{"symbol":"SHEH","url":"https://intraalpha.com/companies/SHEH","capturedAt":"2026-10-23T03:17:33.077Z","state":"partial","quote":{"symbol":"SHEH","last_price":76.7049,"prev_close":76.4412,"regular_close":76.7049,"change":0.2637,"change_pct":0.345,"regular_change":0.2637,"regular_change_pct":0.345,"extended_change":0,"extended_change_pct":0,"bid":37.96,"ask":115.43,"bid_size":100,"ask_size":100,"volume":369,"vwap":76.267748,"open":76.5,"high":76.7049,"low":75.87,"close":76.7049,"trade_count":15,"last_trade_at":"2026-10-23T00:00:00.042022041Z","last_quote_at":"2026-10-23T00:00:00.197271161Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.850Z","bars":[{"c":76.88,"h":76.88,"l":76.88,"n":3,"o":76.88,"t":"2026-10-16T13:25:00Z","v":1500,"vw":76.88},{"c":77.18,"h":77.18,"l":77.12,"n":6,"o":77.12,"t":"2026-10-16T13:30:00Z","v":415,"vw":77.155309},{"c":76.94,"h":77.29,"l":76.91,"n":60,"o":77.29,"t":"2026-10-16T13:35:00Z","v":11401,"vw":77.119649},{"c":76.79,"h":76.79,"l":76.79,"n":8,"o":76.79,"t":"2026-10-16T13:55:00Z","v":2000,"vw":76.79},{"c":76.62,"h":76.62,"l":76.62,"n":8,"o":76.62,"t":"2026-10-16T14:25:00Z","v":2000,"vw":76.62},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-19T13:45:00Z","v":100,"vw":77.25},{"c":77.32,"h":77.32,"l":77.32,"n":1,"o":77.32,"t":"2026-10-19T13:55:00Z","v":100,"vw":77.32},{"c":76.9801,"h":76.9801,"l":76.9801,"n":1,"o":76.9801,"t":"2026-10-19T14:05:00Z","v":229,"vw":76.9801},{"c":76.61,"h":76.61,"l":76.61,"n":2,"o":76.61,"t":"2026-10-19T20:00:00Z","v":101,"vw":76.61},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-20T13:25:00Z","v":1500,"vw":77.6},{"c":77.29,"h":77.57,"l":77.27,"n":51,"o":77.52,"t":"2026-10-20T13:30:00Z","v":9500,"vw":77.399368},{"c":76.82,"h":76.82,"l":76.81,"n":5,"o":76.81,"t":"2026-10-20T13:35:00Z","v":1100,"vw":76.812727},{"c":76.17,"h":76.23,"l":76.17,"n":15,"o":76.23,"t":"2026-10-20T14:20:00Z","v":2103,"vw":76.191905},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-10-20T15:10:00Z","v":102,"vw":75.9},{"c":76.54,"h":76.54,"l":76.54,"n":2,"o":76.54,"t":"2026-10-21T13:30:00Z","v":104,"vw":76.54},{"c":76.63,"h":76.63,"l":76.63,"n":4,"o":76.63,"t":"2026-10-21T14:00:00Z","v":119,"vw":76.63},{"c":76.61,"h":76.61,"l":76.61,"n":1,"o":76.61,"t":"2026-10-21T14:40:00Z","v":104,"vw":76.61},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-22T14:15:00Z","v":104,"vw":76.5},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-22T15:40:00Z","v":100,"vw":75.87},{"c":76.43,"h":76.43,"l":76.43,"n":1,"o":76.43,"t":"2026-10-22T17:10:00Z","v":102,"vw":76.43}],"history":[{"c":49.2098,"h":49.35,"l":49.2098,"n":5,"o":49.35,"t":"2024-10-21T04:00:00Z","v":209,"vw":49.35},{"c":49.3825,"h":49.56,"l":49.3825,"n":6,"o":49.56,"t":"2024-10-22T04:00:00Z","v":443,"vw":49.5425},{"c":49.1097,"h":49.29,"l":48.96,"n":21,"o":49.15,"t":"2024-10-23T04:00:00Z","v":4002,"vw":49.128},{"c":49.0982,"h":49.43,"l":49.03,"n":28,"o":49.43,"t":"2024-10-24T04:00:00Z","v":4802,"vw":49.245208},{"c":49.4168,"h":49.4495,"l":49.4168,"n":3,"o":49.4495,"t":"2024-10-25T04:00:00Z","v":121,"vw":49.4495},{"c":48.6739,"h":48.68,"l":48.62,"n":13,"o":48.62,"t":"2024-10-28T04:00:00Z","v":1005,"vw":48.647143},{"c":48.1302,"h":48.47,"l":48.08,"n":10,"o":48.47,"t":"2024-10-29T04:00:00Z","v":1215,"vw":48.353333},{"c":48.2242,"h":48.25,"l":48.07,"n":22,"o":48.0702,"t":"2024-10-30T04:00:00Z","v":2101,"vw":48.200576},{"c":49.8086,"h":49.8086,"l":48.92,"n":108,"o":48.92,"t":"2024-10-31T04:00:00Z","v":10800,"vw":49.382222},{"c":50.0839,"h":50.52,"l":49.94,"n":87,"o":50.45,"t":"2024-11-01T04:00:00Z","v":10626,"vw":50.391509},{"c":50.0103,"h":50.45,"l":50.0103,"n":3,"o":50.45,"t":"2024-11-04T05:00:00Z","v":201,"vw":50.44},{"c":50.1991,"h":50.3884,"l":50.1991,"n":3,"o":50.3884,"t":"2024-11-05T05:00:00Z","v":102,"vw":50.3884},{"c":50.7012,"h":50.7012,"l":49.47,"n":614,"o":49.47,"t":"2024-11-06T05:00:00Z","v":77546,"vw":49.680833},{"c":50.5452,"h":50.5452,"l":50.3539,"n":1,"o":50.3539,"t":"2024-11-07T05:00:00Z","v":100,"vw":50.3539},{"c":49.7408,"h":50.04,"l":49.62,"n":116,"o":50.04,"t":"2024-11-08T05:00:00Z","v":18572,"vw":49.845514},{"c":49.6416,"h":49.6416,"l":49.4,"n":4,"o":49.4,"t":"2024-11-11T05:00:00Z","v":103,"vw":49.4},{"c":49.3034,"h":49.3034,"l":48.9,"n":7,"o":48.9,"t":"2024-11-12T05:00:00Z","v":469,"vw":49.115},{"c":49.3459,"h":49.3459,"l":49.26,"n":5,"o":49.26,"t":"2024-11-13T05:00:00Z","v":138,"vw":49.26},{"c":49.7138,"h":49.7138,"l":49.65,"n":3,"o":49.65,"t":"2024-11-14T05:00:00Z","v":102,"vw":49.65},{"c":50.1367,"h":50.1367,"l":50.06,"n":8,"o":50.06,"t":"2024-11-15T05:00:00Z","v":1200,"vw":50.071667},{"c":50.602,"h":50.64,"l":50.602,"n":4,"o":50.64,"t":"2024-11-18T05:00:00Z","v":113,"vw":50.64},{"c":50.0966,"h":50.44,"l":50.0966,"n":4,"o":50.44,"t":"2024-11-19T05:00:00Z","v":123,"vw":50.44},{"c":50.0091,"h":50.0091,"l":49.92,"n":2,"o":49.92,"t":"2024-11-20T05:00:00Z","v":200,"vw":49.92},{"c":50.7916,"h":50.7916,"l":50.44,"n":217,"o":50.44,"t":"2024-11-21T05:00:00Z","v":32841,"vw":50.620457},{"c":50.8889,"h":50.8889,"l":50.79,"n":6,"o":50.79,"t":"2024-11-22T05:00:00Z","v":313,"vw":50.82},{"c":50.0127,"h":50.53,"l":50.0127,"n":10,"o":50.53,"t":"2024-11-25T05:00:00Z","v":113,"vw":50.53},{"c":49.8302,"h":49.8302,"l":49.72,"n":1,"o":49.72,"t":"2024-11-26T05:00:00Z","v":100,"vw":49.72},{"c":49.4688,"h":49.65,"l":49.4688,"n":2,"o":49.65,"t":"2024-11-27T05:00:00Z","v":101,"vw":49.65},{"c":49.2303,"h":49.2303,"l":49.2303,"n":6,"o":49.2303,"t":"2024-11-29T05:00:00Z","v":15,"vw":49.2303},{"c":49.1358,"h":49.1358,"l":49.11,"n":7,"o":49.11,"t":"2024-12-02T05:00:00Z","v":106,"vw":49.11},{"c":49.754,"h":49.754,"l":49.63,"n":1,"o":49.63,"t":"2024-12-03T05:00:00Z","v":100,"vw":49.63},{"c":48.8293,"h":48.95,"l":48.8293,"n":4,"o":48.88,"t":"2024-12-04T05:00:00Z","v":202,"vw":48.915},{"c":48.8234,"h":48.8234,"l":48.57,"n":2,"o":48.57,"t":"2024-12-05T05:00:00Z","v":101,"vw":48.57},{"c":47.9969,"h":48.25,"l":47.9969,"n":1,"o":48.25,"t":"2024-12-06T05:00:00Z","v":100,"vw":48.25},{"c":49.0477,"h":49.38,"l":49.0477,"n":4,"o":49.38,"t":"2024-12-09T05:00:00Z","v":211,"vw":49.3197},{"c":48.672,"h":49.08,"l":48.672,"n":1,"o":49.08,"t":"2024-12-10T05:00:00Z","v":100,"vw":49.08},{"c":48.9102,"h":48.9102,"l":48.45,"n":1,"o":48.45,"t":"2024-12-11T05:00:00Z","v":100,"vw":48.45},{"c":48.8333,"h":48.92,"l":48.8333,"n":1,"o":48.92,"t":"2024-12-12T05:00:00Z","v":100,"vw":48.92},{"c":48.6858,"h":48.87,"l":48.64,"n":96,"o":48.64,"t":"2024-12-13T05:00:00Z","v":12000,"vw":48.77475},{"c":46.4366,"h":47.45,"l":46.4366,"n":93,"o":46.7,"t":"2024-12-16T05:00:00Z","v":15907,"vw":47.201154},{"c":46.2902,"h":46.31,"l":46.04,"n":112,"o":46.19,"t":"2024-12-17T05:00:00Z","v":15900,"vw":46.150189},{"c":45.7964,"h":46.44,"l":45.7964,"n":16,"o":46.44,"t":"2024-12-18T05:00:00Z","v":1901,"vw":46.437895},{"c":46.2169,"h":46.33,"l":46.2169,"n":2,"o":46.33,"t":"2024-12-19T05:00:00Z","v":200,"vw":46.3},{"c":45.8381,"h":46,"l":45.8381,"n":2,"o":46,"t":"2024-12-20T05:00:00Z","v":101,"vw":46},{"c":46.42,"h":46.42,"l":45.95,"n":3,"o":45.96,"t":"2024-12-23T05:00:00Z","v":202,"vw":45.955},{"c":46.6512,"h":46.6512,"l":46.32,"n":9,"o":46.34,"t":"2024-12-24T05:00:00Z","v":902,"vw":46.322222},{"c":46.6512,"h":46.6512,"l":46.6512,"n":0,"o":46.6512,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":46.5402,"h":46.79,"l":46.5402,"n":37,"o":46.57,"t":"2024-12-27T05:00:00Z","v":3901,"vw":46.58359},{"c":46.7886,"h":46.81,"l":46.7886,"n":17,"o":46.81,"t":"2024-12-30T05:00:00Z","v":2201,"vw":46.806818},{"c":47.6934,"h":47.6934,"l":47.1,"n":147,"o":47.54,"t":"2024-12-31T05:00:00Z","v":28300,"vw":47.311026},{"c":48.33,"h":48.33,"l":48.12,"n":37,"o":48.16,"t":"2025-01-02T05:00:00Z","v":4506,"vw":48.142955},{"c":49.1848,"h":49.3,"l":49.1848,"n":2,"o":49.3,"t":"2025-01-03T05:00:00Z","v":101,"vw":49.3},{"c":48.9581,"h":49.35,"l":48.9581,"n":11,"o":49.35,"t":"2025-01-06T05:00:00Z","v":209,"vw":49.20455},{"c":50.0425,"h":50.0425,"l":49.85,"n":2,"o":49.85,"t":"2025-01-07T05:00:00Z","v":200,"vw":49.85005},{"c":49.5543,"h":49.5543,"l":49.16,"n":23,"o":49.19,"t":"2025-01-08T05:00:00Z","v":2111,"vw":49.4},{"c":50.3552,"h":50.68,"l":50.3552,"n":19,"o":50.68,"t":"2025-01-10T05:00:00Z","v":1211,"vw":50.6125},{"c":50.5018,"h":50.5018,"l":50.5018,"n":5,"o":50.5018,"t":"2025-01-13T05:00:00Z","v":5,"vw":50.5018},{"c":51.098,"h":51.098,"l":50.7722,"n":5,"o":50.7722,"t":"2025-01-14T05:00:00Z","v":202,"vw":50.7722},{"c":51.1887,"h":51.23,"l":51.1887,"n":1,"o":51.23,"t":"2025-01-15T05:00:00Z","v":100,"vw":51.23},{"c":51.2975,"h":51.2975,"l":51.2975,"n":5,"o":51.2975,"t":"2025-01-16T05:00:00Z","v":103,"vw":51.2975},{"c":51.7477,"h":51.7477,"l":51.73,"n":17,"o":51.74,"t":"2025-01-17T05:00:00Z","v":2108,"vw":51.735714},{"c":51.0536,"h":51.28,"l":51.0536,"n":22,"o":51.26,"t":"2025-01-21T05:00:00Z","v":1143,"vw":51.269},{"c":50.6501,"h":51.05,"l":50.6501,"n":4,"o":51.05,"t":"2025-01-22T05:00:00Z","v":152,"vw":51.05},{"c":50.9477,"h":51.03,"l":50.92,"n":8,"o":50.96,"t":"2025-01-23T05:00:00Z","v":703,"vw":51.004286},{"c":49.501,"h":50.51,"l":49.501,"n":9,"o":50.51,"t":"2025-01-24T05:00:00Z","v":1303,"vw":50.208462},{"c":49.3629,"h":49.3629,"l":49.33,"n":5,"o":49.33,"t":"2025-01-27T05:00:00Z","v":105,"vw":49.33},{"c":49.1569,"h":49.1569,"l":49.05,"n":2,"o":49.05,"t":"2025-01-28T05:00:00Z","v":101,"vw":49.05},{"c":49.1747,"h":49.1747,"l":49.1747,"n":4,"o":49.1747,"t":"2025-01-29T05:00:00Z","v":4,"vw":49.1747},{"c":50.6207,"h":50