{"symbol":"SKYU","url":"https://intraalpha.com/companies/SKYU","capturedAt":"2026-10-22T21:54:59.516Z","state":"ready","quote":{"symbol":"SKYU","last_price":51.4535,"prev_close":52.97,"regular_close":51.4535,"change":-1.5165,"change_pct":-2.8629,"regular_change":-1.5165,"regular_change_pct":-2.8629,"extended_change":0,"extended_change_pct":0,"bid":25.65,"ask":76.94,"bid_size":200,"ask_size":100,"volume":1491,"vwap":51.58,"open":51.58,"high":51.58,"low":51.4535,"close":51.4535,"trade_count":19,"last_trade_at":"2026-10-22T20:00:00.092337215Z","last_quote_at":"2026-10-22T20:04:43.987705179Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:57.783517867-04:00","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":6000000,"net_expense_ratio":null,"portfolio_turnover":0.28,"dividend_yield":0.0045,"inception_date":"2021-01-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:59.091125+00:00"},"optionObservedAt":"2026-10-22T19:55:02.928Z","bars":[{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-15T11:35:00Z","v":211,"vw":52.57},{"c":49.76,"h":49.76,"l":49.7501,"n":31,"o":49.76,"t":"2026-10-15T14:35:00Z","v":5031,"vw":49.758568},{"c":50.46,"h":50.46,"l":50.46,"n":16,"o":50.46,"t":"2026-10-15T14:40:00Z","v":4335,"vw":50.46},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-15T14:50:00Z","v":175,"vw":50.72},{"c":51.54,"h":51.54,"l":51.54,"n":9,"o":51.54,"t":"2026-10-15T15:15:00Z","v":1691,"vw":51.54},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-15T16:00:00Z","v":194,"vw":51.65},{"c":51.49,"h":51.49,"l":51.49,"n":5,"o":51.49,"t":"2026-10-15T16:05:00Z","v":168,"vw":51.49},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-10-15T16:15:00Z","v":502,"vw":51.4},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-15T19:45:00Z","v":300,"vw":52.99},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-10-16T13:35:00Z","v":700,"vw":52.17},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-10-16T13:40:00Z","v":700,"vw":51.26},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-19T14:05:00Z","v":700,"vw":48.71},{"c":49.27,"h":49.27,"l":49.27,"n":3,"o":49.27,"t":"2026-10-19T14:30:00Z","v":225,"vw":49.27},{"c":49.885,"h":49.885,"l":49.885,"n":1,"o":49.885,"t":"2026-10-19T17:25:00Z","v":258,"vw":49.885},{"c":50.65,"h":50.65,"l":50.65,"n":2,"o":50.65,"t":"2026-10-19T23:25:00Z","v":211,"vw":50.65},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-20T13:30:00Z","v":623,"vw":49.78},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-20T13:40:00Z","v":117,"vw":49.1},{"c":48.92,"h":48.92,"l":48.81,"n":3,"o":48.81,"t":"2026-10-20T13:45:00Z","v":855,"vw":48.828224},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-10-20T14:00:00Z","v":153,"vw":50.39},{"c":50.675,"h":50.675,"l":50.675,"n":1,"o":50.675,"t":"2026-10-20T14:40:00Z","v":124,"vw":50.675},{"c":51.1177,"h":51.1177,"l":51.1177,"n":3,"o":51.1177,"t":"2026-10-20T15:00:00Z","v":366,"vw":51.1177},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-20T19:05:00Z","v":274,"vw":51.1},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-21T14:20:00Z","v":700,"vw":52.62},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-21T14:25:00Z","v":700,"vw":52.77},{"c":52.72,"h":52.75,"l":52.72,"n":2,"o":52.75,"t":"2026-10-21T14:45:00Z","v":412,"vw":52.733835},{"c":52.92,"h":52.92,"l":52.92,"n":9,"o":52.92,"t":"2026-10-21T14:50:00Z","v":912,"vw":52.92},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-21T16:35:00Z","v":942,"vw":53.05},{"c":53.17,"h":53.295,"l":53.17,"n":4,"o":53.295,"t":"2026-10-21T17:05:00Z","v":455,"vw":53.239444},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-21T17:40:00Z","v":225,"vw":53.49},{"c":53.315,"h":53.315,"l":53.315,"n":1,"o":53.315,"t":"2026-10-21T18:30:00Z","v":352,"vw":53.315},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-21T20:00:00Z","v":152,"vw":52.97},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-22T15:30:00Z","v":1456,"vw":51.58}],"history":[{"c":29.57,"h":29.9501,"l":29.34,"n":22,"o":29.34,"t":"2024-10-21T04:00:00Z","v":1449,"vw":29.708302},{"c":28.84,"h":28.84,"l":28.8373,"n":10,"o":28.8373,"t":"2024-10-22T04:00:00Z","v":754,"vw":28.8373},{"c":28.11,"h":28.11,"l":28.0188,"n":11,"o":28.0188,"t":"2024-10-23T04:00:00Z","v":1363,"vw":28.022903},{"c":28.63,"h":28.63,"l":28.58,"n":7,"o":28.58,"t":"2024-10-24T04:00:00Z","v":203,"vw":28.58},{"c":28.95,"h":29.3792,"l":28.95,"n":13,"o":29.3792,"t":"2024-10-25T04:00:00Z","v":1063,"vw":29.289109},{"c":29.03,"h":29.03,"l":28.83,"n":31,"o":28.93,"t":"2024-10-28T04:00:00Z","v":3317,"vw":28.899614},{"c":29.65,"h":29.65,"l":29.03,"n":15,"o":29.03,"t":"2024-10-29T04:00:00Z","v":638,"vw":29.03},{"c":29.6,"h":30.05,"l":29.6,"n":41,"o":29.66,"t":"2024-10-30T04:00:00Z","v":3706,"vw":29.838371},{"c":28.64,"h":29.31,"l":28.64,"n":19,"o":29.31,"t":"2024-10-31T04:00:00Z","v":1566,"vw":28.997915},{"c":29.82,"h":30.063,"l":29.32,"n":38,"o":29.32,"t":"2024-11-01T04:00:00Z","v":1654,"vw":29.793019},{"c":29.61,"h":29.81,"l":29.5,"n":37,"o":29.6,"t":"2024-11-04T05:00:00Z","v":2890,"vw":29.625844},{"c":30.55,"h":30.55,"l":29.9269,"n":32,"o":30.05,"t":"2024-11-05T05:00:00Z","v":2202,"vw":30.131926},{"c":33.13,"h":33.15,"l":31.99,"n":63,"o":31.99,"t":"2024-11-06T05:00:00Z","v":6096,"vw":32.41707},{"c":35.48,"h":35.49,"l":34.46,"n":54,"o":34.46,"t":"2024-11-07T05:00:00Z","v":3202,"vw":35.044019},{"c":35.65,"h":35.65,"l":34.995,"n":26,"o":34.995,"t":"2024-11-08T05:00:00Z","v":1240,"vw":35.520346},{"c":37.14,"h":37.14,"l":36.39,"n":88,"o":36.39,"t":"2024-11-11T05:00:00Z","v":6329,"vw":36.603366},{"c":36.71,"h":36.7812,"l":36.44,"n":53,"o":36.78,"t":"2024-11-12T05:00:00Z","v":3461,"vw":36.6121},{"c":36.99,"h":37.92,"l":36.99,"n":80,"o":37.899,"t":"2024-11-13T05:00:00Z","v":3515,"vw":37.436378},{"c":36.13,"h":36.38,"l":35.91,"n":109,"o":36.2,"t":"2024-11-14T05:00:00Z","v":7552,"vw":36.146575},{"c":34.31,"h":35.5,"l":34.27,"n":64,"o":35.5,"t":"2024-11-15T05:00:00Z","v":4000,"vw":34.553309},{"c":34.3,"h":34.6699,"l":34.08,"n":35,"o":34.25,"t":"2024-11-18T05:00:00Z","v":3132,"vw":34.500202},{"c":35.17,"h":35.17,"l":33.87,"n":40,"o":33.87,"t":"2024-11-19T05:00:00Z","v":3512,"vw":34.506485},{"c":35.4228,"h":35.4228,"l":34.95,"n":30,"o":35.15,"t":"2024-11-20T05:00:00Z","v":1636,"vw":35.184486},{"c":37.52,"h":37.87,"l":36.31,"n":81,"o":36.47,"t":"2024-11-21T05:00:00Z","v":4497,"vw":37.281979},{"c":38.69,"h":38.82,"l":37.8885,"n":74,"o":38.02,"t":"2024-11-22T05:00:00Z","v":4107,"vw":38.383276},{"c":39.12,"h":40,"l":39.05,"n":58,"o":40,"t":"2024-11-25T05:00:00Z","v":2936,"vw":39.618462},{"c":39.49,"h":39.6,"l":39.2818,"n":97,"o":39.3973,"t":"2024-11-26T05:00:00Z","v":7081,"vw":39.453278},{"c":37.8,"h":39.49,"l":37.37,"n":104,"o":39.49,"t":"2024-11-27T05:00:00Z","v":12858,"vw":38.538227},{"c":38.17,"h":38.25,"l":38.17,"n":31,"o":38.175,"t":"2024-11-29T05:00:00Z","v":1403,"vw":38.204801},{"c":38.44,"h":39.03,"l":38.37,"n":131,"o":38.525,"t":"2024-12-02T05:00:00Z","v":6164,"vw":38.432026},{"c":38.97,"h":38.97,"l":38.37,"n":36,"o":38.37,"t":"2024-12-03T05:00:00Z","v":1578,"vw":38.60847},{"c":41.63,"h":42.07,"l":39.45,"n":125,"o":39.45,"t":"2024-12-04T05:00:00Z","v":12193,"vw":41.287776},{"c":41,"h":41.82,"l":41,"n":90,"o":41.82,"t":"2024-12-05T05:00:00Z","v":9569,"vw":41.527018},{"c":43.47,"h":43.79,"l":42.815,"n":140,"o":42.9,"t":"2024-12-06T05:00:00Z","v":10514,"vw":43.520377},{"c":41.79,"h":43.47,"l":41.71,"n":133,"o":43.35,"t":"2024-12-09T05:00:00Z","v":9587,"vw":42.098626},{"c":39.58,"h":41.4,"l":39.26,"n":126,"o":41.4,"t":"2024-12-10T05:00:00Z","v":7429,"vw":40.64669},{"c":40.98,"h":41.2,"l":40.22,"n":50,"o":40.22,"t":"2024-12-11T05:00:00Z","v":3836,"vw":40.957187},{"c":41.03,"h":41.49,"l":40.8,"n":56,"o":40.8627,"t":"2024-12-12T05:00:00Z","v":4705,"vw":41.050686},{"c":40.03,"h":41.03,"l":39.77,"n":56,"o":41.03,"t":"2024-12-13T05:00:00Z","v":2831,"vw":40.303853},{"c":41.28,"h":41.28,"l":40.07,"n":110,"o":40.07,"t":"2024-12-16T05:00:00Z","v":6240,"vw":40.862614},{"c":40.63,"h":41.28,"l":40.54,"n":116,"o":41.28,"t":"2024-12-17T05:00:00Z","v":9438,"vw":40.754412},{"c":37.16,"h":40.48,"l":36.8,"n":114,"o":40.48,"t":"2024-12-18T05:00:00Z","v":6267,"vw":38.045811},{"c":37.31,"h":38.08,"l":36.75,"n":86,"o":37.95,"t":"2024-12-19T05:00:00Z","v":8501,"vw":37.244309},{"c":38.43,"h":38.798,"l":36.2,"n":38,"o":36.2,"t":"2024-12-20T05:00:00Z","v":2149,"vw":38.304501},{"c":38.22,"h":38.22,"l":37.94,"n":34,"o":38.19,"t":"2024-12-23T05:00:00Z","v":1508,"vw":38.140242},{"c":38.87,"h":38.87,"l":38.47,"n":41,"o":38.51,"t":"2024-12-24T05:00:00Z","v":2079,"vw":38.51828},{"c":38.83,"h":38.96,"l":38.19,"n":100,"o":38.19,"t":"2024-12-26T05:00:00Z","v":2956,"vw":38.712774},{"c":37.42,"h":37.9101,"l":36.81,"n":72,"o":37.91,"t":"2024-12-27T05:00:00Z","v":2818,"vw":37.076517},{"c":36.43,"h":36.815,"l":35.59,"n":79,"o":36.5,"t":"2024-12-30T05:00:00Z","v":4838,"vw":35.968137},{"c":35.96,"h":36.4788,"l":35.82,"n":87,"o":36.4788,"t":"2024-12-31T05:00:00Z","v":5775,"vw":35.991549},{"c":36.27,"h":36.92,"l":36.11,"n":47,"o":36.11,"t":"2025-01-02T05:00:00Z","v":6263,"vw":36.559641},{"c":37.47,"h":37.47,"l":36.6986,"n":29,"o":36.6986,"t":"2025-01-03T05:00:00Z","v":607,"vw":36.6986},{"c":38.44,"h":38.684,"l":38.3845,"n":63,"o":38.55,"t":"2025-01-06T05:00:00Z","v":4968,"vw":38.559706},{"c":36.73,"h":36.73,"l":36.73,"n":22,"o":36.73,"t":"2025-01-07T05:00:00Z","v":575,"vw":36.73},{"c":36.81,"h":36.97,"l":36.13,"n":48,"o":36.23,"t":"2025-01-08T05:00:00Z","v":2632,"vw":36.377984},{"c":35.37,"h":35.37,"l":35.31,"n":17,"o":35.31,"t":"2025-01-10T05:00:00Z","v":368,"vw":35.310473},{"c":34.73,"h":34.73,"l":33.87,"n":133,"o":34.16,"t":"2025-01-13T05:00:00Z","v":10269,"vw":34.388384},{"c":35.3136,"h":35.685,"l":35.01,"n":44,"o":35.5,"t":"2025-01-14T05:00:00Z","v":3123,"vw":35.47715},{"c":36.8509,"h":37.25,"l":36.8509,"n":68,"o":36.9244,"t":"2025-01-15T05:00:00Z","v":8435,"vw":37.015146},{"c":37.23,"h":37.27,"l":37.1,"n":24,"o":37.1,"t":"2025-01-16T05:00:00Z","v":728,"vw":37.168537},{"c":37