{"symbol":"IQM","url":"https://intraalpha.com/companies/IQM","capturedAt":"2026-10-22T23:16:46.066Z","state":"ready","quote":{"symbol":"IQM","last_price":92.8973,"prev_close":99.64,"regular_close":92.8973,"change":-6.7427,"change_pct":-6.7671,"regular_change":-6.7427,"regular_change_pct":-6.7671,"extended_change":0,"extended_change_pct":0,"bid":87.57,"ask":98.15,"bid_size":100,"ask_size":100,"volume":1603,"vwap":94.975934,"open":95.62,"high":96,"low":92.815,"close":92.8973,"trade_count":119,"last_trade_at":"2026-10-22T22:30:03.66075189Z","last_quote_at":"2026-10-22T20:00:00.72982746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:15:30.374875444-04:00","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":88400000,"net_expense_ratio":0.005,"portfolio_turnover":0.33,"dividend_yield":0,"inception_date":"2020-02-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:16:45.765308+00:00"},"optionObservedAt":"2026-10-22T19:59:34.264Z","bars":[{"c":98.81,"h":99.32,"l":98.81,"n":5,"o":99.32,"t":"2026-10-16T13:30:00Z","v":800,"vw":98.937097},{"c":98.315,"h":98.315,"l":98.315,"n":2,"o":98.315,"t":"2026-10-16T15:25:00Z","v":104,"vw":98.315},{"c":98.52,"h":98.52,"l":98.5,"n":5,"o":98.505,"t":"2026-10-16T15:30:00Z","v":402,"vw":98.50625},{"c":98.1401,"h":98.1401,"l":98.1401,"n":1,"o":98.1401,"t":"2026-10-16T16:45:00Z","v":111,"vw":98.1401},{"c":97.6,"h":97.6,"l":97.6,"n":4,"o":97.6,"t":"2026-10-16T17:15:00Z","v":237,"vw":97.6},{"c":97.315,"h":97.315,"l":97.315,"n":1,"o":97.315,"t":"2026-10-16T19:15:00Z","v":205,"vw":97.315},{"c":97.209,"h":97.209,"l":97.209,"n":1,"o":97.209,"t":"2026-10-16T19:35:00Z","v":250,"vw":97.209},{"c":98.2301,"h":98.2301,"l":98.2301,"n":1,"o":98.2301,"t":"2026-10-19T14:05:00Z","v":229,"vw":98.2301},{"c":99.2199,"h":99.2199,"l":99.2199,"n":1,"o":99.2199,"t":"2026-10-19T14:15:00Z","v":120,"vw":99.2199},{"c":99.13,"h":99.13,"l":99.13,"n":1,"o":99.13,"t":"2026-10-19T16:55:00Z","v":200,"vw":99.13},{"c":96,"h":96,"l":96,"n":3,"o":96,"t":"2026-10-20T13:40:00Z","v":202,"vw":96},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-20T14:10:00Z","v":100,"vw":98.12},{"c":98.0401,"h":98.0401,"l":98.04,"n":3,"o":98.04,"t":"2026-10-20T15:25:00Z","v":365,"vw":98.04005},{"c":98.22,"h":98.22,"l":98.22,"n":1,"o":98.22,"t":"2026-10-20T18:10:00Z","v":100,"vw":98.22},{"c":98.2699,"h":98.2699,"l":98.2699,"n":1,"o":98.2699,"t":"2026-10-20T19:00:00Z","v":215,"vw":98.2699},{"c":97.9121,"h":97.9121,"l":97.9121,"n":1,"o":97.9121,"t":"2026-10-20T19:20:00Z","v":128,"vw":97.9121},{"c":97.56,"h":97.56,"l":97.56,"n":1,"o":97.56,"t":"2026-10-20T20:00:00Z","v":100,"vw":97.56},{"c":99.72,"h":99.72,"l":99.72,"n":6,"o":99.72,"t":"2026-10-21T13:30:00Z","v":1003,"vw":99.72},{"c":98.71,"h":98.71,"l":98.71,"n":1,"o":98.71,"t":"2026-10-21T13:50:00Z","v":126,"vw":98.71},{"c":98.805,"h":98.805,"l":98.805,"n":1,"o":98.805,"t":"2026-10-21T14:15:00Z","v":175,"vw":98.805},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-21T16:20:00Z","v":100,"vw":99.6},{"c":99.64,"h":99.64,"l":99.64,"n":1,"o":99.64,"t":"2026-10-21T20:00:00Z","v":100,"vw":99.64},{"c":95.62,"h":96,"l":95.62,"n":4,"o":95.62,"t":"2026-10-22T14:05:00Z","v":336,"vw":95.746667},{"c":92.815,"h":92.815,"l":92.815,"n":4,"o":92.815,"t":"2026-10-22T18:10:00Z","v":208,"vw":92.815}],"history":[{"c":63.902,"h":65.18,"l":63.5496,"n":34,"o":65.18,"t":"2024-10-21T04:00:00Z","v":2578,"vw":63.757952},{"c":63.7,"h":63.7,"l":63.5,"n":29,"o":63.5,"t":"2024-10-22T04:00:00Z","v":3064,"vw":63.539774},{"c":63.0439,"h":63.0439,"l":62.7256,"n":15,"o":62.7256,"t":"2024-10-23T04:00:00Z","v":447,"vw":62.734475},{"c":63.5747,"h":63.5747,"l":63.42,"n":16,"o":63.42,"t":"2024-10-24T04:00:00Z","v":324,"vw":63.42},{"c":63.9771,"h":64.58,"l":63.9771,"n":26,"o":64.56,"t":"2024-10-25T04:00:00Z","v":412,"vw":64.572933},{"c":63.8962,"h":64.15,"l":63.8962,"n":34,"o":64.09,"t":"2024-10-28T04:00:00Z","v":1451,"vw":64.05},{"c":65.168,"h":65.2586,"l":63.98,"n":35,"o":63.98,"t":"2024-10-29T04:00:00Z","v":1236,"vw":64.830287},{"c":64.3616,"h":64.62,"l":64.3616,"n":31,"o":64.53,"t":"2024-10-30T04:00:00Z","v":1529,"vw":64.558637},{"c":62.4592,"h":62.98,"l":62.335,"n":42,"o":62.98,"t":"2024-10-31T04:00:00Z","v":1311,"vw":62.470642},{"c":62.8775,"h":63.19,"l":62.8775,"n":31,"o":63.19,"t":"2024-11-01T04:00:00Z","v":1019,"vw":63.058344},{"c":62.8825,"h":63.1,"l":62.8825,"n":22,"o":63,"t":"2024-11-04T05:00:00Z","v":881,"vw":63.033055},{"c":63.8962,"h":63.96,"l":63.4681,"n":21,"o":63.4681,"t":"2024-11-05T05:00:00Z","v":766,"vw":63.770385},{"c":65.5659,"h":65.5659,"l":64.65,"n":25,"o":64.66,"t":"2024-11-06T05:00:00Z","v":4453,"vw":64.651247},{"c":66.87,"h":66.87,"l":66,"n":86,"o":66,"t":"2024-11-07T05:00:00Z","v":34267,"vw":66.687672},{"c":67.854,"h":67.9699,"l":67.39,"n":46,"o":67.42,"t":"2024-11-08T05:00:00Z","v":13471,"vw":67.830182},{"c":67.8118,"h":68.51,"l":67.55,"n":62,"o":68.51,"t":"2024-11-11T05:00:00Z","v":5346,"vw":67.896907},{"c":67.2732,"h":67.74,"l":67.04,"n":46,"o":67.74,"t":"2024-11-12T05:00:00Z","v":3335,"vw":67.199007},{"c":67.0097,"h":67.5597,"l":67.0097,"n":25,"o":67.47,"t":"2024-11-13T05:00:00Z","v":1038,"vw":67.462508},{"c":66.6431,"h":67.36,"l":66.6431,"n":26,"o":67.04,"t":"2024-11-14T05:00:00Z","v":1501,"vw":67.138144},{"c":65.2789,"h":66.11,"l":65.2789,"n":36,"o":66.11,"t":"2024-11-15T05:00:00Z","v":278,"vw":66.11},{"c":65.6107,"h":65.9,"l":65.18,"n":53,"o":65.58,"t":"2024-11-18T05:00:00Z","v":1123,"vw":65.620799},{"c":66.392,"h":66.42,"l":65.44,"n":99,"o":65.61,"t":"2024-11-19T05:00:00Z","v":33211,"vw":65.553813},{"c":66.4783,"h":66.58,"l":65.6,"n":26,"o":66.58,"t":"2024-11-20T05:00:00Z","v":3856,"vw":65.868784},{"c":67.5085,"h":67.7799,"l":66.64,"n":42,"o":66.64,"t":"2024-11-21T05:00:00Z","v":5520,"vw":67.708666},{"c":67.7444,"h":67.7444,"l":67.365,"n":58,"o":67.7266,"t":"2024-11-22T05:00:00Z","v":5027,"vw":67.534671},{"c":67.3245,"h":68.25,"l":67.0631,"n":70,"o":68.25,"t":"2024-11-25T05:00:00Z","v":3198,"vw":67.444515},{"c":67.251,"h":67.251,"l":67.095,"n":31,"o":67.23,"t":"2024-11-26T05:00:00Z","v":847,"vw":67.16875},{"c":66.5515,"h":66.5515,"l":66.02,"n":26,"o":66.17,"t":"2024-11-27T05:00:00Z","v":735,"vw":66.1775},{"c":67.5988,"h":67.7519,"l":67.5519,"n":23,"o":67.5519,"t":"2024-11-29T05:00:00Z","v":723,"vw":67.668531},{"c":68.3319,"h":68.38,"l":68.01,"n":44,"o":68.01,"t":"2024-12-02T05:00:00Z","v":853,"vw":68.267625},{"c":68.695,"h":68.695,"l":68.22,"n":44,"o":68.22,"t":"2024-12-03T05:00:00Z","v":2126,"vw":68.494687},{"c":69.6259,"h":69.6259,"l":69.11,"n":70,"o":69.11,"t":"2024-12-04T05:00:00Z","v":19293,"vw":69.256473},{"c":68.79,"h":69.29,"l":68.76,"n":51,"o":69.29,"t":"2024-12-05T05:00:00Z","v":3718,"vw":68.912169},{"c":69.23,"h":69.2532,"l":69,"n":56,"o":69,"t":"2024-12-06T05:00:00Z","v":4902,"vw":69.145273},{"c":68.34,"h":69,"l":68.21,"n":56,"o":69,"t":"2024-12-09T05:00:00Z","v":2214,"vw":68.476123},{"c":67.46,"h":68.18,"l":67.46,"n":34,"o":68.18,"t":"2024-12-10T05:00:00Z","v":2224,"vw":67.613125},{"c":68.8043,"h":68.845,"l":68.6433,"n":39,"o":68.6433,"t":"2024-12-11T05:00:00Z","v":1550,"vw":68.671399},{"c":68.4325,"h":68.76,"l":68.4325,"n":24,"o":68.58,"t":"2024-12-12T05:00:00Z","v":1199,"vw":68.693337},{"c":69.1652,"h":69.32,"l":68.745,"n":43,"o":69.1,"t":"2024-12-13T05:00:00Z","v":2228,"vw":69.10225},{"c":70.3187,"h":70.3187,"l":69.48,"n":51,"o":69.48,"t":"2024-12-16T05:00:00Z","v":1293,"vw":69.76},{"c":69.9306,"h":69.9306,"l":69.825,"n":34,"o":69.825,"t":"2024-12-17T05:00:00Z","v":300,"vw":69.825},{"c":67.4858,"h":70.35,"l":67.07,"n":79,"o":69.92,"t":"2024-12-18T05:00:00Z","v":2760,"vw":68.709123},{"c":67.03,"h":68.1,"l":67.02,"n":66,"o":68.02,"t":"2024-12-19T05:00:00Z","v":4256,"vw":67.573719},{"c":67.6466,"h":68.49,"l":67.6466,"n":48,"o":67.7281,"t":"2024-12-20T05:00:00Z","v":2691,"vw":68.173198},{"c":68.6737,"h":68.6737,"l":68.47,"n":38,"o":68.47,"t":"2024-12-23T05:00:00Z","v":630,"vw":68.493333},{"c":69.6659,"h":69.74,"l":69.6659,"n":22,"o":69.74,"t":"2024-12-24T05:00:00Z","v":4370,"vw":69.73714},{"c":69.707,"h":69.707,"l":69.4167,"n":26,"o":69.58,"t":"2024-12-26T05:00:00Z","v":619,"vw":69.495775},{"c":68.44,"h":68.811,"l":68.3956,"n":36,"o":68.811,"t":"2024-12-27T05:00:00Z","v":951,"vw":68.478086},{"c":67.7301,"h":67.7301,"l":67.7301,"n":43,"o":67.7301,"t":"2024-12-30T05:00:00Z","v":346,"vw":67.7301},{"c":66.8499,"h":67.56,"l":66.8499,"n":36,"o":67.56,"t":"2024-12-31T05:00:00Z","v":717,"vw":67.300871},{"c":66.7369,"h":67.3999,"l":66.4,"n":40,"o":67.07,"t":"2025-01-02T05:00:00Z","