.69,"l":50.6207,"n":28,"o":50.67,"t":"2025-01-30T05:00:00Z","v":2157,"vw":50.688947},{"c":50.18,"h":50.62,"l":50.18,"n":6,"o":50.49,"t":"2025-01-31T05:00:00Z","v":204,"vw":50.555},{"c":49.7233,"h":49.93,"l":49.72,"n":27,"o":49.93,"t":"2025-02-03T05:00:00Z","v":2340,"vw":49.853508},{"c":50.3971,"h":50.3971,"l":49.75,"n":5,"o":49.75,"t":"2025-02-04T05:00:00Z","v":166,"vw":49.75},{"c":50.3393,"h":50.3393,"l":50.15,"n":7,"o":50.15,"t":"2025-02-05T05:00:00Z","v":384,"vw":50.225},{"c":50.2107,"h":50.2107,"l":50.2107,"n":1,"o":50.2107,"t":"2025-02-06T05:00:00Z","v":4,"vw":50.2107},{"c":50.2152,"h":50.45,"l":50.2152,"n":25,"o":50.3,"t":"2025-02-07T05:00:00Z","v":2606,"vw":50.3256},{"c":50.5126,"h":50.5126,"l":50.44,"n":7,"o":50.44,"t":"2025-02-10T05:00:00Z","v":315,"vw":50.44},{"c":51.1316,"h":51.34,"l":51.1316,"n":4,"o":51.34,"t":"2025-02-11T05:00:00Z","v":103,"vw":51.34},{"c":50.6903,"h":51.17,"l":50.61,"n":12,"o":51.08,"t":"2025-02-12T05:00:00Z","v":648,"vw":51.014869},{"c":50.6268,"h":50.79,"l":50.6268,"n":5,"o":50.79,"t":"2025-02-13T05:00:00Z","v":200,"vw":50.79},{"c":50.9221,"h":51.14,"l":50.92,"n":3,"o":51.14,"t":"2025-02-14T05:00:00Z","v":204,"vw":51.03},{"c":51.3139,"h":51.43,"l":51.3139,"n":10,"o":51.4,"t":"2025-02-18T05:00:00Z","v":1181,"vw":51.402793},{"c":51.2566,"h":51.51,"l":51.2566,"n":16,"o":51.51,"t":"2025-02-19T05:00:00Z","v":1578,"vw":51.5007},{"c":51.5133,"h":51.5133,"l":51.47,"n":12,"o":51.47,"t":"2025-02-20T05:00:00Z","v":403,"vw":51.47},{"c":50.471,"h":50.76,"l":50.471,"n":11,"o":50.76,"t":"2025-02-21T05:00:00Z","v":1381,"vw":50.720833},{"c":50.5951,"h":50.64,"l":50.38,"n":16,"o":50.38,"t":"2025-02-24T05:00:00Z","v":1620,"vw":50.433123},{"c":50.4588,"h":50.88,"l":50.43,"n":5,"o":50.88,"t":"2025-02-25T05:00:00Z","v":303,"vw":50.62},{"c":50.79,"h":50.79,"l":50.55,"n":21,"o":50.55,"t":"2025-02-26T05:00:00Z","v":2402,"vw":50.671372},{"c":50.9161,"h":51.1801,"l":50.89,"n":5,"o":50.89,"t":"2025-02-27T05:00:00Z","v":302,"vw":51.083367},{"c":51.1279,"h":51.1279,"l":50.68,"n":7,"o":50.71,"t":"2025-02-28T05:00:00Z","v":914,"vw":50.68369},{"c":50.0428,"h":51.36,"l":49.94,"n":23,"o":51.36,"t":"2025-03-03T05:00:00Z","v":3176,"vw":50.249996},{"c":49.3821,"h":49.67,"l":49,"n":45,"o":49,"t":"2025-03-04T05:00:00Z","v":6652,"vw":49.379661},{"c":48.9311,"h":49.33,"l":48.53,"n":88,"o":49.33,"t":"2025-03-05T05:00:00Z","v":10032,"vw":48.663334},{"c":48.9208,"h":49.01,"l":48.67,"n":16,"o":49.01,"t":"2025-03-06T05:00:00Z","v":627,"vw":48.8825},{"c":49.3787,"h":49.47,"l":49.13,"n":95,"o":49.41,"t":"2025-03-07T05:00:00Z","v":16719,"vw":49.373408},{"c":49.5284,"h":49.5284,"l":49.33,"n":81,"o":49.36,"t":"2025-03-10T04:00:00Z","v":11076,"vw":49.380588},{"c":49.2536,"h":49.54,"l":49.2536,"n":27,"o":49.47,"t":"2025-03-11T04:00:00Z","v":5333,"vw":49.482128},{"c":49.6,"h":49.75,"l":48.79,"n":89,"o":48.79,"t":"2025-03-12T04:00:00Z","v":15594,"vw":49.171587},{"c":49.9371,"h":50.22,"l":49.87,"n":25,"o":49.88,"t":"2025-03-13T04:00:00Z","v":2018,"vw":49.95375},{"c":50.7775,"h":50.7775,"l":50.08,"n":55,"o":50.11,"t":"2025-03-14T04:00:00Z","v":9520,"vw":50.280394},{"c":51.5103,"h":51.5103,"l":51.21,"n":29,"o":51.25,"t":"2025-03-17T04:00:00Z","v":3718,"vw":51.287143},{"c":52.033,"h":52.033,"l":51.75,"n":7,"o":51.75,"t":"2025-03-18T04:00:00Z","v":204,"vw":51.75},{"c":52.4981,"h":52.68,"l":52.47,"n":46,"o":52.55,"t":"2025-03-19T04:00:00Z","v":6916,"vw":52.528788},{"c":52.8493,"h":52.8493,"l":52.65,"n":21,"o":52.65,"t":"2025-03-20T04:00:00Z","v":2021,"vw":52.738},{"c":52.466,"h":52.66,"l":52.3,"n":35,"o":52.66,"t":"2025-03-21T04:00:00Z","v":4370,"vw":52.336429},{"c":52.6757,"h":52.6757,"l":52.35,"n":84,"o":52.43,"t":"2025-03-24T04:00:00Z","v":16257,"vw":52.391496},{"c":53.0753,"h":53.83,"l":52.96,"n":18,"o":53.61,"t":"2025-03-25T04:00:00Z","v":1711,"vw":53.658125},{"c":53.9539,"h":54.27,"l":53.9539,"n":15,"o":54.27,"t":"2025-03-26T04:00:00Z","v":291,"vw":54.26},{"c":53.9896,"h":54.44,"l":53.65,"n":41,"o":53.65,"t":"2025-03-27T04:00:00Z","v":6547,"vw":54.225873},{"c":53.5962,"h":53.81,"l":53.45,"n":19,"o":53.81,"t":"2025-03-28T04:00:00Z","v":2349,"vw":53.635983},{"c":54.0756,"h":54.11,"l":53.59,"n":41,"o":53.59,"t":"2025-03-31T04:00:00Z","v":4973,"vw":53.879581},{"c":53.93,"h":53.93,"l":53.16,"n":204,"o":53.65,"t":"2025-04-01T04:00:00Z","v":39972,"vw":53.506188},{"c":53.4343,"h":53.4343,"l":53.28,"n":13,"o":53.28,"t":"2025-04-02T04:00:00Z","v":574,"vw":53.28},{"c":50.832,"h":51.4,"l":50.832,"n":38,"o":51.4,"t":"2025-04-03T04:00:00Z","v":961,"vw":51.256063},{"c":47.6,"h":48.28,"l":47.46,"n":120,"o":48.21,"t":"2025-04-04T04:00:00Z","v":14744,"vw":47.866644},{"c":46.778,"h":47.64,"l":45.19,"n":189,"o":45.19,"t":"2025-04-07T04:00:00Z","v":43583,"vw":46.880173},{"c":44.75,"h":47.37,"l":44.5,"n":89,"o":47.37,"t":"2025-04-08T04:00:00Z","v":13879,"vw":45.643637},{"c":47.7017,"h":47.89,"l":44.14,"n":124,"o":44.3,"t":"2025-04-09T04:00:00Z","v":26237,"vw":45.021703},{"c":43.91,"h":46,"l":43.91,"n":222,"o":46,"t":"2025-04-10T04:00:00Z","v":32888,"vw":44.927129},{"c":45.3989,"h":45.3989,"l":44.37,"n":68,"o":44.5,"t":"2025-04-11T04:00:00Z","v":12126,"vw":44.642646},{"c":45.2907,"h":45.6,"l":45.2907,"n":49,"o":45.6,"t":"2025-04-14T04:00:00Z","v":6870,"vw":45.394173},{"c":45.4307,"h":45.81,"l":45.4307,"n":76,"o":45.52,"t":"2025-04-15T04:00:00Z","v":10580,"vw":45.592398},{"c":46.2757,"h":46.79,"l":46.19,"n":56,"o":46.2,"t":"2025-04-16T04:00:00Z","v":8203,"vw":46.41317},{"c":46.8743,"h":47.19,"l":46.59,"n":79,"o":46.59,"t":"2025-04-17T04:00:00Z","v":11987,"vw":47.076129},{"c":46.2507,"h":46.29,"l":45.79,"n":91,"o":46.29,"t":"2025-04-21T04:00:00Z","v":17314,"vw":46.070984},{"c":46.7866,"h":47.05,"l":46.62,"n":93,"o":46.86,"t":"2025-04-22T04:00:00Z","v":13666,"vw":46.816077},{"c":46.5665,"h":47.53,"l":46.5665,"n":306,"o":47.53,"t":"2025-04-23T04:00:00Z","v":48280,"vw":47.115198},{"c":46.621,"h":46.83,"l":46.6,"n":34,"o":46.83,"t":"2025-04-24T04:00:00Z","v":4169,"vw":46.812121},{"c":47.3047,"h":47.33,"l":46.91,"n":45,"o":46.94,"t":"2025-04-25T04:00:00Z","v":6716,"vw":46.991422},{"c":47.0577,"h":47.25,"l":47.0577,"n":7,"o":47.25,"t":"2025-04-28T04:00:00Z","v":111,"vw":47.25},{"c":46.7613,"h":47.02,"l":46.57,"n":18,"o":46.57,"t":"2025-04-29T04:00:00Z","v":1804,"vw":46.746393},{"c":46.3959,"h":46.87,"l":46.16,"n":191,"o":46.84,"t":"2025-04-30T04:00:00Z","v":31954,"vw":46.552077},{"c":46.7051,"h":46.94,"l":46.7051,"n":13,"o":46.81,"t":"2025-05-01T04:00:00Z","v":341,"vw":46.873415},{"c":48.0506,"h":48.14,"l":47.86,"n":213,"o":47.96,"t":"2025-05-02T04:00:00Z","v":36245,"vw":48.030618},{"c":46.8964,"h":47,"l":46.74,"n":30,"o":46.83,"t":"2025-05-05T04:00:00Z","v":3510,"vw":46.850303},{"c":46.6228,"h":47.1,"l":46.62,"n":24,"o":47.09,"t":"2025-05-06T04:00:00Z","v":3715,"vw":46.935892},{"c":46.8176,"h":46.8176,"l":46.79,"n":15,"o":46.8,"t":"2025-05-07T04:00:00Z","v":1759,"vw":46.792727},{"c":46.9952,"h":47.62,"l":46.65,"n":31,"o":47.62,"t":"2025-05-08T04:00:00Z","v":3596,"vw":46.843126},{"c":47.5172,"h":47.5172,"l":47.35,"n":12,"o":47.35,"t":"2025-05-09T04:00:00Z","v":273,"vw":47.404455},{"c":48.1463,"h":48.32,"l":48.1463,"n":14,"o":48.32,"t":"2025-05-12T04:00:00Z","v":450,"vw":48.209406},{"c":48.5895,"h":48.78,"l":48.15,"n":12,"o":48.15,"t":"2025-05-13T04:00:00Z","v":289,"vw":48.460345},{"c":48.4405,"h":48.4405,"l":48.23,"n":19,"o":48.23,"t":"2025-05-14T04:00:00Z","v":658,"vw":48.3275},{"c":48.4118,"h":48.4118,"l":47.8,"n":36,"o":47.85,"t":"2025-05-15T04:00:00Z","v":4486,"vw":47.845605},{"c":48.5058,"h":48.78,"l":48.5058,"n":13,"o":48.78,"t":"2025-05-16T04:00:00Z","v":238,"vw":48.68867},{"c":48.1885,"h":48.1885,"l":47.76,"n":19,"o":47.76,"t":"2025-05-19T04:00:00Z","v":2040,"vw":47.992353},{"c":48.0597,"h":48.38,"l":48.0597,"n":17,"o":48.28,"t":"2025-05-20T04:00:00Z","v":1808,"vw":48.262212},{"c":47.8042,"h":48.23,"l":47.8042,"n":8,"o":48.23,"t":"2025-05-21T04:00:00Z","v":413,"vw":48.175},{"c":47.49,"h":47.53,"l":47.1591,"n":15,"o":47.53,"t":"2025-05-22T04:00:00Z","v":2168,"vw":47.43432},{"c":47.2771,"h":47.2771,"l":47,"n":15,"o":47,"t":"2025-05-23T04:00:00Z","v":968,"vw":47.045714},{"c":47.6937,"h":47.6937,"l":47.43,"n":9,"o":47.43,"t":"2025-05-27T04:00:00Z","v":304,"vw":47.43},{"c":47.3898,"h":47.79,"l":47.3898,"n":7,"o":47.79,"t":"2025-05-28T04:00:00Z","v":216,"vw":47.79},{"c":47.5781,"h":47.5781,"l":47.45,"n":5,"o":47.51,"t":"2025-05-29T04:00:00Z","v":214,"vw":47.479573},{"c":47.5749,"h":47.61,"l":47.5749,"n":12,"o":47.61,"t":"2025-05-30T04:00:00Z","v":422,"vw":47.6},{"c":48.0521,"h":48.07,"l":47.9,"n":59,"o":48,"t":"2025-06-02T04:00:00Z","v":8302,"vw":47.95662},{"c":48.5176,"h":48.5176,"l":48.07,"n":53,"o":48.36,"t":"2025-06-03T04:00:00Z","v":6241,"vw":48.257828},{"c":47.9895,"h":48.41,"l":47.91,"n":25,"o":48.41,"t":"2025-06-04T04:00:00Z","v":3113,"vw":48.362069},{"c":48.0846,"h":48.24,"l":48.0846,"n":29,"o":48.14,"t":"2025-06-05T04:00:00Z","v":3754,"vw":48.226126},{"c":48.5996,"h":48.63,"l":48.56,"n":6,"o":48.56,"t":"2025-06-06T04:00:00Z","v":211,"vw":48.595},{"c":48.6663,"h":48.6663,"l":48.42,"n":6,"o":48.42,"t":"2025-06-09T04:00:00Z","v":205,"vw":48.42},{"c":50.1171,"h":50.17,"l":49.97,"n":5,"o":49.97,"t":"2025-06-10T04:00:00Z","v":203,"vw":50.07},{"c":50.652,"h":50.652,"l":50.04,"n":21,"o":50.27,"t":"2025-06-11T04:00:00Z","v":2307,"vw":50.132408},{"c":50.7146,"h":50.7146,"l":50.47,"n":18,"o":50.57,"t":"2025-06-12T04:00:00Z","v":1904,"vw":50.560556},{"c":51.5942,"h":51.7,"l":50.86