.79,"h":38.015,"l":37.78,"n":13,"o":38.015,"t":"2025-01-17T05:00:00Z","v":826,"vw":37.981429},{"c":38.85,"h":39.02,"l":38.19,"n":28,"o":38.51,"t":"2025-01-21T05:00:00Z","v":1373,"vw":38.586941},{"c":40.03,"h":40.42,"l":39.27,"n":92,"o":39.27,"t":"2025-01-22T05:00:00Z","v":4104,"vw":40.182466},{"c":40.21,"h":40.21,"l":39.48,"n":61,"o":39.48,"t":"2025-01-23T05:00:00Z","v":9230,"vw":39.787934},{"c":40.59,"h":41.41,"l":40.45,"n":117,"o":40.67,"t":"2025-01-24T05:00:00Z","v":7856,"vw":40.90805},{"c":38.33,"h":40.03,"l":38.13,"n":55,"o":39.12,"t":"2025-01-27T05:00:00Z","v":3543,"vw":38.954798},{"c":41.4552,"h":41.54,"l":39.64,"n":102,"o":39.64,"t":"2025-01-28T05:00:00Z","v":10527,"vw":40.887466},{"c":40.66,"h":41.63,"l":40.26,"n":72,"o":41.63,"t":"2025-01-29T05:00:00Z","v":4709,"vw":40.63064},{"c":41.01,"h":41.21,"l":40.6418,"n":62,"o":40.751,"t":"2025-01-30T05:00:00Z","v":2714,"vw":40.842077},{"c":41.17,"h":42.36,"l":40.88,"n":94,"o":42.085,"t":"2025-01-31T05:00:00Z","v":8207,"vw":41.906548},{"c":40.32,"h":40.665,"l":38.47,"n":76,"o":39.11,"t":"2025-02-03T05:00:00Z","v":6367,"vw":39.764646},{"c":41.61,"h":41.61,"l":40.81,"n":91,"o":40.81,"t":"2025-02-04T05:00:00Z","v":8914,"vw":41.297147},{"c":42.24,"h":42.24,"l":41.29,"n":61,"o":41.29,"t":"2025-02-05T05:00:00Z","v":6230,"vw":41.624133},{"c":42.36,"h":42.36,"l":41.33,"n":56,"o":42.08,"t":"2025-02-06T05:00:00Z","v":6825,"vw":41.942835},{"c":41.54,"h":42.98,"l":41.47,"n":143,"o":42.6,"t":"2025-02-07T05:00:00Z","v":14787,"vw":42.122245},{"c":42.91,"h":43.1044,"l":42.14,"n":69,"o":42.14,"t":"2025-02-10T05:00:00Z","v":5869,"vw":42.953948},{"c":41.88,"h":42.22,"l":41.7287,"n":47,"o":42.22,"t":"2025-02-11T05:00:00Z","v":1258,"vw":42.005129},{"c":42.74,"h":42.74,"l":40.72,"n":76,"o":40.98,"t":"2025-02-12T05:00:00Z","v":6041,"vw":41.159807},{"c":43,"h":43,"l":41.97,"n":74,"o":42.68,"t":"2025-02-13T05:00:00Z","v":8163,"vw":42.360115},{"c":42.04,"h":42.04,"l":41.3514,"n":61,"o":41.7,"t":"2025-02-14T05:00:00Z","v":3536,"vw":41.656578},{"c":42.66,"h":42.66,"l":41.3,"n":55,"o":41.86,"t":"2025-02-18T05:00:00Z","v":8122,"vw":41.758901},{"c":41.41,"h":41.78,"l":41.03,"n":55,"o":41.78,"t":"2025-02-19T05:00:00Z","v":5271,"vw":41.198673},{"c":39.97,"h":39.97,"l":38.96,"n":74,"o":39.5,"t":"2025-02-20T05:00:00Z","v":6313,"vw":39.376336},{"c":37.27,"h":40.33,"l":36.76,"n":107,"o":40.33,"t":"2025-02-21T05:00:00Z","v":9459,"vw":39.017996},{"c":35.95,"h":36.82,"l":34.92,"n":85,"o":36.82,"t":"2025-02-24T05:00:00Z","v":5215,"vw":35.650966},{"c":34.74,"h":35.41,"l":33.56,"n":73,"o":35.41,"t":"2025-02-25T05:00:00Z","v":8965,"vw":34.21773},{"c":35.64,"h":36.34,"l":35.41,"n":42,"o":36.0655,"t":"2025-02-26T05:00:00Z","v":1490,"vw":36.053026},{"c":33.91,"h":35.91,"l":33.91,"n":45,"o":34.81,"t":"2025-02-27T05:00:00Z","v":2599,"vw":35.21114},{"c":34.36,"h":34.36,"l":32.65,"n":76,"o":33,"t":"2025-02-28T05:00:00Z","v":8630,"vw":33.381833},{"c":32.56,"h":34.72,"l":32.13,"n":52,"o":34.72,"t":"2025-03-03T05:00:00Z","v":7601,"vw":33.33071},{"c":32.41,"h":32.41,"l":30.43,"n":55,"o":31.12,"t":"2025-03-04T05:00:00Z","v":7130,"vw":31.071344},{"c":33.51,"h":33.51,"l":32.38,"n":22,"o":32.62,"t":"2025-03-05T05:00:00Z","v":2302,"vw":32.576762},{"c":30.23,"h":32.09,"l":30.16,"n":68,"o":32.09,"t":"2025-03-06T05:00:00Z","v":5295,"vw":30.853725},{"c":30.04,"h":30.0555,"l":29.09,"n":61,"o":30.0344,"t":"2025-03-07T05:00:00Z","v":1833,"vw":29.743402},{"c":26.875,"h":28.4,"l":26.33,"n":95,"o":28.4,"t":"2025-03-10T04:00:00Z","v":12418,"vw":27.532866},{"c":27.19,"h":27.34,"l":26.67,"n":50,"o":26.79,"t":"2025-03-11T04:00:00Z","v":6764,"vw":26.993963},{"c":27.94,"h":28.9321,"l":27.61,"n":46,"o":28.9321,"t":"2025-03-12T04:00:00Z","v":4463,"vw":27.943818},{"c":26.26,"h":26.87,"l":26.19,"n":88,"o":26.76,"t":"2025-03-13T04:00:00Z","v":6876,"vw":26.533136},{"c":28.22,"h":28.27,"l":27.51,"n":27,"o":27.51,"t":"2025-03-14T04:00:00Z","v":2949,"vw":28.167926},{"c":29.09,"h":29.2505,"l":28.48,"n":26,"o":28.48,"t":"2025-03-17T04:00:00Z","v":2531,"vw":28.888902},{"c":27.927,"h":28.07,"l":27.28,"n":37,"o":28.07,"t":"2025-03-18T04:00:00Z","v":2645,"vw":27.82923},{"c":29.35,"h":29.44,"l":28.2,"n":37,"o":28.24,"t":"2025-03-19T04:00:00Z","v":2807,"vw":28.883375},{"c":28.61,"h":29.2309,"l":28.58,"n":26,"o":28.59,"t":"2025-03-20T04:00:00Z","v":2506,"vw":28.867079},{"c":28.89,"h":28.89,"l":27.54,"n":21,"o":27.54,"t":"2025-03-21T04:00:00Z","v":3202,"vw":28.098834},{"c":30.34,"h":30.34,"l":30.266,"n":18,"o":30.266,"t":"2025-03-24T04:00:00Z","v":226,"vw":30.266},{"c":30.53,"h":30.7,"l":30.53,"n":20,"o":30.7,"t":"2025-03-25T04:00:00Z","v":697,"vw":30.617166},{"c":28.87,"h":28.87,"l":28.59,"n":20,"o":28.59,"t":"2025-03-26T04:00:00Z","v":292,"vw":28.59},{"c":27.72,"h":27.9949,"l":27.68,"n":21,"o":27.72,"t":"2025-03-27T04:00:00Z","v":1428,"vw":27.778247},{"c":26.07,"h":26.07,"l":25.9397,"n":67,"o":25.9397,"t":"2025-03-28T04:00:00Z","v":3335,"vw":25.95307},{"c":25.43,"h":25.43,"l":24.35,"n":51,"o":24.38,"t":"2025-03-31T04:00:00Z","v":2277,"vw":24.592073},{"c":26.04,"h":26.04,"l":25.12,"n":36,"o":25.12,"t":"2025-04-01T04:00:00Z","v":2998,"vw":25.608056},{"c":26.89,"h":27.14,"l":24.92,"n":31,"o":24.92,"t":"2025-04-02T04:00:00Z","v":1889,"vw":25.66},{"c":22.65,"h":24.17,"l":22.65,"n":99,"o":24.09,"t":"2025-04-03T04:00:00Z","v":10215,"vw":23.473439},{"c":19.72,"h":20.8008,"l":19.6701,"n":54,"o":20.77,"t":"2025-04-04T04:00:00Z","v":2533,"vw":20.141862},{"c":19.8479,"h":19.8601,"l":17.38,"n":45,"o":17.7,"t":"2025-04-07T04:00:00Z","v":3935,"vw":17.850394},{"c":19.23,"h":21.53,"l":19.23,"n":79,"o":21.47,"t":"2025-04-08T04:00:00Z","v":7756,"vw":21.29779},{"c":23.8573,"h":23.8573,"l":19.1806,"n":45,"o":19.1806,"t":"2025-04-09T04:00:00Z","v":1704,"vw":21.519193},{"c":21.56,"h":22.3801,"l":21.4,"n":97,"o":22.36,"t":"2025-04-10T04:00:00Z","v":5283,"vw":22.207086},{"c":21.7609,"h":21.7609,"l":21.7066,"n":12,"o":21.7066,"t":"2025-04-11T04:00:00Z","v":224,"vw":21.7066},{"c":22.0209,"h":22.61,"l":22.0209,"n":63,"o":22.59,"t":"2025-04-14T04:00:00Z","v":2499,"vw":22.491258},{"c":22.3894,"h":22.54,"l":22.31,"n":17,"o":22.54,"t":"2025-04-15T04:00:00Z","v":587,"vw":22.382097},{"c":21.65,"h":21.65,"l":21.33,"n":21,"o":21.33,"t":"2025-04-16T04:00:00Z","v":439,"vw":21.33},{"c":21.4073,"h":21.5,"l":21.4073,"n":18,"o":21.5,"t":"2025-04-17T04:00:00Z","v":595,"vw":21.5},{"c":20.03,"h":20.03,"l":20.03,"n":17,"o":20.03,"t":"2025-04-21T04:00:00Z","v":203,"vw":20.03},{"c":20.93,"h":21.15,"l":20.31,"n":17,"o":20.65,"t":"2025-04-22T04:00:00Z","v":984,"vw":20.613762},{"c":22.55,"h":23.28,"l":22.55,"n":33,"o":23.28,"t":"2025-04-23T04:00:00Z","v":1431,"vw":23.233116},{"c":24.33,"h":24.33,"l":24.2105,"n":23,"o":24.2105,"t":"2025-04-24T04:00:00Z","v":702,"vw":24.2105},{"c":25.06,"h":25.06,"l":24.914,"n":11,"o":24.914,"t":"2025-04-25T04:00:00Z","v":625,"vw":24.914},{"c":25.2044,"h":25.2044,"l":25.01,"n":21,"o":25.01,"t":"2025-04-28T04:00:00Z","v":2187,"vw":25.01},{"c":25.5703,"h":25.5703,"l":25.41,"n":10,"o":25.41,"t":"2025-04-29T04:00:00Z","v":283,"vw":25.41},{"c":25.39,"h":25.39,"l":24.58,"n":26,"o":24.58,"t":"2025-04-30T04:00:00Z","v":691,"vw":24.694615},{"c":25.84,"h":26.64,"l":25.5,"n":34,"o":25.5,"t":"2025-05-01T04:00:00Z","v":2183,"vw":25.827082},{"c":26.7516,"h":26.7516,"l":26.75,"n":23,"o":26.75,"t":"2025-05-02T04:00:00Z","v":393,"vw":26.75},{"c":26.8,"h":27.25,"l":26.8,"n":15,"o":26.87,"t":"2025-05-05T04:00:00Z","v":586,"vw":27.024894},{"c":26.601,"h":26.601,"l":26.1,"n":15,"o":26.17,"t":"2025-05-06T04:00:00Z","v":360,"vw":26.146667},{"c":26.7586,"h":26.7586,"l":26.18,"n":17,"o":26.67,"t":"2025-05-07T04:00:00Z","v":761,"vw":26.526667},{"c":27.6,"h":27.88,"l":27.48,"n":37,"o":27.48,"t":"2025-05-08T04:00:00Z","v":986,"vw":27.68},{"c":27.67,"h":27.67,"l":27.67,"n":8,"o":27.67,"t":"2025-05-09T04:00:00Z","v":51,"vw":27.67},{"c":30.3,"h":30.3,"l":29.5,"n":52,"o":30.04,"t":"2025-05-12T04:00:00Z","v":3451,"vw":29.709379},{"c":31.57,"h":31.62,"l":30.97,"n":41,"o":30.98,"t":"2025-05-13T04:00:00Z","v":2071,"vw":31.287179},{"c":31.61,"h":31.61,"l":31.52,"n":10,"o":31.52,"t":"2025-05-14T04:00:00Z","v":151,"vw":31.52},{"c":31.38,"h":31.38,"l":31.38,"n":9,"o":31.38,"t":"2025-05-15T04:00:00Z","v":33,"vw":31.38},{"c":31.79,"h":31.79,"l":31.6785,"n":11,"o":31.6785,"t":"2025-05-16T04:00:00Z","v":1075,"vw":31.6785},{"c":31.49,"h":31.49,"l":30.85,"n":13,"o":30.85,"t":"2025-05-19T04:00:00Z","v":195,"vw":30.85},{"c":31.34,"h":31.35,"l":30.868,"n":11,"o":31.35,"t":"2025-05-20T04:00:00Z","v":396,"vw":31.035993},{"c":29.9,"h":30.43,"l":29.35,"n":50,"o":30.43,"t":"2025-05-21T04:00:00Z","v":6907,"vw":30.01173},{"c":30.38,"h":30.54,"l":30.38,"n":10,"o":30.5,"t":"2025-05-22T04:00:00Z","v":328,"vw":30.52},{"c":29.8,"h":29.8,"l":29.71,"n":16,"o":29.71,"t":"2025-05-23T04:00:00Z","v":738,"vw":29.71},{"c":30.985,"h":30.985,"l":30.635,"n":25,"o":30.635,"t":"2025-05-27T04:00:00Z","v":651,"vw":30.792857},{"c":30.85,"h":30.85,"l":30.85,"n":14,"o":30.85,"t":"2025-05-28T04:00:00Z","v":287,"vw":30.85},{"c":30.37,"h":30.37,"l":30.37,"n":11,"o":30.37,"t":"2025-05-29T04:00:00Z","v":152,"vw":30.37},{"c":30.59,"h":30.59,"l":30.59,"n":11,"o":30.59,"t":"2025-05-30T04:00:00Z","v":91,"vw":30.59},{"c":30.96,"h":30.96,"l":30.59,"n":18,"o":30.59,"t":"2025-06-02T04:00:00Z","v":193,"vw":30.59},{"c":31.75,"h":31.75,"l":31.6,"n":16,"o":31.6,"t":"2025-06-03T04:00:00Z","v":363,"vw":31.6},{"c":31.58,"h":31.58,"l":31.58,"n":17,"o":31.58,"t":"2025-06-04T04:00:00Z","v":247,"vw":31.58},{"c":32.28,"h":32.3,"l":31.8,"n":39,"o":32.24,"t":"2025-06-05T04:00:00Z","v":963,"vw":32.16},{"c":32.8,"h":32.8,"l":32.73,"n":20,"o":32.73,"t":"2025-06-06T04:00:00Z","v":361,"vw":32.73},{"c":32.64,"h":32.88,"l":32.6,"n":39,"o":32.6,"t":"2025-06-09T04:00:00Z","v":2389,"vw":32.832573},{"c":32.32,"h":32.48,"l":32.31,"n":9,"o":32.48,"t":"2025-06-10T04:00:00Z","v":621,"vw":32.425474},{"c":31.85,"h":32.24,"l":30.99,"n":26,"o":32.14,"t":"2025-06-11T04:00:00Z","v":916,"vw":31.794688},{"c":31.97,"h":31.97,"l":31.97,"n":11,"o":31