v":1691,"vw":67.030291},{"c":68.5837,"h":68.5837,"l":67.9286,"n":28,"o":67.9286,"t":"2025-01-03T05:00:00Z","v":810,"vw":67.9286},{"c":69.6571,"h":70.23,"l":69.45,"n":102,"o":69.99,"t":"2025-01-06T05:00:00Z","v":12515,"vw":69.842581},{"c":68.1045,"h":69.77,"l":67.99,"n":64,"o":69.56,"t":"2025-01-07T05:00:00Z","v":5236,"vw":68.452397},{"c":68.2246,"h":68.2246,"l":67.44,"n":35,"o":68.02,"t":"2025-01-08T05:00:00Z","v":1608,"vw":68.038051},{"c":67.4393,"h":67.4393,"l":66.7,"n":67,"o":67.11,"t":"2025-01-10T05:00:00Z","v":3753,"vw":67.131203},{"c":66.8507,"h":66.8507,"l":65.84,"n":65,"o":66.08,"t":"2025-01-13T05:00:00Z","v":2530,"vw":66.469483},{"c":67.1729,"h":67.55,"l":66.79,"n":28,"o":66.8483,"t":"2025-01-14T05:00:00Z","v":1686,"vw":66.981855},{"c":69.1043,"h":69.111,"l":68.8847,"n":35,"o":68.8847,"t":"2025-01-15T05:00:00Z","v":1903,"vw":68.97347},{"c":69.2086,"h":69.7971,"l":69.2086,"n":32,"o":69.46,"t":"2025-01-16T05:00:00Z","v":1111,"vw":69.70178},{"c":70.2293,"h":70.2293,"l":70.2293,"n":25,"o":70.2293,"t":"2025-01-17T05:00:00Z","v":440,"vw":70.2293},{"c":71.3976,"h":72.14,"l":70.03,"n":101,"o":72.14,"t":"2025-01-21T05:00:00Z","v":11869,"vw":70.517927},{"c":72.41,"h":72.7298,"l":72.21,"n":87,"o":72.26,"t":"2025-01-22T05:00:00Z","v":5846,"vw":72.550349},{"c":72.4239,"h":72.4239,"l":71.9,"n":42,"o":72.07,"t":"2025-01-23T05:00:00Z","v":3034,"vw":72.131645},{"c":71.6734,"h":72.73,"l":71.623,"n":45,"o":72.73,"t":"2025-01-24T05:00:00Z","v":1695,"vw":72.326461},{"c":65.7648,"h":67.5519,"l":65.25,"n":205,"o":67.51,"t":"2025-01-27T05:00:00Z","v":17937,"vw":67.068236},{"c":67.5469,"h":67.5469,"l":65.43,"n":67,"o":65.43,"t":"2025-01-28T05:00:00Z","v":2814,"vw":66.831223},{"c":67.02,"h":67.5897,"l":66.85,"n":48,"o":67.5897,"t":"2025-01-29T05:00:00Z","v":2561,"vw":67.220327},{"c":68.57,"h":68.87,"l":68.36,"n":37,"o":68.49,"t":"2025-01-30T05:00:00Z","v":1325,"vw":68.673519},{"c":68.6704,"h":70.39,"l":68.63,"n":69,"o":69.88,"t":"2025-01-31T05:00:00Z","v":3077,"vw":69.64468},{"c":67.5295,"h":67.89,"l":66.38,"n":69,"o":66.65,"t":"2025-02-03T05:00:00Z","v":4407,"vw":67.540605},{"c":68.6628,"h":68.6628,"l":67.65,"n":37,"o":67.65,"t":"2025-02-04T05:00:00Z","v":1314,"vw":68.213387},{"c":69.7245,"h":69.7245,"l":68.82,"n":79,"o":68.82,"t":"2025-02-05T05:00:00Z","v":5345,"vw":69.433754},{"c":69.6386,"h":70.07,"l":69.14,"n":46,"o":70.07,"t":"2025-02-06T05:00:00Z","v":1825,"vw":69.438947},{"c":68.9724,"h":70.21,"l":68.95,"n":45,"o":70.21,"t":"2025-02-07T05:00:00Z","v":2671,"vw":70.028402},{"c":69.8993,"h":70.024,"l":69.72,"n":50,"o":69.72,"t":"2025-02-10T05:00:00Z","v":1230,"vw":69.956365},{"c":68.969,"h":69.46,"l":68.7859,"n":37,"o":69.46,"t":"2025-02-11T05:00:00Z","v":3283,"vw":69.044883},{"c":68.5016,"h":68.8584,"l":68,"n":33,"o":68,"t":"2025-02-12T05:00:00Z","v":1793,"vw":68.720106},{"c":69.1958,"h":69.1958,"l":68.49,"n":24,"o":68.995,"t":"2025-02-13T05:00:00Z","v":614,"vw":68.887557},{"c":69.4265,"h":69.4265,"l":69.015,"n":30,"o":69.02,"t":"2025-02-14T05:00:00Z","v":755,"vw":69.0175},{"c":69.8217,"h":70.13,"l":69.5801,"n":65,"o":70.13,"t":"2025-02-18T05:00:00Z","v":2757,"vw":69.710131},{"c":68.8191,"h":69.06,"l":68.8191,"n":46,"o":68.95,"t":"2025-02-19T05:00:00Z","v":1370,"vw":69.031897},{"c":67.7825,"h":67.7825,"l":67.2318,"n":36,"o":67.3675,"t":"2025-02-20T05:00:00Z","v":2595,"vw":67.454299},{"c":65.598,"h":67.5701,"l":65.57,"n":101,"o":67.5701,"t":"2025-02-21T05:00:00Z","v":8192,"vw":65.858723},{"c":64.1402,"h":65.61,"l":63.95,"n":104,"o":65.61,"t":"2025-02-24T05:00:00Z","v":6952,"vw":64.820538},{"c":62.8306,"h":63.581,"l":62.547,"n":84,"o":63.5,"t":"2025-02-25T05:00:00Z","v":3115,"vw":63.231286},{"c":64.1653,"h":64.67,"l":64.095,"n":31,"o":64.42,"t":"2025-02-26T05:00:00Z","v":2483,"vw":64.470803},{"c":61.53,"h":63.39,"l":61.53,"n":56,"o":62.3801,"t":"2025-02-27T05:00:00Z","v":2218,"vw":61.949975},{"c":62.2914,"h":62.2914,"l":59.85,"n":65,"o":59.85,"t":"2025-02-28T05:00:00Z","v":4450,"vw":60.90387},{"c":60.0838,"h":62.35,"l":59.75,"n":101,"o":62.35,"t":"2025-03-03T05:00:00Z","v":6481,"vw":61.391367},{"c":60.0068,"h":60.0068,"l":59.22,"n":63,"o":59.54,"t":"2025-03-04T05:00:00Z","v":2290,"vw":59.638723},{"c":61.104,"h":61.12,"l":60,"n":46,"o":60.13,"t":"2025-03-05T05:00:00Z","v":9397,"vw":60.31683},{"c":58.4833,"h":59.935,"l":58.25,"n":110,"o":59.55,"t":"2025-03-06T05:00:00Z","v":5979,"vw":59.025091},{"c":59.2543,"h":59.2543,"l":57.301,"n":92,"o":58.86,"t":"2025-03-07T05:00:00Z","v":6482,"vw":58.247695},{"c":56.2296,"h":57.74,"l":55.8,"n":118,"o":57.74,"t":"2025-03-10T04:00:00Z","v":5865,"vw":56.797361},{"c":56.9176,"h":56.97,"l":55.9256,"n":61,"o":56.2,"t":"2025-03-11T04:00:00Z","v":4341,"vw":56.645651},{"c":58.3216,"h":58.679,"l":58.3216,"n":67,"o":58.6,"t":"2025-03-12T04:00:00Z","v":5899,"vw":58.546711},{"c":57.2009,"h":57.66,"l":57.2009,"n":67,"o":57.64,"t":"2025-03-13T04:00:00Z","v":5965,"vw":57.427636},{"c":59.0975,"h":59.0975,"l":58.23,"n":58,"o":58.5,"t":"2025-03-14T04:00:00Z","v":7619,"vw":58.389317},{"c":59.5087,"h":59.82,"l":59.06,"n":59,"o":59.06,"t":"2025-03-17T04:00:00Z","v":4133,"vw":59.421773},{"c":58.322,"h":58.51,"l":58.155,"n":51,"o":58.48,"t":"2025-03-18T04:00:00Z","v":2786,"vw":58.357266},{"c":59.6394,"h":59.69,"l":58.63,"n":33,"o":58.63,"t":"2025-03-19T04:00:00Z","v":3664,"vw":59.315325},{"c":59.37,"h":59.97,"l":58.91,"n":46,"o":58.91,"t":"2025-03-20T04:00:00Z","v":2314,"vw":59.418596},{"c":59.4756,"h":59.4756,"l":58.5199,"n":38,"o":58.5199,"t":"2025-03-21T04:00:00Z","v":1624,"vw":59.121971},{"c":61.38,"h":61.45,"l":60.59,"n":66,"o":60.59,"t":"2025-03-24T04:00:00Z","v":4297,"vw":61.187022},{"c":61.59,"h":61.59,"l":61.16,"n":27,"o":61.16,"t":"2025-03-25T04:00:00Z","v":1541,"vw":61.399925},{"c":59.439,"h":59.46,"l":59.28,"n":42,"o":59.28,"t":"2025-03-26T04:00:00Z","v":2153,"vw":59.437138},{"c":58.6013,"h":58.78,"l":58.6013,"n":28,"o":58.74,"t":"2025-03-27T04:00:00Z","v":775,"vw":58.746667},{"c":57.1697,"h":57.6811,"l":57.0852,"n":51,"o":57.6811,"t":"2025-03-28T04:00:00Z","v":1737,"vw":57.198855},{"c":56.7993,"h":56.7993,"l":54.97,"n":93,"o":55.89,"t":"2025-03-31T04:00:00Z","v":5125,"vw":55.499231},{"c":57.4403,"h":57.4403,"l":56.35,"n":28,"o":56.36,"t":"2025-04-01T04:00:00Z","v":2166,"vw":56.636484},{"c":58.6714,"h":58.6714,"l":57.57,"n":29,"o":57.57,"t":"2025-04-02T04:00:00Z","v":546,"vw":57.57},{"c":54.7715,"h":56.0654,"l":54.7715,"n":58,"o":56.06,"t":"2025-04-03T04:00:00Z","v":898,"vw":55.862567},{"c":50.73,"h":52.48,"l":50.73,"n":143,"o":52.48,"t":"2025-04-04T04:00:00Z","v":8098,"vw":51.597753},{"c":51.373,"h":52.15,"l":48.28,"n":156,"o":50,"t":"2025-04-07T04:00:00Z","v":14769,"vw":50.65516},{"c":50.39,"h":54.77,"l":50.1,"n":83,"o":54.77,"t":"2025-04-08T04:00:00Z","v":6224,"vw":51.935295},{"c":57.92,"h":57.92,"l":50.845,"n":82,"o":51.21,"t":"2025-04-09T04:00:00Z","v":5875,"vw":52.839619},{"c":54.87,"h":55.71,"l":54.32,"n":116,"o":55.66,"t":"2025-04-10T04:00:00Z","v":11891,"vw":54.967413},{"c":56.289,"h":56.289,"l":54.72,"n":99,"o":54.76,"t":"2025-04-11T04:00:00Z","v":10052,"vw":55.070687},{"c":56.5516,"h":57.37,"l":56.04,"n":65,"o":57.37,"t":"2025-04-14T04:00:00Z","v":6208,"vw":56.674471},{"c":57.0111,"h":57.3,"l":56.92,"n":39,"o":57.22,"t":"2025-04-15T04:00:00Z","v":2825,"vw":57.159567},{"c":55.44,"h":55.8168,"l":55.11,"n":58,"o":55.77,"t":"2025-04-16T04:00:00Z","v":5816,"vw":55.586863},{"c":55.4673,"h":55.84,"l":55.4673,"n":40,"o":55.84,"t":"2025-04-17T04:00:00Z","v":845,"vw":55.755},{"c":53.7689,"h":54.04,"l":53.17,"n":61,"o":54.04,"t":"2025-04-21T04:00:00Z","v":2198,"vw":53.363176},{"c":55.0832,"h":55.0832,"l":54.82,"n":28,"o":54.97,"t":"2025-04-22T04:00:00Z","v":1998,"vw":54.949819},{"c":56.9172,"h":58.15,"l":56.9,"n":103,"o":57.56,"t":"2025-04-23T04:00:00Z","v":21996,"vw":57.793938},{"c":59.0752,"h":59.0752,"l":58.32,"n":31,"o":58.32,"t":"2025-04-24T04:00:00Z","v":1206,"vw":58.53869},{"c":60.222,"h":60.345,"l":59.0019,"n":47,"o":59.1,"t":"2025-04-25T04:00:00Z","v":1692,"vw":59.247731},{"c":60.1598,"h":60.1598,"l":60.1598,"n":48,"o":60.1598,"t":"2025-04-28T04:00:00Z","v":960,"vw":60.1598},{"c":60.7096,"h":60.7096,"l":60.48,"n":46,"o":60.48,"t":"2025-04-29T04:00:00Z","v":631,"vw":60.48},{"c":60.5745,"h":60.5745,"l":59.6783,"n":32,"o":59.6783,"t":"2025-04-30T04:00:00Z","v":459,"vw":59.6783},{"c":61.69,"h":61.92,"l":61.69,"n":50,"o":61.8,"t":"2025-05-01T04:00:00Z","v":1765,"vw":61.766876},{"c":62.9157,"h":63.289,"l":62.7659,"n":33,"o":62.7659,"t":"2025-05-02T04:00:00Z","v":884,"vw":62.979328},{"c":62.5582