,"n":167,"o":51.7,"t":"2025-06-13T04:00:00Z","v":26159,"vw":51.145204},{"c":50.8763,"h":51.56,"l":50.85,"n":160,"o":51.52,"t":"2025-06-16T04:00:00Z","v":23443,"vw":51.281939},{"c":52.0464,"h":52.14,"l":51.62,"n":33,"o":51.63,"t":"2025-06-17T04:00:00Z","v":3521,"vw":51.754921},{"c":51.8575,"h":52.09,"l":51.58,"n":96,"o":52.09,"t":"2025-06-18T04:00:00Z","v":14325,"vw":51.732612},{"c":51.99,"h":52.21,"l":51.9636,"n":17,"o":52.21,"t":"2025-06-20T04:00:00Z","v":1809,"vw":52.001633},{"c":50.7217,"h":52.17,"l":50.7217,"n":36,"o":52.1,"t":"2025-06-23T04:00:00Z","v":2987,"vw":51.898507},{"c":49.7835,"h":50.4,"l":49.67,"n":42,"o":50.18,"t":"2025-06-24T04:00:00Z","v":4229,"vw":49.964124},{"c":49.1079,"h":49.78,"l":47.72,"n":1342,"o":49.72,"t":"2025-06-25T04:00:00Z","v":204870,"vw":48.665622},{"c":49.919,"h":49.97,"l":49.61,"n":78,"o":49.97,"t":"2025-06-26T04:00:00Z","v":12290,"vw":49.929561},{"c":50.0475,"h":50.11,"l":49.99,"n":55,"o":50.11,"t":"2025-06-27T04:00:00Z","v":7447,"vw":50.096519},{"c":49.4998,"h":49.7,"l":49.4998,"n":19,"o":49.7,"t":"2025-06-30T04:00:00Z","v":2292,"vw":49.690952},{"c":50.0418,"h":50.19,"l":49.7,"n":55,"o":49.73,"t":"2025-07-01T04:00:00Z","v":7592,"vw":49.743619},{"c":51.1587,"h":51.1587,"l":50.55,"n":7,"o":50.78,"t":"2025-07-02T04:00:00Z","v":207,"vw":50.666139},{"c":50.8395,"h":51.02,"l":50.8395,"n":8,"o":51.02,"t":"2025-07-03T04:00:00Z","v":237,"vw":51.02},{"c":49.5278,"h":49.88,"l":49.42,"n":32,"o":49.84,"t":"2025-07-07T04:00:00Z","v":1303,"vw":49.545179},{"c":50.5761,"h":50.5761,"l":49.9,"n":8,"o":49.9,"t":"2025-07-08T04:00:00Z","v":221,"vw":49.9},{"c":50.9496,"h":50.97,"l":50.79,"n":19,"o":50.97,"t":"2025-07-09T04:00:00Z","v":2239,"vw":50.961429},{"c":51.39,"h":51.56,"l":50.98,"n":61,"o":51.03,"t":"2025-07-10T04:00:00Z","v":11605,"vw":51.026273},{"c":51.7607,"h":51.81,"l":51.53,"n":8,"o":51.53,"t":"2025-07-11T04:00:00Z","v":313,"vw":51.678026},{"c":51.2139,"h":51.54,"l":51.11,"n":33,"o":51.54,"t":"2025-07-14T04:00:00Z","v":4213,"vw":51.366782},{"c":50.8788,"h":51,"l":50.76,"n":12,"o":50.94,"t":"2025-07-15T04:00:00Z","v":536,"vw":50.924932},{"c":50.8517,"h":50.98,"l":50.47,"n":178,"o":50.98,"t":"2025-07-16T04:00:00Z","v":30158,"vw":50.749553},{"c":50.7072,"h":50.71,"l":50.67,"n":9,"o":50.71,"t":"2025-07-17T04:00:00Z","v":218,"vw":50.69},{"c":50.6655,"h":51.03,"l":50.66,"n":24,"o":51.03,"t":"2025-07-18T04:00:00Z","v":3105,"vw":50.955667},{"c":50.3844,"h":50.71,"l":50.3844,"n":53,"o":50.71,"t":"2025-07-21T04:00:00Z","v":8647,"vw":50.697867},{"c":50.828,"h":50.9,"l":50.73,"n":7,"o":50.73,"t":"2025-07-22T04:00:00Z","v":341,"vw":50.833333},{"c":51.7323,"h":51.7323,"l":51.45,"n":9,"o":51.45,"t":"2025-07-23T04:00:00Z","v":312,"vw":51.45},{"c":51.8298,"h":51.8298,"l":51.32,"n":41,"o":51.33,"t":"2025-07-24T04:00:00Z","v":6029,"vw":51.471978},{"c":51.7734,"h":51.7734,"l":51.51,"n":6,"o":51.7,"t":"2025-07-25T04:00:00Z","v":205,"vw":51.605},{"c":52.1733,"h":52.1733,"l":52.05,"n":10,"o":52.05,"t":"2025-07-28T04:00:00Z","v":210,"vw":52.05},{"c":52.8526,"h":52.8526,"l":52.58,"n":10,"o":52.58,"t":"2025-07-29T04:00:00Z","v":415,"vw":52.603539},{"c":52.3423,"h":52.3423,"l":52.02,"n":103,"o":52.02,"t":"2025-07-30T04:00:00Z","v":16218,"vw":52.273105},{"c":52.7174,"h":52.93,"l":52.35,"n":29,"o":52.36,"t":"2025-07-31T04:00:00Z","v":3839,"vw":52.423982},{"c":52.4082,"h":52.53,"l":52.32,"n":42,"o":52.53,"t":"2025-08-01T04:00:00Z","v":5791,"vw":52.373778},{"c":52.1987,"h":52.22,"l":51.85,"n":19,"o":51.85,"t":"2025-08-04T04:00:00Z","v":2121,"vw":52.030317},{"c":52.5784,"h":52.5784,"l":52.14,"n":31,"o":52.14,"t":"2025-08-05T04:00:00Z","v":3841,"vw":52.375586},{"c":52.2414,"h":53.33,"l":52.13,"n":88,"o":53.29,"t":"2025-08-06T04:00:00Z","v":11664,"vw":53.182956},{"c":51.28,"h":51.6,"l":51.28,"n":15,"o":51.4,"t":"2025-08-07T04:00:00Z","v":671,"vw":51.461275},{"c":51.465,"h":51.86,"l":51.465,"n":65,"o":51.8,"t":"2025-08-08T04:00:00Z","v":9200,"vw":51.826057},{"c":51.3351,"h":51.63,"l":51.3351,"n":7,"o":51.63,"t":"2025-08-11T04:00:00Z","v":113,"vw":51.63},{"c":51.6688,"h":51.89,"l":51.55,"n":13,"o":51.55,"t":"2025-08-12T04:00:00Z","v":715,"vw":51.765678},{"c":51.6858,"h":51.6858,"l":51.54,"n":12,"o":51.54,"t":"2025-08-13T04:00:00Z","v":419,"vw":51.61},{"c":51.7885,"h":51.7885,"l":51.39,"n":9,"o":51.39,"t":"2025-08-14T04:00:00Z","v":523,"vw":51.55316},{"c":51.7285,"h":51.7285,"l":51.35,"n":7,"o":51.56,"t":"2025-08-15T04:00:00Z","v":410,"vw":51.526379},{"c":51.6518,"h":51.69,"l":51.16,"n":28,"o":51.2,"t":"2025-08-18T04:00:00Z","v":2744,"vw":51.239988},{"c":51.6396,"h":51.89,"l":51.6396,"n":11,"o":51.89,"t":"2025-08-19T04:00:00Z","v":418,"vw":51.757279},{"c":52.2388,"h":52.2388,"l":52.17,"n":11,"o":52.17,"t":"2025-08-20T04:00:00Z","v":452,"vw":52.197692},{"c":52.6658,"h":52.6658,"l":52.2,"n":23,"o":52.2,"t":"2025-08-21T04:00:00Z","v":2038,"vw":52.254241},{"c":52.855,"h":52.855,"l":52.69,"n":33,"o":52.79,"t":"2025-08-22T04:00:00Z","v":4413,"vw":52.74901},{"c":53.4421,"h":53.4421,"l":52.97,"n":102,"o":53.04,"t":"2025-08-25T04:00:00Z","v":20729,"vw":53.038049},{"c":53.2716,"h":53.2716,"l":53.09,"n":7,"o":53.09,"t":"2025-08-26T04:00:00Z","v":214,"vw":53.11},{"c":53.2306,"h":53.38,"l":53.09,"n":12,"o":53.18,"t":"2025-08-27T04:00:00Z","v":436,"vw":53.218312},{"c":53.3404,"h":53.3404,"l":53,"n":15,"o":53,"t":"2025-08-28T04:00:00Z","v":536,"vw":53.09901},{"c":53.2643,"h":53.55,"l":53.2643,"n":10,"o":53.55,"t":"2025-08-29T04:00:00Z","v":440,"vw":53.44},{"c":53.6511,"h":53.6511,"l":53.53,"n":45,"o":53.62,"t":"2025-09-02T04:00:00Z","v":6109,"vw":53.556842},{"c":52.7789,"h":53.47,"l":52.75,"n":8,"o":53.47,"t":"2025-09-03T04:00:00Z","v":423,"vw":53.1},{"c":52.45,"h":52.73,"l":52.45,"n":53,"o":52.73,"t":"2025-09-04T04:00:00Z","v":4894,"vw":52.627826},{"c":51.6839,"h":51.6839,"l":51.47,"n":14,"o":51.52,"t":"2025-09-05T04:00:00Z","v":561,"vw":51.506304},{"c":51.6304,"h":51.92,"l":51.55,"n":9,"o":51.92,"t":"2025-09-08T04:00:00Z","v":264,"vw":51.735},{"c":51.8276,"h":52.23,"l":51.8276,"n":9,"o":52.23,"t":"2025-09-09T04:00:00Z","v":405,"vw":52.166545},{"c":52.2331,"h":52.28,"l":51.94,"n":54,"o":52.07,"t":"2025-09-10T04:00:00Z","v":8438,"vw":52.047565},{"c":51.7422,"h":51.96,"l":51.65,"n":12,"o":51.96,"t":"2025-09-11T04:00:00Z","v":534,"vw":51.755},{"c":51.3372,"h":52.01,"l":51.3,"n":20,"o":52.01,"t":"2025-09-12T04:00:00Z","v":724,"vw":51.517654},{"c":51.3568,"h":51.4,"l":51.2,"n":28,"o":51.2,"t":"2025-09-15T04:00:00Z","v":1924,"vw":51.222219},{"c":51.654,"h":51.68,"l":51.42,"n":87,"o":51.67,"t":"2025-09-16T04:00:00Z","v":14385,"vw":51.547034},{"c":51.0532,"h":51.27,"l":50.95,"n":16,"o":51.27,"t":"2025-09-17T04:00:00Z","v":1189,"vw":51.205974},{"c":51.4419,"h":51.4419,"l":51.17,"n":24,"o":51.43,"t":"2025-09-18T04:00:00Z","v":2009,"vw":51.19991},{"c":51.2782,"h":51.34,"l":51.09,"n":14,"o":51.34,"t":"2025-09-19T04:00:00Z","v":2005,"vw":51.2525},{"c":51.3222,"h":51.39,"l":51.13,"n":14,"o":51.15,"t":"2025-09-22T04:00:00Z","v":1607,"vw":51.3325},{"c":51.5621,"h":52.13,"l":51.55,"n":127,"o":52.1,"t":"2025-09-23T04:00:00Z","v":23614,"vw":52.070764},{"c":52.239,"h":52.28,"l":52.15,"n":11,"o":52.15,"t":"2025-09-24T04:00:00Z","v":319,"vw":52.233452},{"c":53.1911,"h":53.1911,"l":52.5,"n":20,"o":52.5,"t":"2025-09-25T04:00:00Z","v":803,"vw":52.779804},{"c":53.2807,"h":53.44,"l":53.2807,"n":49,"o":53.31,"t":"2025-09-26T04:00:00Z","v":6446,"vw":53.31423},{"c":52.5061,"h":52.8,"l":52.37,"n":26,"o":52.8,"t":"2025-09-29T04:00:00Z","v":3272,"vw":52.76523},{"c":51.8494,"h":52.05,"l":51.74,"n":181,"o":51.84,"t":"2025-09-30T04:00:00Z","v":31539,"vw":51.888526},{"c":52.2923,"h":52.36,"l":52.17,"n":13,"o":52.17,"t":"2025-10-01T04:00:00Z","v":1013,"vw":52.260669},{"c":52.0915,"h":52.45,"l":52.0915,"n":11,"o":52.3,"t":"2025-10-02T04:00:00Z","v":670,"vw":52.355184},{"c":52.8706,"h":52.9,"l":52.7,"n":7,"o":52.81,"t":"2025-10-03T04:00:00Z","v":310,"vw":52.803443},{"c":53.5976,"h":53.5976,"l":53.13,"n":8,"o":53.13,"t":"2025-10-06T04:00:00Z","v":312,"vw":53.238197},{"c":54.2968,"h":54.35,"l":53.78,"n":20,"o":54.35,"t":"2025-10-07T04:00:00Z","v":2115,"vw":54.163089},{"c":53.8412,"h":54.22,"l":53.83,"n":41,"o":54.22,"t":"2025-10-08T04:00:00Z","v":6510,"vw":54.072905},{"c":53.8423,"h":54.47,"l":53.84,"n":51,"o":54.47,"t":"2025-10-09T04:00:00Z","v":7048,"vw":54.254349},{"c":52.1564,"h":53.4,"l":52.1564,"n":102,"o":53.34,"t":"2025-10-10T04:00:00Z","v":13015,"vw":53.167692},{"c":52.703,"h":52.71,"l":52.5,"n":35,"o":52.51,"t":"2025-10-13T04:00:00Z","v":4209,"vw":52.54925},{"c":52.4167,"h":52.64,"l":52.28,"n":63,"o":52.3,"t":"2025-10-14T04:00:00Z","v":9883,"vw":52.368118},{"c":52.3116,"h":52.75,"l":52.3,"n":43,"o":52.69,"t":"2025-10-15T04:00:00Z","v":5310,"vw":52.68736},{"c":51.8386,"h":52.28,"l":51.69,"n":12,"o":52.28,"t":"2025-10-16T04:00:00Z","v":401,"vw":51.928355},{"c":52.5882,"h":52.5882,"l":52.23,"n":26,"o":52.23,"t":"2025-10-17T04:00:00Z","v":3522,"vw":52.355294},{"c":52.8801,"h":52.97,"l":52.75,"n":24,"o":52.75,"t":"2025-10-20T04:00:00Z","v":3873,"vw":52.874492},{"c":52.9928,"h":53.24,"l":52.9928,"n":54,"o":53.09,"t":"2025-10-21T04:00:00Z","v":7097,"vw":53.131984},{"c":54.2711,"h":54.2711,"l":53.69,"n":57,"o":53.75,"t":"2025-10-22T04:00:00Z","v":10228,"vw":53.7515},{"c":55.2358,"h":55.47,"l":55.2358,"n":78,"o":55.47,"t":"2025-10-23T04:00:00Z","v":10419,"vw":55.3947},{"c":55.4441,"h":55.65,"l":55.31,"n":37,"o":55.31,"t":"2025-10-24T04:00:00Z","v":4541,"vw":55.494878},{"c":55.01,"h":55.12,"l