.97,"t":"2025-06-12T04:00:00Z","v":125,"vw":31.97},{"c":30.86,"h":30.86,"l":30.79,"n":25,"o":30.79,"t":"2025-06-13T04:00:00Z","v":569,"vw":30.796835},{"c":31.555,"h":31.555,"l":31.49,"n":18,"o":31.49,"t":"2025-06-16T04:00:00Z","v":563,"vw":31.49005},{"c":31.44,"h":31.44,"l":31.44,"n":13,"o":31.44,"t":"2025-06-17T04:00:00Z","v":217,"vw":31.44},{"c":31.21,"h":31.21,"l":31.21,"n":9,"o":31.21,"t":"2025-06-18T04:00:00Z","v":90,"vw":31.21},{"c":30.41,"h":30.41,"l":30.41,"n":11,"o":30.41,"t":"2025-06-20T04:00:00Z","v":60,"vw":30.41},{"c":31.14,"h":31.14,"l":30.99,"n":19,"o":30.99,"t":"2025-06-23T04:00:00Z","v":437,"vw":30.99005},{"c":32.5,"h":32.5,"l":31.95,"n":79,"o":31.95,"t":"2025-06-24T04:00:00Z","v":2910,"vw":32.235943},{"c":32.21,"h":32.21,"l":32.1302,"n":15,"o":32.1302,"t":"2025-06-25T04:00:00Z","v":239,"vw":32.1302},{"c":32.982,"h":32.982,"l":32.445,"n":23,"o":32.445,"t":"2025-06-26T04:00:00Z","v":1918,"vw":32.699264},{"c":32.9311,"h":33.2,"l":32.25,"n":80,"o":33.2,"t":"2025-06-27T04:00:00Z","v":4771,"vw":33.137674},{"c":33.9538,"h":33.9538,"l":33.48,"n":59,"o":33.9,"t":"2025-06-30T04:00:00Z","v":3286,"vw":33.824968},{"c":33.31,"h":33.31,"l":32.9,"n":25,"o":33.06,"t":"2025-07-01T04:00:00Z","v":457,"vw":32.98},{"c":33.48,"h":33.48,"l":33.15,"n":23,"o":33.2,"t":"2025-07-02T04:00:00Z","v":1386,"vw":33.342161},{"c":34.73,"h":34.91,"l":34.12,"n":97,"o":34.12,"t":"2025-07-03T04:00:00Z","v":4849,"vw":34.643862},{"c":34.3,"h":34.3,"l":34.18,"n":19,"o":34.18,"t":"2025-07-07T04:00:00Z","v":240,"vw":34.18},{"c":34.41,"h":34.55,"l":33.96,"n":18,"o":34.55,"t":"2025-07-08T04:00:00Z","v":569,"vw":34.31},{"c":34.64,"h":34.8301,"l":34.55,"n":21,"o":34.83,"t":"2025-07-09T04:00:00Z","v":1177,"vw":34.728487},{"c":33.46,"h":33.71,"l":33.3,"n":26,"o":33.42,"t":"2025-07-10T04:00:00Z","v":2147,"vw":33.450678},{"c":32.43,"h":32.43,"l":32.43,"n":12,"o":32.43,"t":"2025-07-11T04:00:00Z","v":169,"vw":32.43},{"c":32.81,"h":32.81,"l":32.6235,"n":14,"o":32.6235,"t":"2025-07-14T04:00:00Z","v":500,"vw":32.6235},{"c":32.95,"h":33.0328,"l":32.95,"n":23,"o":33,"t":"2025-07-15T04:00:00Z","v":729,"vw":33.014057},{"c":33.1803,"h":33.2,"l":32.31,"n":21,"o":33.2,"t":"2025-07-16T04:00:00Z","v":1443,"vw":32.738955},{"c":34.2373,"h":34.2373,"l":33.81,"n":23,"o":33.81,"t":"2025-07-17T04:00:00Z","v":1700,"vw":33.847924},{"c":34.7304,"h":34.7304,"l":34.16,"n":21,"o":34.38,"t":"2025-07-18T04:00:00Z","v":1405,"vw":34.62383},{"c":34.7244,"h":34.95,"l":34.66,"n":42,"o":34.8,"t":"2025-07-21T04:00:00Z","v":1609,"vw":34.796879},{"c":34.5388,"h":34.5388,"l":34.44,"n":23,"o":34.44,"t":"2025-07-22T04:00:00Z","v":497,"vw":34.44},{"c":35.0896,"h":35.0896,"l":35.07,"n":25,"o":35.07,"t":"2025-07-23T04:00:00Z","v":345,"vw":35.07},{"c":34.9904,"h":34.9904,"l":34.99,"n":13,"o":34.99,"t":"2025-07-24T04:00:00Z","v":126,"vw":34.99},{"c":35.4428,"h":35.4428,"l":35.09,"n":14,"o":35.22,"t":"2025-07-25T04:00:00Z","v":1642,"vw":35.137996},{"c":35.87,"h":35.87,"l":35.87,"n":18,"o":35.87,"t":"2025-07-28T04:00:00Z","v":236,"vw":35.87},{"c":35.752,"h":35.752,"l":35.752,"n":20,"o":35.752,"t":"2025-07-29T04:00:00Z","v":238,"vw":35.752},{"c":35.6244,"h":35.78,"l":35.6244,"n":19,"o":35.78,"t":"2025-07-30T04:00:00Z","v":362,"vw":35.78},{"c":34.4965,"h":35.5,"l":34.4965,"n":18,"o":35.5,"t":"2025-07-31T04:00:00Z","v":729,"vw":35.192653},{"c":32.082,"h":32.95,"l":31.75,"n":39,"o":32.95,"t":"2025-08-01T04:00:00Z","v":950,"vw":32.701373},{"c":33.3536,"h":33.3536,"l":32.92,"n":19,"o":33.075,"t":"2025-08-04T04:00:00Z","v":616,"vw":32.988569},{"c":32.9119,"h":33.11,"l":32.9119,"n":23,"o":33.11,"t":"2025-08-05T04:00:00Z","v":374,"vw":33.050926},{"c":34.7919,"h":34.7919,"l":34.36,"n":55,"o":34.36,"t":"2025-08-06T04:00:00Z","v":1101,"vw":34.578529},{"c":33.9746,"h":33.9746,"l":33.58,"n":29,"o":33.58,"t":"2025-08-07T04:00:00Z","v":343,"vw":33.58},{"c":32.8687,"h":32.8687,"l":32.8687,"n":6,"o":32.8687,"t":"2025-08-08T04:00:00Z","v":6,"vw":32.8687},{"c":31.6366,"h":32.43,"l":31.6366,"n":21,"o":32.43,"t":"2025-08-11T04:00:00Z","v":447,"vw":32.062607},{"c":32.5036,"h":32.5036,"l":31.88,"n":14,"o":31.88,"t":"2025-08-12T04:00:00Z","v":345,"vw":32.05},{"c":33.1662,"h":33.1662,"l":33.1662,"n":20,"o":33.1662,"t":"2025-08-13T04:00:00Z","v":114,"vw":33.1662},{"c":32.4744,"h":32.4744,"l":32.4744,"n":14,"o":32.4744,"t":"2025-08-14T04:00:00Z","v":66,"vw":32.4744},{"c":33.1669,"h":33.1669,"l":33.03,"n":24,"o":33.03,"t":"2025-08-15T04:00:00Z","v":449,"vw":33.03},{"c":33.7994,"h":33.7994,"l":33.7994,"n":16,"o":33.7994,"t":"2025-08-18T04:00:00Z","v":20,"vw":33.7994},{"c":32.6119,"h":33.58,"l":32.6119,"n":21,"o":33.58,"t":"2025-08-19T04:00:00Z","v":446,"vw":33.58},{"c":32.1274,"h":32.1274,"l":32.1274,"n":18,"o":32.1274,"t":"2025-08-20T04:00:00Z","v":169,"vw":32.1274},{"c":31.9697,"h":31.9697,"l":31.9697,"n":12,"o":31.9697,"t":"2025-08-21T04:00:00Z","v":46,"vw":31.9697},{"c":33.6418,"h":33.6418,"l":32.59,"n":23,"o":32.59,"t":"2025-08-22T04:00:00Z","v":2220,"vw":33.065},{"c":33.3898,"h":33.3898,"l":33.3898,"n":12,"o":33.3898,"t":"2025-08-25T04:00:00Z","v":108,"vw":33.3898},{"c":33.0346,"h":33.07,"l":33.0346,"n":30,"o":33.04,"t":"2025-08-26T04:00:00Z","v":3882,"vw":33.060017},{"c":35.1366,"h":35.1366,"l":34.6,"n":48,"o":34.6,"t":"2025-08-27T04:00:00Z","v":1404,"vw":34.849306},{"c":37.5061,"h":37.51,"l":35.74,"n":70,"o":35.74,"t":"2025-08-28T04:00:00Z","v":2087,"vw":36.74358},{"c":36.5731,"h":36.95,"l":36.5731,"n":49,"o":36.95,"t":"2025-08-29T04:00:00Z","v":985,"vw":36.81383},{"c":35.7928,"h":35.7928,"l":35.69,"n":25,"o":35.69,"t":"2025-09-02T04:00:00Z","v":320,"vw":35.69},{"c":36.2863,"h":36.2863,"l":35.85,"n":30,"o":35.93,"t":"2025-09-03T04:00:00Z","v":617,"vw":35.899975},{"c":36.7793,"h":36.7793,"l":36.38,"n":48,"o":36.38,"t":"2025-09-04T04:00:00Z","v":1261,"vw":36.459933},{"c":37.5222,"h":37.5222,"l":37.52,"n":18,"o":37.52,"t":"2025-09-05T04:00:00Z","v":255,"vw":37.52},{"c":38.769,"h":38.77,"l":37.96,"n":42,"o":38.04,"t":"2025-09-08T04:00:00Z","v":4785,"vw":38.155384},{"c":39.457,"h":39.457,"l":38.6,"n":52,"o":38.6,"t":"2025-09-09T04:00:00Z","v":3551,"vw":38.806552},{"c":40.7462,"h":41.58,"l":40.22,"n":64,"o":40.22,"t":"2025-09-10T04:00:00Z","v":2657,"vw":40.719402},{"c":41.2031,"h":41.58,"l":41.2031,"n":23,"o":41.22,"t":"2025-09-11T04:00:00Z","v":1592,"vw":41.429179},{"c":39.85,"h":40.3,"l":39.85,"n":75,"o":40.3,"t":"2025-09-12T04:00:00Z","v":4710,"vw":40.034879},{"c":41.1305,"h":41.28,"l":40.87,"n":31,"o":40.87,"t":"2025-09-15T04:00:00Z","v":1140,"vw":41.116137},{"c":40.7382,"h":40.7382,"l":40.52,"n":57,"o":40.52,"t":"2025-09-16T04:00:00Z","v":2486,"vw":40.572877},{"c":40.7151,"h":40.7151,"l":40.7151,"n":22,"o":40.7151,"t":"2025-09-17T04:00:00Z","v":98,"vw":40.7151},{"c":41.8717,"h":41.98,"l":41.83,"n":36,"o":41.9,"t":"2025-09-18T04:00:00Z","v":2081,"vw":41.959333},{"c":42.3845,"h":42.3845,"l":41.8584,"n":29,"o":41.94,"t":"2025-09-19T04:00:00Z","v":1511,"vw":42.08445},{"c":43.0522,"h":43.0522,"l":42.815,"n":35,"o":42.815,"t":"2025-09-22T04:00:00Z","v":1938,"vw":42.959938},{"c":41.733,"h":42.65,"l":41.733,"n":43,"o":42.65,"t":"2025-09-23T04:00:00Z","v":984,"vw":42.356},{"c":40.8635,"h":41.55,"l":40.69,"n":29,"o":41.55,"t":"2025-09-24T04:00:00Z","v":377,"vw":41.12},{"c":40.1619,"h":40.1619,"l":39.82,"n":32,"o":39.82,"t":"2025-09-25T04:00:00Z","v":415,"vw":39.82},{"c":40.4423,"h":40.4423,"l":40.1,"n":13,"o":40.14,"t":"2025-09-26T04:00:00Z","v":1629,"vw":40.152491},{"c":40.7739,"h":41,"l":40.71,"n":37,"o":40.9138,"t":"2025-09-29T04:00:00Z","v":1871,"vw":40.920355},{"c":40.3228,"h":40.3228,"l":39.63,"n":36,"o":40.03,"t":"2025-09-30T04:00:00Z","v":1517,"vw":39.890106},{"c":40.4589,"h":40.4589,"l":39.9642,"n":27,"o":39.9642,"t":"2025-10-01T04:00:00Z","v":242,"vw":39.9642},{"c":41.1313,"h":41.1313,"l":41.1313,"n":24,"o":41.1313,"t":"2025-10-02T04:00:00Z","v":252,"vw":41.1313},{"c":40.6958,"h":40.6958,"l":40.69,"n":32,"o":40.69,"t":"2025-10-03T04:00:00Z","v":1022,"vw":40.69},{"c":41.5745,"h":42.19,"l":41.5745,"n":41,"o":42.19,"t":"2025-10-06T04:00:00Z","v":1765,"vw":42.159326},{"c":40.1994,"h":41.55,"l":39.36,"n":46,"o":41.55,"t":"2025-10-07T04:00:00Z","v":1504,"vw":39.95404},{"c":42.128,"h":42.19,"l":41.24,"n":37,"o":41.24,"t":"2025-10-08T04:00:00Z","v":1647,"vw":42.117754},{"c":42.0936,"h":42.14,"l":41.48,"n":22,"o":41.48,"t":"2025-10-09T04:00:00Z","v":344,"vw":41.903333},{"c":39.2213,"h":42.58,"l":39.17,"n":56,"o":42.58,"t":"2025-10-10T04:00:00Z","v":2751,"vw":40.358642},{"c":40.5105,"h":40.5105,"l":40.24,"n":51,"o":40.24,"t":"2025-10-13T04:00:00Z","v":672,"vw":40.24},{"c":39.7318,"h":40.29,"l":39.19,"n":39,"o":39.19,"t":"2025-10-14T04:00:00Z","v":1476,"vw":40.052618},{"c":40.1875,"h":40.85,"l":40.12,"n":40,"o":40.68,"t":"2025-10-15T04:00:00Z","v":528,"vw":40.605435},{"c":39.7513,"h":39.7513,"l":39.7513,"n":33,"o":39.7513,"t":"2025-10-16T04:00:00Z","v":519,"vw":39.7513},{"c":39.4017,"h":39.42,"l":39.38,"n":25,"o":39.42,"t":"2025-10-17T04:00:00Z","v":554,"vw":39.408131},{"c":40.1244,"h":40.16,"l":40,"n":39,"o":40.05,"t":"2025-10-20T04:00:00Z","v":4136,"vw":40.117632},{"c":40.8745,"h":40.8745,"l":40.8745,"n":19,"o":40.8745,"t":"2025-10-21T04:00:00Z","v":53,"vw":40.8745},{"c":40.1234,"h":40.1234,"l":40.1234,"n":24,"o":40.1234,"t":"2025-10-22T04:00:00Z","v":116,"vw":40.1234},{"c":41.4483,"h":41.4483,"l":41.33,"n":15,"o":41.33,"t":"2025-10-23T04:00:00Z","v":123,"vw":41.33},{"c":42.5727,"h":42.5727,"l":42.5727,"n":22,"o":42.5727,"t":"2025-10-24T04:00:00Z","v":84,"vw":42.5727},{"c":43.9025,"h":43.9025,"l":43.5,"n":47,"o":43.5,"t":"2025-10-27T04:00:00Z","v":3139,"vw":43.70811},{"c":44.1644,"h":44.585,"l":44.1644,"n":25,"o":44.54,"t":"2025-10-28T04:00:00Z","v":634,"vw":44.559286},{"c":43.877,"h":43.877,"l":43.877,"n":25,"o":43.877,"t":"2025-10-29T04:00:00Z","v":86,"vw":43.877},{"c":43.0499,"h":44.2665,"l":43.0499,"n":31,"o":44.2665,"t":"2025-10-30T04:00:00Z","v":830,"vw":44.135702},{"c":44.9474,"h":45.22,"l":44.62,"n":40,"o":44.62,"t":"2025-10-31T04:00:00Z","v":67165,"vw":45.217157},