64.85,"l":64.4433,"n":41,"o":64.85,"t":"2026-05-15T04:00:00Z","v":596,"vw":64.843174},{"c":64.1505,"h":64.62,"l":63.76,"n":60,"o":64.47,"t":"2026-05-18T04:00:00Z","v":1130,"vw":64.299801},{"c":63.7657,"h":63.86,"l":63.7657,"n":53,"o":63.86,"t":"2026-05-19T04:00:00Z","v":669,"vw":63.86},{"c":65.34,"h":65.42,"l":65.33,"n":47,"o":65.4,"t":"2026-05-20T04:00:00Z","v":837,"vw":65.379689},{"c":65.89,"h":65.89,"l":65.49,"n":47,"o":65.49,"t":"2026-05-21T04:00:00Z","v":730,"vw":65.731897},{"c":66.0574,"h":66.41,"l":66.0574,"n":48,"o":66.215,"t":"2026-05-22T04:00:00Z","v":1462,"vw":66.263154},{"c":66.9362,"h":67,"l":66.82,"n":58,"o":66.82,"t":"2026-05-26T04:00:00Z","v":2200,"vw":66.962084},{"c":66.8158,"h":66.99,"l":66.8158,"n":51,"o":66.99,"t":"2026-05-27T04:00:00Z","v":1253,"vw":66.876829},{"c":67.4498,"h":67.61,"l":66.78,"n":49,"o":66.78,"t":"2026-05-28T04:00:00Z","v":941,"vw":67.114983},{"c":67.6338,"h":67.6338,"l":67.41,"n":50,"o":67.555,"t":"2026-05-29T04:00:00Z","v":1325,"vw":67.510494},{"c":67.4247,"h":67.9,"l":67.185,"n":65,"o":67.19,"t":"2026-06-01T04:00:00Z","v":1907,"vw":67.363693},{"c":66.9972,"h":67.23,"l":66.825,"n":48,"o":67.23,"t":"2026-06-02T04:00:00Z","v":791,"vw":67.058333},{"c":66.92,"h":66.92,"l":66.63,"n":45,"o":66.63,"t":"2026-06-03T04:00:00Z","v":3314,"vw":66.668448},{"c":67.5272,"h":67.629,"l":67.16,"n":76,"o":67.36,"t":"2026-06-04T04:00:00Z","v":1832,"vw":67.451539},{"c":65.3571,"h":66.5,"l":64.9801,"n":53,"o":66.5,"t":"2026-06-05T04:00:00Z","v":578,"vw":65.758585},{"c":65.3492,"h":66.13,"l":65.27,"n":59,"o":66.13,"t":"2026-06-08T04:00:00Z","v":2617,"vw":65.51184},{"c":65.7421,"h":66.73,"l":64.65,"n":55,"o":66.73,"t":"2026-06-09T04:00:00Z","v":901,"vw":65.829739},{"c":64.6752,"h":66.03,"l":64.6752,"n":52,"o":65.1,"t":"2026-06-10T04:00:00Z","v":2132,"vw":65.695334},{"c":66.5383,"h":66.5383,"l":65.21,"n":49,"o":65.21,"t":"2026-06-11T04:00:00Z","v":807,"vw":65.35},{"c":66.8809,"h":66.8809,"l":66.64,"n":43,"o":66.64,"t":"2026-06-12T04:00:00Z","v":650,"vw":66.647013},{"c":67.889,"h":68.1,"l":67.795,"n":59,"o":67.795,"t":"2026-06-15T04:00:00Z","v":1071,"vw":67.968159},{"c":67.7619,"h":68.22,"l":67.7619,"n":45,"o":68.22,"t":"2026-06-16T04:00:00Z","v":736,"vw":68.018854},{"c":67.1698,"h":68.135,"l":66.98,"n":47,"o":68.135,"t":"2026-06-17T04:00:00Z","v":505,"vw":67.560373},{"c":68.1063,"h":68.14,"l":68,"n":48,"o":68.14,"t":"2026-06-18T04:00:00Z","v":835,"vw":68.058288},{"c":69.0183,"h":69.2,"l":68.755,"n":73,"o":69.01,"t":"2026-06-22T04:00:00Z","v":1115,"vw":68.966996},{"c":68.1213,"h":68.425,"l":67.64,"n":47,"o":67.64,"t":"2026-06-23T04:00:00Z","v":764,"vw":68.069256},{"c":68.5387,"h":68.5387,"l":68.18,"n