":54.97,"n":35,"o":55.12,"t":"2025-10-27T04:00:00Z","v":4355,"vw":55.085634},{"c":54.9574,"h":55.3,"l":54.9574,"n":7,"o":55.3,"t":"2025-10-28T04:00:00Z","v":205,"vw":55.225},{"c":55.6281,"h":55.95,"l":55.6281,"n":57,"o":55.74,"t":"2025-10-29T04:00:00Z","v":3352,"vw":55.747931},{"c":55.2505,"h":56.12,"l":55.2505,"n":98,"o":55.79,"t":"2025-10-30T04:00:00Z","v":14126,"vw":55.869927},{"c":55.4116,"h":55.54,"l":55.22,"n":75,"o":55.54,"t":"2025-10-31T04:00:00Z","v":11583,"vw":55.318431},{"c":55.1274,"h":55.39,"l":55.09,"n":45,"o":55.39,"t":"2025-11-03T05:00:00Z","v":6111,"vw":55.279898},{"c":55.0687,"h":55.16,"l":54.84,"n":20,"o":54.84,"t":"2025-11-04T05:00:00Z","v":2030,"vw":55.077474},{"c":55.5725,"h":55.68,"l":55.5725,"n":9,"o":55.68,"t":"2025-11-05T05:00:00Z","v":226,"vw":55.68},{"c":54.9414,"h":55.41,"l":54.9414,"n":23,"o":55.18,"t":"2025-11-06T05:00:00Z","v":2316,"vw":55.198261},{"c":55.7439,"h":55.7439,"l":55.45,"n":8,"o":55.45,"t":"2025-11-07T05:00:00Z","v":240,"vw":55.5},{"c":56.34,"h":56.38,"l":55.68,"n":13,"o":55.68,"t":"2025-11-10T05:00:00Z","v":612,"vw":56.138614},{"c":56.8231,"h":56.91,"l":56.65,"n":11,"o":56.65,"t":"2025-11-11T05:00:00Z","v":905,"vw":56.705556},{"c":56.6202,"h":57,"l":56.6202,"n":87,"o":56.88,"t":"2025-11-12T05:00:00Z","v":14007,"vw":56.894786},{"c":55.8411,"h":56.48,"l":55.8411,"n":5,"o":56.48,"t":"2025-11-13T05:00:00Z","v":208,"vw":56.440585},{"c":56.3721,"h":56.45,"l":55.88,"n":13,"o":55.88,"t":"2025-11-14T05:00:00Z","v":825,"vw":56.302965},{"c":56.1784,"h":56.45,"l":56.15,"n":11,"o":56.15,"t":"2025-11-17T05:00:00Z","v":604,"vw":56.306},{"c":56.2469,"h":56.2469,"l":55.3,"n":13,"o":55.3,"t":"2025-11-18T05:00:00Z","v":1005,"vw":55.428889},{"c":55.4271,"h":55.4271,"l":55.07,"n":8,"o":55.07,"t":"2025-11-19T05:00:00Z","v":642,"vw":55.123245},{"c":55.0581,"h":55.888,"l":55.0581,"n":42,"o":55.6,"t":"2025-11-20T05:00:00Z","v":5905,"vw":55.716747},{"c":54.887,"h":54.89,"l":54.86,"n":11,"o":54.86,"t":"2025-11-21T05:00:00Z","v":916,"vw":54.876667},{"c":54.8509,"h":54.8509,"l":54.57,"n":10,"o":54.67,"t":"2025-11-24T05:00:00Z","v":407,"vw":54.66},{"c":54.3773,"h":54.42,"l":54.27,"n":79,"o":54.27,"t":"2025-11-25T05:00:00Z","v":13058,"vw":54.342076},{"c":54.4609,"h":54.55,"l":54.4609,"n":7,"o":54.55,"t":"2025-11-26T05:00:00Z","v":307,"vw":54.513576},{"c":54.7099,"h":54.76,"l":54.68,"n":12,"o":54.68,"t":"2025-11-28T05:00:00Z","v":319,"vw":54.723189},{"c":55.1272,"h":55.2,"l":55.1272,"n":10,"o":55.15,"t":"2025-12-01T05:00:00Z","v":310,"vw":55.1733},{"c":54.9562,"h":54.9562,"l":54.85,"n":12,"o":54.95,"t":"2025-12-02T05:00:00Z","v":743,"vw":54.873338},{"c":55.1166,"h":55.12,"l":54.98,"n":7,"o":55.11,"t":"2025-12-03T05:00:00Z","v":306,"vw":55.07},{"c":54.839,"h":55.08,"l":54.7,"n":37,"o":55.08,"t":"2025-12-04T05:00:00Z","v":513,"vw":54.837712},{"c":53.8,"h":54.2,"l":53.8,"n":26,"o":54.2,"t":"2025-12-05T05:00:00Z","v":4247,"vw":53.984146},{"c":53.5984,"h":54.14,"l":53.5984,"n":9,"o":54.11,"t":"2025-12-08T05:00:00Z","v":418,"vw":54.033292},{"c":53.6115,"h":54.06,"l":53.6115,"n":36,"o":54,"t":"2025-12-09T05:00:00Z","v":4623,"vw":54.028669},{"c":53.57,"h":53.62,"l":53.35,"n":45,"o":53.62,"t":"2025-12-10T05:00:00Z","v":6886,"vw":53.410791},{"c":53.346,"h":53.37,"l":53.2,"n":51,"o":53.2,"t":"2025-12-11T05:00:00Z","v":9283,"vw":53.317365},{"c":53.1224,"h":53.28,"l":53.05,"n":41,"o":53.28,"t":"2025-12-12T05:00:00Z","v":5897,"vw":53.107626},{"c":53.0931,"h":53.3,"l":53.06,"n":6,"o":53.3,"t":"2025-12-15T05:00:00Z","v":209,"vw":53.180591},{"c":51.6925,"h":51.98,"l":51.6925,"n":8,"o":51.98,"t":"2025-12-16T05:00:00Z","v":206,"vw":51.98},{"c":52.5741,"h":52.79,"l":52.3,"n":69,"o":52.79,"t":"2025-12-17T05:00:00Z","v":10859,"vw":52.689987},{"c":52.3859,"h":52.3859,"l":52.24,"n":10,"o":52.24,"t":"2025-12-18T05:00:00Z","v":211,"vw":52.270297},{"c":52.9124,"h":53,"l":52.9124,"n":9,"o":52.93,"t":"2025-12-19T05:00:00Z","v":233,"vw":52.965},{"c":53.0215,"h":53.0215,"l":53.0215,"n":5,"o":53.0215,"t":"2025-12-22T05:00:00Z","v":37,"vw":53.0215},{"c":53.1346,"h":53.18,"l":53.12,"n":8,"o":53.18,"t":"2025-12-23T05:00:00Z","v":493,"vw":53.139681},{"c":53.0785,"h":53.16,"l":52.98,"n":17,"o":52.98,"t":"2025-12-24T05:00:00Z","v":2275,"vw":53.106627},{"c":52.9958,"h":52.9958,"l":52.77,"n":59,"o":52.91,"t":"2025-12-26T05:00:00Z","v":10747,"vw":52.816365},{"c":53.1994,"h":53.41,"l":53.1994,"n":14,"o":53.41,"t":"2025-12-29T05:00:00Z","v":1740,"vw":53.394118},{"c":53.8663,"h":53.8663,"l":53.75,"n":10,"o":53.75,"t":"2025-12-30T05:00:00Z","v":303,"vw":53.775},{"c":53.5325,"h":53.59,"l":53.5325,"n":10,"o":53.54,"t":"2025-12-31T05:00:00Z","v":306,"vw":53.565},{"c":54.9622,"h":55.03,"l":53.98,"n":14,"o":53.98,"t":"2026-01-02T05:00:00Z","v":1056,"vw":54.590497},{"c":54.3677,"h":54.75,"l":53.6,"n":57,"o":54.75,"t":"2026-01-05T05:00:00Z","v":7945,"vw":54.594178},{"c":53.0743,"h":54.59,"l":53.0743,"n":30,"o":54.59,"t":"2026-01-06T05:00:00Z","v":3158,"vw":54.494493},{"c":52.2493,"h":52.3,"l":52.2,"n":18,"o":52.2,"t":"2026-01-07T05:00:00Z","v":1596,"vw":52.206667},{"c":51.5415,"h":51.55,"l":50.34,"n":129,"o":50.89,"t":"2026-01-08T05:00:00Z","v":19948,"vw":50.934233},{"c":51.9635,"h":51.99,"l":51.85,"n":56,"o":51.95,"t":"2026-01-09T05:00:00Z","v":6627,"vw":51.930955},{"c":52.3525,"h":52.37,"l":51.95,"n":16,"o":51.95,"t":"2026-01-12T05:00:00Z","v":794,"vw":52.260847},{"c":53.5014,"h":53.59,"l":53.3,"n":69,"o":53.3,"t":"2026-01-13T05:00:00Z","v":9271,"vw":53.536074},{"c":54.2625,"h":54.61,"l":53.7,"n":180,"o":53.84,"t":"2026-01-14T05:00:00Z","v":27230,"vw":54.320865},{"c":53.8396,"h":53.93,"l":53.78,"n":8,"o":53.78,"t":"2026-01-15T05:00:00Z","v":618,"vw":53.805828},{"c":54.3402,"h":54.3402,"l":54.16,"n":7,"o":54.16,"t":"2026-01-16T05:00:00Z","v":119,"vw":54.16},{"c":53.4067,"h":53.86,"l":53.4067,"n":25,"o":53.86,"t":"2026-01-20T05:00:00Z","v":2519,"vw":53.686906},{"c":53.9047,"h":54.05,"l":53.64,"n":120,"o":53.64,"t":"2026-01-21T05:00:00Z","v":18576,"vw":53.803751},{"c":52.6744,"h":53.35,"l":52.6744,"n":57,"o":53.32,"t":"2026-01-22T05:00:00Z","v":9627,"vw":53.03948},{"c":53.0406,"h":53.51,"l":52.96,"n":37,"o":53.51,"t":"2026-01-23T05:00:00Z","v":4216,"vw":53.090753},{"c":52.5207,"h":53.22,"l":52.5207,"n":36,"o":53.21,"t":"2026-01-26T05:00:00Z","v":4328,"vw":52.937355},{"c":53.4207,"h":53.45,"l":52.86,"n":46,"o":52.86,"t":"2026-01-27T05:00:00Z","v":6241,"vw":53.258333},{"c":53.9103,"h":54.09,"l":53.76,"n":61,"o":54.09,"t":"2026-01-28T05:00:00Z","v":9880,"vw":53.945368},{"c":54.9923,"h":55.38,"l":54.76,"n":24,"o":55.37,"t":"2026-01-29T05:00:00Z","v":2801,"vw":55.275131},{"c":55.1993,"h":55.21,"l":54.51,"n":71,"o":54.78,"t":"2026-01-30T05:00:00Z","v":10972,"vw":54.654679},{"c":54.4387,"h":54.65,"l":54.4387,"n":67,"o":54.65,"t":"2026-02-02T05:00:00Z","v":9602,"vw":54.563096},{"c":55.6274,"h":55.65,"l":54.21,"n":102,"o":54.21,"t":"2026-02-03T05:00:00Z","v":14307,"vw":55.084517},{"c":56.6132,"h":56.93,"l":56.27,"n":135,"o":56.27,"t":"2026-02-04T05:00:00Z","v":23171,"vw":56.694239},{"c":54.167,"h":55.41,"l":54.167,"n":82,"o":55.25,"t":"2026-02-05T05:00:00Z","v":12579,"vw":54.831959},{"c":54.2855,"h":54.75,"l":54.23,"n":42,"o":54.29,"t":"2026-02-06T05:00:00Z","v":7165,"vw":54.317081},{"c":55.6874,"h":55.6874,"l":54.99,"n":46,"o":55.11,"t":"2026-02-09T05:00:00Z","v":4813,"vw":55.166656},{"c":55.9101,"h":55.9101,"l":55.78,"n":8,"o":55.78,"t":"2026-02-10T05:00:00Z","v":215,"vw":55.79},{"c":57.6796,"h":57.6796,"l":56.77,"n":12,"o":56.77,"t":"2026-02-11T05:00:00Z","v":831,"vw":57.146189},{"c":56.2522,"h":57.08,"l":56,"n":41,"o":57.08,"t":"2026-02-12T05:00:00Z","v":4911,"vw":56.823629},{"c":56.5486,"h":56.5486,"l":56.24,"n":20,"o":56.24,"t":"2026-02-13T05:00:00Z","v":1851,"vw":56.366038},{"c":56.414,"h":56.414,"l":56.414,"n":9,"o":56.414,"t":"2026-02-17T05:00:00Z","v":241,"vw":56.414},{"c":57.9301,"h":57.9301,"l":57.64,"n":19,"o":57.64,"t":"2026-02-18T05:00:00Z","v":2539,"vw":57.653251},{"c":58.5628,"h":58.68,"l":58.08,"n":82,"o":58.65,"t":"2026-02-19T05:00:00Z","v":13615,"vw":58.479716},{"c":58.4433,"h":58.4433,"l":58.08,"n":103,"o":58.23,"t":"2026-02-20T05:00:00Z","v":16633,"vw":58.15488},{"c":58.6097,"h":58.6097,"l":58.6097,"n":13,"o":58.6097,"t":"2026-02-23T05:00:00Z","v":133,"vw":58.6097},{"c":59.0759,"h":59.0759,"l":59.06,"n":7,"o":59.06,"t":"2026-02-24T05:00:00Z","v":182,"vw":59.06},{"c":59.8949,"h":59.8949,"l":59.46,"n":29,"o":59.46,"t":"2026-02-25T05:00:00Z","v":3730,"vw":59.46},{"c":59.4406,"h":59.64,"l":59,"n":21,"o":59,"t":"2026-02-26T05:00:00Z","v":1874,"vw":59.120603},{"c":61.0759,"h":61.0759,"l":60.48,"n":24,"o":60.48,"t":"2026-02-27T05:00:00Z","v":1759,"vw":60.48},{"c":62.0213,"h":62.22,"l":61.5691,"n":32,"o":62.22,"t":"2026-03-02T05:00:00Z","v":1601,"vw":61.865406},{"c":60.8023,"h":61.4,"l":60.8023,"n":102,"o":61.26,"t":"2026-03-03T05:00:00Z","v":15462,"vw":61.203264},{"c":61.0454,"h":61.0454,"l":60.99,"n":33,"o":60.99,"t":"2026-03-04T05:00:00Z","v":4046,"vw":60.998186},{"c":61.33,"h":61.59,"l":60.78,"n":240,"o":61.28,"t":"2026-03-05T05:00:00Z","v":48992,"vw":61.12582},{"c":62.4573,"h":62.4573,"l":61.22,"n":77,"o":61.44,"t":"2026-03-06T05:00:00Z","v":9278,"vw":62.201267},{"c":62.7154,"h":63.66,"l":62.57,"n":140,"o":62.57,"t":"2026-03-09T04:00:00Z","v":19912,"vw":63.13979},{"c":62.3816,"h":62.6501,"l":62.18,"n":121,"o":62.52,"t":"2026-03-10T04:00:00Z","v":17595,"vw":62.310663},{"c":64.1111,"h":64.1111,"l":62.99,"n":65,"o":63.26,"t":"2026-03-11T04:00:00Z","v":8885,"vw