{"symbol":"SFYF","url":"https://intraalpha.com/companies/SFYF","capturedAt":"2026-10-22T23:01:49.764Z","state":"ready","quote":{"symbol":"SFYF","last_price":63.3743,"prev_close":65.0537,"regular_close":63.3743,"change":-1.6794,"change_pct":-2.5816,"regular_change":-1.6794,"regular_change_pct":-2.5816,"extended_change":0,"extended_change_pct":0,"bid":59.63,"ask":94.95,"bid_size":100,"ask_size":200,"volume":1095,"vwap":63.193917,"open":63.1702,"high":63.3743,"low":63.1702,"close":63.3743,"trade_count":124,"last_trade_at":"2026-10-22T22:30:00.00315038Z","last_quote_at":"2026-10-22T20:04:17.779632975Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:39.494384426-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":43400000,"net_expense_ratio":0.0029,"portfolio_turnover":0.51,"dividend_yield":0.0037,"inception_date":"2019-05-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:47.982960+00:00"},"optionObservedAt":"2026-10-22T19:55:00.794Z","bars":[{"c":63.81,"h":63.81,"l":63.81,"n":21,"o":63.81,"t":"2026-10-15T13:30:00Z","v":858,"vw":63.81},{"c":63.97,"h":63.97,"l":63.97,"n":2,"o":63.97,"t":"2026-10-15T14:10:00Z","v":101,"vw":63.97},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-15T15:50:00Z","v":173,"vw":64.43},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-10-15T16:00:00Z","v":875,"vw":64.54},{"c":64.36,"h":64.36,"l":64.34,"n":2,"o":64.34,"t":"2026-10-15T16:45:00Z","v":282,"vw":64.352908},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-16T16:10:00Z","v":200,"vw":63.84},{"c":63.77,"h":63.77,"l":63.77,"n":2,"o":63.77,"t":"2026-10-16T16:40:00Z","v":126,"vw":63.77},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-16T19:55:00Z","v":200,"vw":63.34},{"c":63.95,"h":63.95,"l":63.95,"n":33,"o":63.95,"t":"2026-10-19T13:30:00Z","v":305,"vw":63.95},{"c":64.3157,"h":64.3157,"l":64.3157,"n":1,"o":64.3157,"t":"2026-10-19T15:10:00Z","v":138,"vw":64.3157},{"c":64.33,"h":64.33,"l":64.33,"n":1,"o":64.33,"t":"2026-10-19T16:20:00Z","v":100,"vw":64.33},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-20T15:00:00Z","v":101,"vw":64.7},{"c":64.415,"h":64.415,"l":64.415,"n":1,"o":64.415,"t":"2026-10-20T18:15:00Z","v":118,"vw":64.415},{"c":64.69,"h":64.69,"l":64.69,"n":15,"o":64.69,"t":"2026-10-21T13:30:00Z","v":809,"vw":64.69},{"c":63.205,"h":63.205,"l":63.1702,"n":4,"o":63.1702,"t":"2026-10-22T18:55:00Z","v":316,"vw":63.193917}],"history":[{"c":37.97,"h":37.9804,"l":37.6925,"n":129,"o":37.86,"t":"2024-10-21T04:00:00Z","v":4834,"vw":37.932835},{"c":38.0996,"h":38.0996,"l":37.74,"n":64,"o":37.74,"t":"2024-10-22T04:00:00Z","v":1109,"vw":37.872577},{"c":37.4583,"h":37.89,"l":37.45,"n":95,"o":37.88,"t":"2024-10-23T04:00:00Z","v":1971,"vw":37.761228},{"c":38.39,"h":38.39,"l":38.0662,"n":116,"o":38.12,"t":"2024-10-24T04:00:00Z","v":2902,"vw":38.120968},{"c":38.5971,"h":38.9099,"l":38.47,"n":152,"o":38.7599,"t":"2024-10-25T04:00:00Z","v":4306,"vw":38.753439},{"c":38.8934,"h":39.02,"l":38.89,"n":140,"o":38.89,"t":"2024-10-28T04:00:00Z","v":5167,"vw":38.96216},{"c":38.979,"h":38.979,"l":38.7,"n":115,"o":38.83,"t":"2024-10-29T04:00:00Z","v":1562,"vw":38.750697},{"c":38.59,"h":39.06,"l":38.59,"n":110,"o":38.98,"t":"2024-10-30T04:00:00Z","v":2833,"vw":38.93647},{"c":37.5957,"h":38.2916,"l":37.5957,"n":146,"o":38.2916,"t":"2024-10-31T04:00:00Z","v":3443,"vw":38.078755},{"c":37.7381,"h":37.81,"l":37.7381,"n":120,"o":37.81,"t":"2024-11-01T04:00:00Z","v":1974,"vw":37.754333},{"c":37.4923,"h":37.58,"l":37.43,"n":158,"o":37.58,"t":"2024-11-04T05:00:00Z","v":1635,"vw":37.466364},{"c":38.79,"h":38.79,"l":38.01,"n":132,"o":38.01,"t":"2024-11-05T05:00:00Z","v":2126,"vw":38.5456},{"c":40.24,"h":40.26,"l":39.5379,"n":250,"o":39.59,"t":"2024-11-06T05:00:00Z","v":24115,"vw":39.756331},{"c":40.9475,"h":41.03,"l":40.38,"n":176,"o":40.38,"t":"2024-11-07T05:00:00Z","v":8027,"vw":40.769757},{"c":41.498,"h":41.498,"l":40.96,"n":200,"o":40.96,"t":"2024-11-08T05:00:00Z","v":7729,"vw":41.216282},{"c":42.329,"h":42.4361,"l":41.966,"n":263,"o":42.22,"t":"2024-11-11T05:00:00Z","v":13388,"vw":42.292573},{"c":42.0211,"h":42.315,"l":41.9,"n":181,"o":42.23,"t":"2024-11-12T05:00:00Z","v":2252,"vw":42.088687},{"c":42.12,"h":42.66,"l":42.12,"n":180,"o":42.32,"t":"2024-11-13T05:00:00Z","v":6181,"vw":42.245696},{"c":41.399,"h":42.18,"l":41.37,"n":158,"o":42.18,"t":"2024-11-14T05:00:00Z","v":9988,"vw":41.783486},{"c":41.2661,"h":41.2661,"l":40.9602,"n":150,"o":41.18,"t":"2024-11-15T05:00:00Z","v":5597,"vw":41.053061},{"c":41.5868,"h":41.7399,"l":41.54,"n":199,"o":41.54,"t":"2024-11-18T05:00:00Z","v":3271,"vw":41.628974},{"c":42.16,"h":42.16,"l":41.33,"n":121,"o":41.33,"t":"2024-11-19T05:00:00Z","v":2509,"vw":41.65873},{"c":41.94,"h":42.09,"l":41.45,"n":178,"o":41.99,"t":"2024-11-20T05:00:00Z","v":4094,"vw":41.812617},{"c":41.86,"h":42.21,"l":41.5785,"n":208,"o":42.21,"t":"2024-11-21T05:00:00Z","v":6981,"vw":41.944476},{"c":42.1743,"h":42.1743,"l":41.68,"n":146,"o":41.68,"t":"2024-11-22T05:00:00Z","v":2642,"vw":41.903614},{"c":42.28,"h":42.7782,"l":42.26,"n":228,"o":42.7,"t":"2024-11-25T05:00:00Z","v":7055,"vw":42.524733},{"c":42.3092,"h":42.5,"l":42.255,"n":100,"o":42.35,"t":"2024-11-26T05:00:00Z","v":2563,"vw":42.398318},{"c":42.3184,"h":42.48,"l":42.03,"n":105,"o":42.37,"t":"2024-11-27T05:00:00Z","v":2755,"vw":42.287762},{"c":42.6084,"h":42.67,"l":42.39,"n":97,"o":42.43,"t":"2024-11-29T05:00:00Z","v":2081,"vw":42.472577},{"c":42.8981,"h":42.96,"l":42.83,"n":262,"o":42.89,"t":"2024-12-02T05:00:00Z","v":3260,"vw":42.916985},{"c":43.1367,"h":43.1367,"l":42.92,"n":177,"o":42.92,"t":"2024-12-03T05:00:00Z","v":7638,"vw":42.979114},{"c":43.67,"h":43.67,"l":43.22,"n":267,"o":43.32,"t":"2024-12-04T05:00:00Z","v":11590,"vw":43.532388},{"c":43.93,"h":44.14,"l":43.86,"n":538,"o":43.86,"t":"2024-12-05T05:00:00Z","v":60049,"vw":44.002921},{"c":44.7184,"h":44.7184,"l":44.175,"n":415,"o":44.21,"t":"2024-12-06T05:00:00Z","v":15861,"vw":44.483474},{"c":44.3316,"h":45.15,"l":44.27,"n":615,"o":45.04,"t":"2024-12-09T05:00:00Z","v":14838,"vw":44.704614},{"c":44.1075,"h":44.73,"l":44.0798,"n":297,"o":44.58,"t":"2024-12-10T05:00:00Z","v":9058,"vw":44.516687},{"c":45.0733,"h":45.0733,"l":44.4141,"n":520,"o":44.57,"t":"2024-12-11T05:00:00Z","v":7903,"vw":44.712048},{"c":44.93,"h":45.175,"l":44.9,"n":225,"o":45.01,"t":"2024-12-12T05:00:00Z","v":11966,"vw":44.986438},{"c":44.9568,"h":45.0693,"l":44.67,"n":173,"o":44.98,"t":"2024-12-13T05:00:00Z","v":6229,"vw":44.969221},{"c":45.51,"h":45.51,"l":44.95,"n":310,"o":45.08,"t":"2024-12-16T05:00:00Z","v":13272,"vw":45.277729},{"c":45.7,"h":45.7,"l":45.13,"n":287,"o":45.46,"t":"2024-12-17T05:00:00Z","v":16163,"vw":45.527299},{"c":43.58,"h":45.7772,"l":43.58,"n":254,"o":45.45,"t":"2024-12-18T05:00:00Z","v":12474,"vw":44.989323},{"c":43.616,"h":44.29,"l":43.616,"n":238,"o":44.29,"t":"2024-12-19T05:00:00Z","v":7292,"vw":43.873978},{"c":44.28,"h":44.404,"l":43,"n":231,"o":43.14,"t":"2024-12-20T05:00:00Z","v":28929,"vw":43.947204},{"c":44.5,"h":44.5,"l":44.04,"n":298,"o":44.31,"t":"2024-12-23T05:00:00Z","v":6337,"vw":44.29426},{"c":45.53,"h":45.53,"l":44.7415,"n":131,"o":44.75,"t":"2024-12-24T05:00:00Z","v":9853,"vw":45.111},{"c":45.3141,"h":45.3941,"l":45.1383,"n":258,"o":45.37,"t":"2024-12-26T05:00:00Z","v":6093,"vw":45.317061},{"c":44.3181,"h":44.96,"l":43.885,"n":227,"o":44.95,"t":"2024-12-27T05:00:00Z","v":6025,"vw":44.294243},{"c":43.7669,"h":43.985,"l":43.555,"n":246,"o":43.66,"t":"2024-12-30T05:00:00Z","v":4626,"vw":43.801019},{"c":43.1328,"h":44.08,"l":43.1185,"n":178,"o":43.94,"t":"2024-12-31T05:00:00Z","v":8669,"vw":43.690737},{"c":42.9965,"h":43.4,"l":42.555,"n":316,"o":43.32,"t":"2025-01-02T05:00:00Z","v":9980,"vw":42.848486},{"c":44.5734,"h":44.5734,"l":43.37,"n":235,"o":43.37,"t":"2025-01-03T05:00:00Z","v":6928,"vw":44.162476},{"c":45.05,"h":45.37,"l":44.948,"n":407,"o":45.24,"t":"2025-01-06T05:00:00Z","v":13352,"vw":45.182867},{"c":43.8611,"h":45.19,"l":43.725,"n":243,"o":45.19,"t":"2025-01-07T05:00:00Z","v":7787,"vw":44.76181},{"c":43.56,"h":43.67,"l":43.25,"n":205,"o":43.6,"t":"2025-01-08T05:00:00Z","v":12345,"vw":43.572004},{"c":42.9191,"h":45,"l":42.4561,"n":277,"o":43.07,"t":"2025-01-10T05:00:00Z","v":5831,"vw":43.06812},{"c":42.5788,"h":42.5788,"l":41.94,"n":359,"o":42.06,"t":"2025-01-13T05:00:00Z","v":26463,"vw":42.346853},{"c":42.2955,"h":43.1596,"l":42.2955,"n":205,"o":43.06,"t":"2025-01-14T05:00:00Z","v":6087,"vw":42.887498},{"c":43.5908,"h":43.5908,"l":43.2,"n":216,"o":43.2,"t":"2025-01-15T05:00:00Z","v":5588,"vw":43.36437},{"c":43.42,"h":43.8696,"l":43.4,"n":223,"o":43.73,"t":"2025-01-16T05:00:00Z","v":6946,"vw":43.563341},{"c":44.1241,"h":44.33,"l":44.08,"n":185,"o":44.14,"t":"2025-01-17T05:00:00Z","v":4278,"vw":44.249443},{"c":44.33,"h":44.46,"l":43.827,"n":394,"o":44.44,"t":"2025-01-21T05:00:00Z","v":9974,"vw":44.24086},{"c":44.795,"h":45.105,"l":44.67,"n":198,"o":44.67,"t":"2025-01-22T05:00:00Z","v":6605,"vw":44.839249},{"c":44.83,"h":44.83,"l":44.541,"n":264,"o":44.56,"t":"2025-01-23T05:00:00Z","v":7935,"vw":44.618308},{"c":44.701,"h":45.15,"l":44.6225,"n":254,"o":44.93,"t":"2025-01-24T05:00:00Z","v":11053,"vw":44.769877},{"c":43.48,"h":43.94,"l":42.94,"n":330,"o":43.18,"t":"2025-01-27T05:00:00Z","v":34616,"vw":43.468487},{"c":44.43,"h":44.43,"l":43.69,"n":213,"o":43.69,"t":"2025-01-28T05:00:00Z","v":3703,"vw":44.13017},{"c":44.1918,"h":44.48,"l":43.97,"n":313,"o":44.34,"t":"2025-01-29T05:00:00Z","v":3548,"vw":44.310246},{"c":44.6627,"h":44.6627,"l":44.3912,"n":196,"o":44.3912,"t":"2025-01-30T05:00:00Z","v":3954,"vw":44.530931},{"c":44.4159,"h":45.2592,"l":44.32,"n":183,"o":44.83,"t":"2025-01-31T05:00:00Z","v":3348,"vw":44.836559},{"c":43.888,"h":43.915,"l":43.0801,"n":