":52,"o":68.18,"t":"2026-06-24T04:00:00Z","v":713,"vw":68.317696},{"c":68.8072,"h":69.37,"l":68.8,"n":53,"o":69.37,"t":"2026-06-25T04:00:00Z","v":1012,"vw":68.962063},{"c":68.748,"h":69.23,"l":68.748,"n":54,"o":69.23,"t":"2026-06-26T04:00:00Z","v":647,"vw":69.23},{"c":69.3474,"h":69.39,"l":68.865,"n":107,"o":69.16,"t":"2026-06-29T04:00:00Z","v":1696,"vw":69.161773},{"c":70.0425,"h":70.14,"l":70.0425,"n":63,"o":70.12,"t":"2026-06-30T04:00:00Z","v":999,"vw":70.129848},{"c":69.4121,"h":70.0396,"l":69.4121,"n":57,"o":69.5,"t":"2026-07-01T04:00:00Z","v":2391,"vw":69.844241},{"c":69.1305,"h":70.075,"l":69.1305,"n":77,"o":69.42,"t":"2026-07-02T04:00:00Z","v":1658,"vw":69.80947},{"c":69.7379,"h":69.82,"l":69.715,"n":68,"o":69.715,"t":"2026-07-06T04:00:00Z","v":1242,"vw":69.763344},{"c":69.2318,"h":69.2318,"l":69.2318,"n":58,"o":69.2318,"t":"2026-07-07T04:00:00Z","v":389,"vw":69.2318},{"c":68.9925,"h":68.9925,"l":68.165,"n":52,"o":68.85,"t":"2026-07-08T04:00:00Z","v":1178,"vw":68.404775},{"c":69.8221,"h":69.88,"l":69.43,"n":58,"o":69.43,"t":"2026-07-09T04:00:00Z","v":758,"vw":69.654939},{"c":69.5684,"h":69.5684,"l":69.5684,"n":58,"o":69.5684,"t":"2026-07-10T04:00:00Z","v":406,"vw":69.5684},{"c":68.4067,"h":69.0099,"l":68.4067,"n":73,"o":68.97,"t":"2026-07-13T04:00:00Z","v":1554,"vw":68.824418},{"c":68.762,"h":68.88,"l":67.5,"n":56,"o":67.5,"t":"2026-07-14T04:00:00Z","v":734,"vw":68.33},{"c":68.8042,"h":68.8042,"l":68.755,"n":45,"o":68.755,"t":"2026-07-15T04:00:00Z","v":358,"vw":68.755},{"c":67.8122,"h":68.25,"l":67.67,"n":57,"o":68.25,"t":"2026-07-16T04:00:00Z","v":970,"vw":68.017476},{"c":67.6453,"h":67.72,"l":67.6453,"n":49,"o":67.72,"t":"2026-07-17T04:00:00Z","v":707,"vw":67.72},{"c":67.1381,"h":67.57,"l":67.1381,"n":55,"o":67.57,"t":"2026-07-20T04:00:00Z","v":426,"vw":67.57},{"c":68.14,"h":68.14,"l":67.52,"n":62,"o":67.52,"t":"2026-07-21T04:00:00Z","v":2849,"vw":68.016441},{"c":67.883,"h":68.095,"l":67.883,"n":52,"o":67.9641,"t":"2026-07-22T04:00:00Z","v":798,"vw":68.026361},{"c":67.2011,"h":67.43,"l":66.95,"n":112,"o":67.43,"t":"2026-07-23T04:00:00Z","v":2210,"vw":67.103171},{"c":66.6711,"h":67.28,"l":66.6711,"n":50,"o":67.03,"t":"2026-07-24T04:00:00Z","v":955,"vw":66.901452},{"c":66.8971,"h":66.8971,"l":66.615,"n":53,"o":66.615,"t":"2026-07-27T04:00:00Z","v":632,"vw":66.633172},{"c":67.0332,"h":67.0332,"l":66.84,"n":50,"o":66.84,"t":"2026-07-28T04:00:00Z","v":683,"vw":66.84},{"c":66.1218,"h":66.84,"l":66.1218,"n":48,"o":66.84,"t":"2026-07-29T04:00:00Z","v":1208,"vw":66.660387},{"c":67.8963,"h":67.92,"l":67.14,"n":53,"o":67.14,"t":"2026-07-30T04:00:00Z","v":1571,"vw":67.468125},{"c":67.3495,"h":67.3495,"l":67.0428,"n