":63.11219},{"c":65.1273,"h":65.55,"l":64.58,"n":180,"o":64.78,"t":"2026-03-12T04:00:00Z","v":26766,"vw":64.919174},{"c":66.5003,"h":66.5003,"l":65.67,"n":99,"o":65.68,"t":"2026-03-13T04:00:00Z","v":13563,"vw":65.802846},{"c":66.034,"h":66.45,"l":65.73,"n":52,"o":65.79,"t":"2026-03-16T04:00:00Z","v":5949,"vw":66.05104},{"c":66.7153,"h":67.45,"l":66.71,"n":65,"o":66.74,"t":"2026-03-17T04:00:00Z","v":7885,"vw":66.852918},{"c":67.8802,"h":67.8802,"l":67.2159,"n":25,"o":67.33,"t":"2026-03-18T04:00:00Z","v":437,"vw":67.276197},{"c":65.9649,"h":67.12,"l":65.9649,"n":112,"o":66.87,"t":"2026-03-19T04:00:00Z","v":17099,"vw":66.965161},{"c":65.8672,"h":66.55,"l":65.8672,"n":38,"o":66.32,"t":"2026-03-20T04:00:00Z","v":3260,"vw":66.365479},{"c":65.6639,"h":65.6639,"l":64.19,"n":132,"o":64.34,"t":"2026-03-23T04:00:00Z","v":21335,"vw":64.758574},{"c":66.25,"h":67.25,"l":66.25,"n":143,"o":66.45,"t":"2026-03-24T04:00:00Z","v":23512,"vw":66.541398},{"c":66.8,"h":66.8,"l":66.6,"n":16,"o":66.8,"t":"2026-03-25T04:00:00Z","v":582,"vw":66.752},{"c":67.2881,"h":67.48,"l":66.81,"n":84,"o":66.82,"t":"2026-03-26T04:00:00Z","v":13737,"vw":66.889001},{"c":67.4475,"h":67.45,"l":67,"n":23,"o":67,"t":"2026-03-27T04:00:00Z","v":774,"vw":67.091709},{"c":68.27,"h":69.02,"l":68.27,"n":56,"o":68.76,"t":"2026-03-30T04:00:00Z","v":6424,"vw":68.913333},{"c":68.0852,"h":69.49,"l":67.91,"n":114,"o":69.2,"t":"2026-03-31T04:00:00Z","v":14832,"vw":69.10377},{"c":67.1989,"h":68.07,"l":67.08,"n":51,"o":67.95,"t":"2026-04-01T04:00:00Z","v":7471,"vw":67.94242},{"c":68.3225,"h":68.815,"l":68.32,"n":303,"o":68.61,"t":"2026-04-02T04:00:00Z","v":8177,"vw":68.423595},{"c":68.68,"h":68.68,"l":67.78,"n":38,"o":68.3,"t":"2026-04-06T04:00:00Z","v":1138,"vw":68.036111},{"c":68.5452,"h":69.1,"l":68.54,"n":55,"o":69.05,"t":"2026-04-07T04:00:00Z","v":2102,"vw":68.976557},{"c":66.6502,"h":66.6502,"l":65.94,"n":60,"o":66.08,"t":"2026-04-08T04:00:00Z","v":4027,"vw":65.960033},{"c":65.8396,"h":67.01,"l":65.8396,"n":22,"o":66.78,"t":"2026-04-09T04:00:00Z","v":296,"vw":66.895},{"c":66.5081,"h":66.5081,"l":66.16,"n":20,"o":66.16,"t":"2026-04-10T04:00:00Z","v":247,"vw":66.255},{"c":66.5014,"h":67.3,"l":66.26,"n":27,"o":67.13,"t":"2026-04-13T04:00:00Z","v":635,"vw":66.73788},{"c":65.336,"h":65.725,"l":65.336,"n":19,"o":65.6,"t":"2026-04-14T04:00:00Z","v":335,"vw":65.6625},{"c":64.311,"h":64.9,"l":64.311,"n":15,"o":64.9,"t":"2026-04-15T04:00:00Z","v":312,"vw":64.695},{"c":65.6302,"h":65.78,"l":65.2,"n":30,"o":65.2,"t":"2026-04-16T04:00:00Z","v":3477,"vw":65.494627},{"c":63.2093,"h":63.2093,"l":62.73,"n":48,"o":62.73,"t":"2026-04-17T04:00:00Z","v":4429,"vw":62.750567},{"c":63.1087,"h":63.29,"l":63.1087,"n":22,"o":63.14,"t":"2026-04-20T04:00:00Z","v":316,"vw":63.21823},{"c":63.9334,"h":63.9334,"l":63.396,"n":34,"o":63.46,"t":"2026-04-21T04:00:00Z","v":694,"vw":63.545307},{"c":64.3096,"h":64.35,"l":63.94,"n":17,"o":63.94,"t":"2026-04-22T04:00:00Z","v":343,"vw":64.151737},{"c":64.3679,"h":64.55,"l":64.13,"n":23,"o":64.22,"t":"2026-04-23T04:00:00Z","v":517,"vw":64.259927},{"c":63.87,"h":64.26,"l":63.87,"n":18,"o":64.26,"t":"2026-04-24T04:00:00Z","v":322,"vw":64.013333},{"c":62.3214,"h":64.06,"l":62.3214,"n":33,"o":64.06,"t":"2026-04-27T04:00:00Z","v":3706,"vw":63.997535},{"c":62.8398,"h":63.38,"l":62.8398,"n":39,"o":63.38,"t":"2026-04-28T04:00:00Z","v":2138,"vw":63.243679},{"c":63.9654,"h":63.9654,"l":63.6,"n":24,"o":63.8,"t":"2026-04-29T04:00:00Z","v":493,"vw":63.701737},{"c":64.7026,"h":64.7026,"l":64.13,"n":29,"o":64.13,"t":"2026-04-30T04:00:00Z","v":802,"vw":64.257138},{"c":63.6628,"h":64.18,"l":63.6628,"n":25,"o":64.13,"t":"2026-05-01T04:00:00Z","v":759,"vw":63.897115},{"c":63.9916,"h":64.77,"l":63.89,"n":30,"o":63.89,"t":"2026-05-04T04:00:00Z","v":1903,"vw":64.611315},{"c":64.2891,"h":64.43,"l":64.2891,"n":27,"o":64.43,"t":"2026-05-05T04:00:00Z","v":555,"vw":64.403548},{"c":62.1967,"h":62.45,"l":62.1967,"n":30,"o":62.44,"t":"2026-05-06T04:00:00Z","v":390,"vw":62.445},{"c":60.3227,"h":60.89,"l":60.2,"n":41,"o":60.88,"t":"2026-05-07T04:00:00Z","v":4108,"vw":60.450879},{"c":59.7992,"h":60.1,"l":59.7992,"n":25,"o":59.93,"t":"2026-05-08T04:00:00Z","v":341,"vw":60.015},{"c":60.84,"h":60.84,"l":60.66,"n":21,"o":60.74,"t":"2026-05-11T04:00:00Z","v":807,"vw":60.8},{"c":61.1873,"h":61.2,"l":61.1873,"n":44,"o":61.2,"t":"2026-05-12T04:00:00Z","v":390,"vw":61.2},{"c":60.9375,"h":61.13,"l":60.9375,"n":17,"o":61.13,"t":"2026-05-13T04:00:00Z","v":226,"vw":61.13},{"c":61.2498,"h":61.56,"l":61.06,"n":22,"o":61.06,"t":"2026-05-14T04:00:00Z","v":425,"vw":61.31},{"c":62.1661,"h":62.1661,"l":61.45,"n":17,"o":61.45,"t":"2026-05-15T04:00:00Z","v":355,"vw":61.755648},{"c":63.9197,"h":63.9197,"l":62.65,"n":20,"o":62.65,"t":"2026-05-18T04:00:00Z","v":268,"vw":62.74901},{"c":64.07,"h":64.07,"l":63.68,"n":20,"o":63.8,"t":"2026-05-19T04:00:00Z","v":484,"vw":63.824345},{"c":62.6347,"h":63.795,"l":62.6347,"n":28,"o":63.795,"t":"2026-05-20T04:00:00Z","v":1623,"vw":63.22975},{"c":62.8157,"h":63.71,"l":62.8157,"n":23,"o":63.71,"t":"2026-05-21T04:00:00Z","v":1285,"vw":63.06},{"c":62.4758,"h":62.77,"l":62.4758,"n":15,"o":62.77,"t":"2026-05-22T04:00:00Z","v":225,"vw":62.665735},{"c":61.9161,"h":62.71,"l":61.9161,"n":26,"o":62.71,"t":"2026-05-26T04:00:00Z","v":1220,"vw":62.6845},{"c":61.1095,"h":61.12,"l":60.64,"n":72,"o":60.64,"t":"2026-05-27T04:00:00Z","v":4126,"vw":60.758213},{"c":61.1121,"h":61.63,"l":61.1121,"n":74,"o":61.63,"t":"2026-05-28T04:00:00Z","v":10814,"vw":61.368003},{"c":61.0633,"h":61.28,"l":61.0633,"n":40,"o":61.23,"t":"2026-05-29T04:00:00Z","v":5710,"vw":61.212436},{"c":62.0822,"h":62.5813,"l":62.04,"n":23,"o":62.435,"t":"2026-06-01T04:00:00Z","v":803,"vw":62.35569},{"c":63.1346,"h":63.1346,"l":62.55,"n":19,"o":62.55,"t":"2026-06-02T04:00:00Z","v":217,"vw":62.635},{"c":63.3915,"h":63.75,"l":63.3915,"n":15,"o":63.75,"t":"2026-06-03T04:00:00Z","v":133,"vw":63.75},{"c":63.1724,"h":63.1724,"l":62.83,"n":18,"o":62.83,"t":"2026-06-04T04:00:00Z","v":367,"vw":62.918269},{"c":62.6895,"h":63.26,"l":62.6895,"n":16,"o":63.23,"t":"2026-06-05T04:00:00Z","v":227,"vw":63.245437},{"c":63.5223,"h":63.5223,"l":63.42,"n":25,"o":63.46,"t":"2026-06-08T04:00:00Z","v":457,"vw":63.462904},{"c":62.4736,"h":62.67,"l":62.2,"n":37,"o":62.55,"t":"2026-06-09T04:00:00Z","v":4015,"vw":62.241974},{"c":62.94,"h":63.4,"l":62.89,"n":104,"o":62.89,"t":"2026-06-10T04:00:00Z","v":11199,"vw":63.207613},{"c":62.6,"h":64.15,"l":62.6,"n":62,"o":64.15,"t":"2026-06-11T04:00:00Z","v":6205,"vw":63.662368},{"c":62.4157,"h":62.84,"l":62.4157,"n":85,"o":62.69,"t":"2026-06-12T04:00:00Z","v":11175,"vw":62.768468},{"c":60.3939,"h":60.3939,"l":60.0899,"n":28,"o":60.09,"t":"2026-06-15T04:00:00Z","v":434,"vw":60.126633},{"c":59.5604,"h":59.68,"l":59.5604,"n":19,"o":59.65,"t":"2026-06-16T04:00:00Z","v":376,"vw":59.647261},{"c":58.8179,"h":59.14,"l":58.8179,"n":56,"o":59.13,"t":"2026-06-17T04:00:00Z","v":6444,"vw":59.088498},{"c":58.0752,"h":58.0752,"l":57.62,"n":19,"o":57.62,"t":"2026-06-18T04:00:00Z","v":273,"vw":57.651389},{"c":58.4415,"h":58.7,"l":58.27,"n":48,"o":58.28,"t":"2026-06-22T04:00:00Z","v":5681,"vw":58.308393},{"c":58.58,"h":58.69,"l":58.2,"n":40,"o":58.2,"t":"2026-06-23T04:00:00Z","v":3687,"vw":58.616286},{"c":57.4952,"h":57.79,"l":57.4952,"n":18,"o":57.79,"t":"2026-06-24T04:00:00Z","v":245,"vw":57.645},{"c":57.06,"h":57.32,"l":56.91,"n":89,"o":57.32,"t":"2026-06-25T04:00:00Z","v":9499,"vw":57.162743},{"c":56.4764,"h":56.4764,"l":56.4764,"n":20,"o":56.4764,"t":"2026-06-26T04:00:00Z","v":254,"vw":56.4764},{"c":56.4603,"h":56.4603,"l":56.4603,"n":47,"o":56.4603,"t":"2026-06-29T04:00:00Z","v":137,"vw":56.4603},{"c":56.9127,"h":56.9127,"l":56.89,"n":17,"o":56.89,"t":"2026-06-30T04:00:00Z","v":190,"vw":56.89},{"c":56.1722,"h":56.1722,"l":56.08,"n":22,"o":56.08,"t":"2026-07-01T04:00:00Z","v":454,"vw":56.08},{"c":56.8571,"h":56.8571,"l":56.64,"n":20,"o":56.64,"t":"2026-07-02T04:00:00Z","v":248,"vw":56.64},{"c":56.8297,"h":56.8297,"l":56.5,"n":93,"o":56.5,"t":"2026-07-06T04:00:00Z","v":10101,"vw":56.640094},{"c":59.5457,"h":59.55,"l":58.34,"n":72,"o":58.35,"t":"2026-07-07T04:00:00Z","v":9450,"vw":58.811808},{"c":59.6676,"h":59.98,"l":59.43,"n":69,"o":59.98,"t":"2026-07-08T04:00:00Z","v":8469,"vw":59.557778},{"c":59.0635,"h":59.38,"l":59.0635,"n":55,"o":59.38,"t":"2026-07-09T04:00:00Z","v":5477,"vw":59.295472},{"c":59.6317,"h":59.6317,"l":59.17,"n":137,"o":59.25,"t":"2026-07-10T04:00:00Z","v":17772,"vw":59.286726},{"c":61.0309,"h":61.16,"l":60.24,"n":103,"o":60.24,"t":"2026-07-13T04:00:00Z","v":11295,"vw":60.400118},{"c":61.2464,"h":61.53,"l":61.12,"n":60,"o":61.41,"t":"2026-07-14T04:00:00Z","v":6756,"vw":61.489004},{"c":60.782,"h":61.83,"l":60.64,"n":170,"o":61.77,"t":"2026-07-15T04:00:00Z","v":22090,"vw":61.125613},{"c":61.3524,"h":61.61,"l":61.3,"n":28,"o":61.435,"t":"2026-07-16T04:00:00Z","v":578,"vw":61.446865},{"c":63.0292,"h":63.1,"l":62.73,"n":59,"o":62.77,"t":"2026-07-17T04:00:00Z","v":5289,"vw":62.785},{"c":62.2329,"h":62.72,"l":62.1,"n":68,"o":62.1,"t":"2026-07-20T04:00:00Z","v":6202,"vw":62.543773},{"c":63.1532,"h":63.1532,"l":62.8,"n":76,"o":62.92,"t":"2026-07-21T04:00:00Z","v":10429,"vw":62.926113},{"c":63.6549,"h":64.2,"l":63.6549,"n":24,"o":64.17,"t":"2026-07-22T04:00:00Z","v":330,"vw":64.185075},{"c":63.95,"h":64.94,"l":63.95,"n":128,"o":64.79,"t":"2026-07-23T04:00:00Z","v":19452,"vw":64.812233},{"c":64.2479,"h":64.52,"l":64.14,"n":68,"o":64.27,"t":"2