251,"o":43.11,"t":"2025-02-03T05:00:00Z","v":9776,"vw":43.401983},{"c":45.0249,"h":45.0249,"l":44.46,"n":159,"o":44.46,"t":"2025-02-04T05:00:00Z","v":4719,"vw":44.823088},{"c":44.7989,"h":44.7989,"l":44.59,"n":203,"o":44.59,"t":"2025-02-05T05:00:00Z","v":2718,"vw":44.710566},{"c":45.0841,"h":45.0841,"l":44.81,"n":170,"o":44.81,"t":"2025-02-06T05:00:00Z","v":4211,"vw":44.918715},{"c":44.6376,"h":45.3887,"l":44.6101,"n":145,"o":45.08,"t":"2025-02-07T05:00:00Z","v":3854,"vw":44.957961},{"c":45.1201,"h":45.2264,"l":44.88,"n":213,"o":44.95,"t":"2025-02-10T05:00:00Z","v":4670,"vw":45.12402},{"c":44.6162,"h":44.965,"l":44.6162,"n":188,"o":44.92,"t":"2025-02-11T05:00:00Z","v":4914,"vw":44.861215},{"c":44.9099,"h":44.9868,"l":44.2,"n":165,"o":44.2,"t":"2025-02-12T05:00:00Z","v":3640,"vw":44.670831},{"c":45.67,"h":45.8101,"l":45.06,"n":194,"o":45.06,"t":"2025-02-13T05:00:00Z","v":2015,"vw":45.591106},{"c":46.1242,"h":46.17,"l":45.88,"n":227,"o":45.99,"t":"2025-02-14T05:00:00Z","v":4104,"vw":46.042739},{"c":46.2,"h":46.4199,"l":45.862,"n":353,"o":46.28,"t":"2025-02-18T05:00:00Z","v":8943,"vw":46.09961},{"c":45.8763,"h":46.24,"l":45.82,"n":197,"o":46.14,"t":"2025-02-19T05:00:00Z","v":4687,"vw":46.123684},{"c":45.43,"h":47.38,"l":44.9,"n":254,"o":45.68,"t":"2025-02-20T05:00:00Z","v":14961,"vw":45.179717},{"c":44.05,"h":45.39,"l":44.0175,"n":262,"o":45.39,"t":"2025-02-21T05:00:00Z","v":9277,"vw":44.511012},{"c":43.21,"h":44.14,"l":43.21,"n":295,"o":44.02,"t":"2025-02-24T05:00:00Z","v":6907,"vw":43.699986},{"c":42.2971,"h":43.05,"l":42.0743,"n":189,"o":43.05,"t":"2025-02-25T05:00:00Z","v":6837,"vw":42.265283},{"c":42.403,"h":42.86,"l":42.2608,"n":192,"o":42.86,"t":"2025-02-26T05:00:00Z","v":1890,"vw":42.545871},{"c":41.43,"h":42.87,"l":41.43,"n":176,"o":42.77,"t":"2025-02-27T05:00:00Z","v":3829,"vw":42.006727},{"c":41.9327,"h":41.9327,"l":40.94,"n":194,"o":40.95,"t":"2025-02-28T05:00:00Z","v":3789,"vw":41.241359},{"c":40.7303,"h":42.4961,"l":40.4601,"n":307,"o":42.38,"t":"2025-03-03T05:00:00Z","v":5147,"vw":41.570166},{"c":40.36,"h":40.36,"l":39.5,"n":272,"o":40,"t":"2025-03-04T05:00:00Z","v":8096,"vw":39.933086},{"c":41.2111,"h":41.2111,"l":40.19,"n":136,"o":40.57,"t":"2025-03-05T05:00:00Z","v":2604,"vw":40.569851},{"c":39.78,"h":40.73,"l":39.78,"n":169,"o":40.4026,"t":"2025-03-06T05:00:00Z","v":5951,"vw":40.353135},{"c":39.9978,"h":40.1106,"l":38.82,"n":190,"o":39.76,"t":"2025-03-07T05:00:00Z","v":4419,"vw":39.7209},{"c":37.7064,"h":39.1,"l":37.6441,"n":358,"o":39.1,"t":"2025-03-10T04:00:00Z","v":15320,"vw":38.36843},{"c":38.0354,"h":38.388,"l":37.6,"n":190,"o":37.69,"t":"2025-03-11T04:00:00Z","v":3812,"vw":37.907302},{"c":38.8834,"h":39.03,"l":38.4359,"n":134,"o":38.99,"t":"2025-03-12T04:00:00Z","v":6612,"vw":38.80514},{"c":38.07,"h":38.92,"l":38.0104,"n":170,"o":38.92,"t":"2025-03-13T04:00:00Z","v":7075,"vw":38.444494},{"c":39.2887,"h":39.2887,"l":38.67,"n":135,"o":38.67,"t":"2025-03-14T04:00:00Z","v":3091,"vw":38.999007},{"c":39.4659,"h":39.655,"l":39.29,"n":158,"o":39.31,"t":"2025-03-17T04:00:00Z","v":1565,"vw":39.400426},{"c":38.6293,"h":38.73,"l":38.6125,"n":104,"o":38.6125,"t":"2025-03-18T04:00:00Z","v":1167,"vw":38.686903},{"c":39.45,"h":39.6941,"l":39.2401,"n":175,"o":39.2678,"t":"2025-03-19T04:00:00Z","v":26883,"vw":39.403699},{"c":39.29,"h":39.435,"l":38.94,"n":131,"o":38.94,"t":"2025-03-20T04:00:00Z","v":8587,"vw":39.175786},{"c":39.6241,"h":39.6241,"l":39.52,"n":107,"o":39.52,"t":"2025-03-21T04:00:00Z","v":782,"vw":39.52},{"c":41.06,"h":41.06,"l":40.4,"n":204,"o":40.4,"t":"2025-03-24T04:00:00Z","v":4883,"vw":40.707325},{"c":41.29,"h":41.29,"l":40.9489,"n":82,"o":40.95,"t":"2025-03-25T04:00:00Z","v":3215,"vw":41.065867},{"c":40.2004,"h":41.31,"l":40.0075,"n":137,"o":41.22,"t":"2025-03-26T04:00:00Z","v":5282,"vw":41.013861},{"c":39.76,"h":40.11,"l":39.76,"n":150,"o":39.8875,"t":"2025-03-27T04:00:00Z","v":4062,"vw":39.957149},{"c":38.581,"h":39.6,"l":38.4751,"n":182,"o":39.6,"t":"2025-03-28T04:00:00Z","v":5064,"vw":38.675271},{"c":38.43,"h":38.44,"l":37.18,"n":211,"o":37.61,"t":"2025-03-31T04:00:00Z","v":4110,"vw":38.023177},{"c":38.91,"h":38.91,"l":38.375,"n":136,"o":38.43,"t":"2025-04-01T04:00:00Z","v":2235,"vw":38.654936},{"c":39.31,"h":39.41,"l":38.26,"n":111,"o":38.26,"t":"2025-04-02T04:00:00Z","v":1794,"vw":38.912819},{"c":37.05,"h":37.75,"l":37.05,"n":260,"o":37.25,"t":"2025-04-03T04:00:00Z","v":9060,"vw":37.253424},{"c":34.71,"h":36.14,"l":34.5,"n":327,"o":35.85,"t":"2025-04-04T04:00:00Z","v":10014,"vw":35.208967},{"c":34.7462,"h":35.01,"l":32.74,"n":335,"o":32.92,"t":"2025-04-07T04:00:00Z","v":19302,"vw":34.295284},{"c":33.98,"h":36.64,"l":33.98,"n":195,"o":36.5,"t":"2025-04-08T04:00:00Z","v":4383,"vw":35.90487},{"c":38.5526,"h":38.5526,"l":33.92,"n":196,"o":33.92,"t":"2025-04-09T04:00:00Z","v":14674,"vw":36.510991},{"c":36.8321,"h":37.56,"l":36.0118,"n":156,"o":37.56,"t":"2025-04-10T04:00:00Z","v":4714,"vw":36.659503},{"c":37.4772,"h":37.4772,"l":36.536,"n":124,"o":36.84,"t":"2025-04-11T04:00:00Z","v":15186,"vw":36.92291},{"c":37.7911,"h":38.45,"l":37.56,"n":179,"o":38.45,"t":"2025-04-14T04:00:00Z","v":7186,"vw":37.821703},{"c":37.8713,"h":38.1099,"l":37.8007,"n":118,"o":37.8007,"t":"2025-04-15T04:00:00Z","v":4089,"vw":37.984959},{"c":36.5387,"h":37.04,"l":35.95,"n":95,"o":36.94,"t":"2025-04-16T04:00:00Z","v":2832,"vw":36.626306},{"c":36.6153,"h":36.876,"l":36.46,"n":106,"o":36.83,"t":"2025-04-17T04:00:00Z","v":4408,"vw":36.730272},{"c":35.65,"h":36.04,"l":35.21,"n":193,"o":36.04,"t":"2025-04-21T04:00:00Z","v":2506,"vw":35.564072},{"c":36.6,"h":36.91,"l":36.6,"n":101,"o":36.91,"t":"2025-04-22T04:00:00Z","v":15379,"vw":36.620788},{"c":37.8637,"h":38.31,"l":37.77,"n":110,"o":38.21,"t":"2025-04-23T04:00:00Z","v":5130,"vw":38.046127},{"c":38.9311,"h":38.9311,"l":37.95,"n":96,"o":37.95,"t":"2025-04-24T04:00:00Z","v":2634,"vw":38.629658},{"c":39.8392,"h":39.8392,"l":38.99,"n":150,"o":38.99,"t":"2025-04-25T04:00:00Z","v":2588,"vw":39.23402},{"c":39.9691,"h":40.04,"l":39.39,"n":151,"o":40.04,"t":"2025-04-28T04:00:00Z","v":2210,"vw":39.903618},{"c":40.2129,"h":40.2129,"l":39.73,"n":124,"o":39.73,"t":"2025-04-29T04:00:00Z","v":1451,"vw":39.813849},{"c":40.02,"h":40.02,"l":39.14,"n":135,"o":39.24,"t":"2025-04-30T04:00:00Z","v":4132,"vw":39.719015},{"c":40.36,"h":41.0766,"l":40.36,"n":138,"o":40.77,"t":"2025-05-01T04:00:00Z","v":3166,"vw":40.689556},{"c":41.1781,"h":41.4399,"l":40.99,"n":138,"o":40.99,"t":"2025-05-02T04:00:00Z","v":1405,"vw":41.209169},{"c":40.72,"h":41.04,"l":40.653,"n":166,"o":40.75,"t":"2025-05-05T04:00:00Z","v":4395,"vw":40.896867},{"c":40.1652,"h":40.1652,"l":39.8912,"n":105,"o":40.0775,"t":"2025-05-06T04:00:00Z","v":1855,"vw":40.042364},{"c":40.2402,"h":40.3698,"l":39.9801,"n":101,"o":40.28,"t":"2025-05-07T04:00:00Z","v":1547,"vw":40.164277},{"c":40.93,"h":41.34,"l":40.72,"n":130,"o":40.72,"t":"2025-05-08T04:00:00Z","v":5648,"vw":41.19868},{"c":41.15,"h":41.38,"l":40.8904,"n":127,"o":41.09,"t":"2025-05-09T04:00:00Z","v":2664,"vw":41.125582},{"c":42.822,"h":43.01,"l":42.4996,"n":223,"o":43,"t":"2025-05-12T04:00:00Z","v":7599,"vw":42.77038},{"c":43.9845,"h":44.1093,"l":43.18,"n":188,"o":43.18,"t":"2025-05-13T04:00:00Z","v":3848,"vw":43.686656},{"c":44.6383,"h":44.74,"l":44.27,"n":197,"o":44.27,"t":"2025-05-14T04:00:00Z","v":6713,"vw":44.457092},{"c":44.2513,"h":44.3,"l":43.2342,"n":168,"o":44.25,"t":"2025-05-15T04:00:00Z","v":2990,"vw":44.169145},{"c":44.7523,"h":44.7813,"l":44.43,"n":165,"o":44.51,"t":"2025-05-16T04:00:00Z","v":4559,"vw":44.523555},{"c":44.4862,"h":44.4862,"l":43.772,"n":171,"o":43.89,"t":"2025-05-19T04:00:00Z","v":4079,"vw":44.171543},{"c":44.3878,"h":44.5,"l":44.3878,"n":108,"o":44.4608,"t":"2025-05-20T04:00:00Z","v":1684,"vw":44.487919},{"c":43.6206,"h":44.5704,"l":43.5984,"n":112,"o":44.13,"t":"2025-05-21T04:00:00Z","v":5338,"vw":43.821225},{"c":43.91,"h":44.2381,"l":43.57,"n":177,"o":43.57,"t":"2025-05-22T04:00:00Z","v":5058,"vw":43.961107},{"c":43.5502,"h":43.7,"l":43.2,"n":167,"o":43.2,"t":"2025-05-23T04:00:00Z","v":3646,"vw":43.511031},{"c":44.71,"h":44.71,"l":44.27,"n":267,"o":44.27,"t":"2025-05-27T04:00:00Z","v":4879,"vw":44.536523},{"c":44.43,"h":44.9,"l":44.43,"n":199,"o":44.9,"t":"2025-05-28T04:00:00Z","v":22698,"vw":44.76582},{"c":44.41,"h":45.14,"l":44.37,"n":147,"o":45.14,"t":"2025-05-29T04:00:00Z","v":6300,"vw":44.701663},{"c":44.18,"h":44.28,"l":43.75,"n":207,"o":44.25,"t":"2025-05-30T04:00:00Z","v":4976,"vw":44.126774},{"c":44.341,"h":44.341,"l":43.88,"n":204,"o":43.94,"t":"2025-06-02T04:00:00Z","v":3323,"vw":44.014087},{"c":44.735,"h":44.79,"l":44.4,"n":149,"o":44.4,"t":"2025-06-03T04:00:00Z","v":3451,"vw":44.652299},{"c":44.6473,"h":44.73,"l":44.59,"n":122,"o":44.73,"t":"2025-06-04T04:00:00Z","v":3941,"vw":44.660639},{"c":43.46,"h":44.63,"l":43.16,"n":155,"o":44.63,"t":"2025-06-05T04:00:00Z","v":4063,"vw":43.780223},{"c":44.2414,"h":44.409,"l":44.07,"n":190,"o":44.13,"t":"2025-06-06T04:00:00Z","v":5731,"vw":44.205589},{"c":44.7279,"h":44.78,"l":44.197,"n":190,"o":44.31,"t":"2025-06-09T04:00:00Z","v":19479,"vw":44.64529},{"c":45.2305,"h":45.32,"l":44.79,"n":145,"o":44.79,"t":"2025-06-10T04:00:00Z","v":3756,"vw":45.12618},{"c":45.0204,"h":45.5,"l":44.89,"n":199,"o":45.5,"t":"2025-06-11T04:00:00Z","v":6020,"vw":45.267452},{"c":44.5977,"h":44.73,"l":44.57,"n":107,"o":44.65,"t":"2025-06-12T04:00:00Z","v":1954,"vw":44.697619},{"c":44.1508,"h":44.4391,"l":43.98,"n":115,"o":43.98,"t":"2025-06-13T04:00:00Z","v":4737,"vw":44.148157},{"c":45.0805,"h":45.185,"l":44.65,"n":206,"o":44.65,"t":"2025-06-16T04:00:00Z","v":2616,"vw":44.961069},{"c":44.6076,"h":45.04,"l":44.6076,"n":102,"o":44.86,"t":"2025-06-17T04:00:00Z","v":2232,"vw":