":60,"o":67.22,"t":"2026-07-31T04:00:00Z","v":1131,"vw":67.142351},{"c":68.1355,"h":68.1355,"l":67.22,"n":61,"o":67.22,"t":"2026-08-03T04:00:00Z","v":975,"vw":67.585284},{"c":69.5525,"h":69.67,"l":68.56,"n":47,"o":68.56,"t":"2026-08-04T04:00:00Z","v":995,"vw":69.312637},{"c":69.3547,"h":69.98,"l":69.3,"n":78,"o":69.98,"t":"2026-08-05T04:00:00Z","v":2124,"vw":69.496013},{"c":68.9956,"h":69.49,"l":68.9956,"n":55,"o":69.04,"t":"2026-08-06T04:00:00Z","v":1732,"vw":69.248148},{"c":69.7256,"h":69.7256,"l":69.7099,"n":74,"o":69.71,"t":"2026-08-07T04:00:00Z","v":637,"vw":69.70995},{"c":69.5916,"h":69.705,"l":69.55,"n":67,"o":69.705,"t":"2026-08-10T04:00:00Z","v":671,"vw":69.638211},{"c":69.6597,"h":69.865,"l":69.6597,"n":67,"o":69.865,"t":"2026-08-11T04:00:00Z","v":948,"vw":69.865},{"c":70.3812,"h":70.3812,"l":70.0901,"n":77,"o":70.23,"t":"2026-08-12T04:00:00Z","v":1910,"vw":70.125686},{"c":70.5786,"h":70.81,"l":70.5786,"n":95,"o":70.76,"t":"2026-08-13T04:00:00Z","v":14628,"vw":70.752629},{"c":70.7851,"h":70.95,"l":70.48,"n":96,"o":70.82,"t":"2026-08-14T04:00:00Z","v":5249,"vw":70.635201},{"c":70.7742,"h":71.08,"l":70.67,"n":82,"o":70.98,"t":"2026-08-17T04:00:00Z","v":2383,"vw":70.907514},{"c":69.9335,"h":70.54,"l":69.9335,"n":57,"o":70.48,"t":"2026-08-18T04:00:00Z","v":646,"vw":70.387781},{"c":70.4394,"h":70.71,"l":70.28,"n":67,"o":70.71,"t":"2026-08-19T04:00:00Z","v":1453,"vw":70.453888},{"c":69.9572,"h":69.9572,"l":69.9572,"n":66,"o":69.9572,"t":"2026-08-20T04:00:00Z","v":430,"vw":69.9572},{"c":70.2814,"h":70.3824,"l":70.2814,"n":69,"o":70.3824,"t":"2026-08-21T04:00:00Z","v":654,"vw":70.3824},{"c":70.2156,"h":70.2156,"l":69.65,"n":70,"o":69.65,"t":"2026-08-24T04:00:00Z","v":1525,"vw":70.110742},{"c":70.8021,"h":70.84,"l":70.8021,"n":59,"o":70.84,"t":"2026-08-25T04:00:00Z","v":658,"vw":70.84},{"c":70.8807,"h":70.8807,"l":70.68,"n":52,"o":70.68,"t":"2026-08-26T04:00:00Z","v":536,"vw":70.747744},{"c":70.9482,"h":70.9482,"l":70.93,"n":48,"o":70.93,"t":"2026-08-27T04:00:00Z","v":458,"vw":70.93},{"c":70.1231,"h":70.88,"l":70.1231,"n":57,"o":70.88,"t":"2026-08-28T04:00:00Z","v":636,"vw":70.47378},{"c":69.6668,"h":69.69,"l":69.351,"n":50,"o":69.69,"t":"2026-08-31T04:00:00Z","v":826,"vw":69.495803},{"c":69.158,"h":69.158,"l":68.95,"n":65,"o":69.03,"t":"2026-09-01T04:00:00Z","v":2367,"vw":69.04755},{"c":69.5846,"h":69.5846,"l":69.41,"n":55,"o":69.41,"t":"2026-09-02T04:00:00Z","v":419,"vw":69.41},{"c":70.2179,"h":70.2179,"l":70,"n":56,"o":70,"t":"2026-09-03T04:00:00Z","v":579,"vw":70.135714},{"c":70.334,"h":70.334,"l":69.82,"n":75,"o":69.82,"t":"2026-09-04T04:00:00Z","v":1434,"vw":70.076018},{"c":70.2119,"h":70.525,"l":69.9519,"