,"h":62.935,"l":62.54,"n":38,"o":62.54,"t":"2025-05-05T04:00:00Z","v":1480,"vw":62.723742},{"c":62.0219,"h":62.2915,"l":61.6,"n":36,"o":61.6,"t":"2025-05-06T04:00:00Z","v":1309,"vw":62.001956},{"c":62.4184,"h":62.4184,"l":61.79,"n":30,"o":61.79,"t":"2025-05-07T04:00:00Z","v":668,"vw":61.79},{"c":63.5711,"h":64.1753,"l":63.16,"n":66,"o":63.32,"t":"2025-05-08T04:00:00Z","v":8091,"vw":63.339833},{"c":63.5284,"h":64.07,"l":63.5284,"n":36,"o":64.07,"t":"2025-05-09T04:00:00Z","v":1103,"vw":63.838244},{"c":66.2688,"h":66.32,"l":65.525,"n":65,"o":65.545,"t":"2025-05-12T04:00:00Z","v":1408,"vw":65.816667},{"c":68.2563,"h":68.49,"l":66.635,"n":71,"o":66.635,"t":"2025-05-13T04:00:00Z","v":2304,"vw":68.124675},{"c":68.7793,"h":68.7793,"l":68.28,"n":60,"o":68.28,"t":"2025-05-14T04:00:00Z","v":1202,"vw":68.488085},{"c":68.5398,"h":68.72,"l":68.415,"n":64,"o":68.599,"t":"2025-05-15T04:00:00Z","v":2794,"vw":68.57543},{"c":68.8511,"h":68.8511,"l":68.5425,"n":49,"o":68.5425,"t":"2025-05-16T04:00:00Z","v":1283,"vw":68.639239},{"c":68.7288,"h":68.7288,"l":67.71,"n":42,"o":67.71,"t":"2025-05-19T04:00:00Z","v":3949,"vw":68.523563},{"c":68.7497,"h":68.769,"l":68.41,"n":44,"o":68.41,"t":"2025-05-20T04:00:00Z","v":1621,"vw":68.545707},{"c":67.7388,"h":69.31,"l":67.7388,"n":42,"o":68.73,"t":"2025-05-21T04:00:00Z","v":935,"vw":68.829608},{"c":68.0019,"h":68.0019,"l":68.0019,"n":30,"o":68.0019,"t":"2025-05-22T04:00:00Z","v":260,"vw":68.0019},{"c":67.6607,"h":67.8552,"l":67.19,"n":41,"o":67.19,"t":"2025-05-23T04:00:00Z","v":1914,"vw":67.725482},{"c":69.46,"h":69.76,"l":67.6607,"n":67,"o":67.6607,"t":"2025-05-27T04:00:00Z","v":1385,"vw":69.145799},{"c":68.9223,"h":69.64,"l":68.9223,"n":62,"o":69.453,"t":"2025-05-28T04:00:00Z","v":1810,"vw":69.509373},{"c":68.82,"h":72.69,"l":68.65,"n":50,"o":70.59,"t":"2025-05-29T04:00:00Z","v":2768,"vw":69.981948},{"c":68.5408,"h":68.5408,"l":67.395,"n":85,"o":68.07,"t":"2025-05-30T04:00:00Z","v":10303,"vw":67.730842},{"c":68.9808,"h":68.9808,"l":67.8,"n":38,"o":67.8,"t":"2025-06-02T04:00:00Z","v":828,"vw":68.466667},{"c":69.993,"h":70.04,"l":68.72,"n":51,"o":68.72,"t":"2025-06-03T04:00:00Z","v":843,"vw":69.707829},{"c":70.3001,"h":70.3001,"l":70.3,"n":49,"o":70.3,"t":"2025-06-04T04:00:00Z","v":1019,"vw":70.30005},{"c":69.2675,"h":70.32,"l":69.2675,"n":67,"o":70.32,"t":"2025-06-05T04:00:00Z","v":4410,"vw":70.015},{"c":69.8658,"h":69.97,"l":69.8658,"n":37,"o":69.97,"t":"2025-06-06T04:00:00Z","v":2400,"vw":69.97},{"c":69.9022,"h":69.97,"l":69.825,"n":49,"o":69.97,"t":"2025-06-09T04:00:00Z","v":1210,"vw":69.895514},{"c":70.0544,"h":70.0544,"l":69.59,"n":30,"o":69.59,"t":"2025-06-10T04:00:00Z","v":700,"vw":69.656667},{"c":70.5794,"h":70.6,"l":70.5794,"n":26,"o":70.6,"t":"2025-06-11T04:00:00Z","v":258,"vw":70.6},{"c":70.7809,"h":70.92,"l":70.34,"n":51,"o":70.34,"t":"2025-06-12T04:00:00Z","v":912,"vw":70.671429},{"c":69.8192,"h":70.599,"l":69.8192,"n":64,"o":70.01,"t":"2025-06-13T04:00:00Z","v":1539,"vw":70.292383},{"c":70.6679,"h":71.14,"l":70.6,"n":41,"o":70.6,"t":"2025-06-16T04:00:00Z","v":632,"vw":70.770347},{"c":70.2157,"h":70.2157,"l":70.12,"n":50,"o":70.12,"t":"2025-06-17T04:00:00Z","v":758,"vw":70.125569},{"c":70.3542,"h":70.78,"l":70.3542,"n":37,"o":70.54,"t":"2025-06-18T04:00:00Z","v":1238,"vw":70.694636},{"c":70.1214,"h":70.51,"l":70.1214,"n":42,"o":70.51,"t":"2025-06-20T04:00:00Z","v":727,"vw":70.465844},{"c":71.1398,"h":71.1398,"l":69.96,"n":48,"o":70.99,"t":"2025-06-23T04:00:00Z","v":1252,"vw":70.62452},{"c":72.5063,"h":72.5063,"l":71.805,"n":45,"o":71.805,"t":"2025-06-24T04:00:00Z","v":493,"vw":71.805},{"c":72.8117,"h":72.8117,"l":72.59,"n":43,"o":72.59,"t":"2025-06-25T04:00:00Z","v":481,"vw":72.59},{"c":73.8868,"h":73.95,"l":72.99,"n":63,"o":72.99,"t":"2025-06-26T04:00:00Z","v":2997,"vw":73.753561},{"c":74.1581,"h":74.68,"l":73.8,"n":69,"o":74.14,"t":"2025-06-27T04:00:00Z","v":3292,"vw":74.20337},{"c":74.9081,"h":74.9081,"l":74.422,"n":89,"o":74.422,"t":"2025-06-30T04:00:00Z","v":1950,"vw":74.620515},{"c":73.0774,"h":73.3754,"l":72.85,"n":87,"o":73.329,"t":"2025-07-01T04:00:00Z","v":1680,"vw":73.186212},{"c":74.1599,"h":74.1599,"l":73.35,"n":57,"o":73.35,"t":"2025-07-02T04:00:00Z","v":5644,"vw":73.97781},{"c":75.3,"h":75.51,"l":75.04,"n":39,"o":75.04,"t":"2025-07-03T04:00:00Z","v":1080,"vw":75.393811},{"c":74.521,"h":74.9499,"l":74.521,"n":80,"o":74.82,"t":"2025-07-07T04:00:00Z","v":1422,"vw":74.823021},{"c":74.731,"h":75.05,"l":74.495,"n":44,"o":74.745,"t":"2025-07-08T04:00:00Z","v":2860,"vw":74.886306},{"c":75.5479,"h":75.5479,"l":75.12,"n":48,"o":75.24,"t":"2025-07-09T04:00:00Z","v":2604,"vw":75.301752},{"c":75.202,"h":75.39,"l":75.1066,"n":59,"o":75.39,"t":"2025-07-10T04:00:00Z","v":2674,"vw":75.342187},{"c":75.4019,"h":75.6,"l":75.275,"n":53,"o":75.275,"t":"2025-07-11T04:00:00Z","v":1324,"vw":75.434805},{"c":75.7904,"h":75.89,"l":75.07,"n":75,"o":75.1,"t":"2025-07-14T04:00:00Z","v":4864,"vw":75.37182},{"c":76.2448,"h":76.65,"l":76.2448,"n":46,"o":76.65,"t":"2025-07-15T04:00:00Z","v":1632,"vw":76.463728},{"c":76.5243,"h":76.63,"l":75.559,"n":57,"o":75.98,"t":"2025-07-16T04:00:00Z","v":5940,"vw":76.009639},{"c":77.6866,"h":77.7699,"l":77.18,"n":66,"o":77.18,"t":"2025-07-17T04:00:00Z","v":2776,"vw":77.602323},{"c":77.85,"h":77.85,"l":77.494,"n":59,"o":77.525,"t":"2025-07-18T04:00:00Z","v":2314,"vw":77.563641},{"c":77.5103,"h":78.05,"l":77.48,"n":103,"o":78.05,"t":"2025-07-21T04:00:00Z","v":5826,"vw":77.884259},{"c":76.5,"h":76.6,"l":75.64,"n":113,"o":75.72,"t":"2025-07-22T04:00:00Z","v":6764,"vw":76.333467},{"c":77.8315,"h":77.8315,"l":77.05,"n":53,"o":77.23,"t":"2025-07-23T04:00:00Z","v":1968,"vw":77.41194},{"c":77.6585,"h":77.98,"l":77.48,"n":42,"o":77.98,"t":"2025-07-24T04:00:00Z","v":1027,"vw":77.71056},{"c":78.5206,"h":78.67,"l":77.76,"n":71,"o":77.76,"t":"2025-07-25T04:00:00Z","v":2186,"vw":78.301545},{"c":78.8715,"h":78.89,"l":78.62,"n":65,"o":78.89,"t":"2025-07-28T04:00:00Z","v":2988,"vw":78.753195},{"c":79.2717,"h":80.27,"l":79.19,"n":96,"o":80.26,"t":"2025-07-29T04:00:00Z","v":2217,"vw":80.017213},{"c":79.8715,"h":81.04,"l":79.28,"n":143,"o":79.28,"t":"2025-07-30T04:00:00Z","v":23845,"vw":80.386846},{"c":78.9677,"h":80.2168,"l":78.9677,"n":98,"o":80.1,"t":"2025-07-31T04:00:00Z","v":6361,"vw":79.96984},{"c":77.4748,"h":78.0799,"l":76.51,"n":102,"o":77,"t":"2025-08-01T04:00:00Z","v":4515,"vw":77.157752},{"c":79.2322,"h":79.2322,"l":78.71,"n":151,"o":78.71,"t":"2025-08-04T04:00:00Z","v":11973,"vw":79.074053},{"c":79.4496,"h":80.31,"l":78.9478,"n":145,"o":80.14,"t":"2025-08-05T04:00:00Z","v":21745,"vw":79.688676},{"c":80.16,"h":80.545,"l":79.33,"n":138,"o":79.5,"t":"2025-08-06T04:00:00Z","v":21785,"vw":80.081225},{"c":80.1487,"h":81.09,"l":79.54,"n":126,"o":81.09,"t":"2025-08-07T04:00:00Z","v":5428,"vw":80.179132},{"c":80.6515,"h":80.955,"l":80.645,"n":73,"o":80.65,"t":"2025-08-08T04:00:00Z","v":2402,"vw":80.831096},{"c":80.3383,"h":81.27,"l":80.3383,"n":115,"o":80.97,"t":"2025-08-11T04:00:00Z","v":5518,"vw":81.054781},{"c":81.408,"h":81.408,"l":81.285,"n":61,"o":81.3021,"t":"2025-08-12T04:00:00Z","v":3064,"vw":81.299412},{"c":80.9728,"h":82.01,"l":80.2563,"n":85,"o":82,"t":"2025-08-13T04:00:00Z","v":4737,"vw":81.040236},{"c":80.4732,"h":80.89,"l":80.17,"n":70,"o":80.17,"t":"2025-08-14T04:00:00Z","v":3434,"vw":80.31543},{"c":79.8543,"h":80.11,"l":79.66,"n":110,"o":80.11,"t":"2025-08-15T04:00:00Z","v":3721,"vw":79.856994},{"c":80.5389,"h":80.5389,"l":79.86,"n":70,"o":79.86,"t":"2025-08-18T04:00:00Z","v":2063,"vw":80.271059},{"c":78.2942,"h":80.6,"l":78.2942,"n":102,"o":80.6,"t":"2025-08-19T04:00:00Z","v":2064,"vw":79.604319},{"c":77.94,"h":78,"l":77.1199,"n":120,"o":78,"t":"2025-08-20T04:00:00Z","v":4773,"vw":77.383179},{"c":77.6089,"h":78.0106,"l":77.38,"n":80,"o":77.38,"t":"2025-08-21T04:00:00Z","v":15136,"vw":77.579336},{"c":79.3253,"h":79.49,"l":77.99,"n":72,"o":77.99,"t":"2025-08-22T04:00:00Z","v":2317,"vw":79.100209},{"c":79.3863,"h":79.82,"l":79.3863,"n":71,"o":79.407,"t":"2025-08-25T04:00:00Z","v":2340,"vw":79.726262},{"c":80.2832,"h":80.2832,"l":79.71,"n":44,"o":79.71,"t":"2025-08-26T04:00:00Z","v":1223,"vw":79.975267},{"c":80.3478,"h":80.3644,"l":80.16,"n":54,"o":80.16,"t":"2025-08-27T04:00:00Z","v":961,"vw":80.259936},{"c":81.2356,"h":81.2551,"l":80.61,"n":45,"o":80.61,"t":"2025-08-28T04:00:00Z","v":995,"vw":81.046442},{"c":79.1854,"h":79.3928,"l":79.15,"n":107,"o":79.3928,"t":"2025-08-29T04:00:00Z","v":2217,"vw":79.286353},{"c":78.5627,"h":78.5627,"l":77.54,"n":113,"o":77.67