44.952898},{"c":44.9181,"h":45.025,"l":44.9026,"n":120,"o":44.9026,"t":"2025-06-18T04:00:00Z","v":3006,"vw":44.950954},{"c":44.6923,"h":45.31,"l":44.545,"n":154,"o":45.31,"t":"2025-06-20T04:00:00Z","v":2416,"vw":44.837755},{"c":45.3132,"h":45.3132,"l":44.64,"n":140,"o":44.64,"t":"2025-06-23T04:00:00Z","v":3346,"vw":44.945401},{"c":46.1744,"h":46.27,"l":45.87,"n":149,"o":45.87,"t":"2025-06-24T04:00:00Z","v":8167,"vw":46.034486},{"c":46.1849,"h":46.46,"l":46.12,"n":200,"o":46.43,"t":"2025-06-25T04:00:00Z","v":6392,"vw":46.188612},{"c":46.5643,"h":46.64,"l":46.23,"n":164,"o":46.23,"t":"2025-06-26T04:00:00Z","v":5234,"vw":46.424046},{"c":46.6319,"h":46.72,"l":46.2799,"n":189,"o":46.71,"t":"2025-06-27T04:00:00Z","v":3414,"vw":46.539731},{"c":46.8073,"h":46.96,"l":46.6919,"n":218,"o":46.96,"t":"2025-06-30T04:00:00Z","v":3036,"vw":46.819573},{"c":46.1335,"h":46.48,"l":45.79,"n":229,"o":46.31,"t":"2025-07-01T04:00:00Z","v":3039,"vw":46.25419},{"c":46.6011,"h":46.6011,"l":46.14,"n":152,"o":46.14,"t":"2025-07-02T04:00:00Z","v":2088,"vw":46.263517},{"c":46.9384,"h":46.97,"l":46.9384,"n":110,"o":46.97,"t":"2025-07-03T04:00:00Z","v":1612,"vw":46.97},{"c":46.3455,"h":46.54,"l":46.15,"n":292,"o":46.45,"t":"2025-07-07T04:00:00Z","v":4554,"vw":46.360003},{"c":46.4752,"h":46.57,"l":46.45,"n":163,"o":46.45,"t":"2025-07-08T04:00:00Z","v":1844,"vw":46.483514},{"c":46.9,"h":46.96,"l":46.61,"n":146,"o":46.61,"t":"2025-07-09T04:00:00Z","v":2192,"vw":46.786359},{"c":47.27,"h":47.27,"l":46.815,"n":153,"o":47.09,"t":"2025-07-10T04:00:00Z","v":5336,"vw":47.160778},{"c":47.2152,"h":47.39,"l":47.07,"n":163,"o":47.07,"t":"2025-07-11T04:00:00Z","v":1766,"vw":47.246204},{"c":47.5108,"h":47.5108,"l":47.22,"n":203,"o":47.22,"t":"2025-07-14T04:00:00Z","v":3395,"vw":47.322196},{"c":47.6553,"h":48.02,"l":47.6406,"n":199,"o":48.01,"t":"2025-07-15T04:00:00Z","v":7121,"vw":47.900112},{"c":47.9181,"h":47.96,"l":47.58,"n":159,"o":47.7,"t":"2025-07-16T04:00:00Z","v":5393,"vw":47.868373},{"c":48.4682,"h":48.54,"l":48.17,"n":212,"o":48.19,"t":"2025-07-17T04:00:00Z","v":6931,"vw":48.303266},{"c":48.5842,"h":48.72,"l":48.5,"n":165,"o":48.67,"t":"2025-07-18T04:00:00Z","v":3185,"vw":48.5725},{"c":48.7268,"h":48.99,"l":48.7268,"n":252,"o":48.75,"t":"2025-07-21T04:00:00Z","v":14890,"vw":48.848101},{"c":48.6695,"h":48.71,"l":48.08,"n":151,"o":48.71,"t":"2025-07-22T04:00:00Z","v":4464,"vw":48.380911},{"c":48.9821,"h":48.9821,"l":48.7,"n":164,"o":48.94,"t":"2025-07-23T04:00:00Z","v":4903,"vw":48.788759},{"c":48.74,"h":48.9453,"l":48.62,"n":156,"o":48.91,"t":"2025-07-24T04:00:00Z","v":3592,"vw":48.787338},{"c":49.0602,"h":49.22,"l":48.81,"n":158,"o":48.81,"t":"2025-07-25T04:00:00Z","v":4028,"vw":48.998695},{"c":49.26,"h":49.32,"l":49.1801,"n":282,"o":49.24,"t":"2025-07-28T04:00:00Z","v":7081,"vw":49.23731},{"c":48.7657,"h":49.35,"l":48.74,"n":176,"o":49.34,"t":"2025-07-29T04:00:00Z","v":5208,"vw":48.987521},{"c":48.7863,"h":49,"l":48.7863,"n":126,"o":48.84,"t":"2025-07-30T04:00:00Z","v":2575,"vw":48.899694},{"c":48.6494,"h":49.39,"l":48.6494,"n":243,"o":49.36,"t":"2025-07-31T04:00:00Z","v":3957,"vw":49.261599},{"c":47.6357,"h":48.0112,"l":47.27,"n":308,"o":47.91,"t":"2025-08-01T04:00:00Z","v":7099,"vw":47.76606},{"c":48.4168,"h":48.4168,"l":48.06,"n":223,"o":48.06,"t":"2025-08-04T04:00:00Z","v":4436,"vw":48.237796},{"c":48.4278,"h":48.84,"l":48.4278,"n":148,"o":48.66,"t":"2025-08-05T04:00:00Z","v":3388,"vw":48.700326},{"c":49.08,"h":49.08,"l":48.22,"n":186,"o":48.22,"t":"2025-08-06T04:00:00Z","v":4822,"vw":48.798636},{"c":49.45,"h":49.68,"l":49.2,"n":199,"o":49.509,"t":"2025-08-07T04:00:00Z","v":8229,"vw":49.485867},{"c":49.9404,"h":50,"l":49.65,"n":216,"o":49.66,"t":"2025-08-08T04:00:00Z","v":7131,"vw":49.882878},{"c":50.11,"h":50.5902,"l":50.04,"n":247,"o":50.04,"t":"2025-08-11T04:00:00Z","v":5465,"vw":50.244555},{"c":50.7182,"h":50.7182,"l":50.24,"n":215,"o":50.47,"t":"2025-08-12T04:00:00Z","v":6328,"vw":50.517761},{"c":51.0183,"h":51.0593,"l":50.83,"n":210,"o":51.03,"t":"2025-08-13T04:00:00Z","v":15636,"vw":50.930131},{"c":50.81,"h":50.8538,"l":50.6101,"n":195,"o":50.68,"t":"2025-08-14T04:00:00Z","v":6076,"vw":50.742463},{"c":50.6554,"h":51.03,"l":50.6554,"n":194,"o":51.03,"t":"2025-08-15T04:00:00Z","v":3001,"vw":50.848864},{"c":50.727,"h":50.727,"l":50.555,"n":251,"o":50.61,"t":"2025-08-18T04:00:00Z","v":16611,"vw":50.59236},{"c":49.691,"h":50.645,"l":49.64,"n":230,"o":50.645,"t":"2025-08-19T04:00:00Z","v":6924,"vw":49.941265},{"c":49.33,"h":49.61,"l":48.4666,"n":208,"o":49.49,"t":"2025-08-20T04:00:00Z","v":8120,"vw":48.882255},{"c":49.1071,"h":49.27,"l":48.92,"n":189,"o":49.21,"t":"2025-08-21T04:00:00Z","v":5697,"vw":49.094318},{"c":50.2817,"h":50.39,"l":49.12,"n":197,"o":49.12,"t":"2025-08-22T04:00:00Z","v":5221,"vw":49.869817},{"c":50.3119,"h":50.45,"l":50.24,"n":209,"o":50.24,"t":"2025-08-25T04:00:00Z","v":4578,"vw":50.405864},{"c":50.6194,"h":50.6194,"l":50.2599,"n":165,"o":50.39,"t":"2025-08-26T04:00:00Z","v":3874,"vw":50.363357},{"c":50.6108,"h":50.65,"l":50.58,"n":227,"o":50.62,"t":"2025-08-27T04:00:00Z","v":3295,"vw":50.605215},{"c":50.8966,"h":50.8966,"l":50.55,"n":202,"o":50.62,"t":"2025-08-28T04:00:00Z","v":6086,"vw":50.713248},{"c":50.2754,"h":50.84,"l":50.24,"n":187,"o":50.78,"t":"2025-08-29T04:00:00Z","v":3621,"vw":50.583976},{"c":49.9754,"h":49.9754,"l":49.37,"n":318,"o":49.47,"t":"2025-09-02T04:00:00Z","v":10642,"vw":49.418385},{"c":50.4328,"h":50.572,"l":50.31,"n":168,"o":50.45,"t":"2025-09-03T04:00:00Z","v":2486,"vw":50.472902},{"c":50.8384,"h":50.8384,"l":50.38,"n":156,"o":50.46,"t":"2025-09-04T04:00:00Z","v":3091,"vw":50.542008},{"c":50.9191,"h":51.24,"l":50.8,"n":166,"o":51.24,"t":"2025-09-05T04:00:00Z","v":3324,"vw":50.937279},{"c":51.0661,"h":51.3,"l":51.05,"n":258,"o":51.295,"t":"2025-09-08T04:00:00Z","v":2607,"vw":51.22297},{"c":51.7,"h":51.7,"l":51.18,"n":173,"o":51.38,"t":"2025-09-09T04:00:00Z","v":5498,"vw":51.444397},{"c":51.96,"h":52.13,"l":51.8103,"n":168,"o":52.13,"t":"2025-09-10T04:00:00Z","v":10284,"vw":51.958675},{"c":52.31,"h":52.4161,"l":52.04,"n":177,"o":52.04,"t":"2025-09-11T04:00:00Z","v":2748,"vw":52.318078},{"c":52.81,"h":52.85,"l":52.452,"n":212,"o":52.5,"t":"2025-09-12T04:00:00Z","v":4369,"vw":52.730317},{"c":53.52,"h":53.5993,"l":53.28,"n":352,"o":53.4,"t":"2025-09-15T04:00:00Z","v":13263,"vw":53.433551},{"c":53.75,"h":53.8,"l":53.4738,"n":223,"o":53.67,"t":"2025-09-16T04:00:00Z","v":9419,"vw":53.627141},{"c":53.647,"h":53.75,"l":53,"n":198,"o":53.62,"t":"2025-09-17T04:00:00Z","v":3656,"vw":53.432655},{"c":54.16,"h":54.3599,"l":53.89,"n":172,"o":54.03,"t":"2025-09-18T04:00:00Z","v":7295,"vw":54.187344},{"c":54.33,"h":54.45,"l":54.15,"n":254,"o":54.35,"t":"2025-09-19T04:00:00Z","v":13001,"vw":54.339803},{"c":54.85,"h":54.85,"l":54.3,"n":229,"o":54.3,"t":"2025-09-22T04:00:00Z","v":5143,"vw":54.666102},{"c":54.425,"h":55.1,"l":54.34,"n":219,"o":55.1,"t":"2025-09-23T04:00:00Z","v":7605,"vw":54.663478},{"c":54.66,"h":54.88,"l":54.37,"n":216,"o":54.69,"t":"2025-09-24T04:00:00Z","v":5423,"vw":54.682161},{"c":53.9799,"h":54.22,"l":53.66,"n":246,"o":53.98,"t":"2025-09-25T04:00:00Z","v":4772,"vw":54.009714},{"c":54.2375,"h":54.2958,"l":53.66,"n":202,"o":54.15,"t":"2025-09-26T04:00:00Z","v":15081,"vw":54.149741},{"c":54.72,"h":54.79,"l":54.5335,"n":255,"o":54.61,"t":"2025-09-29T04:00:00Z","v":9332,"vw":54.683843},{"c":54.84,"h":54.84,"l":54.36,"n":159,"o":54.45,"t":"2025-09-30T04:00:00Z","v":5047,"vw":54.546257},{"c":55.23,"h":55.26,"l":54.6,"n":218,"o":54.6,"t":"2025-10-01T04:00:00Z","v":5380,"vw":55.140271},{"c":55.2211,"h":55.78,"l":55.2086,"n":248,"o":55.66,"t":"2025-10-02T04:00:00Z","v":6080,"vw":55.382589},{"c":54.8793,"h":55.5077,"l":54.78,"n":278,"o":55.39,"t":"2025-10-03T04:00:00Z","v":6519,"vw":55.066925},{"c":55.9325,"h":56.01,"l":55.67,"n":319,"o":55.94,"t":"2025-10-06T04:00:00Z","v":6920,"vw":55.874272},{"c":55.5538,"h":56.15,"l":55.5538,"n":218,"o":56.01,"t":"2025-10-07T04:00:00Z","v":6583,"vw":55.987779},{"c":56.3669,"h":56.3669,"l":55.52,"n":184,"o":55.68,"t":"2025-10-08T04:00:00Z","v":7230,"vw":55.99188},{"c":56.2915,"h":56.48,"l":56.05,"n":208,"o":56.48,"t":"2025-10-09T04:00:00Z","v":5830,"vw":56.227896},{"c":53.978,"h":56.4,"l":53.978,"n":358,"o":56.4,"t":"2025-10-10T04:00:00Z","v":15230,"vw":54.894856},{"c":55.27,"h":55.27,"l":54.606,"n":227,"o":54.9,"t":"2025-10-13T04:00:00Z","v":10739,"vw":54.824077},{"c":54.7853,"h":55.2,"l":53.91,"n":211,"o":54.44,"t":"2025-10-14T04:00:00Z","v":7398,"vw":54.834409},{"c":55.4023,"h":55.788,"l":55.09,"n":177,"o":55.41,"t":"2025-10-15T04:00:00Z","v":3454,"vw":55.424786},{"c":54.8993,"h":55.6868,"l":54.6,"n":171,"o":55.66,"t":"2025-10-16T04:00:00Z","v":6353,"vw":54.845686},{"c":55.161,"h":55.28,"l":54.53,"n":166,"o":54.53,"t":"2025-10-17T04:00:00Z","v":13283,"vw":55.109948},{"c":55.9743,"h":56.0372,"l":55.54,"n":195,"o":55.54,"t":"2025-10-20T04:00:00Z","v":3666,"vw":55.754701},{"c":55.79,"h":56.1,"l":55.74,"n":193,"o":55.97,"t":"2025-10-21T04:00:00Z","v":16199,"vw":55.885568},{"c":55.08,"h":55.739,"l":54.4701,"n":202,"o":55.64,"t":"2025-10-22T04:00:00Z","v":8150,"vw":55.073183},{"c":55.68,"h":55.69,"l":54.8461,"n":163,"o":54.89,"t":"2025-10-23T04:00:00Z","v":5736,"vw":55.499871},{"c":56.3058,"h":56.4599,"l":56.21,"n":206,"o":56.43,"t":"2025-10-24T04:00:00Z","v":4994,"vw":56.371274},{"c":57.3519,"h":57.41,"l":57.0489,"n":274,"o":57.1,"t":"2025-10-27T04:00:00Z","v":16258,"vw":57.152448},{"c":57.6833,"h":57.86,"l":57.46,"n":258,"o":57.58,"t":"2025-10-28T04:00:00Z","v":9188,"vw":57.609599},{"c":57.9923,"h":58.11,"l":57.9001,"n":218,"o":58.03,"t":"2025-10-29T04:00:00Z","v":5819,"vw":57.979202},{"c":56.6562,"h":57.47,"l":56.6562,"n":188,"o":