026-07-24T04:00:00Z","v":5523,"vw":64.484082},{"c":63.1137,"h":63.79,"l":63.1137,"n":76,"o":63.7,"t":"2026-07-27T04:00:00Z","v":8936,"vw":63.645641},{"c":62.9747,"h":63.28,"l":62.9747,"n":22,"o":63.28,"t":"2026-07-28T04:00:00Z","v":344,"vw":63.215},{"c":64.2196,"h":64.58,"l":64.07,"n":133,"o":64.58,"t":"2026-07-29T04:00:00Z","v":16965,"vw":64.228041},{"c":65.0945,"h":65.55,"l":64.42,"n":166,"o":65.48,"t":"2026-07-30T04:00:00Z","v":29823,"vw":64.981958},{"c":66.1362,"h":66.1362,"l":65.63,"n":171,"o":65.94,"t":"2026-07-31T04:00:00Z","v":24143,"vw":65.771662},{"c":65.7181,"h":65.79,"l":65.66,"n":52,"o":65.66,"t":"2026-08-03T04:00:00Z","v":5047,"vw":65.718743},{"c":64.8095,"h":64.8095,"l":64.41,"n":27,"o":64.41,"t":"2026-08-04T04:00:00Z","v":659,"vw":64.554118},{"c":63.1906,"h":64.86,"l":63.1906,"n":135,"o":64.86,"t":"2026-08-05T04:00:00Z","v":16189,"vw":64.257224},{"c":64.5432,"h":64.68,"l":63.83,"n":90,"o":63.93,"t":"2026-08-06T04:00:00Z","v":7724,"vw":64.366446},{"c":63.4911,"h":63.98,"l":63.4911,"n":99,"o":63.97,"t":"2026-08-07T04:00:00Z","v":11915,"vw":63.865752},{"c":64.5294,"h":64.5294,"l":64.13,"n":41,"o":64.13,"t":"2026-08-10T04:00:00Z","v":4230,"vw":64.21102},{"c":65.0103,"h":65.14,"l":64.61,"n":50,"o":64.61,"t":"2026-08-11T04:00:00Z","v":4922,"vw":64.898158},{"c":64.7401,"h":64.7401,"l":64.27,"n":132,"o":64.38,"t":"2026-08-12T04:00:00Z","v":14721,"vw":64.525751},{"c":64.668,"h":64.668,"l":64.29,"n":56,"o":64.29,"t":"2026-08-13T04:00:00Z","v":5998,"vw":64.392556},{"c":65.3368,"h":65.545,"l":64.76,"n":145,"o":64.83,"t":"2026-08-14T04:00:00Z","v":16596,"vw":65.17961},{"c":66.0294,"h":66.05,"l":65.4,"n":56,"o":65.41,"t":"2026-08-17T04:00:00Z","v":5477,"vw":65.970763},{"c":66.3751,"h":66.72,"l":66.3751,"n":37,"o":66.58,"t":"2026-08-18T04:00:00Z","v":2925,"vw":66.622246},{"c":66.6143,"h":67.21,"l":66.6143,"n":208,"o":66.96,"t":"2026-08-19T04:00:00Z","v":33387,"vw":66.966433},{"c":67.1855,"h":67.65,"l":67.17,"n":39,"o":67.65,"t":"2026-08-20T04:00:00Z","v":1363,"vw":67.428333},{"c":66.8652,"h":67.29,"l":66.77,"n":38,"o":67.29,"t":"2026-08-21T04:00:00Z","v":565,"vw":67.028155},{"c":66.7611,"h":66.93,"l":66.7611,"n":36,"o":66.82,"t":"2026-08-24T04:00:00Z","v":1335,"vw":66.920995},{"c":66.1151,"h":66.1151,"l":65.98,"n":21,"o":65.98,"t":"2026-08-25T04:00:00Z","v":135,"vw":65.98},{"c":65.5144,"h":66.24,"l":65.48,"n":65,"o":65.49,"t":"2026-08-26T04:00:00Z","v":6267,"vw":65.645093},{"c":65.2744,"h":65.58,"l":64.97,"n":22,"o":65.58,"t":"2026-08-27T04:00:00Z","v":257,"vw":65.276488},{"c":65.5729,"h":65.5729,"l":65.32,"n":57,"o":65.32,"t":"2026-08-28T04:00:00Z","v":5666,"vw":65.47751},{"c":65.9004,"h":66.65,"l":65.74,"n":66,"o":66.27,"t":"2026-08-31T04:00:00Z","v":5643,"vw":66.473513},{"c":67.6677,"h":67.6677,"l":66.73,"n":112,"o":66.88,"t":"2026-09-01T04:00:00Z","v":10889,"vw":67.170351},{"c":67.1478,"h":67.48,"l":67.11,"n":57,"o":67.33,"t":"2026-09-02T04:00:00Z","v":5145,"vw":67.417017},{"c":66.6857,"h":67.3207,"l":66.6857,"n":75,"o":66.95,"t":"2026-09-03T04:00:00Z","v":5791,"vw":67.052667},{"c":67.1776,"h":67.35,"l":67.1776,"n":22,"o":67.28,"t":"2026-09-04T04:00:00Z","v":251,"vw":67.314653},{"c":68.7541,"h":68.89,"l":68.23,"n":79,"o":68.52,"t":"2026-09-08T04:00:00Z","v":5239,"vw":68.6018},{"c":68.8762,"h":69.16,"l":68.6853,"n":27,"o":69.16,"t":"2026-09-09T04:00:00Z","v":631,"vw":68.858532},{"c":69.2467,"h":69.79,"l":69.1688,"n":77,"o":69.79,"t":"2026-09-10T04:00:00Z","v":5455,"vw":69.740576},{"c":69.6055,"h":69.72,"l":69.46,"n":29,"o":69.72,"t":"2026-09-11T04:00:00Z","v":516,"vw":69.5925},{"c":69.5341,"h":70.29,"l":69.4176,"n":75,"o":70.26,"t":"2026-09-14T04:00:00Z","v":5418,"vw":70.24194},{"c":71.5049,"h":71.5784,"l":70.35,"n":35,"o":70.35,"t":"2026-09-15T04:00:00Z","v":1044,"vw":70.984313},{"c":69.6166,"h":70.79,"l":69.6166,"n":115,"o":70.77,"t":"2026-09-16T04:00:00Z","v":11060,"vw":70.4443},{"c":69.9235,"h":69.9235,"l":69.26,"n":152,"o":69.26,"t":"2026-09-17T04:00:00Z","v":13321,"vw":69.565121},{"c":68.8658,"h":69.48,"l":68.8658,"n":92,"o":69.24,"t":"2026-09-18T04:00:00Z","v":7470,"vw":69.372836},{"c":68.2151,"h":69.25,"l":68.2151,"n":46,"o":69.15,"t":"2026-09-21T04:00:00Z","v":5122,"vw":69.230134},{"c":68.809,"h":68.84,"l":68.55,"n":29,"o":68.55,"t":"2026-09-22T04:00:00Z","v":457,"vw":68.663333},{"c":70.1832,"h":70.1832,"l":69.15,"n":75,"o":69.15,"t":"2026-09-23T04:00:00Z","v":5658,"vw":69.364195},{"c":70.47,"h":71.26,"l":70.47,"n":54,"o":71.26,"t":"2026-09-24T04:00:00Z","v":3834,"vw":71.096176},{"c":70.545,"h":70.595,"l":70.22,"n":108,"o":70.32,"t":"2026-09-25T04:00:00Z","v":13985,"vw":70.354092},{"c":70.9871,"h":72.0099,"l":70.89,"n":96,"o":71.62,"t":"2026-09-28T04:00:00Z","v":9468,"vw":71.398233},{"c":70.1888,"h":70.54,"l":70.04,"n":39,"o":70.3,"t":"2026-09-29T04:00:00Z","v":974,"vw":70.251667},{"c":70.1743,"h":70.1743,"l":69.86,"n":82,"o":70.14,"t":"2026-09-30T04:00:00Z","v":11115,"vw":69.996505},{"c":70.5121,"h":70.5121,"l":69.72,"n":109,"o":69.75,"t":"2026-10-01T04:00:00Z","v":11647,"vw":70.039227},{"c":70.913,"h":70.92,"l":70.24,"n":83,"o":70.24,"t":"2026-10-02T04:00:00Z","v":8729,"vw":70.551964},{"c":71.1299,"h":71.1299,"l":70.79,"n":18,"o":70.79,"t":"2026-10-05T04:00:00Z","v":247,"vw":70.923786},{"c":71.6088,"h":71.6088,"l":70.92,"n":42,"o":71.02,"t":"2026-10-06T04:00:00Z","v":5084,"vw":71.11288},{"c":71.2989,"h":72.12,"l":71.19,"n":51,"o":71.69,"t":"2026-10-07T04:00:00Z","v":6820,"vw":72.031781},{"c":73.6177,"h":73.77,"l":73.52,"n":69,"o":73.52,"t":"2026-10-08T04:00:00Z","v":5580,"vw":73.717227},{"c":73.55,"h":74.34,"l":73.55,"n":42,"o":74.13,"t":"2026-10-09T04:00:00Z","v":5938,"vw":74.258092},{"c":74.7175,"h":74.97,"l":74.7175,"n":99,"o":74.77,"t":"2026-10-12T04:00:00Z","v":10124,"vw":74.86547},{"c":75.5628,"h":75.5628,"l":75.05,"n":51,"o":75.1,"t":"2026-10-13T04:00:00Z","v":5598,"vw":75.117491},{"c":76.2446,"h":76.54,"l":76.06,"n":104,"o":76.17,"t":"2026-10-14T04:00:00Z","v":10286,"vw":76.188144},{"c":75.7978,"h":77.24,"l":75.7978,"n":75,"o":77.24,"t":"2026-10-15T04:00:00Z","v":12121,"vw":76.778269},{"c":77.6022,"h":77.6022,"l":76.62,"n":108,"o":77.12,"t":"2026-10-16T04:00:00Z","v":17458,"vw":77.015622},{"c":76.61,"h":77.32,"l":76.61,"n":23,"o":77.25,"t":"2026-10-19T04:00:00Z","v":708,"vw":77.025412},{"c":76.6109,"h":77.57,"l":75.9,"n":88,"o":77.52,"t":"2026-10-20T04:00:00Z","v":14441,"vw":77.138947},{"c":76.4412,"h":76.63,"l":76.4412,"n":17,"o":76.54,"t":"2026-10-21T04:00:00Z","v":418,"vw":76.593553},{"c":76.7049,"h":76.7049,"l":75.87,"n":15,"o":76.5,"t":"2026-10-22T04:00:00Z","v":369,"vw":76.267748}],"volatilityBars":[{"c":68.55,"h":68.55,"l":68.55,"n":2,"o":68.55,"t":"2026-09-22T14:00:00Z","v":101,"vw":68.55},{"c":68.6,"h":68.6,"l":68.6,"n":2,"o":68.6,"t":"2026-09-22T15:00:00Z","v":105,"vw":68.6},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-09-22T16:45:00Z","v":100,"vw":68.84},{"c":69.23,"h":69.3,"l":69.15,"n":33,"o":69.15,"t":"2026-09-23T13:30:00Z","v":3716,"vw":69.231666},{"c":69.84,"h":69.84,"l":69.84,"n":1,"o":69.84,"t":"2026-09-23T13:45:00Z","v":103,"vw":69.84},{"c":69.9159,"h":69.9159,"l":69.9159,"n":3,"o":69.9159,"t":"2026-09-23T14:30:00Z","v":162,"vw":69.9159},{"c":69.55,"h":69.55,"l":69.54,"n":10,"o":69.55,"t":"2026-09-23T16:45:00Z","v":1400,"vw":69.545714},{"c":69.99,"h":69.99,"l":69.91,"n":3,"o":69.91,"t":"2026-09-23T19:00:00Z","v":204,"vw":69.949409},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-09-24T16:00:00Z","v":100,"vw":71.26},{"c":71.11,"h":71.12,"l":71.08,"n":23,"o":71.08,"t":"2026-09-24T16:15:00Z","v":3400,"vw":71.110625},{"c":70.47,"h":70.47,"l":70.47,"n":2,"o":70.47,"t":"2026-09-24T19:45:00Z","v":102,"vw":70.47},{"c":70.38,"h":70.47,"l":70.3,"n":40,"o":70.32,"t":"2026-09-25T13:30:00Z","v":5029,"vw":70.390934},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-09-25T13:45:00Z","v":202,"vw":70.35},{"c":70.33,"h":70.34,"l":70.22,"n":49,"o":70.22,"t":"2026-09-25T17:15:00Z","v":8454,"vw":70.329043},{"c":70.595,"h":70.595,"l":70.595,"n":1,"o":70.595,"t":"2026-09-25T19:45:00Z","v":100,"vw":70.595},{"c":71.35,"h":71.63,"l":71.35,"n":35,"o":71.62,"t":"2026-09-28T13:30:00Z","v":5500,"vw":71.599818},{"c":71.21,"h":71.21,"l":71.21,"n":1,"o":71.21,"t":"2026-09-28T13:45:00Z","v":100,"vw":71.21},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-09-28T14:00:00Z","v":100,"vw":71.41},{"c":72.0099,"h":72.0099,"l":72.0099,"n":2,"o":72.0099,"t":"2026-09-28T15:00:00Z","v":181,"vw":72.0099},{"c":70.89,"h":71.08,"l":70.89,"n":27,"o":71.07,"t":"2026-09-28T16:15:00Z","v":3303,"vw":71.034242},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-09-29T13:30:00Z","v":100,"vw":70.3},{"c":70.54,"h":70.54,"l":70.54,"n":1,"o":70.54,"t":"2026-09-29T14:00:00Z","v":100,"vw":70.54},{"c":70.36,"h":70.36,"l":70.36,"n":3,"o":70.36,"t":"2026-09-29T15:45:00Z","v":200,"vw":70.36},{"c":70.07,"h":70.2,"l":70.07,"n":2,"o":70.2,"t":"2026-09-29T18:00:00Z","v":200,"vw":70.135},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-09-29T18:30:00Z","v":100,"vw":70.04},{"c":69.91,"h":69.91,"l":69.91,"n":3,"o":69.91,"t":"2026-09-30T13:15:00Z","v":600,"vw":69.91},{"c":69.86,"h":70.16,"l":69.86,"n":60,"o":70.14,"t":"2026-09-30T13:30:00Z","v":10212,"vw":69.995644},{"c":70.13,"h":70.13,"l":70.13,"n":1,"o":70.13,"t":"2026-09-30T15:45:00Z","v":100,"vw":70.13},{"c":69.95,"h":69.95,"l":69.95,"n":1,"o":69.95,"t":"2026-09-30T19:45:00Z","v":100,"vw":69.95},{"c":69.72,"h":69.79,"l":69.72,"n":37,"o":69.75,"t":"2026-10-01T13:30:00Z","v":