n":68,"o":69.9519,"t":"2026-09-08T04:00:00Z","v":1251,"vw":70.211475},{"c":69.265,"h":69.46,"l":69.265,"n":56,"o":69.46,"t":"2026-09-09T04:00:00Z","v":762,"vw":69.46},{"c":68.4604,"h":68.75,"l":68.46,"n":72,"o":68.58,"t":"2026-09-10T04:00:00Z","v":1044,"vw":68.646806},{"c":69.0508,"h":69.0508,"l":68.96,"n":57,"o":68.96,"t":"2026-09-11T04:00:00Z","v":548,"vw":68.96},{"c":68.4121,"h":68.72,"l":68.24,"n":51,"o":68.24,"t":"2026-09-14T04:00:00Z","v":622,"vw":68.4},{"c":67.6931,"h":68.23,"l":67.6931,"n":82,"o":68.23,"t":"2026-09-15T04:00:00Z","v":1423,"vw":68.073333},{"c":67.4261,"h":68.005,"l":67.4261,"n":74,"o":67.915,"t":"2026-09-16T04:00:00Z","v":937,"vw":67.963333},{"c":68.1503,"h":68.1503,"l":67.86,"n":74,"o":67.86,"t":"2026-09-17T04:00:00Z","v":846,"vw":67.863781},{"c":67.8186,"h":68.14,"l":67.8,"n":71,"o":68.14,"t":"2026-09-18T04:00:00Z","v":1751,"vw":67.886211},{"c":68.8111,"h":68.8111,"l":68.27,"n":64,"o":68.45,"t":"2026-09-21T04:00:00Z","v":746,"vw":68.46108},{"c":69.1914,"h":69.1914,"l":68.81,"n":48,"o":68.81,"t":"2026-09-22T04:00:00Z","v":590,"vw":68.81},{"c":68.1373,"h":68.41,"l":68.1373,"n":50,"o":68.41,"t":"2026-09-23T04:00:00Z","v":590,"vw":68.405},{"c":68.1999,"h":68.1999,"l":67.775,"n":46,"o":67.775,"t":"2026-09-24T04:00:00Z","v":417,"vw":67.775},{"c":68.4488,"h":68.55,"l":68.12,"n":64,"o":68.4,"t":"2026-09-25T04:00:00Z","v":918,"vw":68.361188},{"c":67.4772,"h":67.715,"l":67.4772,"n":61,"o":67.54,"t":"2026-09-28T04:00:00Z","v":1147,"vw":67.654464},{"c":67.6856,"h":67.79,"l":67.64,"n":42,"o":67.64,"t":"2026-09-29T04:00:00Z","v":2422,"vw":67.778313},{"c":67.7144,"h":67.96,"l":67.7144,"n":50,"o":67.96,"t":"2026-09-30T04:00:00Z","v":394,"vw":67.96},{"c":67.53,"h":67.53,"l":67.48,"n":53,"o":67.48,"t":"2026-10-01T04:00:00Z","v":577,"vw":67.510237},{"c":67.888,"h":67.94,"l":67.74,"n":73,"o":67.94,"t":"2026-10-02T04:00:00Z","v":472,"vw":67.832166},{"c":68.439,"h":68.669,"l":67.89,"n":63,"o":67.89,"t":"2026-10-05T04:00:00Z","v":672,"vw":68.262092},{"c":68.291,"h":68.291,"l":68.155,"n":50,"o":68.155,"t":"2026-10-06T04:00:00Z","v":589,"vw":68.155},{"c":67.9106,"h":67.9106,"l":67.89,"n":66,"o":67.89,"t":"2026-10-07T04:00:00Z","v":420,"vw":67.89},{"c":67.2687,"h":67.2687,"l":67.18,"n":53,"o":67.18,"t":"2026-10-08T04:00:00Z","v":549,"vw":67.18},{"c":67.9458,"h":67.9458,"l":67.84,"n":45,"o":67.84,"t":"2026-10-09T04:00:00Z","v":1315,"vw":67.84},{"c":67.563,"h":67.69,"l":67.563,"n":54,"o":67.69,"t":"2026-10-12T04:00:00Z","v":634,"vw":67.69},{"c":67.1604,"h":67.215,"l":67.045,"n":54,"o":67.045,"t":"2026-10-13T04:00:00Z","v":585,"vw":67.101833},{"c":65.9915,"h":65.9915,"l":65.9915,"n":57,"o":65.9915,"t":"2026-10-14T04:00:00Z","v":436,"vw":65.9915},{"c":66.7275,"h":66.7275,"l":65.5,"n":53,"o":65.5,"t":"2026-10-15T04:00:00Z","v":578,"vw":65.7913},{"c":65.5619,"h":65.5619,"l":65.45,"n":57,"o":65.45,"t":"2026-10-16T04:00:00Z","v":479,"vw":65.45},{"c":66.0464,"h":66.17,"l":65.83,"n":50,"o":65.93,"t":"2026-10-19T04:00:00Z","v":1424,"vw":65.953922},{"c":66.7594,"h":66.955,"l":65.89,"n":48,"o":65.89,"t":"2026-10-20T04:00:00Z","v":997,"vw":66.617689},{"c":66.9101,"h":67.17,"l":66.9101,"n":32,"o":67.17,"t":"2026-10-21T04:00:00Z","v":574,"vw":67.048333},{"c":65.47,"h":65.5,"l":65.47,"n":32,"o":65.5,"t":"2026-10-22T04:00:00Z","v":713,"vw":65.485}],"volatilityBars":[{"c":69.65,"h":69.65,"l":69.65,"n":2,"o":69.65,"t":"2026-08-24T13:45:00Z","v":187,"vw":69.65},{"c":70.105,"h":70.105,"l":70.105,"n":2,"o":70.105,"t":"2026-08-24T17:45:00Z","v":147,"vw":70.105},{"c":70.19,"h":70.19,"l":70.19,"n":1,"o":70.19,"t":"2026-08-24T19:00:00Z","v":900,"vw":70.19},{"c":70.84,"h":70.84,"l":70.84,"n":3,"o":70.84,"t":"2026-08-25T13:30:00Z","v":114,"vw":70.84},{"c":70.86,"h":70.86,"l":70.68,"n":4,"o":70.68,"t":"2026-08-26T13:30:00Z","v":409,"vw":70.747744},{"c":70.93,"h":70.93,"l":70.93,"n":2,"o":70.93,"t":"2026-08-27T19:30:00Z","v":123,"vw":70.93},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-08-28T13:45:00Z","v":110,"vw":70.88},{"c":70.21,"h":70.21,"l":70.21,"n":1,"o":70.21,"t":"2026-08-28T16:15:00Z","v":154,"vw":70.21},{"c":69.351,"h":69.69,"l":69.351,"n":7,"o":69.69,"t":"2026-08-31T13:30:00Z","v":447,"vw":69.552904},{"c":69.49,"h":69.49,"l":69.49,"n":2,"o":69.49,"t":"2026-08-31T17:45:00Z","v":138,"vw":69.49},{"c":69.36,"h":69.36,"l":69.36,"n":2,"o":69.36,"t":"2026-08-31T19:30:00Z","v":167,"vw":69.36},{"c":69.0401,"h":69.0401,"l":69.03,"n":10,"o":69.03,"t":"2026-09-01T13:30:00Z","v":1300,"vw":69.036962},{"c":68.95,"h":68.95,"l":68.95,"n":2,"o":68.95,"t":"2026-09-01T13:45:00Z","v":126,"vw":68.95},{"c":69.09,"h":69.09,"l":69.09,"n":2,"o":69.09,"t":"2026-09-01T16:45:00Z","v":600,"vw":69.09},{"c":69.41,"h":69.41,"l":69.41,"n":1,"o":69.41,"t":"2026-09-02T17:15:00Z","v":160,"vw":69.41},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-03T15:15:00Z","v":100,"vw":70},{"c":70.19,"h":70.19,"l":70.19,"n":1,"o":70.19,"t":"2026-09-03T18:30:00Z","v":250,"vw":70.19},{"c":69.82,"h":69.82,"l":69.82,"n":2,"o":69.82,"t":"2026-09-04T13:45:00Z","v":318,"vw":69.82},{"c":70.17,"h":70.17,"l":70.17,"n":4,"o":70.17,"t":"2026-09-04T16:30:00Z","v":215,"vw":70.17},{"c":70.215,"h":70.215,"l":70.215,"n":2,"o":70.215,"t":"2026-09-04T19:15:00Z","v":251,"vw":70.215},{"c":70.255,"h":70.255,"l":70.255,"n":1,"o":70.255,"t":"2026-09-04T19:30:00Z","v":150,"vw":70.255},{"c":69.97,"h":69