57.47,"t":"2025-10-30T04:00:00Z","v":2950,"vw":57.182316},{"c":57.335,"h":57.66,"l":56.93,"n":201,"o":57.62,"t":"2025-10-31T04:00:00Z","v":3613,"vw":57.34193},{"c":57.6231,"h":57.8,"l":57.41,"n":286,"o":57.79,"t":"2025-11-03T05:00:00Z","v":7982,"vw":57.657634},{"c":55.9632,"h":56.9799,"l":55.9632,"n":213,"o":56.38,"t":"2025-11-04T05:00:00Z","v":3417,"vw":56.482972},{"c":56.8427,"h":57.1697,"l":56.09,"n":221,"o":56.16,"t":"2025-11-05T05:00:00Z","v":6210,"vw":56.520611},{"c":55.4697,"h":56.8,"l":55.3831,"n":201,"o":56.8,"t":"2025-11-06T05:00:00Z","v":4802,"vw":56.263332},{"c":55.244,"h":55.244,"l":54.0901,"n":261,"o":55,"t":"2025-11-07T05:00:00Z","v":10163,"vw":54.45813},{"c":56.6668,"h":56.73,"l":56.173,"n":238,"o":56.23,"t":"2025-11-10T05:00:00Z","v":8527,"vw":56.402927},{"c":56.6426,"h":56.72,"l":56.2585,"n":120,"o":56.4,"t":"2025-11-11T05:00:00Z","v":4951,"vw":56.412768},{"c":56.54,"h":56.97,"l":56.09,"n":131,"o":56.88,"t":"2025-11-12T05:00:00Z","v":4583,"vw":56.516179},{"c":54.8049,"h":55.7261,"l":54.6,"n":232,"o":55.7261,"t":"2025-11-13T05:00:00Z","v":8463,"vw":55.084182},{"c":54.527,"h":55.055,"l":53.6901,"n":222,"o":53.74,"t":"2025-11-14T05:00:00Z","v":17653,"vw":54.308955},{"c":54.0339,"h":54.66,"l":53.77,"n":239,"o":54.19,"t":"2025-11-17T05:00:00Z","v":8204,"vw":54.126187},{"c":53.4654,"h":53.765,"l":53.1401,"n":178,"o":53.56,"t":"2025-11-18T05:00:00Z","v":4162,"vw":53.564538},{"c":53.4735,"h":53.7932,"l":53.066,"n":166,"o":53.44,"t":"2025-11-19T05:00:00Z","v":4358,"vw":53.348209},{"c":52.3,"h":54.8561,"l":52.3,"n":203,"o":54.58,"t":"2025-11-20T05:00:00Z","v":3736,"vw":53.80331},{"c":52.765,"h":53.2,"l":51.84,"n":171,"o":52.66,"t":"2025-11-21T05:00:00Z","v":2806,"vw":52.75654},{"c":54.3666,"h":54.3666,"l":53.41,"n":198,"o":53.41,"t":"2025-11-24T05:00:00Z","v":6659,"vw":53.828397},{"c":54.7942,"h":54.7999,"l":53.91,"n":144,"o":54.06,"t":"2025-11-25T05:00:00Z","v":5075,"vw":54.216973},{"c":55.3934,"h":55.46,"l":55.15,"n":165,"o":55.15,"t":"2025-11-26T05:00:00Z","v":2361,"vw":55.281246},{"c":55.8281,"h":55.85,"l":55.62,"n":142,"o":55.62,"t":"2025-11-28T05:00:00Z","v":3295,"vw":55.734274},{"c":55.6458,"h":55.89,"l":55.34,"n":226,"o":55.34,"t":"2025-12-01T05:00:00Z","v":3329,"vw":55.627237},{"c":55.894,"h":56.26,"l":55.7676,"n":169,"o":55.89,"t":"2025-12-02T05:00:00Z","v":3113,"vw":55.951884},{"c":56.2822,"h":56.35,"l":55.76,"n":199,"o":55.76,"t":"2025-12-03T05:00:00Z","v":3607,"vw":56.145747},{"c":56.47,"h":56.48,"l":56.14,"n":181,"o":56.48,"t":"2025-12-04T05:00:00Z","v":7795,"vw":56.325018},{"c":56.5224,"h":56.86,"l":56.51,"n":177,"o":56.59,"t":"2025-12-05T05:00:00Z","v":5416,"vw":56.657737},{"c":56.133,"h":56.59,"l":56.005,"n":186,"o":56.53,"t":"2025-12-08T05:00:00Z","v":4450,"vw":56.224377},{"c":56.3412,"h":56.49,"l":56.12,"n":152,"o":56.12,"t":"2025-12-09T05:00:00Z","v":9672,"vw":56.36873},{"c":56.6366,"h":56.83,"l":56.2708,"n":154,"o":56.3,"t":"2025-12-10T05:00:00Z","v":3748,"vw":56.582211},{"c":56.29,"h":56.29,"l":55.61,"n":182,"o":56.18,"t":"2025-12-11T05:00:00Z","v":5759,"vw":55.908365},{"c":56.2641,"h":56.8892,"l":55.79,"n":188,"o":56.46,"t":"2025-12-12T05:00:00Z","v":5549,"vw":56.544671},{"c":56.0936,"h":56.8496,"l":56.0936,"n":207,"o":56.67,"t":"2025-12-15T05:00:00Z","v":3594,"vw":56.562327},{"c":56.5,"h":56.605,"l":55.85,"n":152,"o":55.89,"t":"2025-12-16T05:00:00Z","v":5179,"vw":56.072972},{"c":55.3181,"h":56.65,"l":55.3181,"n":172,"o":56.6,"t":"2025-12-17T05:00:00Z","v":3251,"vw":56.363517},{"c":56.198,"h":56.73,"l":56.16,"n":196,"o":56.16,"t":"2025-12-18T05:00:00Z","v":8456,"vw":56.314976},{"c":56.8784,"h":56.895,"l":56.47,"n":147,"o":56.57,"t":"2025-12-19T05:00:00Z","v":4221,"vw":56.710889},{"c":56.9993,"h":57.26,"l":56.9993,"n":232,"o":57.25,"t":"2025-12-22T05:00:00Z","v":3264,"vw":57.236858},{"c":57.0972,"h":57.0972,"l":56.81,"n":162,"o":56.86,"t":"2025-12-23T05:00:00Z","v":2272,"vw":56.885133},{"c":57.1936,"h":57.1936,"l":56.9201,"n":113,"o":57.01,"t":"2025-12-24T05:00:00Z","v":1842,"vw":57.048526},{"c":56.985,"h":57.2534,"l":56.985,"n":238,"o":57.2,"t":"2025-12-26T05:00:00Z","v":3373,"vw":57.134677},{"c":56.57,"h":56.58,"l":56.48,"n":214,"o":56.58,"t":"2025-12-29T05:00:00Z","v":3487,"vw":56.533527},{"c":56.25,"h":56.47,"l":56.25,"n":172,"o":56.47,"t":"2025-12-30T05:00:00Z","v":3706,"vw":56.399122},{"c":55.87,"h":56.39,"l":55.87,"n":216,"o":56.28,"t":"2025-12-31T05:00:00Z","v":4491,"vw":56.141535},{"c":55.8689,"h":56.645,"l":55.58,"n":363,"o":56.41,"t":"2026-01-02T05:00:00Z","v":17599,"vw":55.926175},{"c":56.48,"h":56.615,"l":56.3512,"n":248,"o":56.52,"t":"2026-01-05T05:00:00Z","v":3475,"vw":56.490069},{"c":56.4044,"h":56.52,"l":56.15,"n":203,"o":56.52,"t":"2026-01-06T05:00:00Z","v":12344,"vw":56.306168},{"c":56.31,"h":56.7168,"l":56.31,"n":187,"o":56.44,"t":"2026-01-07T05:00:00Z","v":8419,"vw":56.58343},{"c":56.35,"h":56.47,"l":56.1078,"n":158,"o":56.43,"t":"2026-01-08T05:00:00Z","v":5545,"vw":56.349509},{"c":56.6356,"h":56.73,"l":56.24,"n":189,"o":56.24,"t":"2026-01-09T05:00:00Z","v":3233,"vw":56.616204},{"c":56.901,"h":57.09,"l":56.39,"n":358,"o":56.39,"t":"2026-01-12T05:00:00Z","v":8759,"vw":56.791461},{"c":56.93,"h":57.19,"l":56.75,"n":227,"o":57.05,"t":"2026-01-13T05:00:00Z","v":8164,"vw":56.94174},{"c":56.3622,"h":56.64,"l":56.04,"n":181,"o":56.64,"t":"2026-01-14T05:00:00Z","v":4913,"vw":56.221284},{"c":56.28,"h":56.81,"l":56.27,"n":227,"o":56.77,"t":"2026-01-15T05:00:00Z","v":10541,"vw":56.63448},{"c":56.13,"h":56.59,"l":56.0662,"n":226,"o":56.59,"t":"2026-01-16T05:00:00Z","v":7400,"vw":56.273969},{"c":54.8,"h":55.46,"l":54.78,"n":291,"o":55.23,"t":"2026-01-20T05:00:00Z","v":8380,"vw":55.113162},{"c":55.5772,"h":55.67,"l":54.93,"n":210,"o":55,"t":"2026-01-21T05:00:00Z","v":10121,"vw":55.364012},{"c":56.1952,"h":56.23,"l":55.95,"n":176,"o":56.05,"t":"2026-01-22T05:00:00Z","v":3731,"vw":56.092895},{"c":56.2834,"h":56.339,"l":56.23,"n":185,"o":56.23,"t":"2026-01-23T05:00:00Z","v":2930,"vw":56.297688},{"c":56.0153,"h":56.35,"l":56.01,"n":197,"o":56.23,"t":"2026-01-26T05:00:00Z","v":5012,"vw":56.150046},{"c":55.7714,"h":55.97,"l":55.7714,"n":148,"o":55.97,"t":"2026-01-27T05:00:00Z","v":10722,"vw":55.864365},{"c":55.7438,"h":56.22,"l":55.7,"n":255,"o":56.09,"t":"2026-01-28T05:00:00Z","v":3478,"vw":55.833218},{"c":55.27,"h":55.94,"l":54.9835,"n":191,"o":55.94,"t":"2026-01-29T05:00:00Z","v":2653,"vw":55.257589},{"c":54.9708,"h":55.246,"l":54.9708,"n":155,"o":55.12,"t":"2026-01-30T05:00:00Z","v":2957,"vw":55.184125},{"c":55.09,"h":55.28,"l":54.65,"n":212,"o":54.65,"t":"2026-02-02T05:00:00Z","v":5924,"vw":54.94316},{"c":54.549,"h":55.44,"l":53.98,"n":298,"o":55.44,"t":"2026-02-03T05:00:00Z","v":8514,"vw":54.465347},{"c":53.365,"h":54.26,"l":52.92,"n":216,"o":54.26,"t":"2026-02-04T05:00:00Z","v":4059,"vw":53.672256},{"c":52.2957,"h":52.87,"l":52.13,"n":247,"o":52.73,"t":"2026-02-05T05:00:00Z","v":6151,"vw":52.386324},{"c":53.5846,"h":53.5846,"l":52.74,"n":203,"o":52.74,"t":"2026-02-06T05:00:00Z","v":6148,"vw":53.304444},{"c":53.93,"h":54.105,"l":53.33,"n":168,"o":53.33,"t":"2026-02-09T05:00:00Z","v":4163,"vw":53.604579},{"c":53.79,"h":54.23,"l":53.79,"n":112,"o":54.07,"t":"2026-02-10T05:00:00Z","v":1709,"vw":54.03192},{"c":53.7074,"h":54.31,"l":53.475,"n":140,"o":54.31,"t":"2026-02-11T05:00:00Z","v":2382,"vw":53.745869},{"c":52.73,"h":53.94,"l":52.66,"n":197,"o":53.94,"t":"2026-02-12T05:00:00Z","v":4928,"vw":53.449635},{"c":53.115,"h":53.515,"l":52.64,"n":251,"o":53.05,"t":"2026-02-13T05:00:00Z","v":19638,"vw":53.027545},{"c":52.896,"h":52.96,"l":52.67,"n":207,"o":52.73,"t":"2026-02-17T05:00:00Z","v":6181,"vw":52.878289},{"c":53.1913,"h":53.585,"l":53.09,"n":134,"o":53.15,"t":"2026-02-18T05:00:00Z","v":2574,"vw":53.296757},{"c":52.9445,"h":53.0901,"l":52.7001,"n":112,"o":52.84,"t":"2026-02-19T05:00:00Z","v":2778,"vw":52.802676},{"c":53.28,"h":53.3,"l":52.64,"n":147,"o":52.64,"t":"2026-02-20T05:00:00Z","v":4694,"vw":53.074509},{"c":52.66,"h":53.16,"l":52.535,"n":150,"o":53.15,"t":"2026-02-23T05:00:00Z","v":2675,"vw":52.965999},{"c":53.356,"h":53.41,"l":52.79,"n":102,"o":52.79,"t":"2026-02-24T05:00:00Z","v":2725,"vw":53.081409},{"c":54.04,"h":54.2,"l":53.96,"n":127,"o":53.96,"t":"2026-02-25T05:00:00Z","v":1955,"vw":54.072594},{"c":53.35,"h":53.95,"l":53.09,"n":191,"o":53.95,"t":"2026-02-26T05:00:00Z","v":7996,"vw":53.388633},{"c":53.55,"h":53.55,"l":52.95,"n":118,"o":53.03,"t":"2026-02-27T05:00:00Z","v":4709,"vw":53.244238},{"c":53.22,"h":53.325,"l":52.41,"n":215,"o":52.41,"t":"2026-03-02T05:00:00Z","v":3767,"vw":52.826591},{"c":52.7271,"h":52.8933,"l":51.9,"n":202,"o":52.13,"t":"2026-03-03T05:00:00Z","v":6441,"vw":52.272821},{"c":53.6,"h":53.79,"l":53.01,"n":143,"o":53.01,"t":"2026-03-04T05:00:00Z","v":4245,"vw":53.369823},{"c":53.51,"h":53.68,"l":52.93,"n":127,"o":53.24,"t":"2026-03-05T05:00:00Z","v":3190,"vw":53.393312},{"c":52.8792,"h":53.23,"l":52.73,"n":170,"o":52.73,"t":"2026-03-06T05:00:00Z","v":4792,"vw":52.879068},{"c":53.5,"h":53.53,"l":52.1,"n":192,"o":52.24,"t":"2026-03-09T04:00:00Z","v":4271,"vw":52.678452},{"c":53.59,"h":54.0392,"l":53.51,"n":139,"o":53.67,"t":"2026-03-10T04:00:00Z","v":4726,"vw":53.722022},{"c":53.79,"h":53.995,"l":53.59,"n":170,"o":53.83,"t":"2026-03-11T04:00:00Z","v":5485,"vw":53.791195},{"c":52.88,"h":53.46,"l":52.8114,"n":152,"o":53.46,"t":"2026-03-12T04:00:00Z","v":3466,"vw":53.143348},{"c":52.4443,"h":53.315,"l":52.4443,"n":128,"o":53.13,"t":"2026-03-13T04:00:00Z","v":2623,"vw":53.054379},{"c":53.0596,"h":53.27,"l":52.97,"n":186,"o":52.97,"t":"2026-03-16T04:00:00Z","v":4073,"vw":53.121343},{"c":53.4,"h":53.52,"l":53.26,"n":136,"o":53.29,"t":"2026-03-17T04:00:00Z","v":7475,"vw":53.377463},{"c":52.64,"h":53.38,"l":52.64