{"c":45.5544,"h":45.5544,"l":45.51,"n":40,"o":45.51,"t":"2025-11-03T05:00:00Z","v":356,"vw":45.51},{"c":42.1228,"h":43.48,"l":42.1,"n":49,"o":43.48,"t":"2025-11-04T05:00:00Z","v":68623,"vw":42.208377},{"c":42.3641,"h":42.3641,"l":42.3641,"n":21,"o":42.3641,"t":"2025-11-05T05:00:00Z","v":52,"vw":42.3641},{"c":41.3588,"h":42.29,"l":41.3588,"n":26,"o":42.29,"t":"2025-11-06T05:00:00Z","v":550,"vw":41.916585},{"c":41.4264,"h":41.4264,"l":40.33,"n":50,"o":40.33,"t":"2025-11-07T05:00:00Z","v":723,"vw":41.025},{"c":42.9717,"h":42.9717,"l":42.47,"n":37,"o":42.47,"t":"2025-11-10T05:00:00Z","v":654,"vw":42.565725},{"c":41.6408,"h":41.6408,"l":41.54,"n":16,"o":41.55,"t":"2025-11-11T05:00:00Z","v":804,"vw":41.546338},{"c":40.8779,"h":40.8779,"l":40.8779,"n":23,"o":40.8779,"t":"2025-11-12T05:00:00Z","v":126,"vw":40.8779},{"c":38.2988,"h":38.2988,"l":38.2988,"n":23,"o":38.2988,"t":"2025-11-13T05:00:00Z","v":219,"vw":38.2988},{"c":38.2723,"h":38.2723,"l":38.2723,"n":20,"o":38.2723,"t":"2025-11-14T05:00:00Z","v":204,"vw":38.2723},{"c":36.4691,"h":36.4691,"l":36.4691,"n":17,"o":36.4691,"t":"2025-11-17T05:00:00Z","v":127,"vw":36.4691},{"c":35.7665,"h":35.7665,"l":35.07,"n":41,"o":35.73,"t":"2025-11-18T05:00:00Z","v":2150,"vw":35.465635},{"c":35.3862,"h":35.3862,"l":35.27,"n":21,"o":35.27,"t":"2025-11-19T05:00:00Z","v":751,"vw":35.27},{"c":33.5845,"h":34.9575,"l":33.5845,"n":22,"o":34.9575,"t":"2025-11-20T05:00:00Z","v":563,"vw":34.9575},{"c":33.9856,"h":33.9856,"l":32.92,"n":30,"o":32.92,"t":"2025-11-21T05:00:00Z","v":537,"vw":32.92},{"c":35.3125,"h":35.3125,"l":35.26,"n":26,"o":35.26,"t":"2025-11-24T05:00:00Z","v":1155,"vw":35.26005},{"c":36.2258,"h":36.2258,"l":36.2258,"n":23,"o":36.2258,"t":"2025-11-25T05:00:00Z","v":185,"vw":36.2258},{"c":35.8769,"h":35.8769,"l":35.8769,"n":24,"o":35.8769,"t":"2025-11-26T05:00:00Z","v":127,"vw":35.8769},{"c":36.4406,"h":36.4406,"l":36.4406,"n":18,"o":36.4406,"t":"2025-11-28T05:00:00Z","v":157,"vw":36.4406},{"c":36.1135,"h":36.1135,"l":36.1135,"n":13,"o":36.1135,"t":"2025-12-01T05:00:00Z","v":75,"vw":36.1135},{"c":37.7552,"h":38.27,"l":37.49,"n":34,"o":38.27,"t":"2025-12-02T05:00:00Z","v":1320,"vw":37.856207},{"c":37.5979,"h":37.5979,"l":36.87,"n":32,"o":36.87,"t":"2025-12-03T05:00:00Z","v":1128,"vw":37.137092},{"c":37.7248,"h":37.7248,"l":37.38,"n":26,"o":37.38,"t":"2025-12-04T05:00:00Z","v":446,"vw":37.556866},{"c":38.2633,"h":38.2633,"l":38.2633,"n":20,"o":38.2633,"t":"2025-12-05T05:00:00Z","v":88,"vw":38.2633},{"c":39.1118,"h":39.18,"l":38.94,"n":39,"o":39.18,"t":"2025-12-08T05:00:00Z","v":1169,"vw":39.071556},{"c":39.6766,"h":39.6766,"l":39.65,"n":14,"o":39.65,"t":"2025-12-09T05:00:00Z","v":147,"vw":39.65},{"c":40.255,"h":40.255,"l":40.255,"n":18,"o":40.255,"t":"2025-12-10T05:00:00Z","v":55,"vw":40.255},{"c":39.5094,"h":39.5094,"l":39.5094,"n":19,"o":39.5094,"t":"2025-12-11T05:00:00Z","v":147,"vw":39.5094},{"c":37.8791,"h":37.8791,"l":37.8791,"n":19,"o":37.8791,"t":"2025-12-12T05:00:00Z","v":180,"vw":37.8791},{"c":36.6138,"h":37.1,"l":36.6138,"n":29,"o":37.1,"t":"2025-12-15T05:00:00Z","v":520,"vw":37.016974},{"c":36.8828,"h":36.8828,"l":36.07,"n":25,"o":36.07,"t":"2025-12-16T05:00:00Z","v":332,"vw":36.07},{"c":35.8713,"h":35.8713,"l":35.8713,"n":19,"o":35.8713,"t":"2025-12-17T05:00:00Z","v":114,"vw":35.8713},{"c":36.7926,"h":36.9015,"l":36.7926,"n":28,"o":36.9,"t":"2025-12-18T05:00:00Z","v":1963,"vw":36.870902},{"c":38.1706,"h":38.1706,"l":38.1706,"n":21,"o":38.1706,"t":"2025-12-19T05:00:00Z","v":101,"vw":38.1706},{"c":38.7773,"h":38.7773,"l":38.42,"n":33,"o":38.42,"t":"2025-12-22T05:00:00Z","v":396,"vw":38.42},{"c":38.2039,"h":38.2039,"l":37.73,"n":21,"o":37.73,"t":"2025-12-23T05:00:00Z","v":347,"vw":37.73},{"c":38.0481,"h":38.097,"l":38.0481,"n":22,"o":38.097,"t":"2025-12-24T05:00:00Z","v":1063,"vw":38.097},{"c":38.1293,"h":38.1293,"l":38.1293,"n":18,"o":38.1293,"t":"2025-12-26T05:00:00Z","v":37,"vw":38.1293},{"c":37.714,"h":37.714,"l":37.714,"n":14,"o":37.714,"t":"2025-12-29T05:00:00Z","v":107,"vw":37.714},{"c":37.5112,"h":37.7948,"l":37.5112,"n":31,"o":37.7846,"t":"2025-12-30T05:00:00Z","v":3604,"vw":37.755441},{"c":36.7607,"h":36.7607,"l":36.72,"n":23,"o":36.72,"t":"2025-12-31T05:00:00Z","v":199,"vw":36.72},{"c":35.4338,"h":35.65,"l":35.4338,"n":22,"o":35.65,"t":"2026-01-02T05:00:00Z","v":359,"vw":35.65},{"c":35.9059,"h":36.39,"l":35.9059,"n":29,"o":36.39,"t":"2026-01-05T05:00:00Z","v":813,"vw":36.254444},{"c":36.9244,"h":36.9244,"l":36.9244,"n":21,"o":36.9244,"t":"2026-01-06T05:00:00Z","v":77,"vw":36.9244},{"c":37.3062,"h":37.3062,"l":37.3062,"n":21,"o":37.3062,"t":"2026-01-07T05:00:00Z","v":54,"vw":37.3062},{"c":35.9576,"h":35.9576,"l":35.9576,"n":22,"o":35.9576,"t":"2026-01-08T05:00:00Z","v":51,"vw":35.9576},{"c":36.0811,"h":36.0811,"l":36.0811,"n":21,"o":36.0811,"t":"2026-01-09T05:00:00Z","v":141,"vw":36.0811},{"c":36.858,"h":36.858,"l":36.858,"n":27,"o":36.858,"t":"2026-01-12T05:00:00Z","v":245,"vw":36.858},{"c":35.9306,"h":36.2562,"l":35.9306,"n":35,"o":36.21,"t":"2026-01-13T05:00:00Z","v":3150,"vw":36.2331},{"c":34.4622,"h":34.4622,"l":34.4622,"n":19,"o":34.4622,"t":"2026-01-14T05:00:00Z","v":250,"vw":34.4622},{"c":33.988,"h":35.03,"l":33.988,"n":21,"o":35.03,"t":"2026-01-15T05:00:00Z","v":259,"vw":35.03},{"c":33.4089,"h":33.99,"l":33.4089,"n":39,"o":33.99,"t":"2026-01-16T05:00:00Z","v":1283,"vw":33.99},{"c":31.1264,"h":31.3835,"l":31.1264,"n":34,"o":31.3835,"t":"2026-01-20T05:00:00Z","v":780,"vw":31.207031},{"c":31.2615,"h":31.2615,"l":30.68,"n":38,"o":31.19,"t":"2026-01-21T05:00:00Z","v":1030,"vw":31.12625},{"c":32.9531,"h":32.9531,"l":32.786,"n":50,"o":32.87,"t":"2026-01-22T05:00:00Z","v":3119,"vw":32.876371},{"c":32.8316,"h":32.8316,"l":32.59,"n":32,"o":32.59,"t":"2026-01-23T05:00:00Z","v":1128,"vw":32.675102},{"c":34.5097,"h":34.72,"l":34.5097,"n":46,"o":34.72,"t":"2026-01-26T05:00:00Z","v":3550,"vw":34.689253},{"c":34.7974,"h":35.08,"l":34.79,"n":41,"o":35.08,"t":"2026-01-27T05:00:00Z","v":2317,"vw":34.854073},{"c":34.5993,"h":34.5993,"l":34.5993,"n":30,"o":34.5993,"t":"2026-01-28T05:00:00Z","v":250,"vw":34.5993},{"c":31.8277,"h":32,"l":31.23,"n":38,"o":32,"t":"2026-01-29T05:00:00Z","v":499,"vw":31.527297},{"c":30.4849,"h":31.83,"l":30.4849,"n":26,"o":31.83,"t":"2026-01-30T05:00:00Z","v":262,"vw":31.83},{"c":30.5958,"h":30.97,"l":30.54,"n":58,"o":30.97,"t":"2026-02-02T05:00:00Z","v":6168,"vw":30.793907},{"c":27.8394,"h":28.24,"l":27.1798,"n":59,"o":28.24,"t":"2026-02-03T05:00:00Z","v":1568,"vw":27.934759},{"c":26.8259,"h":27.1,"l":26.6557,"n":37,"o":26.6557,"t":"2026-02-04T05:00:00Z","v":824,"vw":26.814368},{"c":24.9362,"h":26.42,"l":24.9362,"n":57,"o":25.51,"t":"2026-02-05T05:00:00Z","v":3132,"vw":26.093478},{"c":27.1869,"h":27.21,"l":26,"n":95,"o":26,"t":"2026-02-06T05:00:00Z","v":8180,"vw":26.729045},{"c":28.1451,"h":28.3426,"l":26.68,"n":50,"o":26.68,"t":"2026-02-09T05:00:00Z","v":2831,"vw":27.989733},{"c":28.6833,"h":29.26,"l":28.6833,"n":27,"o":29.26,"t":"2026-02-10T05:00:00Z","v":3060,"vw":28.909168},{"c":27.3188,"h":27.3188,"l":27.2499,"n":33,"o":27.2499,"t":"2026-02-11T05:00:00Z","v":499,"vw":27.2499},{"c":26.4993,"h":26.53,"l":25.798,"n":38,"o":25.798,"t":"2026-02-12T05:00:00Z","v":650,"vw":26.115722},{"c":27.8379,"h":28.28,"l":27.8379,"n":28,"o":28.09,"t":"2026-02-13T05:00:00Z","v":9037,"vw":28.09215},{"c":26.7113,"h":26.98,"l":26.7113,"n":29,"o":26.97,"t":"2026-02-17T05:00:00Z","v":827,"vw":26.953333},{"c":27.4412,"h":27.74,"l":27.4412,"n":27,"o":27.73,"t":"2026-02-18T05:00:00Z","v":1496,"vw":27.692587},{"c":27.2673,"h":27.2673,"l":27.2673,"n":17,"o":27.2673,"t":"2026-02-19T05:00:00Z","v":60,"vw":27.2673},{"c":26.3594,"h":27.77,"l":26.3594,"n":20,"o":27.77,"t":"2026-02-20T05:00:00Z","v":239,"vw":27.77},{"c":23.5794,"h":25.19,"l":23.44,"n":101,"o":25.19,"t":"2026-02-23T05:00:00Z","v":7767,"vw":23.781225},{"c":24.708,"h":25.09,"l":23.4,"n":80,"o":23.4,"t":"2026-02-24T05:00:00Z","v":16273,"vw":24.010287},{"c":25.5888,"h":25.5888,"l":24.82,"n":43,"o":24.82,"t":"2026-02-25T05:00:00Z","v":2073,"vw":25.212754},{"c":26.2415,"h":26.33,"l":25.65,"n":34,"o":26.33,"t":"2026-02-26T05:00:00Z","v":2911,"vw":25.959396},{"c":25.418,"h":25.418,"l":24.88,"n":32,"o":25.1,"t":"2026-02-27T05:00:00Z","v":3287,"vw":25.043874},{"c":25.8277,"h":25.89,"l":25.6217,"n":28,"o":25.6217,"t":"2026-03-02T05:00:00Z","v":2106,"vw":25.74735},{"c":25.5283,"h":25.76,"l":25.47,"n":45,"o":25.76,"t":"2026-03-03T05:00:00Z","v":6124,"vw":25.50845},{"c":26.3238,"h":26.3238,"l":26.29,"n":16,"o":26.31,"t":"2026-03-04T05:00:00Z","v":541,"vw":26.305816},{"c":27.2341,"h":27.3399,"l":26.92,"n":45,"o":27.1888,"t":"2026-03-05T05:00:00Z","v":2976,"vw":27.231106},{"c":27.0793,"h":27.15,"l":26.79,"n":32,"o":26.79,"t":"2026-03-06T05:00:00Z","v":1438,"vw":26.906884},{"c":27.3146,"h":27.3146,"l":27.3146,"n":16,"o":27.3146,"t":"2026-03-09T04:00:00Z","v":144,"vw":27.3146},{"c":26.6429,"h":26.82,"l":26.64,"n":22,"o":26.82,"t":"2026-03-10T04:00:00Z","v":959,"vw":26.780537},{"c":27.1265,"h":27.1265,"l":27.1265,"n":26,"o":27.1265,"t":"2026-03-11T04:00:00Z","v":160,"vw":27.1265},{"c":26.3213,"h":26.75,"l":26.3213,"n":22,"o":26.75,"t":"2026-03-12T04:00:00Z","v":426,"vw":26.75},{"c":26.2746,"h":26.2746,"l":26.0301,"n":25,"o":26.0301,"t":"2026-03-13T04:00:00Z","v":257,"vw":26.0301},{"c":26.719,"h":26.719,"l":26.719,"n":16,"o":26.719,"t":"2026-03-16T04:00:00Z","v":36,"vw":26.719},{"c":27.1336,"h":27.5288,"l":27.1336,"n":26,"o":27.5288,"t":"2026-03-17T04:00:00Z","v":2645,"vw":27.427471},{"c":27.0578,"h":27.51,"l":27.0578,"n":30,"o":27.51,"t":"2026-03-18T04:00:00Z","v":440,"vw":27.363267},{"c":27.2042,"h":27.34,"l":26.83,"n":21,"o":26.9,"t":"2026-03-19T04:00:00Z","v":1327,"vw":26.93095},{"c":26.1084,"h":26.1084,"l":25.98,"n":27,"o":26.03,"t":"2026-03-20T04:00:00Z","v":1616,"vw":26.034545},{"c":27.3028,"h":27.8685,"l":27.3028,"n":34,"o":27.51,"t":"2026-03-23T04:00:00Z","v":707,"vw":27.6474},{"c":25.6853,"h":25.6853,"l":25.6853,"n":24,"o":25.6853,"t":"2026-03-24T04:00:00Z","v":235,"