,"t":"2025-09-02T04:00:00Z","v":2382,"vw":77.788496},{"c":78.6386,"h":79.1654,"l":78.14,"n":122,"o":79.13,"t":"2025-09-03T04:00:00Z","v":5558,"vw":78.748214},{"c":79.623,"h":79.623,"l":78.64,"n":84,"o":78.64,"t":"2025-09-04T04:00:00Z","v":1366,"vw":78.896884},{"c":80.9708,"h":80.9708,"l":80.57,"n":75,"o":80.57,"t":"2025-09-05T04:00:00Z","v":3098,"vw":80.846198},{"c":81.745,"h":82.23,"l":81.64,"n":107,"o":81.64,"t":"2025-09-08T04:00:00Z","v":3416,"vw":81.811182},{"c":81.8306,"h":81.895,"l":81.465,"n":71,"o":81.895,"t":"2025-09-09T04:00:00Z","v":3126,"vw":81.669403},{"c":82.6573,"h":83,"l":82.3188,"n":111,"o":82.3188,"t":"2025-09-10T04:00:00Z","v":3781,"vw":82.667008},{"c":83.2383,"h":83.52,"l":83,"n":77,"o":83,"t":"2025-09-11T04:00:00Z","v":1758,"vw":83.194263},{"c":83.2625,"h":83.31,"l":83.154,"n":96,"o":83.31,"t":"2025-09-12T04:00:00Z","v":2558,"vw":83.242415},{"c":84.4135,"h":84.49,"l":84,"n":177,"o":84,"t":"2025-09-15T04:00:00Z","v":6651,"vw":84.294573},{"c":84.5847,"h":84.755,"l":84.0937,"n":95,"o":84.755,"t":"2025-09-16T04:00:00Z","v":1276,"vw":84.466599},{"c":83.9053,"h":84.45,"l":83.4528,"n":200,"o":84.45,"t":"2025-09-17T04:00:00Z","v":6466,"vw":83.87822},{"c":85.733,"h":85.799,"l":84.82,"n":142,"o":85.01,"t":"2025-09-18T04:00:00Z","v":9250,"vw":85.50111},{"c":86.3528,"h":86.3528,"l":85.525,"n":141,"o":85.98,"t":"2025-09-19T04:00:00Z","v":7603,"vw":85.956003},{"c":87.6107,"h":87.6107,"l":86.25,"n":147,"o":86.38,"t":"2025-09-22T04:00:00Z","v":6566,"vw":86.841554},{"c":87.295,"h":88.02,"l":87.09,"n":149,"o":87.68,"t":"2025-09-23T04:00:00Z","v":11453,"vw":87.326906},{"c":85.914,"h":87.2,"l":85.83,"n":151,"o":87.2,"t":"2025-09-24T04:00:00Z","v":9268,"vw":86.278806},{"c":85.5909,"h":85.625,"l":83.73,"n":109,"o":84.61,"t":"2025-09-25T04:00:00Z","v":4738,"vw":84.373105},{"c":85.7638,"h":85.77,"l":85.13,"n":99,"o":85.76,"t":"2025-09-26T04:00:00Z","v":4066,"vw":85.555847},{"c":86.2522,"h":87.045,"l":86.163,"n":120,"o":86.83,"t":"2025-09-29T04:00:00Z","v":6232,"vw":86.639404},{"c":87.2875,"h":87.2875,"l":87.2875,"n":69,"o":87.2875,"t":"2025-09-30T04:00:00Z","v":802,"vw":87.2875},{"c":88.3959,"h":88.399,"l":86.68,"n":123,"o":86.68,"t":"2025-10-01T04:00:00Z","v":5021,"vw":87.873916},{"c":88.9485,"h":89.86,"l":88.64,"n":156,"o":89.86,"t":"2025-10-02T04:00:00Z","v":4227,"vw":89.027484},{"c":88.62,"h":89.09,"l":88,"n":150,"o":88.86,"t":"2025-10-03T04:00:00Z","v":5071,"vw":88.586716},{"c":89.7213,"h":90.179,"l":89.66,"n":133,"o":89.66,"t":"2025-10-06T04:00:00Z","v":4990,"vw":89.86187},{"c":88.7733,"h":90.21,"l":88.5765,"n":231,"o":89.855,"t":"2025-10-07T04:00:00Z","v":10676,"vw":89.284789},{"c":90.7753,"h":90.7753,"l":89.3,"n":138,"o":89.3,"t":"2025-10-08T04:00:00Z","v":9676,"vw":90.186269},{"c":90.3692,"h":90.869,"l":90.13,"n":180,"o":90.85,"t":"2025-10-09T04:00:00Z","v":10688,"vw":90.533252},{"c":86.4049,"h":90.894,"l":86.4049,"n":195,"o":90.8612,"t":"2025-10-10T04:00:00Z","v":6839,"vw":90.217696},{"c":89.6417,"h":89.94,"l":88.88,"n":123,"o":89.18,"t":"2025-10-13T04:00:00Z","v":13070,"vw":89.656695},{"c":88.2584,"h":89.2,"l":87.055,"n":177,"o":87.055,"t":"2025-10-14T04:00:00Z","v":4353,"vw":88.737495},{"c":88.7518,"h":90,"l":87.789,"n":200,"o":89.75,"t":"2025-10-15T04:00:00Z","v":9039,"vw":88.622945},{"c":88.5609,"h":89.64,"l":88.115,"n":95,"o":89.09,"t":"2025-10-16T04:00:00Z","v":5869,"vw":88.625346},{"c":88.2021,"h":88.329,"l":87.0788,"n":132,"o":87.71,"t":"2025-10-17T04:00:00Z","v":11523,"vw":87.740707},{"c":89.2055,"h":89.415,"l":89.02,"n":108,"o":89.265,"t":"2025-10-20T04:00:00Z","v":2711,"vw":89.322305},{"c":88.8887,"h":89.129,"l":88.795,"n":138,"o":89.06,"t":"2025-10-21T04:00:00Z","v":4776,"vw":88.92904},{"c":87.5259,"h":89.5,"l":86.1787,"n":135,"o":89.5,"t":"2025-10-22T04:00:00Z","v":5230,"vw":87.150248},{"c":89.8309,"h":89.9899,"l":88.6,"n":122,"o":88.6,"t":"2025-10-23T04:00:00Z","v":8145,"vw":88.944657},{"c":91.251,"h":91.4999,"l":91.01,"n":123,"o":91.459,"t":"2025-10-24T04:00:00Z","v":4525,"vw":91.331478},{"c":92.94,"h":92.94,"l":92.36,"n":168,"o":92.87,"t":"2025-10-27T04:00:00Z","v":7547,"vw":92.770814},{"c":94.0042,"h":94.11,"l":93.37,"n":245,"o":94.02,"t":"2025-10-28T04:00:00Z","v":8809,"vw":93.811049},{"c":95.7396,"h":96.0674,"l":95.02,"n":224,"o":95.1175,"t":"2025-10-29T04:00:00Z","v":10190,"vw":95.821771},{"c":94.32,"h":95.0165,"l":94.32,"n":170,"o":94.99,"t":"2025-10-30T04:00:00Z","v":7186,"vw":94.805774},{"c":95.145,"h":95.769,"l":94.09,"n":123,"o":95.22,"t":"2025-10-31T04:00:00Z","v":7031,"vw":95.165093},{"c":95.565,"h":96,"l":95.0201,"n":159,"o":96,"t":"2025-11-03T05:00:00Z","v":7717,"vw":95.566323},{"c":92.24,"h":94.15,"l":92.11,"n":204,"o":93.7,"t":"2025-11-04T05:00:00Z","v":22878,"vw":93.128197},{"c":92.31,"h":93.03,"l":90.85,"n":123,"o":90.85,"t":"2025-11-05T05:00:00Z","v":5222,"vw":92.148956},{"c":89.43,"h":92.207,"l":89.28,"n":165,"o":92.207,"t":"2025-11-06T05:00:00Z","v":10680,"vw":89.879752},{"c":89.26,"h":89.26,"l":86.3605,"n":217,"o":88.59,"t":"2025-11-07T05:00:00Z","v":18458,"vw":88.064217},{"c":91.755,"h":91.86,"l":90.6,"n":114,"o":91.71,"t":"2025-11-10T05:00:00Z","v":4620,"vw":91.332177},{"c":89.765,"h":90.14,"l":89.4455,"n":104,"o":90.14,"t":"2025-11-11T05:00:00Z","v":3953,"vw":89.875137},{"c":89.51,"h":90.53,"l":89,"n":99,"o":90.53,"t":"2025-11-12T05:00:00Z","v":4133,"vw":89.428036},{"c":85.35,"h":88.27,"l":84.91,"n":188,"o":88.27,"t":"2025-11-13T05:00:00Z","v":10089,"vw":85.748503},{"c":85.95,"h":86.8065,"l":82.95,"n":100,"o":82.95,"t":"2025-11-14T05:00:00Z","v":4211,"vw":85.832378},{"c":84.905,"h":86.58,"l":84.231,"n":146,"o":86.58,"t":"2025-11-17T05:00:00Z","v":4446,"vw":85.211788},{"c":83.75,"h":84.3694,"l":83,"n":102,"o":83.7705,"t":"2025-11-18T05:00:00Z","v":2914,"vw":83.640069},{"c":85.22,"h":85.79,"l":83.71,"n":77,"o":83.71,"t":"2025-11-19T05:00:00Z","v":3074,"vw":84.941228},{"c":81.92,"h":88.2361,"l":81.5,"n":221,"o":87.85,"t":"2025-11-20T05:00:00Z","v":26563,"vw":83.071922},{"c":81.6597,"h":82.29,"l":79.5851,"n":138,"o":81.61,"t":"2025-11-21T05:00:00Z","v":8222,"vw":81.372619},{"c":85.4802,"h":85.4802,"l":82.34,"n":78,"o":82.34,"t":"2025-11-24T05:00:00Z","v":3990,"vw":84.833738},{"c":86.26,"h":86.38,"l":83.99,"n":91,"o":83.99,"t":"2025-11-25T05:00:00Z","v":6526,"vw":84.904835},{"c":87.7199,"h":87.75,"l":86.71,"n":64,"o":87.19,"t":"2025-11-26T05:00:00Z","v":2891,"vw":87.498647},{"c":88.59,"h":88.59,"l":87.78,"n":70,"o":87.78,"t":"2025-11-28T05:00:00Z","v":2059,"vw":88.149075},{"c":87.0775,"h":87.709,"l":87.0775,"n":75,"o":87.23,"t":"2025-12-01T05:00:00Z","v":3269,"vw":87.420429},{"c":87.65,"h":88.6,"l":87.5833,"n":106,"o":88.6,"t":"2025-12-02T05:00:00Z","v":9236,"vw":87.822019},{"c":88.43,"h":88.47,"l":87.26,"n":151,"o":87.41,"t":"2025-12-03T05:00:00Z","v":5090,"vw":88.24496},{"c":89.93,"h":89.93,"l":88.42,"n":98,"o":88.43,"t":"2025-12-04T05:00:00Z","v":31341,"vw":89.058619},{"c":89.83,"h":90.26,"l":89.4825,"n":95,"o":89.88,"t":"2025-12-05T05:00:00Z","v":5710,"vw":89.852133},{"c":90.2847,"h":90.54,"l":89.96,"n":178,"o":90.54,"t":"2025-12-08T05:00:00Z","v":7520,"vw":90.323679},{"c":90.56,"h":90.79,"l":89.83,"n":178,"o":90.06,"t":"2025-12-09T05:00:00Z","v":10375,"vw":90.527852},{"c":91.7452,"h":92.2,"l":90.81,"n":135,"o":90.81,"t":"2025-12-10T05:00:00Z","v":13825,"vw":91.431036},{"c":91.4799,"h":91.4799,"l":89.01,"n":202,"o":89.93,"t":"2025-12-11T05:00:00Z","v":33448,"vw":89.542774},{"c":87.3841,"h":88.71,"l":87.0401,"n":183,"o":88.63,"t":"2025-12-12T05:00:00Z","v":19548,"vw":88.133729},{"c":86.7172,"h":87.76,"l":86.7172,"n":89,"o":87.76,"t":"2025-12-15T05:00:00Z","v":3877,"vw":87.35814},{"c":86.6489,"h":86.79,"l":85.615,"n":92,"o":86.7899,"t":"2025-12-16T05:00:00Z","v":4646,"vw":86.172054},{"c":83.408,"h":83.61,"l":83.408,"n":114,"o":83.5,"t":"2025-12-17T05:00:00Z","v":2206,"vw":83.539919},{"c":85.148,"h":85.47,"l":84.6101,"n":89,"o":85.4209,"t":"2025-12-18T05:00:00Z","v":7228,"vw":84.929053},{"c":87.8467,"h":87.8467,"l":86.62,"n":77,"o":86.62,"t":"2025-12-19T05:00:00Z","v":4481,"vw":87.432802},{"c":89.3322,"h":89.45,"l":88.92,"n":83,"o":88.92,"t":"2025-12-22T05:00:00Z","v":1744,"vw":89.052617},{"c":89.6966,"h":89.76,"l":88.8,"n":77,"o":88.8,"t":"2025-12-23T05:00:00Z","v":55414,"vw":89.614802},{"c":89.7055,"h":89.79,"l":89.3955,"n":70,"o":89.65,"t":"2025-12-24T05:00:00Z","v":3333,"vw":89.5307},{"c":89.3854,"h":89.78,"l":89.3854,"n":43,"o":89.78,"t":"2025-12-26T05:00:00Z","v":541,"vw":89.711667},{"c":88.5943,"h":88.82,"l":88.5943,"n":76,"o":88.819,"t":"2025-12-29T05:00:00Z