,"n":114,"o":53.16,"t":"2026-03-18T04:00:00Z","v":1760,"vw":53.102686},{"c":52.89,"h":52.89,"l":51.95,"n":139,"o":52.1,"t":"2026-03-19T04:00:00Z","v":3614,"vw":52.157644},{"c":51.19,"h":52.28,"l":51.13,"n":186,"o":52.28,"t":"2026-03-20T04:00:00Z","v":2848,"vw":51.48272},{"c":52.08,"h":52.34,"l":51.795,"n":194,"o":51.8,"t":"2026-03-23T04:00:00Z","v":26189,"vw":52.251797},{"c":51.53,"h":51.97,"l":51.378,"n":149,"o":51.61,"t":"2026-03-24T04:00:00Z","v":5745,"vw":51.706449},{"c":51.9335,"h":52.49,"l":51.9,"n":91,"o":52.09,"t":"2026-03-25T04:00:00Z","v":2322,"vw":52.203898},{"c":50.51,"h":51.45,"l":50.51,"n":142,"o":51.355,"t":"2026-03-26T04:00:00Z","v":3151,"vw":51.056178},{"c":49.54,"h":50.17,"l":49.49,"n":183,"o":50.17,"t":"2026-03-27T04:00:00Z","v":3697,"vw":49.823136},{"c":49.11,"h":49.945,"l":48.9,"n":229,"o":49.88,"t":"2026-03-30T04:00:00Z","v":2991,"vw":49.455621},{"c":51.01,"h":51.01,"l":49.66,"n":165,"o":49.66,"t":"2026-03-31T04:00:00Z","v":4073,"vw":50.619632},{"c":51.51,"h":51.78,"l":51.51,"n":167,"o":51.53,"t":"2026-04-01T04:00:00Z","v":1725,"vw":51.616072},{"c":51.6045,"h":51.6045,"l":50.59,"n":148,"o":50.6,"t":"2026-04-02T04:00:00Z","v":3113,"vw":51.330865},{"c":51.7066,"h":52.01,"l":51.555,"n":190,"o":51.75,"t":"2026-04-06T04:00:00Z","v":1877,"vw":51.81574},{"c":51.81,"h":51.81,"l":51.07,"n":149,"o":51.4,"t":"2026-04-07T04:00:00Z","v":2891,"vw":51.369457},{"c":52.7495,"h":53.32,"l":52.7495,"n":153,"o":53.32,"t":"2026-04-08T04:00:00Z","v":3704,"vw":53.024824},{"c":53.09,"h":53.09,"l":52.66,"n":127,"o":52.8,"t":"2026-04-09T04:00:00Z","v":5659,"vw":52.978612},{"c":53.2704,"h":53.47,"l":53.18,"n":134,"o":53.21,"t":"2026-04-10T04:00:00Z","v":3334,"vw":53.247253},{"c":53.9294,"h":53.9294,"l":53.14,"n":139,"o":53.14,"t":"2026-04-13T04:00:00Z","v":1095,"vw":53.245572},{"c":55.1235,"h":55.14,"l":54.39,"n":150,"o":54.39,"t":"2026-04-14T04:00:00Z","v":3529,"vw":55.036352},{"c":56.2407,"h":56.25,"l":55.23,"n":211,"o":55.35,"t":"2026-04-15T04:00:00Z","v":6873,"vw":55.84994},{"c":56.74,"h":56.76,"l":56.46,"n":120,"o":56.46,"t":"2026-04-16T04:00:00Z","v":1548,"vw":56.588784},{"c":57.3986,"h":57.66,"l":57.17,"n":191,"o":57.17,"t":"2026-04-17T04:00:00Z","v":7528,"vw":57.526013},{"c":57.0648,"h":57.33,"l":56.83,"n":179,"o":57.33,"t":"2026-04-20T04:00:00Z","v":2987,"vw":57.115039},{"c":56.9,"h":57.57,"l":56.9,"n":158,"o":57.4,"t":"2026-04-21T04:00:00Z","v":3517,"vw":57.419627},{"c":58.0699,"h":58.0699,"l":57.43,"n":128,"o":57.43,"t":"2026-04-22T04:00:00Z","v":3915,"vw":57.697769},{"c":57.1404,"h":57.78,"l":57.1404,"n":130,"o":57.78,"t":"2026-04-23T04:00:00Z","v":1978,"vw":57.473506},{"c":58.2878,"h":58.2878,"l":57.83,"n":155,"o":57.83,"t":"2026-04-24T04:00:00Z","v":3037,"vw":58.022612},{"c":58.5159,"h":58.56,"l":58.05,"n":169,"o":58.25,"t":"2026-04-27T04:00:00Z","v":2975,"vw":58.304156},{"c":57.92,"h":58.1,"l":57.64,"n":142,"o":57.85,"t":"2026-04-28T04:00:00Z","v":4057,"vw":57.908854},{"c":57.98,"h":57.98,"l":57.81,"n":115,"o":57.81,"t":"2026-04-29T04:00:00Z","v":2886,"vw":57.891705},{"c":58.5,"h":58.55,"l":57.64,"n":130,"o":58.29,"t":"2026-04-30T04:00:00Z","v":2636,"vw":58.253127},{"c":59.06,"h":59.25,"l":58.64,"n":170,"o":58.74,"t":"2026-05-01T04:00:00Z","v":3030,"vw":59.115425},{"c":58.8939,"h":59.27,"l":58.86,"n":171,"o":59.14,"t":"2026-05-04T04:00:00Z","v":2494,"vw":59.081637},{"c":59.12,"h":59.22,"l":59.095,"n":172,"o":59.22,"t":"2026-05-05T04:00:00Z","v":6743,"vw":59.181783},{"c":60.5789,"h":60.5789,"l":59.915,"n":139,"o":59.995,"t":"2026-05-06T04:00:00Z","v":1675,"vw":60.231752},{"c":60.47,"h":60.84,"l":60.42,"n":143,"o":60.71,"t":"2026-05-07T04:00:00Z","v":2280,"vw":60.582559},{"c":62.0569,"h":62.0569,"l":60.78,"n":188,"o":60.78,"t":"2026-05-08T04:00:00Z","v":2271,"vw":61.203698},{"c":62.5787,"h":62.5787,"l":61.9113,"n":218,"o":61.99,"t":"2026-05-11T04:00:00Z","v":2182,"vw":62.061153},{"c":62.1298,"h":62.205,"l":61.61,"n":148,"o":62.12,"t":"2026-05-12T04:00:00Z","v":6761,"vw":61.734796},{"c":62.87,"h":63.18,"l":62.14,"n":149,"o":62.14,"t":"2026-05-13T04:00:00Z","v":3311,"vw":62.871328},{"c":63.54,"h":63.6599,"l":62.9,"n":177,"o":62.9,"t":"2026-05-14T04:00:00Z","v":3478,"vw":63.308195},{"c":62.045,"h":62.67,"l":62.045,"n":171,"o":62.52,"t":"2026-05-15T04:00:00Z","v":2719,"vw":62.321976},{"c":61.73,"h":62.4496,"l":61.2,"n":220,"o":62.2,"t":"2026-05-18T04:00:00Z","v":7336,"vw":62.001412},{"c":61.2125,"h":61.43,"l":61.2125,"n":154,"o":61.37,"t":"2026-05-19T04:00:00Z","v":3462,"vw":61.405349},{"c":62.3324,"h":62.3324,"l":61.56,"n":126,"o":61.65,"t":"2026-05-20T04:00:00Z","v":1354,"vw":61.773796},{"c":62.29,"h":62.29,"l":61.97,"n":126,"o":62.05,"t":"2026-05-21T04:00:00Z","v":1624,"vw":62.050425},{"c":62.47,"h":62.84,"l":62.47,"n":171,"o":62.69,"t":"2026-05-22T04:00:00Z","v":3818,"vw":62.68884},{"c":63.477,"h":63.96,"l":63.12,"n":201,"o":63.12,"t":"2026-05-26T04:00:00Z","v":3340,"vw":63.269384},{"c":64.0034,"h":64.0034,"l":63.68,"n":212,"o":63.95,"t":"2026-05-27T04:00:00Z","v":11839,"vw":63.917203},{"c":64.8942,"h":64.8942,"l":63.94,"n":210,"o":63.94,"t":"2026-05-28T04:00:00Z","v":5746,"vw":64.584756},{"c":65.2644,"h":65.2644,"l":64.74,"n":171,"o":64.98,"t":"2026-05-29T04:00:00Z","v":6518,"vw":65.059533},{"c":64.9531,"h":65.38,"l":64.82,"n":296,"o":64.95,"t":"2026-06-01T04:00:00Z","v":7739,"vw":65.185859},{"c":64.7195,"h":64.9,"l":64.57,"n":168,"o":64.9,"t":"2026-06-02T04:00:00Z","v":3082,"vw":64.76745},{"c":64.1669,"h":64.61,"l":63.95,"n":169,"o":64.61,"t":"2026-06-03T04:00:00Z","v":4217,"vw":64.189669},{"c":64.14,"h":64.41,"l":63.75,"n":241,"o":63.75,"t":"2026-06-04T04:00:00Z","v":5977,"vw":64.122317},{"c":61.13,"h":63.42,"l":61.02,"n":210,"o":63.4,"t":"2026-06-05T04:00:00Z","v":4287,"vw":62.097053},{"c":62.1008,"h":62.48,"l":61.87,"n":214,"o":61.87,"t":"2026-06-08T04:00:00Z","v":4261,"vw":62.090618},{"c":61.2397,"h":62.58,"l":60.21,"n":165,"o":62.54,"t":"2026-06-09T04:00:00Z","v":2274,"vw":61.328491},{"c":60.155,"h":61.32,"l":60.155,"n":176,"o":60.86,"t":"2026-06-10T04:00:00Z","v":10843,"vw":60.68321},{"c":61.6157,"h":61.64,"l":60.46,"n":177,"o":60.46,"t":"2026-06-11T04:00:00Z","v":2489,"vw":61.289436},{"c":61.6859,"h":61.87,"l":61.18,"n":211,"o":61.87,"t":"2026-06-12T04:00:00Z","v":5060,"vw":61.684833},{"c":63.3182,"h":63.47,"l":62.91,"n":214,"o":62.91,"t":"2026-06-15T04:00:00Z","v":3889,"vw":63.112293},{"c":62.3175,"h":63.25,"l":62.3175,"n":182,"o":63.25,"t":"2026-06-16T04:00:00Z","v":2475,"vw":62.841575},{"c":61.6865,"h":62.61,"l":61.6865,"n":180,"o":62.43,"t":"2026-06-17T04:00:00Z","v":2820,"vw":62.247313},{"c":62.841,"h":62.841,"l":61.92,"n":141,"o":62.59,"t":"2026-06-18T04:00:00Z","v":2141,"vw":62.46883},{"c":62.1135,"h":63.02,"l":61.5,"n":199,"o":62.8,"t":"2026-06-22T04:00:00Z","v":2764,"vw":62.566656},{"c":60.6086,"h":61.3,"l":60.6086,"n":160,"o":60.69,"t":"2026-06-23T04:00:00Z","v":4174,"vw":60.894342},{"c":59.9028,"h":60.79,"l":59.9028,"n":165,"o":60.61,"t":"2026-06-24T04:00:00Z","v":4082,"vw":60.417924},{"c":59.4444,"h":60.6,"l":59.24,"n":141,"o":60.6,"t":"2026-06-25T04:00:00Z","v":5191,"vw":59.853952},{"c":60,"h":60.38,"l":59.04,"n":157,"o":59.04,"t":"2026-06-26T04:00:00Z","v":3285,"vw":59.944329},{"c":61.5181,"h":61.5181,"l":60.21,"n":183,"o":60.62,"t":"2026-06-29T04:00:00Z","v":2404,"vw":60.963817},{"c":62.22,"h":62.22,"l":61.57,"n":205,"o":61.57,"t":"2026-06-30T04:00:00Z","v":2787,"vw":61.798621},{"c":62.1459,"h":62.5001,"l":62.1459,"n":200,"o":62.5001,"t":"2026-07-01T04:00:00Z","v":2843,"vw":62.416153},{"c":61.76,"h":62.96,"l":61.49,"n":175,"o":62.59,"t":"2026-07-02T04:00:00Z","v":2511,"vw":62.277095},{"c":62.8176,"h":62.92,"l":62.02,"n":184,"o":62.02,"t":"2026-07-06T04:00:00Z","v":2955,"vw":62.449057},{"c":61.5398,"h":62.25,"l":61.49,"n":146,"o":62.25,"t":"2026-07-07T04:00:00Z","v":2031,"vw":61.911201},{"c":61.4563,"h":61.4563,"l":60.6501,"n":170,"o":60.7,"t":"2026-07-08T04:00:00Z","v":2805,"vw":61.11852},{"c":62.0998,"h":62.1,"l":61.27,"n":217,"o":61.39,"t":"2026-07-09T04:00:00Z","v":3938,"vw":61.596104},{"c":62.0409,"h":62.57,"l":61.85,"n":170,"o":62.35,"t":"2026-07-10T04:00:00Z","v":2304,"vw":62.194002},{"c":61.3651,"h":61.8,"l":61.26,"n":163,"o":61.64,"t":"2026-07-13T04:00:00Z","v":1953,"vw":61.612723},{"c":61.8037,"h":61.8037,"l":61.54,"n":171,"o":61.54,"t":"2026-07-14T04:00:00Z","v":4120,"vw":61.721222},{"c":62.0164,"h":62.3599,"l":61.8201,"n":144,"o":62.3599,"t":"2026-07-15T04:00:00Z","v":2691,"vw":62.055511},{"c":61.03,"h":61.69,"l":60.97,"n":173,"o":61.69,"t":"2026-07-16T04:00:00Z","v":4523,"vw":61.362322},{"c":60.3434,"h":60.56,"l":59.75,"n":189,"o":59.93,"t":"2026-07-17T04:00:00Z","v":13487,"vw":60.101218},{"c":60.1877,"h":60.75,"l":60.1724,"n":156,"o":60.73,"t":"2026-07-20T04:00:00Z","v":2817,"vw":60.652373},{"c":61.1595,"h":61.21,"l":60.72,"n":189,"o":60.72,"t":"2026-07-21T04:00:00Z","v":1877,"vw":61.040066},{"c":60.5082,"h":60.9,"l":60.5082,"n":137,"o":60.75,"t":"2026-07-22T04:00:00Z","v":1315,"vw":60.668262},{"c":58.7903,"h":59.285,"l":58.412,"n":155,"o":59.2,"t":"2026-07-23T04:00:00Z","v":3042,"vw":58.940991},{"c":58.164,"h":58.85,"l":58.164,"n":139,"o":58.85,"t":"2026-07-24T04:00:00Z","v":4626,"vw":58.473292},{"c":58.4901,"h":58.88,"l":58,"n":159,"o":58.88,"t":"2026-07-27T04:00:00Z","v":1962,"vw":58.352766},{"c":58.3706,"h":58.3706,"l":57.585,"n":140,"o":57.585,"t":"2026-07-28T04:00:00Z","v":1366,"vw":58.074251},{"c":57.2862,"h":57.9,"l":57.2862,"n":126,"o":57.56,"t":"2026-07-29T04:00:00Z","v":1958,"vw":57.689901},{"c":58.577,"h":58.73,"l":58.15,"n":136,"o":58.41,"t":"2026-07-30T04:00:00Z","v":4664,"vw":58.659838},{"c":59.129,"h":59.485,"l":58.605,"n":181,"o":59.485,"t":"2026-07-31T04:00:00Z","v":2845,"vw":59.066453},{"c":60.297,"h":60.32,"l