vw":25.6853},{"c":26.0272,"h":26.0272,"l":25.7,"n":24,"o":25.7,"t":"2026-03-25T04:00:00Z","v":609,"vw":25.7},{"c":25.302,"h":25.3808,"l":25.27,"n":29,"o":25.35,"t":"2026-03-26T04:00:00Z","v":1090,"vw":25.345529},{"c":23.5198,"h":23.77,"l":23.38,"n":39,"o":23.77,"t":"2026-03-27T04:00:00Z","v":3276,"vw":23.559119},{"c":23.1765,"h":23.95,"l":23.1765,"n":36,"o":23.95,"t":"2026-03-30T04:00:00Z","v":848,"vw":23.95},{"c":24.9963,"h":24.9963,"l":24.73,"n":40,"o":24.73,"t":"2026-03-31T04:00:00Z","v":857,"vw":24.73},{"c":25.4581,"h":25.83,"l":25.4581,"n":35,"o":25.52,"t":"2026-04-01T04:00:00Z","v":4718,"vw":25.5486},{"c":26.1072,"h":26.1072,"l":26.1072,"n":53,"o":26.1072,"t":"2026-04-02T04:00:00Z","v":171,"vw":26.1072},{"c":25.8442,"h":26.18,"l":25.53,"n":71,"o":26.13,"t":"2026-04-06T04:00:00Z","v":14462,"vw":25.795446},{"c":25.8029,"h":25.8029,"l":25.43,"n":30,"o":25.43,"t":"2026-04-07T04:00:00Z","v":572,"vw":25.43},{"c":25.9104,"h":26.945,"l":25.9104,"n":27,"o":26.89,"t":"2026-04-08T04:00:00Z","v":1133,"vw":26.919518},{"c":24.2158,"h":24.2158,"l":23.71,"n":37,"o":23.71,"t":"2026-04-09T04:00:00Z","v":1237,"vw":23.922495},{"c":22.5479,"h":22.5479,"l":22.5479,"n":24,"o":22.5479,"t":"2026-04-10T04:00:00Z","v":89,"vw":22.5479},{"c":24.8728,"h":24.8728,"l":23.04,"n":73,"o":23.04,"t":"2026-04-13T04:00:00Z","v":6007,"vw":24.125443},{"c":24.7604,"h":25.825,"l":24.51,"n":238,"o":25.6,"t":"2026-04-14T04:00:00Z","v":24328,"vw":24.887692},{"c":26.7775,"h":26.845,"l":26.05,"n":42,"o":26.05,"t":"2026-04-15T04:00:00Z","v":1539,"vw":26.258748},{"c":28.185,"h":28.185,"l":27.245,"n":60,"o":27.78,"t":"2026-04-16T04:00:00Z","v":6469,"vw":27.829365},{"c":28.3762,"h":28.6999,"l":28.3762,"n":51,"o":28.6999,"t":"2026-04-17T04:00:00Z","v":1889,"vw":28.531064},{"c":29.397,"h":29.397,"l":29.02,"n":62,"o":29.02,"t":"2026-04-20T04:00:00Z","v":4747,"vw":29.095651},{"c":29.9346,"h":30.76,"l":29.9346,"n":39,"o":30.76,"t":"2026-04-21T04:00:00Z","v":957,"vw":30.6969},{"c":30.8307,"h":30.8307,"l":30.6,"n":31,"o":30.6,"t":"2026-04-22T04:00:00Z","v":526,"vw":30.6},{"c":28.2577,"h":28.8901,"l":27.68,"n":78,"o":28.8901,"t":"2026-04-23T04:00:00Z","v":8229,"vw":27.977605},{"c":28.9543,"h":28.9543,"l":28.18,"n":23,"o":28.18,"t":"2026-04-24T04:00:00Z","v":296,"vw":28.18},{"c":29.2569,"h":29.2569,"l":28.87,"n":24,"o":29.03,"t":"2026-04-27T04:00:00Z","v":3628,"vw":29.008561},{"c":28.5918,"h":28.71,"l":28.5918,"n":42,"o":28.71,"t":"2026-04-28T04:00:00Z","v":719,"vw":28.677},{"c":29.0313,"h":29.0313,"l":29.0313,"n":17,"o":29.0313,"t":"2026-04-29T04:00:00Z","v":208,"vw":29.0313},{"c":29.0809,"h":29.0809,"l":28.72,"n":21,"o":28.72,"t":"2026-04-30T04:00:00Z","v":462,"vw":28.906111},{"c":31.7784,"h":31.7784,"l":31.7784,"n":30,"o":31.7784,"t":"2026-05-01T04:00:00Z","v":298,"vw":31.7784},{"c":32.8913,"h":32.8913,"l":32.31,"n":51,"o":32.31,"t":"2026-05-04T04:00:00Z","v":1586,"vw":32.7108},{"c":34.8553,"h":34.8553,"l":34.16,"n":39,"o":34.16,"t":"2026-05-05T04:00:00Z","v":584,"vw":34.16},{"c":34.4984,"h":34.54,"l":33.13,"n":38,"o":34.54,"t":"2026-05-06T04:00:00Z","v":1214,"vw":33.564698},{"c":34.3965,"h":35,"l":34.255,"n":41,"o":34.42,"t":"2026-05-07T04:00:00Z","v":816,"vw":34.554046},{"c":34.611,"h":34.611,"l":33.305,"n":40,"o":33.94,"t":"2026-05-08T04:00:00Z","v":1010,"vw":33.546686},{"c":33.6776,"h":33.88,"l":33.64,"n":34,"o":33.88,"t":"2026-05-11T04:00:00Z","v":2085,"vw":33.791025},{"c":32.3194,"h":33,"l":31.65,"n":49,"o":33,"t":"2026-05-12T04:00:00Z","v":4667,"vw":32.110105},{"c":32.3586,"h":32.4,"l":32.04,"n":26,"o":32.1,"t":"2026-05-13T04:00:00Z","v":1893,"vw":32.29125},{"c":33.5648,"h":33.5648,"l":32.44,"n":26,"o":32.44,"t":"2026-05-14T04:00:00Z","v":1362,"vw":33.213895},{"c":33.8143,"h":33.8143,"l":33.5,"n":37,"o":33.64,"t":"2026-05-15T04:00:00Z","v":3503,"vw":33.595106},{"c":34.1814,"h":34.26,"l":33.59,"n":44,"o":33.59,"t":"2026-05-18T04:00:00Z","v":1841,"vw":33.905349},{"c":33.5696,"h":33.5696,"l":33.3,"n":25,"o":33.3,"t":"2026-05-19T04:00:00Z","v":351,"vw":33.3},{"c":34.2188,"h":34.2188,"l":33.88,"n":72,"o":33.965,"t":"2026-05-20T04:00:00Z","v":1287,"vw":33.955},{"c":34.44,"h":34.49,"l":33.6701,"n":45,"o":34.1096,"t":"2026-05-21T04:00:00Z","v":1557,"vw":34.246857},{"c":36.1617,"h":36.19,"l":35.65,"n":69,"o":35.65,"t":"2026-05-22T04:00:00Z","v":1592,"vw":36.098596},{"c":36.4881,"h":36.9,"l":35.72,"n":71,"o":36.88,"t":"2026-05-26T04:00:00Z","v":5195,"vw":36.576036},{"c":35.7634,"h":36.2,"l":35.57,"n":30,"o":35.57,"t":"2026-05-27T04:00:00Z","v":1809,"vw":36.109651},{"c":37.2161,"h":37.4099,"l":35.99,"n":69,"o":36.3,"t":"2026-05-28T04:00:00Z","v":2699,"vw":37.088151},{"c":42.4432,"h":42.475,"l":41.201,"n":156,"o":41.285,"t":"2026-05-29T04:00:00Z","v":5192,"vw":42.149777},{"c":48.7312,"h":49.14,"l":45.46,"n":220,"o":45.5,"t":"2026-06-01T04:00:00Z","v":12120,"vw":47.810551},{"c":47.3359,"h":47.3359,"l":46.65,"n":129,"o":46.915,"t":"2026-06-02T04:00:00Z","v":5671,"vw":46.988806},{"c":44.0446,"h":46.95,"l":43.43,"n":110,"o":46.95,"t":"2026-06-03T04:00:00Z","v":10991,"vw":45.915432},{"c":44.2765,"h":44.7892,"l":44.13,"n":70,"o":44.44,"t":"2026-06-04T04:00:00Z","v":7205,"vw":44.488773},{"c":39.9055,"h":41.51,"l":39.181,"n":93,"o":41.3,"t":"2026-06-05T04:00:00Z","v":7688,"vw":40.662226},{"c":39.375,"h":39.89,"l":39.32,"n":51,"o":39.79,"t":"2026-06-08T04:00:00Z","v":3502,"vw":39.479825},{"c":37.3066,"h":38.31,"l":36.47,"n":92,"o":38.31,"t":"2026-06-09T04:00:00Z","v":6910,"vw":37.080574},{"c":35.8516,"h":36.2,"l":35.5,"n":53,"o":35.5,"t":"2026-06-10T04:00:00Z","v":4731,"vw":35.85795},{"c":35.9603,"h":35.9603,"l":34.39,"n":53,"o":34.39,"t":"2026-06-11T04:00:00Z","v":6418,"vw":35.077928},{"c":36.0268,"h":36.6999,"l":35.95,"n":58,"o":35.95,"t":"2026-06-12T04:00:00Z","v":4418,"vw":36.293787},{"c":37.3943,"h":37.48,"l":37.21,"n":53,"o":37.21,"t":"2026-06-15T04:00:00Z","v":2782,"vw":37.38325},{"c":36.6466,"h":37.66,"l":36.59,"n":55,"o":37.66,"t":"2026-06-16T04:00:00Z","v":1820,"vw":36.750415},{"c":34.8584,"h":36.88,"l":34.8584,"n":80,"o":35.96,"t":"2026-06-17T04:00:00Z","v":4202,"vw":36.51349},{"c":34.8303,"h":34.97,"l":34.8303,"n":38,"o":34.97,"t":"2026-06-18T04:00:00Z","v":502,"vw":34.97},{"c":33.5894,"h":34.91,"l":33.5894,"n":37,"o":34.91,"t":"2026-06-22T04:00:00Z","v":1186,"vw":34.91},{"c":33.6133,"h":34.18,"l":33.6133,"n":38,"o":34.15,"t":"2026-06-23T04:00:00Z","v":836,"vw":34.156684},{"c":33.2812,"h":34.115,"l":33.2812,"n":48,"o":34,"t":"2026-06-24T04:00:00Z","v":1842,"vw":33.931784},{"c":31.964,"h":32.79,"l":31.96,"n":51,"o":32.04,"t":"2026-06-25T04:00:00Z","v":4332,"vw":32.169226},{"c":33.6312,"h":33.6312,"l":31.44,"n":56,"o":31.44,"t":"2026-06-26T04:00:00Z","v":4341,"vw":32.138922},{"c":35.1973,"h":35.38,"l":34.44,"n":80,"o":34.44,"t":"2026-06-29T04:00:00Z","v":3345,"vw":35.098749},{"c":36.1851,"h":36.1851,"l":35.47,"n":57,"o":35.765,"t":"2026-06-30T04:00:00Z","v":1799,"vw":35.533308},{"c":37.0445,"h":37.53,"l":37.01,"n":36,"o":37.01,"t":"2026-07-01T04:00:00Z","v":2012,"vw":37.476232},{"c":36.2715,"h":37.07,"l":36.2715,"n":50,"o":37.07,"t":"2026-07-02T04:00:00Z","v":1689,"vw":36.868632},{"c":37.6434,"h":37.6434,"l":37.6434,"n":27,"o":37.6434,"t":"2026-07-06T04:00:00Z","v":134,"vw":37.6434},{"c":38.4607,"h":39.8,"l":38.4607,"n":48,"o":39.565,"t":"2026-07-07T04:00:00Z","v":995,"vw":39.693077},{"c":38.4494,"h":38.4494,"l":37.57,"n":80,"o":37.57,"t":"2026-07-08T04:00:00Z","v":7235,"vw":37.61253},{"c":40.0194,"h":40.0194,"l":40.0194,"n":28,"o":40.0194,"t":"2026-07-09T04:00:00Z","v":142,"vw":40.0194},{"c":38.8349,"h":40.765,"l":38.8349,"n":62,"o":40.765,"t":"2026-07-10T04:00:00Z","v":1809,"vw":40.086239},{"c":38.9738,"h":39.5,"l":38.62,"n":73,"o":39.5,"t":"2026-07-13T04:00:00Z","v":5269,"vw":39.233257},{"c":38.6329,"h":38.6329,"l":38.6329,"n":27,"o":38.6329,"t":"2026-07-14T04:00:00Z","v":655,"vw":38.6329},{"c":37.2619,"h":37.2619,"l":37.2619,"n":21,"o":37.2619,"t":"2026-07-15T04:00:00Z","v":175,"vw":37.2619},{"c":36.9255,"h":37.485,"l":36.599,"n":38,"o":36.98,"t":"2026-07-16T04:00:00Z","v":2246,"vw":36.932028},{"c":36.8114,"h":37,"l":36.2,"n":73,"o":36.2,"t":"2026-07-17T04:00:00Z","v":6397,"vw":36.561833},{"c":37.1278,"h":37.1278,"l":36.77,"n":27,"o":36.77,"t":"2026-07-20T04:00:00Z","v":1301,"vw":36.857719},{"c":36.7718,"h":36.7718,"l":36.7718,"n":31,"o":36.7718,"t":"2026-07-21T04:00:00Z","v":345,"vw":36.7718},{"c":35.277,"h":36.61,"l":34.73,"n":26,"o":36.61,"t":"2026-07-22T04:00:00Z","v":1062,"vw":34.951081},{"c":33.4094,"h":34.74,"l":33.4094,"n":30,"o":34.74,"t":"2026-07-23T04:00:00Z","v":330,"vw":34.74},{"c":34.5077,"h":34.5077,"l":34.27,"n":28,"o":34.27,"t":"2026-07-24T04:00:00Z","v":545,"vw":34.406},{"c":36.52,"h":36.89,"l":35.93,"n":43,"o":35.93,"t":"2026-07-27T04:00:00Z","v":2840,"vw":36.288243},{"c":37.6815,"h":37.6815,"l":35.33,"n":33,"o":35.99,"t":"2026-07-28T04:00:00Z","v":913,"vw":35.752717},{"c":37.9541,"h":38.93,"l":37.9541,"n":58,"o":38.44,"t":"2026-07-29T04:00:00Z","v":2078,"vw":38.794667},{"c":38.8588,"h":38.8588,"l":37.97,"n":63,"o":38.27,"t":"2026-07-30T04:00:00Z","v":1604,"vw":38.402651},{"c":40.46,"h":40.46,"l":40.46,"n":38,"o":40.46,"t":"2026-07-31T04:00:00Z","v":317,"vw":40.46},{"c":43.241,"h":43.44,"l":41.78,"n":108,"o":41.98,"t":"2026-08-03T04:00:00Z","v":29086,"vw":43.231787},{"c":46.4498,"h":46.4498,"l":44.89,"n":52,"o":44.89,"t":"2026-08-04T04:00:00Z","v":620,"vw":44.89},{"c":46.48,"h":47.71,"l":46.47,"n":92,"o":47.71,"t":"2026-08-05T04:00:00Z","v":2542,"vw":46.91058},{"c":44.7085,"h":45.11,"l":43.62,"n":57,"o":43.62,"t":"2026-08-06T04:00:00Z","v":3912,"vw":43.900612},{"c":47.9237,"h":47.9237,"l":47.7,"n":94,"o":47.715,"t":"2026-08-07T04:00:00Z","v":3806,"vw":47.796227},{"c":50.8356,"h":51.079,"l":48.1,"n":128,"o":48.1,"t":"2026-08-10T04:00:00Z","v":15124,"vw":50.714904},{"c":50.9755,"h":51.49,"l":50.25,"n":63,"o":50.5,"t":"2026-08-11T04:00:00Z","v":3016,"vw":50.785564},{"c":51.8245,"h":52.06,"l":51.21,"n":118,"o":52.06,"t":"2026-08-12T04:00:00Z","v":8377,"vw":51.382874},{"c":55.8825,"h":55.9,"l":52.69