","v":1252,"vw":88.768192},{"c":88.1136,"h":88.73,"l":88.1136,"n":77,"o":88.4801,"t":"2025-12-30T05:00:00Z","v":2791,"vw":88.553021},{"c":87.4149,"h":88.135,"l":87.4149,"n":103,"o":88.135,"t":"2025-12-31T05:00:00Z","v":4909,"vw":88.024702},{"c":89.2119,"h":89.2119,"l":88.627,"n":100,"o":88.8499,"t":"2026-01-02T05:00:00Z","v":6490,"vw":88.903883},{"c":90.911,"h":91.46,"l":90.615,"n":161,"o":91.29,"t":"2026-01-05T05:00:00Z","v":6910,"vw":91.014478},{"c":92.1728,"h":92.25,"l":90.4063,"n":92,"o":91.29,"t":"2026-01-06T05:00:00Z","v":3661,"vw":91.007958},{"c":91.845,"h":92.579,"l":91.8,"n":123,"o":92.07,"t":"2026-01-07T05:00:00Z","v":10690,"vw":92.332624},{"c":91.17,"h":92.55,"l":90.6,"n":142,"o":92.51,"t":"2026-01-08T05:00:00Z","v":5597,"vw":91.516593},{"c":93.33,"h":93.46,"l":91.35,"n":102,"o":91.51,"t":"2026-01-09T05:00:00Z","v":3905,"vw":93.133901},{"c":94.84,"h":94.8499,"l":92.92,"n":82,"o":92.92,"t":"2026-01-12T05:00:00Z","v":3004,"vw":93.834894},{"c":95.4,"h":95.4,"l":95,"n":102,"o":95.13,"t":"2026-01-13T05:00:00Z","v":2893,"vw":95.075178},{"c":94.0496,"h":94.64,"l":93.18,"n":154,"o":94.64,"t":"2026-01-14T05:00:00Z","v":8533,"vw":93.567201},{"c":95.64,"h":96.38,"l":95.61,"n":106,"o":95.94,"t":"2026-01-15T05:00:00Z","v":4771,"vw":95.951154},{"c":96.69,"h":96.8,"l":96.1,"n":115,"o":96.63,"t":"2026-01-16T05:00:00Z","v":4967,"vw":96.641786},{"c":93.85,"h":95.195,"l":93.63,"n":187,"o":94.5,"t":"2026-01-20T05:00:00Z","v":11448,"vw":94.647276},{"c":94.0548,"h":94.455,"l":93.09,"n":131,"o":94.42,"t":"2026-01-21T05:00:00Z","v":3928,"vw":94.077741},{"c":93.888,"h":94.1088,"l":93.3101,"n":258,"o":93.59,"t":"2026-01-22T05:00:00Z","v":13073,"vw":93.888956},{"c":93.95,"h":94.3,"l":93.76,"n":75,"o":93.76,"t":"2026-01-23T05:00:00Z","v":2308,"vw":94.186376},{"c":94.06,"h":94.74,"l":93.89,"n":114,"o":93.89,"t":"2026-01-26T05:00:00Z","v":5462,"vw":94.353626},{"c":96.66,"h":96.66,"l":95.04,"n":96,"o":95.04,"t":"2026-01-27T05:00:00Z","v":2685,"vw":96.344118},{"c":96.31,"h":97.18,"l":95.85,"n":93,"o":97.11,"t":"2026-01-28T05:00:00Z","v":2571,"vw":96.424427},{"c":94.55,"h":96.66,"l":92.95,"n":119,"o":96.66,"t":"2026-01-29T05:00:00Z","v":2733,"vw":94.193613},{"c":92.09,"h":94.27,"l":92.09,"n":77,"o":94.27,"t":"2026-01-30T05:00:00Z","v":1350,"vw":93.029162},{"c":92.01,"h":92.62,"l":91.78,"n":77,"o":91.78,"t":"2026-02-02T05:00:00Z","v":1156,"vw":92.086149},{"c":92.881,"h":93.32,"l":92.14,"n":76,"o":93.32,"t":"2026-02-03T05:00:00Z","v":1004,"vw":92.605081},{"c":88.24,"h":91.27,"l":86.765,"n":126,"o":91.27,"t":"2026-02-04T05:00:00Z","v":4236,"vw":87.991138},{"c":86.92,"h":89.12,"l":86.83,"n":99,"o":86.85,"t":"2026-02-05T05:00:00Z","v":3939,"vw":88.147245},{"c":91.94,"h":92.17,"l":89.9,"n":79,"o":89.9,"t":"2026-02-06T05:00:00Z","v":1980,"vw":91.531713},{"c":94.5618,"h":94.92,"l":94.54,"n":74,"o":94.55,"t":"2026-02-09T05:00:00Z","v":1975,"vw":94.676328},{"c":93.51,"h":94.23,"l":93.51,"n":72,"o":94.08,"t":"2026-02-10T05:00:00Z","v":2132,"vw":93.961746},{"c":94.1361,"h":94.1361,"l":93.34,"n":91,"o":93.61,"t":"2026-02-11T05:00:00Z","v":2237,"vw":93.608521},{"c":91.675,"h":92.1165,"l":91.675,"n":85,"o":92.11,"t":"2026-02-12T05:00:00Z","v":1824,"vw":91.889033},{"c":92.1175,"h":93.005,"l":92.1175,"n":91,"o":92.78,"t":"2026-02-13T05:00:00Z","v":2331,"vw":92.6992},{"c":92.7574,"h":92.8001,"l":92,"n":84,"o":92,"t":"2026-02-17T05:00:00Z","v":1525,"vw":92.223723},{"c":94.1668,"h":94.1668,"l":94.1668,"n":55,"o":94.1668,"t":"2026-02-18T05:00:00Z","v":451,"vw":94.1668},{"c":94.8872,"h":94.8872,"l":93.415,"n":69,"o":93.415,"t":"2026-02-19T05:00:00Z","v":2484,"vw":94.334311},{"c":94.645,"h":95.64,"l":94.43,"n":90,"o":94.79,"t":"2026-02-20T05:00:00Z","v":2664,"vw":94.851974},{"c":93.7567,"h":94.11,"l":93.2,"n":113,"o":93.9,"t":"2026-02-23T05:00:00Z","v":3735,"vw":93.665918},{"c":95.3405,"h":95.42,"l":95.0808,"n":87,"o":95.0808,"t":"2026-02-24T05:00:00Z","v":1786,"vw":95.291237},{"c":96.8571,"h":97.11,"l":96.85,"n":81,"o":96.85,"t":"2026-02-25T05:00:00Z","v":2021,"vw":96.967398},{"c":95.2275,"h":96.8,"l":93.3236,"n":102,"o":96.8,"t":"2026-02-26T05:00:00Z","v":5455,"vw":94.283099},{"c":93.71,"h":93.91,"l":92.67,"n":154,"o":93.1,"t":"2026-02-27T05:00:00Z","v":13876,"vw":93.279579},{"c":93.9484,"h":94.145,"l":91.92,"n":73,"o":91.92,"t":"2026-03-02T05:00:00Z","v":131431,"vw":94.053857},{"c":91,"h":92.07,"l":89.44,"n":107,"o":89.44,"t":"2026-03-03T05:00:00Z","v":7399,"vw":90.347652},{"c":92.7918,"h":92.7918,"l":92.2,"n":67,"o":92.2,"t":"2026-03-04T05:00:00Z","v":837,"vw":92.44578},{"c":91.664,"h":91.664,"l":91.664,"n":70,"o":91.664,"t":"2026-03-05T05:00:00Z","v":620,"vw":91.664},{"c":89.0787,"h":90.9426,"l":89.0787,"n":77,"o":90.9426,"t":"2026-03-06T05:00:00Z","v":901,"vw":90.441958},{"c":92.1513,"h":92.1513,"l":88.54,"n":106,"o":88.54,"t":"2026-03-09T04:00:00Z","v":3987,"vw":89.589922},{"c":92.4482,"h":93.945,"l":92.37,"n":91,"o":92.37,"t":"2026-03-10T04:00:00Z","v":2544,"vw":93.240584},{"c":93.1002,"h":93.61,"l":92.7701,"n":97,"o":92.7701,"t":"2026-03-11T04:00:00Z","v":7345,"vw":93.37476},{"c":90.99,"h":91.913,"l":90.13,"n":86,"o":90.13,"t":"2026-03-12T04:00:00Z","v":1427,"vw":91.516813},{"c":90.1342,"h":90.85,"l":90.1342,"n":75,"o":90.85,"t":"2026-03-13T04:00:00Z","v":1445,"vw":90.423515},{"c":92.0493,"h":92.609,"l":91.65,"n":71,"o":91.65,"t":"2026-03-16T04:00:00Z","v":2471,"vw":92.206184},{"c":93.358,"h":93.5099,"l":92.65,"n":158,"o":92.99,"t":"2026-03-17T04:00:00Z","v":12001,"vw":93.161475},{"c":92.3799,"h":93.785,"l":92.3799,"n":75,"o":93.41,"t":"2026-03-18T04:00:00Z","v":1228,"vw":93.623251},{"c":93.1843,"h":93.53,"l":91.799,"n":62,"o":91.81,"t":"2026-03-19T04:00:00Z","v":17757,"vw":93.47006},{"c":89.7695,"h":91.435,"l":89.3,"n":119,"o":90.66,"t":"2026-03-20T04:00:00Z","v":10750,"vw":89.852604},{"c":92.3,"h":93.62,"l":91.02,"n":116,"o":91.02,"t":"2026-03-23T04:00:00Z","v":6580,"vw":92.375851},{"c":92.62,"h":93.08,"l":90.99,"n":105,"o":90.99,"t":"2026-03-24T04:00:00Z","v":9942,"vw":92.208731},{"c":93.43,"h":93.43,"l":93.22,"n":43,"o":93.23,"t":"2026-03-25T04:00:00Z","v":2814,"vw":93.240366},{"c":88.2898,"h":91.0491,"l":88.2898,"n":137,"o":91.0491,"t":"2026-03-26T04:00:00Z","v":35760,"vw":90.078792},{"c":86.96,"h":87.73,"l":86.77,"n":110,"o":87.73,"t":"2026-03-27T04:00:00Z","v":3257,"vw":87.284557},{"c":83.35,"h":85.39,"l":82.74,"n":169,"o":85.39,"t":"2026-03-30T04:00:00Z","v":5247,"vw":83.56303},{"c":88.45,"h":88.58,"l":85.3,"n":98,"o":85.8109,"t":"2026-03-31T04:00:00Z","v":14048,"vw":86.249},{"c":90.21,"h":91.33,"l":89.87,"n":105,"o":89.87,"t":"2026-04-01T04:00:00Z","v":3570,"vw":90.735722},{"c":90.23,"h":90.26,"l":87.765,"n":95,"o":87.765,"t":"2026-04-02T04:00:00Z","v":13197,"vw":89.595488},{"c":90.52,"h":90.76,"l":89.81,"n":111,"o":90.62,"t":"2026-04-06T04:00:00Z","v":4241,"vw":90.350357},{"c":90.9283,"h":90.9283,"l":89.49,"n":65,"o":89.49,"t":"2026-04-07T04:00:00Z","v":835,"vw":89.692658},{"c":95.3575,"h":96.4,"l":94.59,"n":107,"o":96.4,"t":"2026-04-08T04:00:00Z","v":2897,"vw":95.444859},{"c":95.975,"h":96.02,"l":94.7301,"n":134,"o":95.33,"t":"2026-04-09T04:00:00Z","v":9325,"vw":95.556726},{"c":97.78,"h":98.13,"l":97.48,"n":111,"o":97.48,"t":"2026-04-10T04:00:00Z","v":3875,"vw":97.850838},{"c":99.735,"h":99.735,"l":98.315,"n":139,"o":98.64,"t":"2026-04-13T04:00:00Z","v":4186,"vw":99.196645},{"c":101.715,"h":101.75,"l":100.88,"n":180,"o":100.99,"t":"2026-04-14T04:00:00Z","v":5363,"vw":101.473655},{"c":101.8768,"h":102.16,"l":100.5,"n":147,"o":101.92,"t":"2026-04-15T04:00:00Z","v":6403,"vw":101.295702},{"c":102.1441,"h":102.1441,"l":101.375,"n":101,"o":101.375,"t":"2026-04-16T04:00:00Z","v":2138,"vw":101.623594},{"c":104.35,"h":104.35,"l":103.54,"n":170,"o":103.785,"t":"2026-04-17T04:00:00Z","v":5454,"vw":103.877634},{"c":104.64,"h":104.64,"l":103.62,"n":135,"o":104.23,"t":"2026-04-20T04:00:00Z","v":2970,"vw":104.264258},{"c":104.0708,"h":105.75,"l":103.9,"n":113,"o":105.675,"t":"2026-04-21T04:00:00Z","v":35659,"vw":104.720463},{"c":106.42,"h":106.78,"l":105.53,"n":131,"o":106.115,"t":"2026-04-22T04:00:00Z","v":6272,"vw":106.165201},{"c":106.34,"h":107.2235,"l":105.02,"n":146,"o":107.04,"t":"2026-04-23T04:00:00Z","v":6171,"vw":106.336415},{"c":107.9714,"h":108.505,"l":106.78,"n":107,"o":107.95,"t":"2026-04-24T04:00:00Z","v":3718,"vw":107.357541},{"c":108.35,"h":108.35,"l":106.78,"n":201,"o":108.06,"t":"2026-04-27T04:00:00Z","v":4269,"vw":107.751683},{"c":104.0598,"h":104.708,"l":102.7605,"n":178,"o":104.59,"t":"2026-04-28T04:00:00Z","v":6001,"vw":103.906