4500,"vw":69.751088},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-01T14:15:00Z","v":100,"vw":70},{"c":70.28,"h":70.28,"l":70.26,"n":27,"o":70.28,"t":"2026-10-01T15:30:00Z","v":3807,"vw":70.265788},{"c":70.17,"h":70.18,"l":70.07,"n":18,"o":70.1,"t":"2026-10-01T17:45:00Z","v":3072,"vw":70.165},{"c":70.39,"h":70.39,"l":70.24,"n":38,"o":70.24,"t":"2026-10-02T13:30:00Z","v":5204,"vw":70.319401},{"c":70.88,"h":70.92,"l":70.82,"n":24,"o":70.82,"t":"2026-10-02T13:45:00Z","v":3400,"vw":70.904546},{"c":70.79,"h":70.79,"l":70.79,"n":1,"o":70.79,"t":"2026-10-05T13:30:00Z","v":100,"vw":70.79},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-10-05T15:30:00Z","v":106,"vw":71.05},{"c":70.92,"h":71.17,"l":70.92,"n":24,"o":71.02,"t":"2026-10-06T13:30:00Z","v":5057,"vw":71.112881},{"c":72.06,"h":72.12,"l":71.69,"n":34,"o":71.69,"t":"2026-10-07T13:30:00Z","v":6603,"vw":72.044622},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-07T17:00:00Z","v":100,"vw":71.19},{"c":73.52,"h":73.52,"l":73.52,"n":1,"o":73.52,"t":"2026-10-08T13:30:00Z","v":104,"vw":73.52},{"c":73.76,"h":73.77,"l":73.67,"n":44,"o":73.68,"t":"2026-10-08T14:15:00Z","v":5346,"vw":73.721196},{"c":74.13,"h":74.13,"l":74.13,"n":2,"o":74.13,"t":"2026-10-09T13:30:00Z","v":105,"vw":74.13},{"c":74.11,"h":74.11,"l":74.11,"n":4,"o":74.11,"t":"2026-10-09T14:00:00Z","v":301,"vw":74.11},{"c":74.33,"h":74.34,"l":74.33,"n":21,"o":74.34,"t":"2026-10-09T14:30:00Z","v":3600,"vw":74.333333},{"c":74.24,"h":74.25,"l":74.24,"n":4,"o":74.25,"t":"2026-10-09T15:00:00Z","v":1600,"vw":74.2475},{"c":73.62,"h":73.64,"l":73.62,"n":2,"o":73.64,"t":"2026-10-09T19:45:00Z","v":200,"vw":73.63},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-10-09T20:00:00Z","v":100,"vw":73.55},{"c":74.97,"h":74.97,"l":74.77,"n":25,"o":74.77,"t":"2026-10-12T13:30:00Z","v":5401,"vw":74.874074},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-10-12T16:00:00Z","v":102,"vw":74.78},{"c":74.8284,"h":74.89,"l":74.8096,"n":10,"o":74.8096,"t":"2026-10-12T18:45:00Z","v":1385,"vw":74.840987},{"c":74.9199,"h":74.92,"l":74.8999,"n":12,"o":74.909,"t":"2026-10-12T19:00:00Z","v":884,"vw":74.909768},{"c":74.8499,"h":74.91,"l":74.8396,"n":10,"o":74.8396,"t":"2026-10-12T19:15:00Z","v":779,"vw":74.858599},{"c":74.8068,"h":74.8068,"l":74.8068,"n":2,"o":74.8068,"t":"2026-10-12T19:30:00Z","v":669,"vw":74.8068},{"c":75.09,"h":75.1,"l":75.05,"n":23,"o":75.1,"t":"2026-10-13T13:30:00Z","v":5000,"vw":75.093469},{"c":75.275,"h":75.275,"l":75.275,"n":1,"o":75.275,"t":"2026-10-13T14:15:00Z","v":108,"vw":75.275},{"c":75.485,"h":75.485,"l":75.485,"n":1,"o":75.485,"t":"2026-10-13T14:45:00Z","v":108,"vw":75.485},{"c":75.435,"h":75.435,"l":75.41,"n":2,"o":75.41,"t":"2026-10-13T18:00:00Z","v":200,"vw":75.4225},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-14T13:30:00Z","v":100,"vw":76.17},{"c":76.16,"h":76.16,"l":76.06,"n":36,"o":76.06,"t":"2026-10-14T13:45:00Z","v":5570,"vw":76.112909},{"c":76.28,"h":76.28,"l":76.27,"n":24,"o":76.27,"t":"2026-10-14T15:00:00Z","v":3724,"vw":76.271389},{"c":76.35,"h":76.35,"l":76.35,"n":1,"o":76.35,"t":"2026-10-14T15:15:00Z","v":100,"vw":76.35},{"c":76.3,"h":76.3,"l":76.3,"n":2,"o":76.3,"t":"2026-10-14T15:30:00Z","v":112,"vw":76.3},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-14T16:45:00Z","v":100,"vw":76.5},{"c":76.54,"h":76.54,"l":76.54,"n":3,"o":76.54,"t":"2026-10-14T17:45:00Z","v":114,"vw":76.54},{"c":76.41,"h":76.41,"l":76.41,"n":2,"o":76.41,"t":"2026-10-14T18:45:00Z","v":142,"vw":76.41},{"c":77.05,"h":77.05,"l":77.05,"n":3,"o":77.05,"t":"2026-10-15T13:15:00Z","v":1500,"vw":77.05},{"c":76.59,"h":77.24,"l":76.59,"n":55,"o":77.24,"t":"2026-10-15T13:30:00Z","v":10525,"vw":76.77827},{"c":76.88,"h":76.88,"l":76.88,"n":3,"o":76.88,"t":"2026-10-16T13:15:00Z","v":1500,"vw":76.88},{"c":76.94,"h":77.29,"l":76.91,"n":66,"o":77.12,"t":"2026-10-16T13:30:00Z","v":11816,"vw":77.120872},{"c":76.79,"h":76.79,"l":76.79,"n":8,"o":76.79,"t":"2026-10-16T13:45:00Z","v":2000,"vw":76.79},{"c":76.62,"h":76.62,"l":76.62,"n":8,"o":76.62,"t":"2026-10-16T14:15:00Z","v":2000,"vw":76.62},{"c":77.32,"h":77.32,"l":77.25,"n":2,"o":77.25,"t":"2026-10-19T13:45:00Z","v":200,"vw":77.285},{"c":76.9801,"h":76.9801,"l":76.9801,"n":1,"o":76.9801,"t":"2026-10-19T14:00:00Z","v":229,"vw":76.9801},{"c":76.61,"h":76.61,"l":76.61,"n":2,"o":76.61,"t":"2026-10-19T20:00:00Z","v":101,"vw":76.61},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-20T13:15:00Z","v":1500,"vw":77.6},{"c":76.82,"h":77.57,"l":76.81,"n":56,"o":77.52,"t":"2026-10-20T13:30:00Z","v":10600,"vw":77.33849},{"c":76.17,"h":76.23,"l":76.17,"n":15,"o":76.23,"t":"2026-10-20T14:15:00Z","v":2103,"vw":76.191905},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-10-20T15:00:00Z","v":102,"vw":75.9},{"c":76.54,"h":76.54,"l":76.54,"n":2,"o":76.54,"t":"2026-10-21T13:30:00Z","v":104,"vw":76.54},{"c":76.63,"h":76.63,"l":76.63,"n":4,"o":76.63,"t":"2026-10-21T14:00:00Z","v":119,"vw":76.63},{"c":76.61,"h":76.61,"l":76.61,"n":1,"o":76.61,"t":"2026-10-21T14:30:00Z","v":104,"vw":76.61},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-22T14:15:00Z","v":104,"vw":76.5},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-22T15:30:00Z","v":100,"vw":75.87},{"c":76.43,"h":76.43,"l":76.43,"n":1,"o":76.43,"t":"2026-10-22T17:00:00Z","v":102,"vw":76.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.954865951797171,"strike":81.95134048202829,"iv":0.31056922982158597,"gamma":0.04754728509329513,"theta":-0.03918820117297529,"vega":0.06837905302184931,"rho":0.013612478180618998,"breakevenPct":8.084628796628987},{"delta":0.3,"premium":1.101037645319095,"strike":80.48962354680904,"iv":0.28043577476236786,"gamma":0.057683451968523376,"theta":-0.03911853855213578,"vega":0.07472451768685053,"rho":0.01635992072987296,"breakevenPct":6.369555520088222},{"delta":0.35,"premium":1.2605804620820165,"strike":79.36811164524562,"iv":0.2581463490700994,"gamma":0.06646172038076367,"theta":-0.03850097037480114,"vega":0.07977298535488717,"rho":0.019172338892179456,"breakevenPct":5.11543865819217},{"delta":0.4,"premium":1.4869326500732065,"strike":78.53733528550512,"iv":0.25035827232796487,"gamma":0.07110439238653002,"theta":-0.03908653001464129,"vega":0.08321185944363105,"rho":0.02198808633731525,"breakevenPct":4.32745226912275},{"delta":0.45,"premium":1.7567622950819675,"strike":77.81830601092896,"iv":0.2489271857923497,"gamma":0.07332718579234973,"theta":-0.040199863387978145,"vega":0.08538169398907104,"rho":0.02478242995909262,"breakevenPct":3.741831755221546},{"delta":0.5,"premium":2.064139344262295,"strike":77.13524590163935,"iv":0.24940532786885244,"gamma":0.07380532786885245,"theta":-0.04095122950819672,"vega":0.08606475409836066,"rho":0.027570785808871533,"breakevenPct":3.2520546221970754},{"delta":0.55,"premium":2.3959459459459462,"strike":76.4581081081081,"iv":0.2484162162162162,"gamma":0.07335810810810811,"theta":-0.04077486486486486,"vega":0.08517040540540541,"rho":0.03035335721990289,"breakevenPct":2.8018471493399497},{"delta":0.6,"premium":2.7685449358059913,"strike":75.77032810271041,"iv":0.24846462196861627,"gamma":0.07172867332382311,"theta":-0.04029329529243937,"vega":0.0832435092724679,"rho":0.03312136890098483,"breakevenPct":2.3909463913210374},{"delta":0.65,"premium":3.2143366619115548,"strike":75.05706134094152,"iv":0.25146034236804565,"gamma":0.06809101283880171,"theta":-0.039651355206847365,"vega":0.07996248216833095,"rho":0.03586173070705267,"breakevenPct":2.0422398084777793},{"delta":0.7,"premium":3.724045801526717,"strike":74.29770992366413,"iv":0.25310458015267173,"gamma":0.0633053435114504,"theta":-0.03805496183206107,"vega":0.07485419847328245,"rho":0.038564177355935904,"breakevenPct":1.7167817508279697},{"delta":0.75,"premium":4.2327354260089685,"strike":73.5440956651719,"iv":0.2501439461883408,"gamma":0.05839103139013453,"theta":-0.03525724962630793,"vega":0.0682865470852018,"rho":0.04126720301845887,"breakevenPct":1.3974740742519292},{"delta":0.8,"premium":4.8096339113680155,"strike":72.73795761078998,"iv":0.24626685934489403,"gamma":0.05244161849710982,"theta":-0.03170423892100192,"vega":0.0603057803468208,"rho":0.043930827031001006,"breakevenPct":1.0986149804745178},{"delta":0.85,"premium":5.574626865671641,"strike":71.78171641791045,"iv":0.24505167910447762,"gamma":0.04370447761194031,"theta":-0.027633955223880603,"vega":0.05018414179104479,"rho":0.046485582512545545,"breakevenPct":0.8492850959744422},{"delta":0.9,"premium":6.855325992728095,"strike":70.29153946732097,"iv":0.2523568416515827,"gamma":0.032910753237212556,"theta":-0.0216455840840371,"vega":0.037676522287897446,"rho":0.048664148356522344,"breakevenPct":0.5761893438999096}],"put":[{"delta":0.1,"premium":0.675,"strike":62.613588220046445,"iv":0.6156952450549316,"gamma":0.013258975076302264,"theta":-0.03941001234440073,"vega":0.03776890264293482,"rho":-0.006805587667691683,"breakevenPct":19.250806376064045},{"delta":0.15,"premium":0.7841816364234183,"strike":68.18363272846837,"iv":0.44340390898185505,"gamma":0.024452141773132964,"theta":-0.0371628827108674,"vega":0.05016627987408187,"rho":-0.010106736709455588,"breakevenPct":12.13149213147407},{"delta":0.2,"premium":0.9407021226642943,"strike":70.87602830219059,"iv":0.372448193870797,"gamma":0.034945064540540416,"theta":-0.03700563647574573,"vega":0.06023485042275014,"rho":-0.013433422809378325,"breakevenPct":8.825477668928192},{"delta":0.25,"premium":1.0785403