.97,"l":69.9519,"n":4,"o":69.9519,"t":"2026-09-08T13:30:00Z","v":519,"vw":69.959228},{"c":70.525,"h":70.525,"l":70.525,"n":2,"o":70.525,"t":"2026-09-08T17:45:00Z","v":300,"vw":70.525},{"c":70.5115,"h":70.5115,"l":70.5115,"n":1,"o":70.5115,"t":"2026-09-08T19:15:00Z","v":142,"vw":70.5115},{"c":70.37,"h":70.37,"l":70.37,"n":1,"o":70.37,"t":"2026-09-08T19:30:00Z","v":100,"vw":70.37},{"c":69.46,"h":69.46,"l":69.46,"n":4,"o":69.46,"t":"2026-09-09T15:30:00Z","v":208,"vw":69.46},{"c":68.745,"h":68.745,"l":68.58,"n":6,"o":68.58,"t":"2026-09-10T13:30:00Z","v":358,"vw":68.632401},{"c":68.68,"h":68.69,"l":68.68,"n":4,"o":68.69,"t":"2026-09-10T14:15:00Z","v":202,"vw":68.685},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-09-10T15:30:00Z","v":167,"vw":68.75},{"c":68.46,"h":68.46,"l":68.46,"n":1,"o":68.46,"t":"2026-09-10T19:30:00Z","v":106,"vw":68.46},{"c":68.96,"h":68.96,"l":68.96,"n":6,"o":68.96,"t":"2026-09-11T13:30:00Z","v":205,"vw":68.96},{"c":68.24,"h":68.24,"l":68.24,"n":3,"o":68.24,"t":"2026-09-14T13:30:00Z","v":357,"vw":68.24},{"c":68.72,"h":68.72,"l":68.72,"n":3,"o":68.72,"t":"2026-09-14T17:30:00Z","v":175,"vw":68.72},{"c":68.23,"h":68.23,"l":68.23,"n":5,"o":68.23,"t":"2026-09-15T13:30:00Z","v":214,"vw":68.23},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-09-15T17:15:00Z","v":100,"vw":67.76},{"c":66.24,"h":66.24,"l":66.24,"n":2,"o":66.24,"t":"2026-09-15T23:15:00Z","v":425,"vw":66.24},{"c":67.91,"h":67.915,"l":67.91,"n":6,"o":67.915,"t":"2026-09-16T13:30:00Z","v":275,"vw":67.9125},{"c":67.975,"h":67.975,"l":67.975,"n":3,"o":67.975,"t":"2026-09-16T15:45:00Z","v":202,"vw":67.975},{"c":68.005,"h":68.005,"l":68,"n":2,"o":68,"t":"2026-09-16T17:15:00Z","v":200,"vw":68.0025},{"c":67.87,"h":67.87,"l":67.86,"n":3,"o":67.86,"t":"2026-09-17T13:30:00Z","v":536,"vw":67.863781},{"c":67.865,"h":68.14,"l":67.865,"n":7,"o":68.14,"t":"2026-09-18T13:30:00Z","v":310,"vw":67.957276},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-09-18T16:00:00Z","v":392,"vw":67.8},{"c":67.905,"h":67.905,"l":67.88,"n":5,"o":67.88,"t":"2026-09-18T19:15:00Z","v":724,"vw":67.900187},{"c":68.27,"h":68.45,"l":68.27,"n":4,"o":68.45,"t":"2026-09-21T13:30:00Z","v":302,"vw":68.33},{"c":68.725,"h":68.725,"l":68.725,"n":2,"o":68.725,"t":"2026-09-21T17:45:00Z","v":151,"vw":68.725},{"c":68.81,"h":68.81,"l":68.81,"n":3,"o":68.81,"t":"2026-09-22T13:30:00Z","v":204,"vw":68.81},{"c":68.4,"h":68.41,"l":68.4,"n":2,"o":68.41,"t":"2026-09-23T14:30:00Z","v":218,"vw":68.405},{"c":67.775,"h":67.775,"l":67.775,"n":2,"o":67.775,"t":"2026-09-24T13:30:00Z","v":136,"vw":67.775},{"c":68.4,"h":68.4,"l":68.4,"n":2,"o":68.4,"t":"2026-09-25T13:30:00Z","v":223,"vw":68.