252},{"c":104.5211,"h":104.5211,"l":103.9443,"n":126,"o":103.9443,"t":"2026-04-29T04:00:00Z","v":1949,"vw":104.073721},{"c":107.7,"h":108.05,"l":106.525,"n":112,"o":106.72,"t":"2026-04-30T04:00:00Z","v":3404,"vw":107.418337},{"c":108.9636,"h":109.16,"l":108.015,"n":145,"o":108.9,"t":"2026-05-01T04:00:00Z","v":6751,"vw":108.667675},{"c":109.47,"h":109.88,"l":108.52,"n":143,"o":109.8,"t":"2026-05-04T04:00:00Z","v":3845,"vw":109.439353},{"c":110.7843,"h":111.55,"l":110.7843,"n":142,"o":111.28,"t":"2026-05-05T04:00:00Z","v":2814,"vw":111.341974},{"c":113.6097,"h":113.6097,"l":111.865,"n":126,"o":111.865,"t":"2026-05-06T04:00:00Z","v":3589,"vw":112.910898},{"c":109.9575,"h":113.88,"l":109.38,"n":155,"o":113.88,"t":"2026-05-07T04:00:00Z","v":5701,"vw":110.650312},{"c":112.0915,"h":112.51,"l":111.22,"n":127,"o":111.66,"t":"2026-05-08T04:00:00Z","v":3307,"vw":111.657849},{"c":114.2769,"h":115.1899,"l":114.2,"n":180,"o":114.435,"t":"2026-05-11T04:00:00Z","v":4630,"vw":114.581548},{"c":112.709,"h":112.89,"l":109.285,"n":180,"o":112.89,"t":"2026-05-12T04:00:00Z","v":8766,"vw":112.046095},{"c":114.4868,"h":114.4868,"l":112.49,"n":109,"o":112.49,"t":"2026-05-13T04:00:00Z","v":1641,"vw":113.330461},{"c":116.624,"h":116.88,"l":115.29,"n":119,"o":115.48,"t":"2026-05-14T04:00:00Z","v":3602,"vw":116.150337},{"c":112.4136,"h":113.4,"l":112.11,"n":158,"o":112.11,"t":"2026-05-15T04:00:00Z","v":4619,"vw":112.972302},{"c":109.4213,"h":112.869,"l":108,"n":148,"o":112.869,"t":"2026-05-18T04:00:00Z","v":5621,"vw":109.800938},{"c":108.3027,"h":108.3027,"l":105.835,"n":103,"o":106.0059,"t":"2026-05-19T04:00:00Z","v":2428,"vw":106.180591},{"c":110.8774,"h":110.98,"l":109.49,"n":84,"o":109.49,"t":"2026-05-20T04:00:00Z","v":1660,"vw":110.594771},{"c":113.057,"h":113.057,"l":110.96,"n":111,"o":110.96,"t":"2026-05-21T04:00:00Z","v":3723,"vw":112.262763},{"c":114.0444,"h":114.68,"l":114.0444,"n":125,"o":114.66,"t":"2026-05-22T04:00:00Z","v":2399,"vw":114.545464},{"c":116.9436,"h":117.31,"l":116.1204,"n":133,"o":116.9,"t":"2026-05-26T04:00:00Z","v":2749,"vw":116.986864},{"c":116.0984,"h":117.91,"l":115.455,"n":121,"o":117.91,"t":"2026-05-27T04:00:00Z","v":1503,"vw":116.589907},{"c":116.8951,"h":117.37,"l":115.52,"n":107,"o":115.52,"t":"2026-05-28T04:00:00Z","v":1839,"vw":116.48139},{"c":117.3139,"h":117.39,"l":115.9401,"n":122,"o":117.39,"t":"2026-05-29T04:00:00Z","v":3211,"vw":116.713118},{"c":118.8489,"h":119.505,"l":116.41,"n":137,"o":116.41,"t":"2026-06-01T04:00:00Z","v":4535,"vw":118.437325},{"c":122.9959,"h":122.9959,"l":120.14,"n":129,"o":120.14,"t":"2026-06-02T04:00:00Z","v":3089,"vw":122.085747},{"c":122.536,"h":123.33,"l":121.11,"n":113,"o":123,"t":"2026-06-03T04:00:00Z","v":3428,"vw":121.685684},{"c":121.06,"h":121.57,"l":118.11,"n":130,"o":118.11,"t":"2026-06-04T04:00:00Z","v":5131,"vw":119.405444},{"c":111.389,"h":116.21,"l":110.72,"n":268,"o":116.21,"t":"2026-06-05T04:00:00Z","v":4767,"vw":113.915932},{"c":113.8409,"h":114.56,"l":113.23,"n":116,"o":114.17,"t":"2026-06-08T04:00:00Z","v":3895,"vw":114.014006},{"c":112.1907,"h":117.175,"l":108.27,"n":149,"o":117.175,"t":"2026-06-09T04:00:00Z","v":3734,"vw":111.41742},{"c":108.8453,"h":112.65,"l":108.36,"n":134,"o":110.52,"t":"2026-06-10T04:00:00Z","v":5376,"vw":109.493113},{"c":115.3069,"h":115.3069,"l":110.95,"n":113,"o":110.95,"t":"2026-06-11T04:00:00Z","v":51096,"vw":113.76566},{"c":116.8995,"h":117.66,"l":115.77,"n":112,"o":115.77,"t":"2026-06-12T04:00:00Z","v":165451,"vw":117.433181},{"c":121.4781,"h":121.6776,"l":120.36,"n":194,"o":121.24,"t":"2026-06-15T04:00:00Z","v":3082,"vw":121.319193},{"c":118.4925,"h":121.88,"l":118.4925,"n":192,"o":121.88,"t":"2026-06-16T04:00:00Z","v":2673,"vw":120.432861},{"c":119.2062,"h":121.52,"l":119.2062,"n":196,"o":119.89,"t":"2026-06-17T04:00:00Z","v":7276,"vw":120.792463},{"c":124.269,"h":124.269,"l":122.94,"n":148,"o":123.46,"t":"2026-06-18T04:00:00Z","v":3710,"vw":123.567545},{"c":125.9449,"h":126.21,"l":124.615,"n":242,"o":126.21,"t":"2026-06-22T04:00:00Z","v":4866,"vw":125.275941},{"c":118.139,"h":119.86,"l":117.86,"n":252,"o":119.36,"t":"2026-06-23T04:00:00Z","v":3696,"vw":118.635326},{"c":117.4114,"h":119.18,"l":116.03,"n":132,"o":117.83,"t":"2026-06-24T04:00:00Z","v":2994,"vw":117.906282},{"c":120.1577,"h":122.92,"l":117.51,"n":129,"o":122.92,"t":"2026-06-25T04:00:00Z","v":3183,"vw":119.749684},{"c":115.1924,"h":117.05,"l":115.1924,"n":190,"o":117.05,"t":"2026-06-26T04:00:00Z","v":3869,"vw":116.212692},{"c":118.8411,"h":119.04,"l":114.14,"n":120,"o":115.95,"t":"2026-06-29T04:00:00Z","v":2632,"vw":116.062143},{"c":124.1885,"h":124.1885,"l":120.04,"n":117,"o":120.04,"t":"2026-06-30T04:00:00Z","v":2768,"vw":122.946812},{"c":118.133,"h":121.04,"l":118.133,"n":165,"o":120.42,"t":"2026-07-01T04:00:00Z","v":1930,"vw":119.473807},{"c":111.6472,"h":118.26,"l":110.57,"n":273,"o":118.26,"t":"2026-07-02T04:00:00Z","v":7339,"vw":111.741047},{"c":114.4703,"h":116.12,"l":113.87,"n":236,"o":113.87,"t":"2026-07-06T04:00:00Z","v":1784,"vw":114.539697},{"c":109.4308,"h":110.85,"l":107.37,"n":219,"o":110.85,"t":"2026-07-07T04:00:00Z","v":8911,"vw":108.798061},{"c":111.4883,"h":111.4883,"l":109.15,"n":123,"o":109.85,"t":"2026-07-08T04:00:00Z","v":3277,"vw":110.636317},{"c":113.7081,"h":113.7081,"l":113.69,"n":132,"o":113.69,"t":"2026-07-09T04:00:00Z","v":1198,"vw":113.69},{"c":113.8694,"h":114.24,"l":112,"n":113,"o":112,"t":"2026-07-10T04:00:00Z","v":2894,"vw":113.132211},{"c":109.047,"h":111.1,"l":109.047,"n":155,"o":111.1,"t":"2026-07-13T04:00:00Z","v":1310,"vw":110.99},{"c":111.4401,"h":112.58,"l":111.03,"n":216,"o":112.28,"t":"2026-07-14T04:00:00Z","v":14303,"vw":111.235769},{"c":109.7089,"h":109.7089,"l":108.625,"n":169,"o":109.5,"t":"2026-07-15T04:00:00Z","v":2942,"vw":109.289894},{"c":104.47,"h":107.46,"l":104.215,"n":223,"o":107.02,"t":"2026-07-16T04:00:00Z","v":7990,"vw":105.395299},{"c":103.37,"h":105.26,"l":102.78,"n":181,"o":102.78,"t":"2026-07-17T04:00:00Z","v":8240,"vw":103.372686},{"c":104,"h":104.8849,"l":104,"n":101,"o":104.8849,"t":"2026-07-20T04:00:00Z","v":1489,"vw":104.227562},{"c":109.59,"h":109.6,"l":107.235,"n":124,"o":107.64,"t":"2026-07-21T04:00:00Z","v":4950,"vw":109.227471},{"c":108.873,"h":109.75,"l":108.855,"n":104,"o":108.855,"t":"2026-07-22T04:00:00Z","v":4629,"vw":109.452639},{"c":108.1,"h":109.19,"l":107.49,"n":102,"o":107.49,"t":"2026-07-23T04:00:00Z","v":3574,"vw":108.190988},{"c":103.67,"h":107.09,"l":103.56,"n":119,"o":107.09,"t":"2026-07-24T04:00:00Z","v":7652,"vw":105.580696},{"c":101.85,"h":101.85,"l":100.4201,"n":172,"o":101.5601,"t":"2026-07-27T04:00:00Z","v":5673,"vw":101.40433},{"c":98.18,"h":99.07,"l":96.28,"n":186,"o":99.07,"t":"2026-07-28T04:00:00Z","v":36564,"vw":97.193351},{"c":94.1005,"h":98.23,"l":94.1005,"n":292,"o":96.044,"t":"2026-07-29T04:00:00Z","v":17716,"vw":96.335739},{"c":101.8293,"h":101.8293,"l":100.53,"n":106,"o":100.53,"t":"2026-07-30T04:00:00Z","v":4000,"vw":100.80543},{"c":102.4879,"h":103.79,"l":102.4879,"n":99,"o":103.79,"t":"2026-07-31T04:00:00Z","v":1995,"vw":103.241662},{"c":104.4909,"h":104.7,"l":100.28,"n":123,"o":100.28,"t":"2026-08-03T04:00:00Z","v":3862,"vw":101.532035},{"c":109.81,"h":110.18,"l":108.05,"n":230,"o":108.145,"t":"2026-08-04T04:00:00Z","v":9126,"vw":109.792612},{"c":108.9097,"h":111.02,"l":108.9097,"n":129,"o":111.02,"t":"2026-08-05T04:00:00Z","v":162067,"vw":109.319833},{"c":106.77,"h":108.165,"l":106.77,"n":204,"o":108.15,"t":"2026-08-06T04:00:00Z","v":12023,"vw":107.712299},{"c":107.9274,"h":109.2,"l":107.575,"n":100,"o":108.8,"t":"2026-08-07T04:00:00Z","v":3451,"vw":107.856409},{"c":106.3,"h":107.9288,"l":106.3,"n":117,"o":107.9288,"t":"2026-08-10T04:00:00Z","v":1817,"vw":107.038871},{"c":107.3489,"h":107.3489,"l":107.01,"n":113,"o":107.01,"t":"2026-08-11T04:00:00Z","v":1082,"vw":107.01},{"c":111.53,"h":111.72,"l":111.31,"n":161,"o":111.33,"t":"2026-08-12T04:00:00Z","v":3118,"vw":111.503504},{"c":112.48,"h":114.105,"l":112.47,"n":125,"o":114.105,"t":"2026-08-13T04:00:00Z","v":2041,"vw":113.26483},{"c":112.625,"h":113.89,"l":112.3,"n":129,"o":113.89,"t":"2026-08-14T04:00:00Z","v":3432,"vw":112.498599},{"c":115.11,"h":115.555,"l":114.715,"n":124,"o":114.715,"t":"2026-08-17T04:00:00Z","v":2779,"vw":115.204347},{"c":108.35,"h":110.83,"l":107.8,"n":181,"o":110.83,"t":"2026-08-18T04:00:00Z","v":6535,"vw":108.428998},{"c":105.86,"h":106.425,"l":105.34,"n":175,"o":105.34,"t":"2026-08-19T04:00:00Z","v":30933,"vw":105.349017},{"c":105.548,"h":106.03,"l":105.3679,"n":91,"o