,"n":110,"o":52.95,"t":"2026-08-13T04:00:00Z","v":5210,"vw":53.840858},{"c":53.4916,"h":55,"l":53.31,"n":92,"o":55,"t":"2026-08-14T04:00:00Z","v":4094,"vw":53.840888},{"c":51.66,"h":53.48,"l":51.51,"n":83,"o":53.48,"t":"2026-08-17T04:00:00Z","v":6446,"vw":52.125491},{"c":50.9093,"h":52.5649,"l":50.9093,"n":68,"o":51.465,"t":"2026-08-18T04:00:00Z","v":2362,"vw":51.446821},{"c":50.8042,"h":50.9499,"l":49.615,"n":53,"o":50.21,"t":"2026-08-19T04:00:00Z","v":3241,"vw":49.979731},{"c":49.7585,"h":50.565,"l":49.7585,"n":37,"o":50.565,"t":"2026-08-20T04:00:00Z","v":2033,"vw":50.018274},{"c":50.8723,"h":50.89,"l":49.71,"n":71,"o":49.71,"t":"2026-08-21T04:00:00Z","v":7915,"vw":50.451159},{"c":49.414,"h":49.88,"l":49.414,"n":72,"o":49.74,"t":"2026-08-24T04:00:00Z","v":2061,"vw":49.660888},{"c":49.1605,"h":49.89,"l":49,"n":44,"o":49.21,"t":"2026-08-25T04:00:00Z","v":2155,"vw":49.521823},{"c":49.9129,"h":49.9129,"l":49.85,"n":50,"o":49.89,"t":"2026-08-26T04:00:00Z","v":1431,"vw":49.875689},{"c":54,"h":54.1,"l":52.13,"n":88,"o":52.13,"t":"2026-08-27T04:00:00Z","v":3558,"vw":53.113286},{"c":53.2161,"h":54.17,"l":53.2161,"n":66,"o":54.17,"t":"2026-08-28T04:00:00Z","v":1031,"vw":54.17},{"c":53.3252,"h":53.3252,"l":52.635,"n":125,"o":53.16,"t":"2026-08-31T04:00:00Z","v":8174,"vw":52.879875},{"c":50.1847,"h":51.68,"l":50.1847,"n":97,"o":51.576,"t":"2026-09-01T04:00:00Z","v":5629,"vw":51.034863},{"c":49.4441,"h":49.56,"l":49.42,"n":43,"o":49.48,"t":"2026-09-02T04:00:00Z","v":25456,"vw":49.555533},{"c":52.4093,"h":52.7,"l":50.62,"n":135,"o":50.62,"t":"2026-09-03T04:00:00Z","v":78987,"vw":52.435926},{"c":50.6933,"h":51.48,"l":50.67,"n":56,"o":51.48,"t":"2026-09-04T04:00:00Z","v":932,"vw":51.078253},{"c":49.4559,"h":50.31,"l":49.08,"n":220,"o":50,"t":"2026-09-08T04:00:00Z","v":64912,"vw":49.346029},{"c":48.5609,"h":49.25,"l":48.5609,"n":49,"o":49.25,"t":"2026-09-09T04:00:00Z","v":1850,"vw":49.084945},{"c":47.628,"h":48.66,"l":47.628,"n":61,"o":48.06,"t":"2026-09-10T04:00:00Z","v":3618,"vw":47.976384},{"c":48.7459,"h":48.8,"l":48.6,"n":47,"o":48.8,"t":"2026-09-11T04:00:00Z","v":1458,"vw":48.75},{"c":51.4099,"h":51.4099,"l":48.51,"n":59,"o":48.51,"t":"2026-09-14T04:00:00Z","v":2196,"vw":49.703948},{"c":51.0709,"h":52,"l":51.0709,"n":52,"o":51.5,"t":"2026-09-15T04:00:00Z","v":1814,"vw":51.704623},{"c":50.7803,"h":51.75,"l":50.7803,"n":40,"o":51.75,"t":"2026-09-16T04:00:00Z","v":1279,"vw":51.333478},{"c":52.4078,"h":52.4078,"l":52.32,"n":27,"o":52.32,"t":"2026-09-17T04:00:00Z","v":295,"vw":52.32},{"c":50.7987,"h":50.98,"l":50.7987,"n":41,"o":50.98,"t":"2026-09-18T04:00:00Z","v":316,"vw":50.98},{"c":54.6416,"h":54.6416,"l":52.9735,"n":57,"o":52.9735,"t":"2026-09-21T04:00:00Z","v":806,"vw":53.929134},{"c":54.1714,"h":55.405,"l":54.1714,"n":48,"o":55.405,"t":"2026-09-22T04:00:00Z","v":1410,"vw":54.933391},{"c":54.219,"h":54.321,"l":53.67,"n":46,"o":53.96,"t":"2026-09-23T04:00:00Z","v":2750,"vw":53.838697},{"c":53.9084,"h":54.06,"l":53.695,"n":56,"o":54.06,"t":"2026-09-24T04:00:00Z","v":2821,"vw":53.851565},{"c":52.4545,"h":53.51,"l":52.4545,"n":45,"o":52.99,"t":"2026-09-25T04:00:00Z","v":1061,"vw":53.33702},{"c":50.9825,"h":51.07,"l":49.63,"n":63,"o":50.05,"t":"2026-09-28T04:00:00Z","v":7088,"vw":50.731232},{"c":51.11,"h":51.11,"l":50.82,"n":50,"o":51.06,"t":"2026-09-29T04:00:00Z","v":3372,"vw":50.912133},{"c":51.9811,"h":52.565,"l":51.9811,"n":59,"o":52.565,"t":"2026-09-30T04:00:00Z","v":2849,"vw":52.389306},{"c":53.7327,"h":53.7327,"l":53.7327,"n":30,"o":53.7327,"t":"2026-10-01T04:00:00Z","v":102,"vw":53.7327},{"c":54.5371,"h":55.15,"l":54.5371,"n":89,"o":55.15,"t":"2026-10-02T04:00:00Z","v":1304,"vw":54.998449},{"c":55.6869,"h":55.94,"l":55.2,"n":109,"o":55.655,"t":"2026-10-05T04:00:00Z","v":8168,"vw":55.490257},{"c":56.3608,"h":56.3608,"l":56.3608,"n":53,"o":56.3608,"t":"2026-10-06T04:00:00Z","v":648,"vw":56.3608},{"c":56.2282,"h":56.339,"l":55.3,"n":48,"o":55.3,"t":"2026-10-07T04:00:00Z","v":4384,"vw":55.581956},{"c":55.8156,"h":55.8156,"l":55.13,"n":74,"o":55.72,"t":"2026-10-08T04:00:00Z","v":4941,"vw":55.552832},{"c":58.8621,"h":58.8621,"l":57.53,"n":73,"o":57.53,"t":"2026-10-09T04:00:00Z","v":1893,"vw":58.436436},{"c":57.2276,"h":58.11,"l":56.945,"n":54,"o":58.03,"t":"2026-10-12T04:00:00Z","v":2697,"vw":57.793673},{"c":56.593,"h":57.33,"l":56.593,"n":56,"o":57.0493,"t":"2026-10-13T04:00:00Z","v":1460,"vw":57.212312},{"c":51.5409,"h":52.72,"l":51.3701,"n":102,"o":52.72,"t":"2026-10-14T04:00:00Z","v":46960,"vw":51.696723},{"c":53.2095,"h":53.2095,"l":49.7501,"n":144,"o":49.76,"t":"2026-10-15T04:00:00Z","v":13026,"vw":50.45239},{"c":48.0695,"h":52.17,"l":48.0695,"n":42,"o":52.17,"t":"2026-10-16T04:00:00Z","v":1632,"vw":51.715},{"c":49.6658,"h":49.885,"l":48.71,"n":32,"o":48.71,"t":"2026-10-19T04:00:00Z","v":1468,"vw":49.072263},{"c":50.9394,"h":51.1177,"l":48.81,"n":33,"o":49.78,"t":"2026-10-20T04:00:00Z","v":2819,"vw":49.849961},{"c":52.97,"h":53.49,"l":52.62,"n":37,"o":52.62,"t":"2026-10-21T04:00:00Z","v":5010,"vw":52.943627},{"c":51.4535,"h":51.58,"l":51.4535,"n":19,"o":51.58,"t":"2026-10-22T04:00:00Z","v":1491,"vw":51.58}],"volatilityBars":[{"c":52.9735,"h":52.9735,"l":52.9735,"n":1,"o":52.9735,"t":"2026-09-21T14:30:00Z","v":100,"vw":52.9735},{"c":53.84,"h":53.84,"l":53.835,"n":4,"o":53.835,"t":"2026-09-21T17:15:00Z","v":301,"vw":53.838299},{"c":54.64,"h":54.64,"l":54.64,"n":2,"o":54.64,"t":"2026-09-21T19:45:00Z","v":173,"vw":54.64},{"c":55.37,"h":55.405,"l":55.37,"n":6,"o":55.405,"t":"2026-09-22T13:30:00Z","v":626,"vw":55.384677},{"c":54.44,"h":54.44,"l":54.41,"n":5,"o":54.42,"t":"2026-09-22T14:00:00Z","v":403,"vw":54.42},{"c":54.42,"h":54.42,"l":54.42,"n":2,"o":54.42,"t":"2026-09-22T19:45:00Z","v":200,"vw":54.42},{"c":53.96,"h":53.96,"l":53.96,"n":4,"o":53.96,"t":"2026-09-23T13:30:00Z","v":624,"vw":53.96},{"c":53.67,"h":53.74,"l":53.67,"n":5,"o":53.74,"t":"2026-09-23T17:00:00Z","v":1520,"vw":53.693947},{"c":54.321,"h":54.321,"l":54.321,"n":1,"o":54.321,"t":"2026-09-23T18:15:00Z","v":300,"vw":54.321},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-09-24T13:30:00Z","v":700,"vw":54.06},{"c":53.695,"h":53.75,"l":53.695,"n":8,"o":53.75,"t":"2026-09-24T14:00:00Z","v":1492,"vw":53.715625},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-24T17:45:00Z","v":100,"vw":54},{"c":53.99,"h":53.99,"l":53.99,"n":3,"o":53.99,"t":"2026-09-24T18:15:00Z","v":341,"vw":53.99},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-09-25T14:00:00Z","v":155,"vw":52.99},{"c":53.51,"h":53.51,"l":53.51,"n":6,"o":53.51,"t":"2026-09-25T17:15:00Z","v":225,"vw":53.51},{"c":53.41,"h":53.41,"l":53.41,"n":3,"o":53.41,"t":"2026-09-25T18:00:00Z","v":500,"vw":53.41},{"c":49.63,"h":50.05,"l":49.63,"n":6,"o":50.05,"t":"2026-09-28T13:30:00Z","v":381,"vw":49.861151},{"c":50.72,"h":50.72,"l":50.71,"n":6,"o":50.71,"t":"2026-09-28T15:00:00Z","v":978,"vw":50.711916},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-09-28T15:15:00Z","v":3951,"vw":50.66},{"c":51.07,"h":51.07,"l":51.07,"n":4,"o":51.07,"t":"2026-09-28T17:00:00Z","v":1600,"vw":51.07},{"c":51.06,"h":51.06,"l":51.06,"n":3,"o":51.06,"t":"2026-09-29T14:45:00Z","v":202,"vw":51.06},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-29T15:15:00Z","v":159,"vw":51},{"c":51.11,"h":51.11,"l":51.11,"n":4,"o":51.11,"t":"2026-09-29T15:45:00Z","v":479,"vw":51.11},{"c":50.94,"h":50.94,"l":50.94,"n":2,"o":50.94,"t":"2026-09-29T16:00:00Z","v":558,"vw":50.94},{"c":50.82,"h":50.82,"l":50.82,"n":5,"o":50.82,"t":"2026-09-29T17:00:00Z","v":1692,"vw":50.82},{"c":52.565,"h":52.565,"l":52.565,"n":1,"o":52.565,"t":"2026-09-30T19:00:00Z","v":200,"vw":52.565},{"c":52.32,"h":52.4001,"l":52.32,"n":7,"o":52.4,"t":"2026-09-30T19:15:00Z","v":2114,"vw":52.394727},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-09-30T19:45:00Z","v":211,"vw":52.17},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-02T11:30:00Z","v":258,"vw":54.8},{"c":55.15,"h":55.15,"l":55.15,"n":4,"o":55.15,"t":"2026-10-02T13:30:00Z","v":263,"vw":55.15},{"c":54.865,"h":54.89,"l":54.865,"n":2,"o":54.89,"t":"2026-10-02T15:30:00Z","v":314,"vw":54.872962},{"c":55.56,"h":55.655,"l":55.56,"n":2,"o":55.655,"t":"2026-10-05T14:15:00Z","v":694,"vw":55.610512},{"c":55.47,"h":55.47,"l":55.41,"n":28,"o":55.41,"t":"2026-10-05T14:45:00Z","v":5155,"vw":55.419608},{"c":55.35,"h":55.35,"l":55.35,"n":3,"o":55.35,"t":"2026-10-05T16:45:00Z","v":309,"vw":55.35},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-05T17:00:00Z","v":100,"vw":55.2},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-05T17:30:00Z","v":300,"vw":55.5},{"c":55.5,"h":55.5001,"l":55.5,"n":3,"o":55.5,"t":"2026-10-05T17:45:00Z","v":459,"vw":55.500033},{"c":55.832,"h":55.832,"l":55.832,"n":3,"o":55.832,"t":"2026-10-05T18:30:00Z","v":146,"vw":55.832},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-05T18:45:00Z","v":321,"vw":55.92},{"c":55.94,"h":55.94,"l":55.94,"n":1,"o":55.94,"t":"2026-10-05T19:30:00Z","v":311,"vw":55.94},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-06T20:45:00Z","v":369,"vw":57.48},{"c":55.48,"h":55.48,"l":55.3,"n":3,"o":55.3,"t":"2026-10-07T13:30:00Z","v":2906,"vw":55.313255},{"c":56.339,"h":56.339,"l":56.339,"n":1,"o":56.339,"t":"2026-10-07T16:00:00Z","v":763,"vw":56.339},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-07T16:30:00Z","v":400,"vw":56.09},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-07T21:45:00Z","v":141,"vw":57.35},{"c":55.73,"h":55.73,"l":55.69,"n":9,"o":55.72,"t":"2026-10-08T16:15:00Z","v":1163,"vw":55.725},{"c":55.54,"h":55.54,"l":55.54,"n":3,"o":55.54,"t":"2026-10-08T17:15:00Z","v":1801,"vw":55.54},{"c":55.13,"h":55.13,"l":55.13,"n":4,"o":55.13,"t":"2026-10-08T18:00:00Z","v":137,"vw":55.13},{"c":55.49,"h":55.49,"l":55.49,"n":12,"o":55.49,"t":"2026-10-08T19:30:00Z","v":1700,"vw":55.49},{"c":57.535,"h":57.535,"l":57.53,"n":3,"o":57.53,"t":"2026-10-09T15:15:00Z","v":319,"vw":57.53228},{"c":58.55,"h":58.55,"l":58.5228,"n":2,"o":58.5228,"t":"2026-10-09T18:00:00Z","v":445,"vw":58.53857},{"c":