4},{"c":68.12,"h":68.205,"l":68.12,"n":5,"o":68.205,"t":"2026-09-25T15:30:00Z","v":288,"vw":68.1625},{"c":68.55,"h":68.55,"l":68.54,"n":3,"o":68.54,"t":"2026-09-25T17:00:00Z","v":202,"vw":68.545},{"c":67.54,"h":67.54,"l":67.54,"n":11,"o":67.54,"t":"2026-09-28T13:30:00Z","v":350,"vw":67.54},{"c":67.715,"h":67.715,"l":67.715,"n":2,"o":67.715,"t":"2026-09-28T17:30:00Z","v":270,"vw":67.715},{"c":67.705,"h":67.705,"l":67.705,"n":2,"o":67.705,"t":"2026-09-28T17:45:00Z","v":154,"vw":67.705},{"c":67.685,"h":67.685,"l":67.685,"n":2,"o":67.685,"t":"2026-09-28T19:00:00Z","v":148,"vw":67.685},{"c":67.64,"h":67.64,"l":67.64,"n":2,"o":67.64,"t":"2026-09-29T13:30:00Z","v":231,"vw":67.64},{"c":67.79,"h":67.79,"l":67.79,"n":2,"o":67.79,"t":"2026-09-29T14:15:00Z","v":2001,"vw":67.79},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-09-30T19:15:00Z","v":101,"vw":67.96},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-10-01T15:45:00Z","v":100,"vw":67.48},{"c":67.53,"h":67.53,"l":67.53,"n":4,"o":67.53,"t":"2026-10-01T20:00:00Z","v":156,"vw":67.53},{"c":67.74,"h":67.94,"l":67.74,"n":3,"o":67.94,"t":"2026-10-02T18:15:00Z","v":219,"vw":67.832166},{"c":67.89,"h":67.89,"l":67.89,"n":2,"o":67.89,"t":"2026-10-05T13:30:00Z","v":201,"vw":67.89},{"c":68.669,"h":68.669,"l":68.669,"n":4,"o":68.669,"t":"2026-10-05T17:45:00Z","v":217,"vw":68.669},{"c":68.155,"h":68.155,"l":68.155,"n":1,"o":68.155,"t":"2026-10-06T19:15:00Z","v":100,"vw":68.155},{"c":67.89,"h":67.89,"l":67.89,"n":1,"o":67.89,"t":"2026-10-07T18:30:00Z","v":100,"vw":67.89},{"c":67.18,"h":67.18,"l":67.18,"n":7,"o":67.18,"t":"2026-10-08T15:00:00Z","v":210,"vw":67.18},{"c":67.84,"h":67.84,"l":67.84,"n":1,"o":67.84,"t":"2026-10-09T16:30:00Z","v":1000,"vw":67.84},{"c":67.69,"h":67.69,"l":67.69,"n":1,"o":67.69,"t":"2026-10-12T16:30:00Z","v":239,"vw":67.69},{"c":67.045,"h":67.045,"l":67.045,"n":3,"o":67.045,"t":"2026-10-13T17:45:00Z","v":234,"vw":67.045},{"c":67.215,"h":67.215,"l":67.215,"n":2,"o":67.215,"t":"2026-10-13T19:30:00Z","v":116,"vw":67.215},{"c":65.63,"h":65.63,"l":65.5,"n":3,"o":65.5,"t":"2026-10-15T13:45:00Z","v":226,"vw":65.571704},{"c":66.281,"h":66.281,"l":66.281,"n":1,"o":66.281,"t":"2026-10-15T18:15:00Z","v":100,"vw":66.281},{"c":65.45,"h":65.45,"l":65.45,"n":2,"o":65.45,"t":"2026-10-16T19:30:00Z","v":221,"vw":65.45},{"c":65.83,"h":65.93,"l":65.83,"n":6,"o":65.93,"t":"2026-10-19T13:30:00Z","v":948,"vw":65.888844},{"c":66.17,"h":66.17,"l":66.17,"n":2,"o":66.17,"t":"2026-10-19T15:45:00Z","v":105,"vw":66.17},{"c":66.155,"h":66.155,"l":66.155,"n":2,"o":66.155,"t":"2026-10-19T17:30:00Z","v":209,"vw":66.155},{"c":65.89,"h":65.89,"l":65.89,"n":2,"o":65.89,"t":"2026-10-20