":106.03,"t":"2026-08-20T04:00:00Z","v":1000,"vw":105.647267},{"c":105.5839,"h":105.93,"l":105.2,"n":87,"o":105.2,"t":"2026-08-21T04:00:00Z","v":1710,"vw":105.652763},{"c":102.7772,"h":103.315,"l":98.25,"n":165,"o":101.88,"t":"2026-08-24T04:00:00Z","v":4888,"vw":102.331359},{"c":104.2095,"h":105.02,"l":103.885,"n":107,"o":104.57,"t":"2026-08-25T04:00:00Z","v":4038,"vw":104.281338},{"c":104.8755,"h":104.905,"l":104.18,"n":101,"o":104.7324,"t":"2026-08-26T04:00:00Z","v":2026,"vw":104.539347},{"c":106.4907,"h":106.4907,"l":105.73,"n":93,"o":105.73,"t":"2026-08-27T04:00:00Z","v":1478,"vw":106.11406},{"c":103.47,"h":105.69,"l":103.47,"n":146,"o":105.69,"t":"2026-08-28T04:00:00Z","v":6331,"vw":103.754619},{"c":103.71,"h":103.71,"l":103.02,"n":103,"o":103.02,"t":"2026-08-31T04:00:00Z","v":7102,"vw":103.479746},{"c":101.93,"h":102.57,"l":101.1,"n":140,"o":101.1,"t":"2026-09-01T04:00:00Z","v":9170,"vw":101.883577},{"c":102.1266,"h":102.1266,"l":101.4217,"n":113,"o":101.522,"t":"2026-09-02T04:00:00Z","v":6291,"vw":101.735995},{"c":103.5122,"h":103.665,"l":102,"n":99,"o":102,"t":"2026-09-03T04:00:00Z","v":2267,"vw":102.744154},{"c":106.375,"h":106.375,"l":106.375,"n":69,"o":106.375,"t":"2026-09-04T04:00:00Z","v":535,"vw":106.375},{"c":108.6749,"h":109.62,"l":108.02,"n":208,"o":108.02,"t":"2026-09-08T04:00:00Z","v":7196,"vw":109.446901},{"c":107.9139,"h":108.49,"l":107.8901,"n":81,"o":108.42,"t":"2026-09-09T04:00:00Z","v":3495,"vw":108.205013},{"c":105.4679,"h":106.68,"l":105.4679,"n":109,"o":106.68,"t":"2026-09-10T04:00:00Z","v":5959,"vw":106.066538},{"c":107.3495,"h":107.485,"l":106.95,"n":88,"o":106.95,"t":"2026-09-11T04:00:00Z","v":2403,"vw":107.304828},{"c":101.6249,"h":102.61,"l":101.6001,"n":137,"o":101.69,"t":"2026-09-14T04:00:00Z","v":13537,"vw":102.354681},{"c":101.2838,"h":101.48,"l":101.0949,"n":112,"o":101.28,"t":"2026-09-15T04:00:00Z","v":1615,"vw":101.265987},{"c":102.6731,"h":103.99,"l":102.62,"n":104,"o":102.72,"t":"2026-09-16T04:00:00Z","v":2212,"vw":103.190402},{"c":104.9532,"h":105.12,"l":104.93,"n":91,"o":104.98,"t":"2026-09-17T04:00:00Z","v":2930,"vw":105.059894},{"c":107.0306,"h":107.0306,"l":105.72,"n":72,"o":105.72,"t":"2026-09-18T04:00:00Z","v":11364,"vw":105.827139},{"c":109.8565,"h":109.969,"l":108.76,"n":130,"o":108.76,"t":"2026-09-21T04:00:00Z","v":3024,"vw":109.525121},{"c":111.595,"h":111.595,"l":109.59,"n":82,"o":109.59,"t":"2026-09-22T04:00:00Z","v":2908,"vw":110.449581},{"c":110.1838,"h":111.42,"l":109.35,"n":64,"o":111.42,"t":"2026-09-23T04:00:00Z","v":1245,"vw":110.122686},{"c":110.0662,"h":110.0662,"l":108.5,"n":83,"o":108.5,"t":"2026-09-24T04:00:00Z","v":1300,"vw":108.981538},{"c":111.2061,"h":111.305,"l":111.1028,"n":53,"o":111.1028,"t":"2026-09-25T04:00:00Z","v":839,"vw":111.151025},{"c":109.5989,"h":109.605,"l":109.5989,"n":91,"o":109.605,"t":"2026-09-28T04:00:00Z","v":1054,"vw":109.605},{"c":111.0389,"h":111.23,"l":110.71,"n":69,"o":110.9399,"t":"2026-09-29T04:00:00Z","v":1490,"vw":110.828685},{"c":110.73,"h":111.22,"l":110.655,"n":79,"o":111.22,"t":"2026-09-30T04:00:00Z","v":2765,"vw":110.799493},{"c":112.4846,"h":112.4846,"l":112.4846,"n":60,"o":112.4846,"t":"2026-10-01T04:00:00Z","v":696,"vw":112.4846},{"c":114.7438,"h":114.84,"l":113.92,"n":100,"o":113.92,"t":"2026-10-02T04:00:00Z","v":986,"vw":114.498073},{"c":115.2561,"h":115.44,"l":114.66,"n":107,"o":115.09,"t":"2026-10-05T04:00:00Z","v":1568,"vw":115.25103},{"c":116.0676,"h":116.66,"l":115.95,"n":103,"o":115.95,"t":"2026-10-06T04:00:00Z","v":1817,"vw":116.369703},{"c":114.015,"h":114.015,"l":113.41,"n":76,"o":113.71,"t":"2026-10-07T04:00:00Z","v":2797,"vw":113.672847},{"c":110.6822,"h":112.42,"l":110,"n":74,"o":112.23,"t":"2026-10-08T04:00:00Z","v":1538,"vw":111.613315},{"c":111.4091,"h":112.01,"l":111.11,"n":50,"o":112.01,"t":"2026-10-09T04:00:00Z","v":1721,"vw":111.270413},{"c":108.2327,"h":108.75,"l":108.1,"n":85,"o":108.75,"t":"2026-10-12T04:00:00Z","v":3615,"vw":108.454295},{"c":107.6863,"h":107.6863,"l":105.22,"n":84,"o":105.22,"t":"2026-10-13T04:00:00Z","v":1839,"vw":105.594879},{"c":102.5866,"h":103.735,"l":102.07,"n":95,"o":103.52,"t":"2026-10-14T04:00:00Z","v":2467,"vw":103.289805},{"c":100.5014,"h":100.5014,"l":100.5014,"n":123,"o":100.5014,"t":"2026-10-15T04:00:00Z","v":1043,"vw":100.5014},{"c":96.9002,"h":99.32,"l":96.9002,"n":119,"o":99.32,"t":"2026-10-16T04:00:00Z","v":2899,"vw":98.273212},{"c":98.4584,"h":99.2199,"l":98.2301,"n":56,"o":98.2301,"t":"2026-10-19T04:00:00Z","v":1081,"vw":98.774282},{"c":97.56,"h":98.2699,"l":96,"n":62,"o":96,"t":"2026-10-20T04:00:00Z","v":1691,"vw":97.803804},{"c":99.64,"h":99.72,"l":98.71,"n":58,"o":99.72,"t":"2026-10-21T04:00:00Z","v":2114,"vw":99.492644},{"c":92.8973,"h":96,"l":92.815,"n":119,"o":95.62,"t":"2026-10-22T04:00:00Z","v":1603,"vw":94.975934}],"volatilityBars":[{"c":108.76,"h":108.76,"l":108.76,"n":1,"o":108.76,"t":"2026-09-21T14:15:00Z","v":100,"vw":108.76},{"c":109.275,"h":109.275,"l":109.275,"n":1,"o":109.275,"t":"2026-09-21T15:00:00Z","v":100,"vw":109.275},{"c":109.265,"h":109.3508,"l":109.26,"n":5,"o":109.3508,"t":"2026-09-21T15:15:00Z","v":378,"vw":109.296794},{"c":109.42,"h":109.79,"l":109.42,"n":14,"o":109.42,"t":"2026-09-21T17:45:00Z","v":932,"vw":109.532375},{"c":109.969,"h":109.969,"l":109.73,"n":3,"o":109.73,"t":"2026-09-21T18:15:00Z","v":340,"vw":109.896059},{"c":109.885,"h":109.885,"l":109.885,"n":1,"o":109.885,"t":"2026-09-21T19:15:00Z","v":123,"vw":109.885},{"c":109.59,"h":109.59,"l":109.59,"n":1,"o":109.59,"t":"2026-09-22T13:30:00Z","v":849,"vw":109.59},{"c":110.41,"h":110.915,"l":110.41,"n":7,"o":110.915,"t":"2026-09-22T14:30:00Z","v":595,"vw":110.511},{"c":111.23,"h":111.23,"l":111.23,"n":2,"o":111.23,"t":"2026-09-22T19:00:00Z","v":749,"vw":111.23},{"c":111.595,"h":111.595,"l":111.595,"n":2,"o":111.595,"t":"2026-09-22T19:45:00Z","v":156,"vw":111.595},{"c":111.42,"h":111.42,"l":111.42,"n":6,"o":111.42,"t":"2026-09-23T13:30:00Z","v":112,"vw":111.42},{"c":109.35,"h":109.35,"l":109.35,"n":1,"o":109.35,"t":"2026-09-23T14:15:00Z","v":131,"vw":109.35},{"c":110.33,"h":110.33,"l":109.4,"n":3,"o":109.4,"t":"2026-09-23T14:30:00Z","v":355,"vw":109.912676},{"c":110.52,"h":110.52,"l":110.095,"n":2,"o":110.095,"t":"2026-09-23T14:45:00Z","v":200,"vw":110.3075},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-09-24T15:30:00Z","v":115,"vw":108.5},{"c":108.71,"h":108.71,"l":108.71,"n":2,"o":108.71,"t":"2026-09-24T16:00:00Z","v":200,"vw":108.71},{"c":109.765,"h":109.765,"l":109.765,"n":1,"o":109.765,"t":"2026-09-24T16:15:00Z","v":140,"vw":109.765},{"c":111.1028,"h":111.1028,"l":111.1028,"n":1,"o":111.1028,"t":"2026-09-25T15:00:00Z","v":186,"vw":111.1028},{"c":111.13,"h":111.13,"l":111.13,"n":1,"o":111.13,"t":"2026-09-25T17:30:00Z","v":335,"vw":111.13},{"c":111.305,"h":111.305,"l":111.305,"n":1,"o":111.305,"t":"2026-09-25T17:45:00Z","v":104,"vw":111.305},{"c":109.605,"h":109.605,"l":109.605,"n":3,"o":109.605,"t":"2026-09-28T18:30:00Z","v":548,"vw":109.605},{"c":110.9399,"h":110.9399,"l":110.9399,"n":1,"o":110.9399,"t":"2026-09-29T17:00:00Z","v":261,"vw":110.9399},{"c":110.71,"h":110.71,"l":110.71,"n":3,"o":110.71,"t":"2026-09-29T17:45:00Z","v":315,"vw":110.71},{"c":110.73,"h":110.73,"l":110.73,"n":1,"o":110.73,"t":"2026-09-29T18:00:00Z","v":340,"vw":110.73},{"c":111.23,"h":111.23,"l":111.23,"n":1,"o":111.23,"t":"2026-09-29T18:30:00Z","v":100,"vw":111.23},{"c":110.89,"h":111.22,"l":110.89,"n":5,"o":111.22,"t":"2026-09-30T14:15:00Z","v":404,"vw":111.1375},{"c":110.6933,"h":110.6933,"l":110.655,"n":3,"o":110.655,"t":"2026-09-30T15:00:00Z","v":999,"vw":110.678003},{"c":110.73,"h":110.785,"l":110.73,"n":7,"o":110.785,"t":"2026-09-30T19:45:00Z","v":676,"vw":110.775435},{"c":113.92,"h":113.92,"l":113.92,"n":3,"o":113.92,"t":"2026-10-02T13:45:00Z","v":103,"vw":113.92},{"c":114.74,"h":114.74,"l":114.74,"n":3,"o":114.74,"t":"2026-10-02T15:30:00Z","v":175,"vw":114.74},{"c":114.84,"h":114.84,"l":114.84,"n":2,"o":114.84,"t":"2026-10-02T19:45:00Z","v":110,"vw":114.84},{"c":115.23,"h":115.23,"l":115.09,"n":12,"o":115.09,"t":"2026-10-05T13:30:00Z","v":320,"vw":115.179871},{"c":114.66,"h":114.66,"l":114.66,"n":1,"o":114.66,"t":"2026-10-05T13:45:00Z","v":100,"vw":114.66},{"c":115.44,"h":115.44,"l":115.32,"n":3,"o":115.32,"t":"2026-10-05T14:45:00Z","v":500,"vw":115.415659},{"c":115.95,"h":115.95,"l":115.95,"n":2,"o":115.95,"t":"2026-10-06T16:15:00Z","v":142,"vw":115.95},{"c":116.66,"h":116.66,"l":116.43,"n":7,"o":116.43,"t":"2026-10-06T17:30:00Z","v":651,"vw":116.468333},{"c":113