":59.22,"n":181,"o":59.22,"t":"2026-08-03T04:00:00Z","v":1870,"vw":59.87541},{"c":62.11,"h":62.17,"l":60.79,"n":193,"o":60.79,"t":"2026-08-04T04:00:00Z","v":2436,"vw":61.48427},{"c":61.6779,"h":62.24,"l":61.6779,"n":156,"o":62.22,"t":"2026-08-05T04:00:00Z","v":9545,"vw":61.820783},{"c":61.7,"h":61.82,"l":61.58,"n":137,"o":61.82,"t":"2026-08-06T04:00:00Z","v":2441,"vw":61.692334},{"c":62.8897,"h":62.8897,"l":62.08,"n":134,"o":62.08,"t":"2026-08-07T04:00:00Z","v":9065,"vw":62.639805},{"c":63.0639,"h":63.0639,"l":62.79,"n":128,"o":62.79,"t":"2026-08-10T04:00:00Z","v":1523,"vw":62.895327},{"c":62.6503,"h":63.16,"l":62.49,"n":147,"o":63.16,"t":"2026-08-11T04:00:00Z","v":1604,"vw":62.841277},{"c":62.8828,"h":63.18,"l":62.78,"n":123,"o":63.17,"t":"2026-08-12T04:00:00Z","v":2471,"vw":62.934317},{"c":63.6718,"h":63.6718,"l":63.52,"n":228,"o":63.52,"t":"2026-08-13T04:00:00Z","v":1451,"vw":63.52},{"c":63.4919,"h":63.91,"l":63.4919,"n":262,"o":63.83,"t":"2026-08-14T04:00:00Z","v":4379,"vw":63.695042},{"c":63.2195,"h":63.62,"l":63.2195,"n":208,"o":63.61,"t":"2026-08-17T04:00:00Z","v":4049,"vw":63.582673},{"c":62.4164,"h":62.495,"l":62.4164,"n":158,"o":62.495,"t":"2026-08-18T04:00:00Z","v":1937,"vw":62.486758},{"c":62.9112,"h":62.96,"l":62.675,"n":212,"o":62.675,"t":"2026-08-19T04:00:00Z","v":1376,"vw":62.806538},{"c":62.3766,"h":62.7,"l":62.29,"n":132,"o":62.66,"t":"2026-08-20T04:00:00Z","v":2063,"vw":62.537017},{"c":63.3462,"h":67.37,"l":62.72,"n":190,"o":62.78,"t":"2026-08-21T04:00:00Z","v":4054,"vw":63.202537},{"c":62.5536,"h":63.1,"l":62.5536,"n":178,"o":63.1,"t":"2026-08-24T04:00:00Z","v":4531,"vw":62.935951},{"c":62.9926,"h":63.0063,"l":62.78,"n":130,"o":62.78,"t":"2026-08-25T04:00:00Z","v":2238,"vw":62.947848},{"c":62.6943,"h":62.78,"l":62.4546,"n":119,"o":62.69,"t":"2026-08-26T04:00:00Z","v":1977,"vw":62.715716},{"c":63.5118,"h":63.5118,"l":62.9,"n":134,"o":62.9,"t":"2026-08-27T04:00:00Z","v":2912,"vw":63.369611},{"c":63.1962,"h":63.54,"l":63.1962,"n":154,"o":63.39,"t":"2026-08-28T04:00:00Z","v":2975,"vw":63.444381},{"c":63.4639,"h":63.4639,"l":63,"n":138,"o":63,"t":"2026-08-31T04:00:00Z","v":1861,"vw":63.126749},{"c":62.5373,"h":62.955,"l":62.49,"n":154,"o":62.65,"t":"2026-09-01T04:00:00Z","v":2313,"vw":62.737622},{"c":62.7771,"h":62.7771,"l":62.54,"n":131,"o":62.54,"t":"2026-09-02T04:00:00Z","v":1999,"vw":62.577753},{"c":64.2855,"h":64.2855,"l":63.33,"n":156,"o":63.33,"t":"2026-09-03T04:00:00Z","v":2389,"vw":63.804759},{"c":63.7423,"h":64.03,"l":63.74,"n":132,"o":64.03,"t":"2026-09-04T04:00:00Z","v":1883,"vw":63.948961},{"c":63.87,"h":64.12,"l":63.64,"n":163,"o":64.03,"t":"2026-09-08T04:00:00Z","v":2227,"vw":63.965232},{"c":63.5935,"h":63.84,"l":63.5935,"n":96,"o":63.84,"t":"2026-09-09T04:00:00Z","v":2012,"vw":63.750464},{"c":63.0688,"h":63.175,"l":62.9,"n":144,"o":62.98,"t":"2026-09-10T04:00:00Z","v":1471,"vw":62.960885},{"c":63.6225,"h":63.8,"l":63.53,"n":137,"o":63.58,"t":"2026-09-11T04:00:00Z","v":3029,"vw":63.621513},{"c":63.3573,"h":63.58,"l":62.96,"n":162,"o":62.96,"t":"2026-09-14T04:00:00Z","v":5765,"vw":63.445683},{"c":62.7353,"h":63.29,"l":62.7353,"n":144,"o":63.27,"t":"2026-09-15T04:00:00Z","v":1725,"vw":63.167056},{"c":62.7462,"h":63.16,"l":62.475,"n":121,"o":62.96,"t":"2026-09-16T04:00:00Z","v":1830,"vw":62.962714},{"c":64.0553,"h":64.0553,"l":63.85,"n":133,"o":63.85,"t":"2026-09-17T04:00:00Z","v":7144,"vw":64.040102},{"c":64.1509,"h":64.26,"l":63.81,"n":141,"o":64.26,"t":"2026-09-18T04:00:00Z","v":3712,"vw":63.888273},{"c":65.8338,"h":65.8338,"l":64.87,"n":211,"o":64.87,"t":"2026-09-21T04:00:00Z","v":3330,"vw":65.151492},{"c":66.2101,"h":66.2101,"l":65.82,"n":144,"o":65.82,"t":"2026-09-22T04:00:00Z","v":2065,"vw":65.992063},{"c":65.6017,"h":66.17,"l":65.6017,"n":123,"o":66.17,"t":"2026-09-23T04:00:00Z","v":1051,"vw":66.13728},{"c":65.9693,"h":65.9693,"l":65.23,"n":133,"o":65.23,"t":"2026-09-24T04:00:00Z","v":1504,"vw":65.28},{"c":65.8355,"h":66.1,"l":65.5143,"n":116,"o":66.1,"t":"2026-09-25T04:00:00Z","v":3235,"vw":65.795296},{"c":64.8511,"h":65.51,"l":64.8511,"n":131,"o":65.51,"t":"2026-09-28T04:00:00Z","v":2177,"vw":65.270927},{"c":64.98,"h":64.98,"l":64.77,"n":129,"o":64.84,"t":"2026-09-29T04:00:00Z","v":3726,"vw":64.905609},{"c":64.87,"h":65.305,"l":64.87,"n":172,"o":65.09,"t":"2026-09-30T04:00:00Z","v":3019,"vw":65.199953},{"c":64.8055,"h":65.06,"l":64.8055,"n":145,"o":65.06,"t":"2026-10-01T04:00:00Z","v":943,"vw":65.02715},{"c":65.565,"h":65.572,"l":65.5,"n":134,"o":65.51,"t":"2026-10-02T04:00:00Z","v":1275,"vw":65.528521},{"c":66.2455,"h":66.39,"l":65.6185,"n":175,"o":65.65,"t":"2026-10-05T04:00:00Z","v":1535,"vw":65.879387},{"c":66.6799,"h":66.849,"l":66.6799,"n":157,"o":66.79,"t":"2026-10-06T04:00:00Z","v":1888,"vw":66.800747},{"c":66.5433,"h":66.5433,"l":66.11,"n":117,"o":66.21,"t":"2026-10-07T04:00:00Z","v":1380,"vw":66.233164},{"c":65.8107,"h":66.195,"l":65.8107,"n":113,"o":66.195,"t":"2026-10-08T04:00:00Z","v":1305,"vw":66.157565},{"c":66.3519,"h":66.36,"l":66.19,"n":124,"o":66.19,"t":"2026-10-09T04:00:00Z","v":4582,"vw":66.327091},{"c":66.056,"h":66.34,"l":66.056,"n":116,"o":66.34,"t":"2026-10-12T04:00:00Z","v":743,"vw":66.32184},{"c":65.933,"h":65.945,"l":65.6985,"n":102,"o":65.6985,"t":"2026-10-13T04:00:00Z","v":593,"vw":65.823412},{"c":64.6056,"h":65.58,"l":64.6056,"n":129,"o":65.56,"t":"2026-10-14T04:00:00Z","v":4975,"vw":65.157455},{"c":64.7808,"h":64.7808,"l":63.81,"n":149,"o":63.81,"t":"2026-10-15T04:00:00Z","v":3026,"vw":64.226595},{"c":63.3347,"h":63.84,"l":63.3347,"n":125,"o":63.84,"t":"2026-10-16T04:00:00Z","v":1166,"vw":63.632857},{"c":64.0998,"h":64.33,"l":63.95,"n":119,"o":63.95,"t":"2026-10-19T04:00:00Z","v":836,"vw":64.16683},{"c":64.1943,"h":64.7,"l":64.1943,"n":89,"o":64.7,"t":"2026-10-20T04:00:00Z","v":563,"vw":64.545734},{"c":65.0537,"h":65.0537,"l":64.69,"n":94,"o":64.69,"t":"2026-10-21T04:00:00Z","v":1318,"vw":64.69},{"c":63.3743,"h":63.3743,"l":63.1702,"n":124,"o":63.1702,"t":"2026-10-22T04:00:00Z","v":1095,"vw":63.193917}],"volatilityBars":[{"c":64.87,"h":64.87,"l":64.87,"n":47,"o":64.87,"t":"2026-09-21T13:30:00Z","v":1425,"vw":64.87},{"c":65.3,"h":65.3,"l":65.3,"n":2,"o":65.3,"t":"2026-09-21T13:45:00Z","v":200,"vw":65.3},{"c":65.4,"h":65.4,"l":65.4,"n":3,"o":65.4,"t":"2026-09-21T14:00:00Z","v":111,"vw":65.4},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-09-21T14:30:00Z","v":101,"vw":65.6},{"c":65.73,"h":65.73,"l":65.73,"n":3,"o":65.73,"t":"2026-09-21T16:00:00Z","v":156,"vw":65.73},{"c":65.765,"h":65.765,"l":65.765,"n":2,"o":65.765,"t":"2026-09-21T16:30:00Z","v":278,"vw":65.765},{"c":65.94,"h":65.94,"l":65.82,"n":24,"o":65.82,"t":"2026-09-22T13:30:00Z","v":483,"vw":65.885753},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-09-22T16:00:00Z","v":500,"vw":66.05},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-09-22T16:15:00Z","v":100,"vw":66.04},{"c":66.041,"h":66.041,"l":66.041,"n":2,"o":66.041,"t":"2026-09-22T16:45:00Z","v":202,"vw":66.041},{"c":66.09,"h":66.17,"l":66.09,"n":5,"o":66.17,"t":"2026-09-23T13:45:00Z","v":498,"vw":66.13728},{"c":65.36,"h":65.36,"l":65.23,"n":3,"o":65.23,"t":"2026-09-24T13:30:00Z","v":519,"vw":65.256},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-09-24T15:15:00Z","v":200,"vw":65.34},{"c":65.95,"h":66.1,"l":65.95,"n":20,"o":66.1,"t":"2026-09-25T13:30:00Z","v":675,"vw":65.976645},{"c":65.5143,"h":65.5143,"l":65.5143,"n":1,"o":65.5143,"t":"2026-09-25T14:45:00Z","v":132,"vw":65.5143},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-09-25T15:30:00Z","v":1100,"vw":65.66},{"c":65.952,"h":65.952,"l":65.952,"n":1,"o":65.952,"t":"2026-09-25T16:00:00Z","v":209,"vw":65.952},{"c":65.845,"h":65.845,"l":65.845,"n":1,"o":65.845,"t":"2026-09-25T16:30:00Z","v":100,"vw":65.845},{"c":65.88,"h":65.88,"l":65.8557,"n":2,"o":65.8557,"t":"2026-09-25T17:00:00Z","v":359,"vw":65.865853},{"c":65.9099,"h":65.9099,"l":65.9099,"n":1,"o":65.9099,"t":"2026-09-25T19:45:00Z","v":110,"vw":65.9099},{"c":65.45,"h":65.51,"l":65.45,"n":11,"o":65.51,"t":"2026-09-28T13:30:00Z","v":704,"vw":65.46549},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-09-28T14:15:00Z","v":228,"vw":65.15},{"c":64.928,"h":64.928,"l":64.928,"n":2,"o":64.928,"t":"2026-09-28T15:30:00Z","v":401,"vw":64.928},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-09-29T13:30:00Z","v":501,"vw":64.84},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-09-29T15:00:00Z","v":500,"vw":64.98},{"c":64.85,"h":64.92,"l":64.85,"n":4,"o":64.91,"t":"2026-09-29T15:15:00Z","v":1217,"vw":64.902777},{"c":64.95,"h":64.95,"l":64.95,"n":1,"o":64.95,"t":"2026-09-29T18:30:00Z","v":327,"vw":64.95},{"c":64.77,"h":64.77,"l":64.77,"n":2,"o":64.77,"t":"2026-09-29T19:45:00Z","v":282,"vw":64.77},{"c":64.98,"h":64.98,"l":64.98,"n":3,"o":64.98,"t":"2026-09-29T20:00:00Z","v":269,"vw":64.98},{"c":65.09,"h":65.09,"l":65.09,"n":5,"o":65.09,"t":"2026-09-30T13:30:00Z","v":300,"vw":65.09},{"c":65.305,"h":65.305,"l":65.271,"n":4,"o":65.271,"t":"2026-09-30T14:00:00Z","v":728,"vw":65.288},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-09-30T15:15:00Z","v":102,"vw":65.11},{"c":65.2043,"h":65.2043,"l":65.2043,"n":1,"o":65.2043,"t":"2026-09-30T15:45:00Z","v":133,"vw":65.2043},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-09-30T16:45:00Z","v":707,"vw":65.26},{"c":65.0799,"h":65.0799,"l":65.0799,"n":1,"o":65.0799,"t":"2026-09-30T18:45:00Z","v":200,"vw":65.0799},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-09-30T19:45:00Z","v":197,"vw":64.87},{"c":65.06,"h":65.06,"l":65.06,"n":22,"o":65.06,"t":"2026-10-01T13:30:00Z","v":167,"vw":65.06},{"c":64.992,"h":64.992,"l":64.992,"n":2,"o":64.992,"t":"2026-10-01T19:15:00Z","v":120,"vw":64.992},