58.75,"h":58.75,"l":58.75,"n":5,"o":58.75,"t":"2026-10-09T19:45:00Z","v":876,"vw":58.75},{"c":58.03,"h":58.03,"l":58.03,"n":2,"o":58.03,"t":"2026-10-12T13:45:00Z","v":758,"vw":58.03},{"c":57.5,"h":58.11,"l":57.5,"n":8,"o":58.11,"t":"2026-10-12T14:00:00Z","v":1437,"vw":57.725362},{"c":56.945,"h":56.945,"l":56.945,"n":5,"o":56.945,"t":"2026-10-12T18:30:00Z","v":202,"vw":56.945},{"c":57.0493,"h":57.0493,"l":57.0493,"n":1,"o":57.0493,"t":"2026-10-13T14:45:00Z","v":133,"vw":57.0493},{"c":57.14,"h":57.33,"l":57.14,"n":4,"o":57.33,"t":"2026-10-13T15:15:00Z","v":904,"vw":57.238434},{"c":52.72,"h":52.72,"l":52.72,"n":2,"o":52.72,"t":"2026-10-14T15:45:00Z","v":301,"vw":52.72},{"c":52.475,"h":52.63,"l":52.42,"n":11,"o":52.63,"t":"2026-10-14T16:45:00Z","v":2139,"vw":52.456452},{"c":51.51,"h":51.5112,"l":51.51,"n":13,"o":51.5112,"t":"2026-10-14T17:45:00Z","v":1631,"vw":51.510763},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-10-14T18:00:00Z","v":129,"vw":51.45},{"c":51.3701,"h":51.3701,"l":51.3701,"n":1,"o":51.3701,"t":"2026-10-14T18:30:00Z","v":100,"vw":51.3701},{"c":51.695,"h":51.695,"l":51.695,"n":1,"o":51.695,"t":"2026-10-14T19:30:00Z","v":300,"vw":51.695},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-14T19:45:00Z","v":41835,"vw":51.66},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-15T11:30:00Z","v":211,"vw":52.57},{"c":50.46,"h":50.46,"l":49.7501,"n":47,"o":49.76,"t":"2026-10-15T14:30:00Z","v":9366,"vw":50.08324},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-15T14:45:00Z","v":175,"vw":50.72},{"c":51.54,"h":51.54,"l":51.54,"n":9,"o":51.54,"t":"2026-10-15T15:15:00Z","v":1691,"vw":51.54},{"c":51.49,"h":51.65,"l":51.49,"n":7,"o":51.65,"t":"2026-10-15T16:00:00Z","v":362,"vw":51.595392},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-10-15T16:15:00Z","v":502,"vw":51.4},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-15T19:45:00Z","v":300,"vw":52.99},{"c":51.26,"h":52.17,"l":51.26,"n":2,"o":52.17,"t":"2026-10-16T13:30:00Z","v":1400,"vw":51.715},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-19T14:00:00Z","v":700,"vw":48.71},{"c":49.27,"h":49.27,"l":49.27,"n":3,"o":49.27,"t":"2026-10-19T14:30:00Z","v":225,"vw":49.27},{"c":49.885,"h":49.885,"l":49.885,"n":1,"o":49.885,"t":"2026-10-19T17:15:00Z","v":258,"vw":49.885},{"c":50.65,"h":50.65,"l":50.65,"n":2,"o":50.65,"t":"2026-10-19T23:15:00Z","v":211,"vw":50.65},{"c":49.1,"h":49.78,"l":49.1,"n":3,"o":49.78,"t":"2026-10-20T13:30:00Z","v":740,"vw":49.672049},{"c":48.92,"h":48.92,"l":48.81,"n":3,"o":48.81,"t":"2026-10-20T13:45:00Z","v":855,"vw":48.828224},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-10-20T14:00:00Z","v":153,"vw":50.39},{"c":50.675,"h":50.675,"l":50.675,"n":1,"o":50.675,"t":"2026-10-20T14:30:00Z","v":124,"vw":50.675},{"c":51.1177,"h":51.1177,"l":51.1177,"n":3,"o":51.1177,"t":"2026-10-20T15:00:00Z","v":366,"vw":51.1177},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-20T19:00:00Z","v":274,"vw":51.1},{"c":52.77,"h":52.77,"l":52.62,"n":2,"o":52.62,"t":"2026-10-21T14:15:00Z","v":1400,"vw":52.695},{"c":52.92,"h":52.92,"l":52.72,"n":11,"o":52.75,"t":"2026-10-21T14:45:00Z","v":1324,"vw":52.851025},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-21T16:30:00Z","v":942,"vw":53.05},{"c":53.17,"h":53.295,"l":53.17,"n":4,"o":53.295,"t":"2026-10-21T17:00:00Z","v":455,"vw":53.239444},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-21T17:30:00Z","v":225,"vw":53.49},{"c":53.315,"h":53.315,"l":53.315,"n":1,"o":53.315,"t":"2026-10-21T18:30:00Z","v":352,"vw":53.315},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-21T20:00:00Z","v":152,"vw":52.97},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-22T15:30:00Z","v":1456,"vw":51.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5622126516231687,"strike":74.18582322512209,"iv":0.9097379004477036,"gamma":0.013351782635579915,"theta":-0.040392902811484166,"vega":0.025413328875911433,"rho":0.003544639039253112,"breakevenPct":45.27298604904479},{"delta":0.15,"premium":0.7587568991523026,"strike":65.54143669492325,"iv":0.7388652186403942,"gamma":0.02182357280590843,"theta":-0.043813098566453705,"vega":0.03375091461462589,"rho":0.005372188742489684,"breakevenPct":28.854584419088216},{"delta":0.2,"premium":1.0250242769835167,"strike":62.14257969161695,"iv":0.6928205862428142,"gamma":0.027852324998852956,"theta":-0.04910273903666508,"vega":0.0403969024460522,"rho":0.007175048055086718,"breakevenPct":22.76638900871753},{"delta":0.25,"premium":1.328846153846154,"strike":59.73076923076923,"iv":0.6728807692307692,"gamma":0.03251153846153846,"theta":-0.05468846153846154,"vega":0.046026923076923076,"rho":0.00895285835854681,"breakevenPct":18.669508166821277},{"delta":0.3,"premium":1.698846153846154,"strike":58.104615384615386,"iv":0.6775769230769231,"gamma":0.03533261538461538,"theta":-0.06032338461538461,"vega":0.050417538461538465,"rho":0.010687520826937285,"breakevenPct":16.228170170078894},{"delta":0.35,"premium":2.097379603399433,"strike":56.59206798866855,"iv":0.6785830028328612,"gamma":0.037589518413597735,"theta":-0.0645014164305949,"vega":0.053675070821529745,"rho":0.01240597366644111,"breakevenPct":14.06308140761657},{"delta":0.4,"premium":2.534821428571429,"strike":55.20054945054945,"iv":0.6814991758241759,"gamma":0.039019505494505495,"theta":-0.0676989010989011,"vega":0.05599917582417583,"rho":0.014094568411976063,"breakevenPct":12.208831039911535},{"delta":0.45,"premium":2.994059405940594,"strike":53.84653465346535,"iv":0.6788727722772278,"gamma":0.040153960396039606,"theta":-0.06929158415841585,"vega":0.057376732673267324,"rho":0.0157708983892505,"breakevenPct":10.46983015617196},{"delta":0.5,"premium":3.537886597938144,"strike":52.59278350515464,"iv":0.6863082474226805,"gamma":0.040022164948453606,"theta":-0.07077783505154639,"vega":0.0578,"rho":0.0173864643988797,"breakevenPct":9.090091253447842},{"delta":0.55,"premium":4.095625000000001,"strike":51.324999999999996,"iv":0.6849149999999999,"gamma":0.039795000000000004,"theta":-0.07033,"vega":0.057327499999999997,"rho":0.01899231554732369,"breakevenPct":7.710116901668497},{"delta":0.6,"premium":4.7125,"strike":50.075,"iv":0.6846675,"gamma":0.03886,"theta":-0.068905,"vega":0.05599,"rho":0.020555970664976896,"breakevenPct":6.479636953754364},{"delta":0.65,"premium":5.478795811518324,"strike":48.78534031413613,"iv":0.6951225130890052,"gamma":0.036735078534031414,"theta":-0.06730628272251309,"vega":0.05370628272251309,"rho":0.022009633778979618,"breakevenPct":5.462478015401196},{"delta":0.7,"premium":6.308126721763084,"strike":47.44903581267218,"iv":0.7001548209366392,"gamma":0.03424297520661158,"theta":-0.06401239669421488,"vega":0.0503573002754821,"rho":0.02341326580108118,"breakevenPct":4.477173631405574},{"delta":0.75,"premium":7.295870206489677,"strike":46.00589970501475,"iv":0.7103528023598821,"gamma":0.030814749262536873,"theta":-0.05981769911504425,"vega":0.04611769911504425,"rho":0.024697927816474754,"breakevenPct":3.5921169823324433},{"delta":0.8,"premium":8.39950980392157,"strike":44.467320261437905,"iv":0.7123111111111111,"gamma":0.027061764705882348,"theta":-0.053309477124183,"vega":0.04052908496732026,"rho":0.025891299193943593,"breakevenPct":2.7468103537358557},{"delta":0.85,"premium":9.870970042796007,"strike":42.614835948644796,"iv":0.7228007132667618,"gamma":0.02209857346647646,"theta":-0.04555121255349501,"vega":0.03358502139800285,"rho":0.026800371391456114,"breakevenPct":2.006289157085131},{"delta":0.9,"premium":11.65413694721826,"strike":40.47503566333809,"iv":0.7255824536376605,"gamma":0.016535092724679026,"theta":-0.035280171184022824,"vega":0.025168473609129813,"rho":0.02746469116400283,"breakevenPct":1.3131713305340686}],"put":[{"delta":0.1,"premium":0.7138463051108334,"strike":37.846157627770836,"iv":0.9489324346213993,"gamma":0.013060884200921906,"theta":-0.0398771484970896,"vega":0.025246671040200352,"rho":-0.004758378958357245,"breakevenPct":27.833264359742287},{"delta":0.15,"premium":0.9679901117550745,"strike":42.0158813410609,"iv":0.7816961728831192,"gamma":0.020713438764349473,"theta":-0.04410962651292015,"vega":0.03368212938780973,"rho":-0.007042472635435787,"breakevenPct":20.223325469976146},{"delta":0.2,"premium":1.345918367346939,"strike":44.183673469387756,"iv":0.7484714285714286,"gamma":0.02574081632653061,"theta":-0.05109795918367347,"vega":0.040542857142857144,"rho":-0.009415529595237232,"breakevenPct":16.744720763328402},{"delta":0.25,"premium":1.7922360248447207,"strike":45.807453416149066,"iv":0.7423658385093168,"gamma":0.02947639751552795,"theta":-0.05734906832298137,"vega":0.04606459627329192,"rho":-0.011842143809044853,"breakevenPct":14.456319995132791},{"delta":0.3,"premium":2.308653846153846,"strike":47.25739644970414,"iv":0.744914201183432,"gamma":0.0321405325443787,"theta":-0.06278905325443787,"vega":0.050343491124260356,"rho":-0.014317902859398513,"breakevenPct":12.642011518069136},{"delta":0.35,"premium":2.825138121546961,"strike":48.687845303867405,"iv":0.7336861878453039,"gamma":0.034800552486187845,"theta":-0.06564447513812154,"vega":0.053644475138121546,"rho":-0.01679419635124158,"breakevenPct":10.865719178830512},{"delta":0.4,"premium":3.3712500000000003,"strike":50.044736842105266,"iv":0.7217344736842105,"gamma":0.03694026315789474,"theta":-0.06713578947368422,"vega":0.05604921052631579,"rho":-0.01928837397892864,"breakevenPct":9.289966975802884},{"delta":0.45,"premium":3.9927190721649484,"strike":51.353092783505154,"iv":0.7145984536082474,"gamma":0.038153092783505156,"theta":-0.06772345360824743,"vega":0.05731185567010309,"rho":-0.021841244312490876,"breakevenPct":7.955000706773675},{"delta":0.5,"premium":4.699465240641712,"strike":52.66577540106952,"iv":0.7112622994652407,"gamma":0.0386668449197861,"theta":-0.06759973262032086,"vega":0.05776657754010695,"rho":-0.02445523298947174,"breakevenPct":6.777361772420125},{"delta":0.55,"premium":5.502770780856425,"strike":54.005037783375315,"iv":0.7114173803