963486069,"strike":72.71387195131476,"iv":0.32153633400748355,"gamma":0.046004739628515715,"theta":-0.035682994236609894,"vega":0.06833184425420606,"rho":-0.016754517099162237,"breakevenPct":6.609184608850076},{"delta":0.3,"premium":1.2484822328514005,"strike":73.98988155234267,"iv":0.2916835122903338,"gamma":0.055384922087721514,"theta":-0.03498181129670659,"vega":0.07482847169844468,"rho":-0.020072077674933072,"breakevenPct":5.16720663283405},{"delta":0.35,"premium":1.4726098628504394,"strike":74.89043945140176,"iv":0.2769818709483294,"gamma":0.06190683882884404,"theta":-0.035086634003816904,"vega":0.07997350017956759,"rho":-0.02323555327386237,"breakevenPct":4.2853460619187},{"delta":0.4,"premium":1.7697388632872504,"strike":75.67434715821813,"iv":0.2737838709677419,"gamma":0.06506021505376344,"theta":-0.035774347158218124,"vega":0.0832973886328725,"rho":-0.026533140502954345,"breakevenPct":3.650733792846511},{"delta":0.45,"premium":2.1146050670640837,"strike":76.42921013412817,"iv":0.27391549925484354,"gamma":0.06658628912071535,"theta":-0.03631460506706408,"vega":0.08528673621460506,"rho":-0.029864322702120017,"breakevenPct":3.1162219531423907},{"delta":0.5,"premium":2.5030245022970905,"strike":77.1791730474732,"iv":0.27550168453292495,"gamma":0.06686707503828485,"theta":-0.0365104134762634,"vega":0.08607457886676877,"rho":-0.03321438081946548,"breakevenPct":2.644878560331724},{"delta":0.55,"premium":2.943300153139357,"strike":77.94486983154671,"iv":0.27764563552833077,"gamma":0.06587166921898928,"theta":-0.03612756508422665,"vega":0.08553859111791731,"rho":-0.036590621002882434,"breakevenPct":2.2206277846560507},{"delta":0.6,"premium":3.468617021276595,"strike":78.759410801964,"iv":0.2811414075286416,"gamma":0.06344582651391163,"theta":-0.035112765957446807,"vega":0.08337364975450082,"rho":-0.040008208265053045,"breakevenPct":1.8435669941719448},{"delta":0.65,"premium":4.063120567375886,"strike":79.62588652482269,"iv":0.284515780141844,"gamma":0.06007127659574468,"theta":-0.0333604609929078,"vega":0.07988351063829788,"rho":-0.04346542751612315,"breakevenPct":1.4889974989253467},{"delta":0.7,"premium":4.789678423236513,"strike":80.59958506224066,"iv":0.29015705394190866,"gamma":0.05532219917012449,"theta":-0.031180912863070544,"vega":0.0750221991701245,"rho":-0.047004970070910715,"breakevenPct":1.1668007663080764},{"delta":0.75,"premium":5.662013729977117,"strike":81.7025171624714,"iv":0.2964423340961098,"gamma":0.0494766590389016,"theta":-0.028262700228832954,"vega":0.06861464530892449,"rho":-0.0506426114199758,"breakevenPct":0.8661722621445543}]},"raw":{"call":[{"delta":0.25,"premium":0.954865951797171,"strike":81.95134048202829,"iv":0.31056922982158597,"gamma":0.04754728509329513,"theta":-0.03918820117297529,"vega":0.06837905302184931,"rho":0.013612478180618998,"breakevenPct":8.084628796628987},{"delta":0.3,"premium":1.101037645319095,"strike":80.48962354680904,"iv":0.28043577476236786,"gamma":0.057683451968523376,"theta":-0.03911853855213578,"vega":0.07472451768685053,"rho":0.01635992072987296,"breakevenPct":6.369555520088222},{"delta":0.35,"premium":1.2605804620820165,"strike":79.36811164524562,"iv":0.2581463490700994,"gamma":0.06646172038076367,"theta":-0.03850097037480114,"vega":0.07977298535488717,"rho":0.019172338892179456,"breakevenPct":5.11543865819217},{"delta":0.4,"premium":1.4869326500732065,"strike":78.53733528550512,"iv":0.25035827232796487,"gamma":0.07110439238653002,"theta":-0.03908653001464129,"vega":0.08321185944363105,"rho":0.02198808633731525,"breakevenPct":4.32745226912275},{"delta":0.45,"premium":1.7567622950819675,"strike":77.81830601092896,"iv":0.2489271857923497,"gamma":0.07332718579234973,"theta":-0.040199863387978145,"vega":0.08538169398907104,"rho":0.02478242995909262,"breakevenPct":3.741831755221546},{"delta":0.5,"premium":2.064139344262295,"strike":77.13524590163935,"iv":0.24940532786885244,"gamma":0.07380532786885245,"theta":-0.04095122950819672,"vega":0.08606475409836066,"rho":0.027570785808871533,"breakevenPct":3.2520546221970754},{"delta":0.55,"premium":2.3959459459459462,"strike":76.4581081081081,"iv":0.2484162162162162,"gamma":0.07335810810810811,"theta":-0.04077486486486486,"vega":0.08517040540540541,"rho":0.03035335721990289,"breakevenPct":2.8018471493399497},{"delta":0.6,"premium":2.7685449358059913,"strike":75.77032810271041,"iv":0.24846462196861627,"gamma":0.07172867332382311,"theta":-0.04029329529243937,"vega":0.0832435092724679,"rho":0.03312136890098483,"breakevenPct":2.3909463913210374},{"delta":0.65,"premium":3.2143366619115548,"strike":75.05706134094152,"iv":0.25146034236804565,"gamma":0.06809101283880171,"theta":-0.039651355206847365,"vega":0.07996248216833095,"rho":0.03586173070705267,"breakevenPct":2.0422398084777793},{"delta":0.7,"premium":3.724045801526717,"strike":74.29770992366413,"iv":0.25310458015267173,"gamma":0.0633053435114504,"theta":-0.03805496183206107,"vega":0.07485419847328245,"rho":0.038564177355935904,"breakevenPct":1.7167817508279697},{"delta":0.75,"premium":4.2327354260089685,"strike":73.5440956651719,"iv":0.2501439461883408,"gamma":0.05839103139013453,"theta":-0.03525724962630793,"vega":0.0682865470852018,"rho":0.04126720301845887,"breakevenPct":1.3974740742519292},{"delta":0.8,"premium":4.8096339113680155,"strike":72.73795761078998,"iv":0.24626685934489403,"gamma":0.05244161849710982,"theta":-0.03170423892100192,"vega":0.0603057803468208,"rho":0.043930827031001006,"breakevenPct":1.0986149804745178},{"delta":0.85,"premium":5.574626865671641,"strike":71.78171641791045,"iv":0.24505167910447762,"gamma":0.04370447761194031,"theta":-0.027633955223880603,"vega":0.05018414179104479,"rho":0.046485582512545545,"breakevenPct":0.8492850959744422},{"delta":0.9,"premium":6.855325992728095,"strike":70.29153946732097,"iv":0.2523568416515827,"gamma":0.032910753237212556,"theta":-0.0216455840840371,"vega":0.037676522287897446,"rho":0.048664148356522344,"breakevenPct":0.5761893438999096}],"put":[{"delta":0.1,"premium":0.675,"strike":62.613588220046445,"iv":0.6156952450549316,"gamma":0.013258975076302264,"theta":-0.03941001234440073,"vega":0.03776890264293482,"rho":-0.006805587667691683,"breakevenPct":19.250806376064045},{"delta":0.15,"premium":0.7841816364234183,"strike":68.18363272846837,"iv":0.44340390898185505,"gamma":0.024452141773132964,"theta":-0.0371628827108674,"vega":0.05016627987408187,"rho":-0.010106736709455588,"breakevenPct":12.13149213147407},{"delta":0.2,"premium":0.9407021226642943,"strike":70.87602830219059,"iv":0.372448193870797,"gamma":0.034945064540540416,"theta":-0.03700563647574573,"vega":0.06023485042275014,"rho":-0.013433422809378325,"breakevenPct":8.825477668928192},{"delta":0.25,"premium":1.0785403963486069,"strike":72.71387195131476,"iv":0.32153633400748355,"gamma":0.046004739628515715,"theta":-0.035682994236609894,"vega":0.06833184425420606,"rho":-0.016754517099162237,"breakevenPct":6.609184608850076},{"delta":0.3,"premium":1.2484822328514005,"strike":73.98988155234267,"iv":0.2916835122903338,"gamma":0.055384922087721514,"theta":-0.03498181129670659,"vega":0.07482847169844468,"rho":-0.020072077674933072,"breakevenPct":5.16720663283405},{"delta":0.35,"premium":1.4726098628504394,"strike":74.89043945140176,"iv":0.2769818709483294,"gamma":0.06190683882884404,"theta":-0.035086634003816904,"vega":0.07997350017956759,"rho":-0.02323555327386237,"breakevenPct":4.2853460619187},{"delta":0.4,"premium":1.7697388632872504,"strike":75.67434715821813,"iv":0.2737838709677419,"gamma":0.06506021505376344,"theta":-0.035774347158218124,"vega":0.0832973886328725,"rho":-0.026533140502954345,"breakevenPct":3.650733792846511},{"delta":0.45,"premium":2.1146050670640837,"strike":76.42921013412817,"iv":0.27391549925484354,"gamma":0.06658628912071535,"theta":-0.03631460506706408,"vega":0.08528673621460506,"rho":-0.029864322702120017,"breakevenPct":3.1162219531423907},{"delta":0.5,"premium":2.5030245022970905,"strike":77.1791730474732,"iv":0.27550168453292495,"gamma":0.06686707503828485,"theta":-0.0365104134762634,"vega":0.08607457886676877,"rho":-0.03321438081946548,"breakevenPct":2.644878560331724},{"delta":0.55,"premium":2.943300153139357,"strike":77.94486983154671,"iv":0.27764563552833077,"gamma":0.06587166921898928,"theta":-0.03612756508422665,"vega":0.08553859111791731,"rho":-0.036590621002882434,"breakevenPct":2.2206277846560507},{"delta":0.6,"premium":3.468617021276595,"strike":78.759410801964,"iv":0.2811414075286416,"gamma":0.06344582651391163,"theta":-0.035112765957446807,"vega":0.08337364975450082,"rho":-0.040008208265053045,"breakevenPct":1.8435669941719448},{"delta":0.65,"premium":4.063120567375886,"strike":79.62588652482269,"iv":0.284515780141844,"gamma":0.06007127659574468,"theta":-0.0333604609929078,"vega":0.07988351063829788,"rho":-0.04346542751612315,"breakevenPct":1.4889974989253467},{"delta":0.7,"premium":4.789678423236513,"strike":80.59958506224066,"iv":0.29015705394190866,"gamma":0.05532219917012449,"theta":-0.031180912863070544,"vega":0.0750221991701245,"rho":-0.047004970070910715,"breakevenPct":1.1668007663080764},{"delta":0.75,"premium":5.662013729977117,"strike":81.7025171624714,"iv":0.2964423340961098,"gamma":0.0494766590389016,"theta":-0.028262700228832954,"vega":0.06861464530892449,"rho":-0.0506426114199758,"breakevenPct":0.8661722621445543}]}},"errors":["fundamentals:provider_http_404"],"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"}}