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-10-02T17:45:00Z","v":150,"vw":65.51},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-02T18:30:00Z","v":179,"vw":65.5},{"c":65.572,"h":65.572,"l":65.572,"n":1,"o":65.572,"t":"2026-10-02T18:45:00Z","v":180,"vw":65.572},{"c":65.6185,"h":65.65,"l":65.6185,"n":49,"o":65.65,"t":"2026-10-05T13:30:00Z","v":528,"vw":65.635834},{"c":65.96,"h":65.96,"l":65.96,"n":1,"o":65.96,"t":"2026-10-05T14:00:00Z","v":100,"vw":65.96},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-05T14:30:00Z","v":160,"vw":66},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-05T19:30:00Z","v":111,"vw":66.39},{"c":66.849,"h":66.849,"l":66.79,"n":7,"o":66.79,"t":"2026-10-06T17:30:00Z","v":572,"vw":66.800747},{"c":66.21,"h":66.21,"l":66.21,"n":23,"o":66.21,"t":"2026-10-07T13:30:00Z","v":364,"vw":66.21},{"c":66.13,"h":66.13,"l":66.11,"n":2,"o":66.11,"t":"2026-10-07T14:00:00Z","v":213,"vw":66.12061},{"c":66.4143,"h":66.4143,"l":66.4143,"n":1,"o":66.4143,"t":"2026-10-07T16:15:00Z","v":150,"vw":66.4143},{"c":66.195,"h":66.195,"l":66.195,"n":2,"o":66.195,"t":"2026-10-08T14:00:00Z","v":311,"vw":66.195},{"c":66.13,"h":66.13,"l":66.13,"n":2,"o":66.13,"t":"2026-10-08T16:45:00Z","v":436,"vw":66.13},{"c":66.205,"h":66.205,"l":66.19,"n":27,"o":66.19,"t":"2026-10-09T13:30:00Z","v":840,"vw":66.195068},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-09T14:00:00Z","v":168,"vw":66.2},{"c":66.35,"h":66.35,"l":66.31,"n":4,"o":66.31,"t":"2026-10-09T16:00:00Z","v":203,"vw":66.33},{"c":66.35,"h":66.36,"l":66.35,"n":6,"o":66.36,"t":"2026-10-09T16:15:00Z","v":3097,"vw":66.359044},{"c":66.2918,"h":66.34,"l":66.2918,"n":35,"o":66.34,"t":"2026-10-12T13:30:00Z","v":385,"vw":66.32184},{"c":65.6985,"h":65.6985,"l":65.6985,"n":17,"o":65.6985,"t":"2026-10-13T13:30:00Z","v":237,"vw":65.6985},{"c":65.88,"h":65.88,"l":65.88,"n":2,"o":65.88,"t":"2026-10-13T14:45:00Z","v":104,"vw":65.88},{"c":65.945,"h":65.945,"l":65.945,"n":1,"o":65.945,"t":"2026-10-13T16:00:00Z","v":100,"vw":65.945},{"c":65.58,"h":65.58,"l":65.56,"n":27,"o":65.56,"t":"2026-10-14T13:30:00Z","v":923,"vw":65.563696},{"c":65.27,"h":65.292,"l":65.27,"n":2,"o":65.292,"t":"2026-10-14T14:00:00Z","v":1636,"vw":65.290655},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-14T15:45:00Z","v":100,"vw":64.92},{"c":64.8632,"h":64.8632,"l":64.8632,"n":3,"o":64.8632,"t":"2026-10-14T16:00:00Z","v":431,"vw":64.8632},{"c":64.9,"h":64.9,"l":64.88,"n":4,"o":64.88,"t":"2026-10-14T16:45:00Z","v":1516,"vw":64.890765},{"c":63.81,"h":63.81,"l":63.81,"n":21,"o":63.81,"t":"2026-10-15T13:30:00Z","v":858,"vw":63.81},{"c":63.97,"h":63.97,"l":63.97,"n":2,"o":63.97,"t":"2026-10-15T14:00:00Z","v":101,"vw":63.97},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-15T15:45:00Z","v":173,"vw":64.43},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-10-15T16:00:00Z","v":875,"vw":64.54},{"c":64.36,"h":64.36,"l":64.34,"n":2,"o":64.34,"t":"2026-10-15T16:45:00Z","v":282,"vw":64.352908},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-16T16:00:00Z","v":200,"vw":63.84},{"c":63.77,"h":63.77,"l":63.77,"n":2,"o":63.77,"t":"2026-10-16T16:30:00Z","v":126,"vw":63.77},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-16T19:45:00Z","v":200,"vw":63.34},{"c":63.95,"h":63.95,"l":63.95,"n":33,"o":63.95,"t":"2026-10-19T13:30:00Z","v":305,"vw":63.95},{"c":64.3157,"h":64.3157,"l":64.3157,"n":1,"o":64.3157,"t":"2026-10-19T15:00:00Z","v":138,"vw":64.3157},{"c":64.33,"h":64.33,"l":64.33,"n":1,"o":64.33,"t":"2026-10-19T16:15:00Z","v":100,"vw":64.33},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-20T15:00:00Z","v":101,"vw":64.7},{"c":64.415,"h":64.415,"l":64.415,"n":1,"o":64.415,"t":"2026-10-20T18:15:00Z","v":118,"vw":64.415},{"c":64.69,"h":64.69,"l":64.69,"n":15,"o":64.69,"t":"2026-10-21T13:30:00Z","v":809,"vw":64.69},{"c":63.205,"h":63.205,"l":63.1702,"n":4,"o":63.1702,"t":"2026-10-22T18:45:00Z","v":316,"vw":63.193917}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.036264677221901,"strike":73.87353227780989,"iv":0.5679198167920078,"gamma":0.02822311063447762,"theta":-0.04995388540532562,"vega":0.049775745023425175,"rho":0.00892530197539593,"breakevenPct":18.202168631498576},{"delta":0.25,"premium":1.0958020263206922,"strike":69.78103130188745,"iv":0.4409600518879069,"gamma":0.040624063211731155,"theta":-0.04464703684148971,"vega":0.05635868685391388,"rho":0.011256370936195595,"breakevenPct":11.838447648665383},{"delta":0.3,"premium":1.2328607844904418,"strike":68.33830753167956,"iv":0.39921764973624724,"gamma":0.0501667080940546,"theta":-0.04308207444240309,"vega":0.06034412851534172,"rho":0.013557093202818697,"breakevenPct":9.77820396622922},{"delta":0.35,"premium":1.3699195426601911,"strike":66.89558376147167,"iv":0.35747524758458754,"gamma":0.05970935297637805,"theta":-0.04151711204331646,"vega":0.06432957017676955,"rho":0.0158578154694418,"breakevenPct":7.71796028379306},{"delta":0.4,"premium":1.5069783008299407,"strike":65.45285999126378,"iv":0.31573284543292784,"gamma":0.06925199785870151,"theta":-0.03995214964422984,"vega":0.0683150118381974,"rho":0.018158537736064902,"breakevenPct":5.657716601356895},{"delta":0.45,"premium":1.7647853851143331,"strike":64.56609013108215,"iv":0.2973772913836279,"gamma":0.07140146607307397,"theta":-0.038232007301658946,"vega":0.06772050512815002,"rho":0.020453760352593706,"breakevenPct":4.665259444595819},{"delta":0.5,"premium":2.077834500749467,"strike":63.9336676752536,"iv":0.2897211568429592,"gamma":0.0701685760352521,"theta":-0.036440870556276816,"vega":0.06503068447328159,"rho":0.022746466894136595,"breakevenPct":4.16131172415801},{"delta":0.55,"premium":2.390883616384601,"strike":63.30124521942505,"iv":0.2820650223022905,"gamma":0.06893568599743022,"theta":-0.034649733810894694,"vega":0.06234086381841317,"rho":0.02503917343567949,"breakevenPct":3.657364003720201},{"delta":0.6,"premium":2.7039327320197346,"strike":62.668822763596495,"iv":0.27440888776162187,"gamma":0.06770279595960833,"theta":-0.03285859706551257,"vega":0.05965104316354475,"rho":0.02733187997722238,"breakevenPct":3.153416283282393},{"delta":0.65,"premium":3.0169818476548684,"strike":62.03640030776794,"iv":0.26675275322095315,"gamma":0.06646990592178645,"theta":-0.03106746032013044,"vega":0.05696122250867632,"rho":0.029624586518765275,"breakevenPct":2.6494685628445835},{"delta":0.7,"premium":3.330030963290002,"strike":61.40397785193939,"iv":0.2590966186802845,"gamma":0.06523701588396458,"theta":-0.029276323574748322,"vega":0.05427140185380791,"rho":0.03191729306030816,"breakevenPct":2.1455208424067753},{"delta":0.75,"premium":3.643080078925136,"strike":60.771555396110834,"iv":0.2514404841396158,"gamma":0.06400412584614269,"theta":-0.027485186829366196,"vega":0.05158158119893948,"rho":0.03420999960185106,"breakevenPct":1.6415731219689662},{"delta":0.8,"premium":3.95612919456027,"strike":60.13913294028228,"iv":0.24378434959894713,"gamma":0.06277123580832081,"theta":-0.025694050083984066,"vega":0.04889176054407106,"rho":0.03650270614339396,"breakevenPct":1.1376254015311567},{"delta":0.85,"premium":4.84229634002361,"strike":59.079102715466355,"iv":0.2534730814639905,"gamma":0.05121900826446283,"theta":-0.023043801652892566,"vega":0.04093282172373083,"rho":0.038434218639891854,"breakevenPct":0.8632822066515424},{"delta":0.9,"premium":5.870288461538461,"strike":57.917307692307695,"iv":0.2648898076923077,"gamma":0.03689192307692308,"theta":-0.019854230769230773,"vega":0.031208461538461546,"rho":0.040277806215285976,"breakevenPct":0.6521510357450151}],"put":[{"delta":0.1,"premium":1.025,"strike":45.27903675068616,"iv":1.066474823295221,"gamma":0.009254342464270872,"theta":-0.05673081844400506,"vega":0.03129514020431442,"rho":-0.00595140877343552,"breakevenPct":30.170373872869348},{"delta":0.15,"premium":1.025,"strike":53.14892719470546,"iv":0.6775601119443405,"gamma":0.019310004330374712,"theta":-0.047405640144717126,"vega":0.041585090049395396,"rho":-0.008584157279247951,"breakevenPct":17.752263623100433},{"delta":0.2,"premium":1.0753384330000006,"strike":57.01353732000003,"iv":0.5039764997505429,"gamma":0.03114742481232282,"theta":-0.04181985407193178,"vega":0.04993636070167132,"rho":-0.01127782595133667,"breakevenPct":11.733622482615147},{"delta":0.25,"premium":1.1795219244619513,"strike":59.06029232615935,"iv":0.4213098222536921,"gamma":0.04266615352432291,"theta":-0.038793333817103676,"vega":0.056443135441977814,"rho":-0.014010466290422578,"breakevenPct":8.66838702487065},{"delta":0.3,"premium":1.3155197593170342,"strike":60.31199885389064,"iv":0.37501758994401685,"gamma":0.051973550705774745,"theta":-0.0364550708974897,"vega":0.06022457649373046,"rho":-0.016732510505805976,"breakevenPct":6.907880490082562},{"delta":0.35,"premium":1.4609378155479007,"strike":61.00446578832334,"iv":0.34997806410295085,"gamma":0.059377752964892214,"theta":-0.033891544915585756,"vega":0.061210606553740735,"rho":-0.01942757835686537,"breakevenPct":6.044677459513654},{"delta":0.4,"premium":1.6063558717787672,"strike":61.69693272275603,"iv":0.32493853826188485,"gamma":0.06678195522400969,"theta":-0.03132801893368181,"vega":0.06219663661375101,"rho":-0.02212264620792477,"breakevenPct":5.181474428944746},{"delta":0.45,"premium":1.7517739280096336,"strike":62.38939965718873,"iv":0.29989901242081884,"gamma":0.07418615748312715,"theta":-0.028764492951777867,"vega":0.06318266667376128,"rho":-0.02481771405898417,"breakevenPct":4.318271398375838},{"delta":0.5,"premium":1.8971919842405,"strike":63.08186659162143,"iv":0.27485948657975284,"gamma":0.08159035974224461,"theta":-0.026200966969873923,"vega":0.06416869673377155,"rho":-0.02751278191004356,"breakevenPct":3.4550683678069305},{