T13:30:00Z","v":191,"vw":65.89},{"c":66.955,"h":66.955,"l":66.955,"n":2,"o":66.955,"t":"2026-10-20T15:00:00Z","v":101,"vw":66.955},{"c":66.815,"h":66.815,"l":66.815,"n":1,"o":66.815,"t":"2026-10-20T17:15:00Z","v":100,"vw":66.815},{"c":66.7949,"h":66.7949,"l":66.72,"n":4,"o":66.72,"t":"2026-10-20T19:45:00Z","v":400,"vw":66.738725},{"c":67.17,"h":67.17,"l":67.17,"n":5,"o":67.17,"t":"2026-10-21T13:30:00Z","v":180,"vw":67.17},{"c":66.985,"h":66.99,"l":66.985,"n":3,"o":66.99,"t":"2026-10-21T16:30:00Z","v":250,"vw":66.9875},{"c":65.47,"h":65.5,"l":65.47,"n":3,"o":65.5,"t":"2026-10-22T18:00:00Z","v":400,"vw":65.485}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.75,"premium":4.071787709497206,"strike":62.597765363128495,"iv":0.2023603351955307,"gamma":0.06059832402234638,"theta":-0.019378212290502794,"vega":0.08193854748603353,"rho":0.06824770625466538,"breakevenPct":1.8322179206135611},{"delta":0.8,"premium":4.97103494623656,"strike":61.51881720430107,"iv":0.21362231182795702,"gamma":0.05068588709677419,"theta":-0.01851505376344086,"vega":0.07196559139784946,"rho":0.07240263791093716,"breakevenPct":1.557739652570082},{"delta":0.85,"premium":6.147110215053763,"strike":60.1747311827957,"iv":0.22988575268817205,"gamma":0.03919395161290324,"theta":-0.01743978494623656,"vega":0.06013763440860216,"rho":0.07618317364940246,"breakevenPct":1.3011171496096852}],"put":[{"delta":0.9,"premium":5.755691056910571,"strike":71.47967479674797,"iv":0.1567008130081301,"gamma":0.04336341463414632,"theta":0.0007796747967479696,"vega":0.04526666666666665,"rho":-0.10343081816882456,"breakevenPct":0.38793911690453814}]},"raw":{"call":[{"delta":0.75,"premium":4.071787709497206,"strike":62.597765363128495,"iv":0.2023603351955307,"gamma":0.06059832402234638,"theta":-0.019378212290502794,"vega":0.08193854748603353,"rho":0.06824770625466538,"breakevenPct":1.8322179206135611},{"delta":0.8,"premium":4.97103494623656,"strike":61.51881720430107,"iv":0.21362231182795702,"gamma":0.05068588709677419,"theta":-0.01851505376344086,"vega":0.07196559139784946,"rho":0.07240263791093716,"breakevenPct":1.557739652570082},{"delta":0.85,"premium":6.147110215053763,"strike":60.1747311827957,"iv":0.22988575268817205,"gamma":0.03919395161290324,"theta":-0.01743978494623656,"vega":0.06013763440860216,"rho":0.07618317364940246,"breakevenPct":1.3011171496096852}],"put":[{"delta":0.9,"premium":5.755691056910571,"strike":71.47967479674797,"iv":0.1567008130081301,"gamma":0.04336341463414632,"theta":0.0007796747967479696,"vega":0.04526666666666665,"rho":-0.10343081816882456,"breakevenPct":0.38793911690453814}]}},"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"}}