526448,"gamma":0.03840100755667506,"theta":-0.06678438287153651,"vega":0.057394962216624684,"rho":-0.02713810769216617,"breakevenPct":5.7357283712111045},{"delta":0.6,"premium":6.264285714285713,"strike":55.30612244897959,"iv":0.6962938775510205,"gamma":0.038232653061224496,"theta":-0.06324081632653061,"vega":0.05600204081632653,"rho":-0.029793232408770503,"breakevenPct":4.687073309504931},{"delta":0.65,"premium":7.287829912023461,"strike":56.7683284457478,"iv":0.6976938416422288,"gamma":0.03655483870967742,"theta":-0.06020234604105572,"vega":0.05371700879765396,"rho":-0.032643333902690086,"breakevenPct":3.834533056596073},{"delta":0.7,"premium":8.541329479768786,"strike":58.41618497109827,"iv":0.7037895953757226,"gamma":0.03400057803468209,"theta":-0.05634393063583815,"vega":0.05037630057803468,"rho":-0.03567295490528096,"breakevenPct":3.06809936869313},{"delta":0.75,"premium":9.995555555555557,"strike":60.24444444444445,"iv":0.7080155555555555,"gamma":0.030884444444444444,"theta":-0.05099555555555555,"vega":0.04603999999999999,"rho":-0.03885495696404047,"breakevenPct":2.341164568223945},{"delta":0.8,"premium":12.055401662049864,"strike":62.6398891966759,"iv":0.7188551246537397,"gamma":0.02668919667590027,"theta":-0.04410027700831024,"vega":0.040269252077562316,"rho":-0.04251425813522562,"breakevenPct":1.6889277996131642},{"delta":0.85,"premium":14.804990583804138,"strike":65.69679849340866,"iv":0.7447745762711865,"gamma":0.021566290018832396,"theta":-0.03687608286252354,"vega":0.03368757062146893,"rho":-0.04671464160205885,"breakevenPct":1.091649917683885},{"delta":0.9,"premium":19.592170818505338,"strike":70.76512455516014,"iv":0.7996160142348754,"gamma":0.015157295373665483,"theta":-0.02782775800711744,"vega":0.02537366548042705,"rho":-0.05252585586802238,"breakevenPct":0.5452423320963504}]},"raw":{"call":[{"delta":0.1,"premium":0.5622126516231687,"strike":74.18582322512209,"iv":0.9097379004477036,"gamma":0.013351782635579915,"theta":-0.040392902811484166,"vega":0.025413328875911433,"rho":0.003544639039253112,"breakevenPct":45.27298604904479},{"delta":0.15,"premium":0.7587568991523026,"strike":65.54143669492325,"iv":0.7388652186403942,"gamma":0.02182357280590843,"theta":-0.043813098566453705,"vega":0.03375091461462589,"rho":0.005372188742489684,"breakevenPct":28.854584419088216},{"delta":0.2,"premium":1.0250242769835167,"strike":62.14257969161695,"iv":0.6928205862428142,"gamma":0.027852324998852956,"theta":-0.04910273903666508,"vega":0.0403969024460522,"rho":0.007175048055086718,"breakevenPct":22.76638900871753},{"delta":0.25,"premium":1.328846153846154,"strike":59.73076923076923,"iv":0.6728807692307692,"gamma":0.03251153846153846,"theta":-0.05468846153846154,"vega":0.046026923076923076,"rho":0.00895285835854681,"breakevenPct":18.669508166821277},{"delta":0.3,"premium":1.698846153846154,"strike":58.104615384615386,"iv":0.6775769230769231,"gamma":0.03533261538461538,"theta":-0.06032338461538461,"vega":0.050417538461538465,"rho":0.010687520826937285,"breakevenPct":16.228170170078894},{"delta":0.35,"premium":2.097379603399433,"strike":56.59206798866855,"iv":0.6785830028328612,"gamma":0.037589518413597735,"theta":-0.0645014164305949,"vega":0.053675070821529745,"rho":0.01240597366644111,"breakevenPct":14.06308140761657},{"delta":0.4,"premium":2.534821428571429,"strike":55.20054945054945,"iv":0.6814991758241759,"gamma":0.039019505494505495,"theta":-0.0676989010989011,"vega":0.05599917582417583,"rho":0.014094568411976063,"breakevenPct":12.208831039911535},{"delta":0.45,"premium":2.994059405940594,"strike":53.84653465346535,"iv":0.6788727722772278,"gamma":0.040153960396039606,"theta":-0.06929158415841585,"vega":0.057376732673267324,"rho":0.0157708983892505,"breakevenPct":10.46983015617196},{"delta":0.5,"premium":3.537886597938144,"strike":52.59278350515464,"iv":0.6863082474226805,"gamma":0.040022164948453606,"theta":-0.07077783505154639,"vega":0.0578,"rho":0.0173864643988797,"breakevenPct":9.090091253447842},{"delta":0.55,"premium":4.095625000000001,"strike":51.324999999999996,"iv":0.6849149999999999,"gamma":0.039795000000000004,"theta":-0.07033,"vega":0.057327499999999997,"rho":0.01899231554732369,"breakevenPct":7.710116901668497},{"delta":0.6,"premium":4.7125,"strike":50.075,"iv":0.6846675,"gamma":0.03886,"theta":-0.068905,"vega":0.05599,"rho":0.020555970664976896,"breakevenPct":6.479636953754364},{"delta":0.65,"premium":5.478795811518324,"strike":48.78534031413613,"iv":0.6951225130890052,"gamma":0.036735078534031414,"theta":-0.06730628272251309,"vega":0.05370628272251309,"rho":0.022009633778979618,"breakevenPct":5.462478015401196},{"delta":0.7,"premium":6.308126721763084,"strike":47.44903581267218,"iv":0.7001548209366392,"gamma":0.03424297520661158,"theta":-0.06401239669421488,"vega":0.0503573002754821,"rho":0.02341326580108118,"breakevenPct":4.477173631405574},{"delta":0.75,"premium":7.295870206489677,"strike":46.00589970501475,"iv":0.7103528023598821,"gamma":0.030814749262536873,"theta":-0.05981769911504425,"vega":0.04611769911504425,"rho":0.024697927816474754,"breakevenPct":3.5921169823324433},{"delta":0.8,"premium":8.39950980392157,"strike":44.467320261437905,"iv":0.7123111111111111,"gamma":0.027061764705882348,"theta":-0.053309477124183,"vega":0.04052908496732026,"rho":0.025891299193943593,"breakevenPct":2.7468103537358557},{"delta":0.85,"premium":9.870970042796007,"strike":42.614835948644796,"iv":0.7228007132667618,"gamma":0.02209857346647646,"theta":-0.04555121255349501,"vega":0.03358502139800285,"rho":0.026800371391456114,"breakevenPct":2.006289157085131},{"delta":0.9,"premium":11.65413694721826,"strike":40.47503566333809,"iv":0.7255824536376605,"gamma":0.016535092724679026,"theta":-0.035280171184022824,"vega":0.025168473609129813,"rho":0.02746469116400283,"breakevenPct":1.3131713305340686}],"put":[{"delta":0.1,"premium":0.7138463051108334,"strike":37.846157627770836,"iv":0.9489324346213993,"gamma":0.013060884200921906,"theta":-0.0398771484970896,"vega":0.025246671040200352,"rho":-0.004758378958357245,"breakevenPct":27.833264359742287},{"delta":0.15,"premium":0.9679901117550745,"strike":42.0158813410609,"iv":0.7816961728831192,"gamma":0.020713438764349473,"theta":-0.04410962651292015,"vega":0.03368212938780973,"rho":-0.007042472635435787,"breakevenPct":20.223325469976146},{"delta":0.2,"premium":1.345918367346939,"strike":44.183673469387756,"iv":0.7484714285714286,"gamma":0.02574081632653061,"theta":-0.05109795918367347,"vega":0.040542857142857144,"rho":-0.009415529595237232,"breakevenPct":16.744720763328402},{"delta":0.25,"premium":1.7922360248447207,"strike":45.807453416149066,"iv":0.7423658385093168,"gamma":0.02947639751552795,"theta":-0.05734906832298137,"vega":0.04606459627329192,"rho":-0.011842143809044853,"breakevenPct":14.456319995132791},{"delta":0.3,"premium":2.308653846153846,"strike":47.25739644970414,"iv":0.744914201183432,"gamma":0.0321405325443787,"theta":-0.06278905325443787,"vega":0.050343491124260356,"rho":-0.014317902859398513,"breakevenPct":12.642011518069136},{"delta":0.35,"premium":2.825138121546961,"strike":48.687845303867405,"iv":0.7336861878453039,"gamma":0.034800552486187845,"theta":-0.06564447513812154,"vega":0.053644475138121546,"rho":-0.01679419635124158,"breakevenPct":10.865719178830512},{"delta":0.4,"premium":3.3712500000000003,"strike":50.044736842105266,"iv":0.7217344736842105,"gamma":0.03694026315789474,"theta":-0.06713578947368422,"vega":0.05604921052631579,"rho":-0.01928837397892864,"breakevenPct":9.289966975802884},{"delta":0.45,"premium":3.9927190721649484,"strike":51.353092783505154,"iv":0.7145984536082474,"gamma":0.038153092783505156,"theta":-0.06772345360824743,"vega":0.05731185567010309,"rho":-0.021841244312490876,"breakevenPct":7.955000706773675},{"delta":0.5,"premium":4.699465240641712,"strike":52.66577540106952,"iv":0.7112622994652407,"gamma":0.0386668449197861,"theta":-0.06759973262032086,"vega":0.05776657754010695,"rho":-0.02445523298947174,"breakevenPct":6.777361772420125},{"delta":0.55,"premium":5.502770780856425,"strike":54.005037783375315,"iv":0.7114173803526448,"gamma":0.03840100755667506,"theta":-0.06678438287153651,"vega":0.057394962216624684,"rho":-0.02713810769216617,"breakevenPct":5.7357283712111045},{"delta":0.6,"premium":6.264285714285713,"strike":55.30612244897959,"iv":0.6962938775510205,"gamma":0.038232653061224496,"theta":-0.06324081632653061,"vega":0.05600204081632653,"rho":-0.029793232408770503,"breakevenPct":4.687073309504931},{"delta":0.65,"premium":7.287829912023461,"strike":56.7683284457478,"iv":0.6976938416422288,"gamma":0.03655483870967742,"theta":-0.06020234604105572,"vega":0.05371700879765396,"rho":-0.032643333902690086,"breakevenPct":3.834533056596073},{"delta":0.7,"premium":8.541329479768786,"strike":58.41618497109827,"iv":0.7037895953757226,"gamma":0.03400057803468209,"theta":-0.05634393063583815,"vega":0.05037630057803468,"rho":-0.03567295490528096,"breakevenPct":3.06809936869313},{"delta":0.75,"premium":9.995555555555557,"strike":60.24444444444445,"iv":0.7080155555555555,"gamma":0.030884444444444444,"theta":-0.05099555555555555,"vega":0.04603999999999999,"rho":-0.03885495696404047,"breakevenPct":2.341164568223945},{"delta":0.8,"premium":12.055401662049864,"strike":62.6398891966759,"iv":0.7188551246537397,"gamma":0.02668919667590027,"theta":-0.04410027700831024,"vega":0.040269252077562316,"rho":-0.04251425813522562,"breakevenPct":1.6889277996131642},{"delta":0.85,"premium":14.804990583804138,"strike":65.69679849340866,"iv":0.7447745762711865,"gamma":0.021566290018832396,"theta":-0.03687608286252354,"vega":0.03368757062146893,"rho":-0.04671464160205885,"breakevenPct":1.091649917683885},{"delta":0.9,"premium":19.592170818505338,"strike":70.76512455516014,"iv":0.7996160142348754,"gamma":0.015157295373665483,"theta":-0.02782775800711744,"vega":0.02537366548042705,"rho":-0.05252585586802238,"breakevenPct":0.5452423320963504}]}},"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"}}