"delta":0.55,"premium":2.0426100404713665,"strike":63.77433352605413,"iv":0.24981996073868679,"gamma":0.0889945620013621,"theta":-0.023637440987969972,"vega":0.06515472679378183,"rho":-0.030207849761102964,"breakevenPct":2.591865337238022},{"delta":0.6,"premium":2.188028096702233,"strike":64.46680046048682,"iv":0.2247804348976208,"gamma":0.09639876426047955,"theta":-0.021073915006066035,"vega":0.06614075685379209,"rho":-0.03290291761216235,"breakevenPct":1.7286623066691158},{"delta":0.65,"premium":2.5106577851790184,"strike":65.23938384679434,"iv":0.20920087427144046,"gamma":0.09912206494587841,"theta":-0.018702622814321397,"vega":0.06542060782681099,"rho":-0.03569498939715722,"breakevenPct":1.018668353551321},{"delta":0.7,"premium":3.4265611990008322,"strike":66.28018318068277,"iv":0.22529163197335553,"gamma":0.08617452123230641,"theta":-0.01697489592006661,"vega":0.058988467943380515,"rho":-0.038811813482718636,"breakevenPct":0.8215917466829061},{"delta":0.75,"premium":4.342464612822647,"strike":67.32098251457118,"iv":0.2413823896752706,"gamma":0.07322697751873439,"theta":-0.015247169025811823,"vega":0.052556328059950044,"rho":-0.04192863756828006,"breakevenPct":0.624515139814491},{"delta":0.8,"premium":5.2583680266444635,"strike":68.36178184845961,"iv":0.2574731473771857,"gamma":0.060279433805162354,"theta":-0.013519442131557034,"vega":0.04612418817651956,"rho":-0.04504546165384148,"breakevenPct":0.4274385329460758},{"delta":0.85,"premium":6.174271440466278,"strike":69.40258118234804,"iv":0.2735639050791007,"gamma":0.047331890091590355,"theta":-0.01179171523730225,"vega":0.0396920482930891,"rho":-0.0481622857394029,"breakevenPct":0.23036192607766115},{"delta":0.9,"premium":8.774950298210733,"strike":72.11729622266401,"iv":0.32611988071570575,"gamma":0.031346123260437384,"theta":-0.009826043737574555,"vega":0.031003180914512925,"rho":-0.052587848862492494,"breakevenPct":0.08476603404803923}]},"raw":{"call":[{"delta":0.2,"premium":1.036264677221901,"strike":73.87353227780989,"iv":0.5679198167920078,"gamma":0.02822311063447762,"theta":-0.04995388540532562,"vega":0.049775745023425175,"rho":0.00892530197539593,"breakevenPct":18.202168631498576},{"delta":0.25,"premium":1.0958020263206922,"strike":69.78103130188745,"iv":0.4409600518879069,"gamma":0.040624063211731155,"theta":-0.04464703684148971,"vega":0.05635868685391388,"rho":0.011256370936195595,"breakevenPct":11.838447648665383},{"delta":0.3,"premium":1.2328607844904418,"strike":68.33830753167956,"iv":0.39921764973624724,"gamma":0.0501667080940546,"theta":-0.04308207444240309,"vega":0.06034412851534172,"rho":0.013557093202818697,"breakevenPct":9.77820396622922},{"delta":0.35,"premium":1.3699195426601911,"strike":66.89558376147167,"iv":0.35747524758458754,"gamma":0.05970935297637805,"theta":-0.04151711204331646,"vega":0.06432957017676955,"rho":0.0158578154694418,"breakevenPct":7.71796028379306},{"delta":0.4,"premium":1.5069783008299407,"strike":65.45285999126378,"iv":0.31573284543292784,"gamma":0.06925199785870151,"theta":-0.03995214964422984,"vega":0.0683150118381974,"rho":0.018158537736064902,"breakevenPct":5.657716601356895},{"delta":0.45,"premium":1.7647853851143331,"strike":64.56609013108215,"iv":0.2973772913836279,"gamma":0.07140146607307397,"theta":-0.038232007301658946,"vega":0.06772050512815002,"rho":0.020453760352593706,"breakevenPct":4.665259444595819},{"delta":0.5,"premium":2.077834500749467,"strike":63.9336676752536,"iv":0.2897211568429592,"gamma":0.0701685760352521,"theta":-0.036440870556276816,"vega":0.06503068447328159,"rho":0.022746466894136595,"breakevenPct":4.16131172415801},{"delta":0.55,"premium":2.390883616384601,"strike":63.30124521942505,"iv":0.2820650223022905,"gamma":0.06893568599743022,"theta":-0.034649733810894694,"vega":0.06234086381841317,"rho":0.02503917343567949,"breakevenPct":3.657364003720201},{"delta":0.6,"premium":2.7039327320197346,"strike":62.668822763596495,"iv":0.27440888776162187,"gamma":0.06770279595960833,"theta":-0.03285859706551257,"vega":0.05965104316354475,"rho":0.02733187997722238,"breakevenPct":3.153416283282393},{"delta":0.65,"premium":3.0169818476548684,"strike":62.03640030776794,"iv":0.26675275322095315,"gamma":0.06646990592178645,"theta":-0.03106746032013044,"vega":0.05696122250867632,"rho":0.029624586518765275,"breakevenPct":2.6494685628445835},{"delta":0.7,"premium":3.330030963290002,"strike":61.40397785193939,"iv":0.2590966186802845,"gamma":0.06523701588396458,"theta":-0.029276323574748322,"vega":0.05427140185380791,"rho":0.03191729306030816,"breakevenPct":2.1455208424067753},{"delta":0.75,"premium":3.643080078925136,"strike":60.771555396110834,"iv":0.2514404841396158,"gamma":0.06400412584614269,"theta":-0.027485186829366196,"vega":0.05158158119893948,"rho":0.03420999960185106,"breakevenPct":1.6415731219689662},{"delta":0.8,"premium":3.95612919456027,"strike":60.13913294028228,"iv":0.24378434959894713,"gamma":0.06277123580832081,"theta":-0.025694050083984066,"vega":0.04889176054407106,"rho":0.03650270614339396,"breakevenPct":1.1376254015311567},{"delta":0.85,"premium":4.84229634002361,"strike":59.079102715466355,"iv":0.2534730814639905,"gamma":0.05121900826446283,"theta":-0.023043801652892566,"vega":0.04093282172373083,"rho":0.038434218639891854,"breakevenPct":0.8632822066515424},{"delta":0.9,"premium":5.870288461538461,"strike":57.917307692307695,"iv":0.2648898076923077,"gamma":0.03689192307692308,"theta":-0.019854230769230773,"vega":0.031208461538461546,"rho":0.040277806215285976,"breakevenPct":0.6521510357450151}],"put":[{"delta":0.1,"premium":1.025,"strike":45.27903675068616,"iv":1.066474823295221,"gamma":0.009254342464270872,"theta":-0.05673081844400506,"vega":0.03129514020431442,"rho":-0.00595140877343552,"breakevenPct":30.170373872869348},{"delta":0.15,"premium":1.025,"strike":53.14892719470546,"iv":0.6775601119443405,"gamma":0.019310004330374712,"theta":-0.047405640144717126,"vega":0.041585090049395396,"rho":-0.008584157279247951,"breakevenPct":17.752263623100433},{"delta":0.2,"premium":1.0753384330000006,"strike":57.01353732000003,"iv":0.5039764997505429,"gamma":0.03114742481232282,"theta":-0.04181985407193178,"vega":0.04993636070167132,"rho":-0.01127782595133667,"breakevenPct":11.733622482615147},{"delta":0.25,"premium":1.1795219244619513,"strike":59.06029232615935,"iv":0.4213098222536921,"gamma":0.04266615352432291,"theta":-0.038793333817103676,"vega":0.056443135441977814,"rho":-0.014010466290422578,"breakevenPct":8.66838702487065},{"delta":0.3,"premium":1.3155197593170342,"strike":60.31199885389064,"iv":0.37501758994401685,"gamma":0.051973550705774745,"theta":-0.0364550708974897,"vega":0.06022457649373046,"rho":-0.016732510505805976,"breakevenPct":6.907880490082562},{"delta":0.35,"premium":1.4609378155479007,"strike":61.00446578832334,"iv":0.34997806410295085,"gamma":0.059377752964892214,"theta":-0.033891544915585756,"vega":0.061210606553740735,"rho":-0.01942757835686537,"breakevenPct":6.044677459513654},{"delta":0.4,"premium":1.6063558717787672,"strike":61.69693272275603,"iv":0.32493853826188485,"gamma":0.06678195522400969,"theta":-0.03132801893368181,"vega":0.06219663661375101,"rho":-0.02212264620792477,"breakevenPct":5.181474428944746},{"delta":0.45,"premium":1.7517739280096336,"strike":62.38939965718873,"iv":0.29989901242081884,"gamma":0.07418615748312715,"theta":-0.028764492951777867,"vega":0.06318266667376128,"rho":-0.02481771405898417,"breakevenPct":4.318271398375838},{"delta":0.5,"premium":1.8971919842405,"strike":63.08186659162143,"iv":0.27485948657975284,"gamma":0.08159035974224461,"theta":-0.026200966969873923,"vega":0.06416869673377155,"rho":-0.02751278191004356,"breakevenPct":3.4550683678069305},{"delta":0.55,"premium":2.0426100404713665,"strike":63.77433352605413,"iv":0.24981996073868679,"gamma":0.0889945620013621,"theta":-0.023637440987969972,"vega":0.06515472679378183,"rho":-0.030207849761102964,"breakevenPct":2.591865337238022},{"delta":0.6,"premium":2.188028096702233,"strike":64.46680046048682,"iv":0.2247804348976208,"gamma":0.09639876426047955,"theta":-0.021073915006066035,"vega":0.06614075685379209,"rho":-0.03290291761216235,"breakevenPct":1.7286623066691158},{"delta":0.65,"premium":2.5106577851790184,"strike":65.23938384679434,"iv":0.20920087427144046,"gamma":0.09912206494587841,"theta":-0.018702622814321397,"vega":0.06542060782681099,"rho":-0.03569498939715722,"breakevenPct":1.018668353551321},{"delta":0.7,"premium":3.4265611990008322,"strike":66.28018318068277,"iv":0.22529163197335553,"gamma":0.08617452123230641,"theta":-0.01697489592006661,"vega":0.058988467943380515,"rho":-0.038811813482718636,"breakevenPct":0.8215917466829061},{"delta":0.75,"premium":4.342464612822647,"strike":67.32098251457118,"iv":0.2413823896752706,"gamma":0.07322697751873439,"theta":-0.015247169025811823,"vega":0.052556328059950044,"rho":-0.04192863756828006,"breakevenPct":0.624515139814491},{"delta":0.8,"premium":5.2583680266444635,"strike":68.36178184845961,"iv":0.2574731473771857,"gamma":0.060279433805162354,"theta":-0.013519442131557034,"vega":0.04612418817651956,"rho":-0.04504546165384148,"breakevenPct":0.4274385329460758},{"delta":0.85,"premium":6.174271440466278,"strike":69.40258118234804,"iv":0.2735639050791007,"gamma":0.047331890091590355,"theta":-0.01179171523730225,"vega":0.0396920482930891,"rho":-0.0481622857394029,"breakevenPct":0.23036192607766115},{"delta":0.9,"premium":8.774950298210733,"strike":72.11729622266401,"iv":0.32611988071570575,"gamma":0.031346123260437384,"theta":-0.009826043737574555,"vega":0.031003180914512925,"rho":-0.052587848862492494,"breakevenPct":0.08476603404803923}]}},"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"}}