.71,"h":113.71,"l":113.71,"n":3,"o":113.71,"t":"2026-10-07T14:15:00Z","v":565,"vw":113.71},{"c":113.41,"h":113.44,"l":113.41,"n":8,"o":113.41,"t":"2026-10-07T16:15:00Z","v":775,"vw":113.414286},{"c":113.58,"h":113.58,"l":113.58,"n":1,"o":113.58,"t":"2026-10-07T19:00:00Z","v":411,"vw":113.58},{"c":114.015,"h":114.015,"l":114.015,"n":1,"o":114.015,"t":"2026-10-07T19:45:00Z","v":586,"vw":114.015},{"c":114,"h":114,"l":114,"n":6,"o":114,"t":"2026-10-08T08:00:00Z","v":132,"vw":114},{"c":112.22,"h":112.23,"l":112.22,"n":7,"o":112.23,"t":"2026-10-08T13:30:00Z","v":577,"vw":112.228185},{"c":112.42,"h":112.42,"l":112.42,"n":4,"o":112.42,"t":"2026-10-08T15:15:00Z","v":221,"vw":112.42},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-10-08T17:30:00Z","v":311,"vw":110},{"c":112.01,"h":112.01,"l":112.01,"n":4,"o":112.01,"t":"2026-10-09T13:30:00Z","v":121,"vw":112.01},{"c":111.2328,"h":111.2328,"l":111.2328,"n":1,"o":111.2328,"t":"2026-10-09T14:45:00Z","v":107,"vw":111.2328},{"c":111.11,"h":111.11,"l":111.11,"n":1,"o":111.11,"t":"2026-10-09T15:30:00Z","v":1016,"vw":111.11},{"c":111.689,"h":111.689,"l":111.68,"n":2,"o":111.68,"t":"2026-10-09T17:30:00Z","v":205,"vw":111.68461},{"c":108.7,"h":108.75,"l":108.7,"n":6,"o":108.75,"t":"2026-10-12T15:00:00Z","v":560,"vw":108.72},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-12T15:15:00Z","v":1670,"vw":108.5},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-12T15:30:00Z","v":100,"vw":108.32},{"c":108.35,"h":108.35,"l":108.35,"n":1,"o":108.35,"t":"2026-10-12T16:45:00Z","v":100,"vw":108.35},{"c":108.1,"h":108.1025,"l":108.1,"n":2,"o":108.1025,"t":"2026-10-12T18:15:00Z","v":200,"vw":108.10125},{"c":108.2025,"h":108.2025,"l":108.2025,"n":1,"o":108.2025,"t":"2026-10-12T19:15:00Z","v":100,"vw":108.2025},{"c":108.235,"h":108.235,"l":108.235,"n":1,"o":108.235,"t":"2026-10-12T19:30:00Z","v":180,"vw":108.235},{"c":108.22,"h":108.22,"l":108.22,"n":3,"o":108.22,"t":"2026-10-12T19:45:00Z","v":201,"vw":108.22},{"c":111,"h":111,"l":111,"n":2,"o":111,"t":"2026-10-13T12:45:00Z","v":162,"vw":111},{"c":105.81,"h":105.81,"l":105.22,"n":13,"o":105.22,"t":"2026-10-13T13:30:00Z","v":961,"vw":105.42687},{"c":106.5901,"h":106.5901,"l":106.5901,"n":1,"o":106.5901,"t":"2026-10-13T16:45:00Z","v":144,"vw":106.5901},{"c":103.735,"h":103.735,"l":103.52,"n":4,"o":103.52,"t":"2026-10-14T15:45:00Z","v":1326,"vw":103.686321},{"c":102.675,"h":102.675,"l":102.675,"n":1,"o":102.675,"t":"2026-10-14T17:15:00Z","v":100,"vw":102.675},{"c":102.1901,"h":102.1901,"l":102.07,"n":6,"o":102.07,"t":"2026-10-14T18:00:00Z","v":475,"vw":102.13005},{"c":98.81,"h":99.32,"l":98.81,"n":5,"o":99.32,"t":"2026-10-16T13:30:00Z","v":800,"vw":98.937097},{"c":98.315,"h":98.315,"l":98.315,"n":2,"o":98.315,"t":"2026-10-16T15:15:00Z","v":104,"vw":98.315},{"c":98.52,"h":98.52,"l":98.5,"n":5,"o":98.505,"t":"2026-10-16T15:30:00Z","v":402,"vw":98.50625},{"c":98.1401,"h":98.1401,"l":98.1401,"n":1,"o":98.1401,"t":"2026-10-16T16:45:00Z","v":111,"vw":98.1401},{"c":97.6,"h":97.6,"l":97.6,"n":4,"o":97.6,"t":"2026-10-16T17:15:00Z","v":237,"vw":97.6},{"c":97.315,"h":97.315,"l":97.315,"n":1,"o":97.315,"t":"2026-10-16T19:15:00Z","v":205,"vw":97.315},{"c":97.209,"h":97.209,"l":97.209,"n":1,"o":97.209,"t":"2026-10-16T19:30:00Z","v":250,"vw":97.209},{"c":98.2301,"h":98.2301,"l":98.2301,"n":1,"o":98.2301,"t":"2026-10-19T14:00:00Z","v":229,"vw":98.2301},{"c":99.2199,"h":99.2199,"l":99.2199,"n":1,"o":99.2199,"t":"2026-10-19T14:15:00Z","v":120,"vw":99.2199},{"c":99.13,"h":99.13,"l":99.13,"n":1,"o":99.13,"t":"2026-10-19T16:45:00Z","v":200,"vw":99.13},{"c":96,"h":96,"l":96,"n":3,"o":96,"t":"2026-10-20T13:30:00Z","v":202,"vw":96},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-20T14:00:00Z","v":100,"vw":98.12},{"c":98.0401,"h":98.0401,"l":98.04,"n":3,"o":98.04,"t":"2026-10-20T15:15:00Z","v":365,"vw":98.04005},{"c":98.22,"h":98.22,"l":98.22,"n":1,"o":98.22,"t":"2026-10-20T18:00:00Z","v":100,"vw":98.22},{"c":98.2699,"h":98.2699,"l":98.2699,"n":1,"o":98.2699,"t":"2026-10-20T19:00:00Z","v":215,"vw":98.2699},{"c":97.9121,"h":97.9121,"l":97.9121,"n":1,"o":97.9121,"t":"2026-10-20T19:15:00Z","v":128,"vw":97.9121},{"c":97.56,"h":97.56,"l":97.56,"n":1,"o":97.56,"t":"2026-10-20T20:00:00Z","v":100,"vw":97.56},{"c":99.72,"h":99.72,"l":99.72,"n":6,"o":99.72,"t":"2026-10-21T13:30:00Z","v":1003,"vw":99.72},{"c":98.71,"h":98.71,"l":98.71,"n":1,"o":98.71,"t":"2026-10-21T13:45:00Z","v":126,"vw":98.71},{"c":98.805,"h":98.805,"l":98.805,"n":1,"o":98.805,"t":"2026-10-21T14:15:00Z","v":175,"vw":98.805},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-21T16:15:00Z","v":100,"vw":99.6},{"c":99.64,"h":99.64,"l":99.64,"n":1,"o":99.64,"t":"2026-10-21T20:00:00Z","v":100,"vw":99.64},{"c":95.62,"h":96,"l":95.62,"n":4,"o":95.62,"t":"2026-10-22T14:00:00Z","v":336,"vw":95.746667},{"c":92.815,"h":92.815,"l":92.815,"n":4,"o":92.815,"t":"2026-10-22T18:00:00Z","v":208,"vw":92.815}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7445626002673205,"strike":118.2854351313646,"iv":0.6194816396643328,"gamma":0.010635439532250608,"theta":-0.05087231991092871,"vega":0.04541149755511371,"rho":0.006525713941448173,"breakevenPct":28.130739786443648},{"delta":0.15,"premium":1.0680617223518931,"strike":111.27753110592428,"iv":0.5635092158414641,"gamma":0.01583061072172024,"theta":-0.06098908054539044,"vega":0.0609492214943743,"rho":0.00983164343771932,"breakevenPct":20.935261658063443},{"delta":0.2,"premium":1.3081829465414554,"strike":105.33634106917089,"iv":0.47718019303296744,"gamma":0.022449280798577408,"theta":-0.06251689889800374,"vega":0.0731763066937683,"rho":0.013170344842373349,"breakevenPct":14.79830308923117},{"delta":0.25,"premium":1.620395170468826,"strike":102.16917045446385,"iv":0.4415250080136984,"gamma":0.02752318695799997,"theta":-0.06608544678765357,"vega":0.08304475270111214,"rho":0.01648858535484428,"breakevenPct":11.725061573299417},{"delta":0.3,"premium":2.0035340314136123,"strike":99.99214659685865,"iv":0.4276460732984293,"gamma":0.03100235602094241,"theta":-0.06985418848167539,"vega":0.0910369109947644,"rho":0.01984808292912364,"breakevenPct":9.794020524032724},{"delta":0.35,"premium":2.5360772357723578,"strike":98.50813008130082,"iv":0.43955813008130085,"gamma":0.03218536585365853,"theta":-0.07665081300813008,"vega":0.09692967479674797,"rho":0.023092699450176134,"breakevenPct":8.769799894155343},{"delta":0.4,"premium":2.990811965811966,"strike":96.78632478632478,"iv":0.42850341880341886,"gamma":0.03444273504273504,"theta":-0.07834102564102564,"vega":0.10104871794871795,"rho":0.02637879973302961,"breakevenPct":7.4058522175959425},{"delta":0.45,"premium":3.5205555555555557,"strike":95.28888888888889,"iv":0.4250511111111111,"gamma":0.03552444444444445,"theta":-0.07998888888888889,"vega":0.10355333333333334,"rho":0.02962848942565339,"breakevenPct":6.364172526482944},{"delta":0.5,"premium":4.275074626865672,"strike":93.91641791044776,"iv":0.4415961194029851,"gamma":0.03450029850746269,"theta":-0.08406597014925372,"vega":0.10447492537313433,"rho":0.0327401449784193,"breakevenPct":5.69897353024623},{"delta":0.55,"premium":4.909455587392552,"strike":92.44699140401146,"iv":0.4353739255014327,"gamma":0.03471518624641834,"theta":-0.08266131805157594,"vega":0.10353638968481375,"rho":0.035928232065253515,"breakevenPct":4.800082447395145},{"delta":0.6,"premium":5.530769230769231,"strike":91.05494505494505,"iv":0.424889010989011,"gamma":0.03475604395604395,"theta":-0.07953626373626373,"vega":0.10110989010989012,"rho":0.03912870963881237,"breakevenPct":3.9704214069884505}],"put":[{"delta":0.4,"premium":3.4093841642228746,"strike":91.04692082111437,"iv":0.425708211143695,"gamma":0.034636070381231676,"theta":-0.06984046920821115,"vega":0.1011891495601173,"rho":-0.03293277373154915,"breakevenPct":5.661911964188959},{"delta":0.45,"premium":4.073958333333334,"strike":92.48611111111111,"iv":0.42390972222222223,"gamma":0.03569861111111111,"theta":-0.07078055555555555,"vega":0.10353472222222222,"rho":-0.03718013229511917,"breakevenPct":4.828070592172455},{"delta":0.5,"premium":4.9575000000000005,"strike":93.9,"iv":0.43815,"gamma":0.034800000000000005,"theta":-0.07339999999999999,"vega":0.10446,"rho":-0.04155481011889634,"breakevenPct":4.25717432045926},{"delta":0.55,"premium":5.522307692307693,"strike":95.24615384615385,"iv":0.4185138461538462,"gamma":0.03610461538461539,"theta":-0.06867384615384615,"vega":0.10358,"rho":-0.04572498826864762,"breakevenPct":3.4160883536484294},{"delta":0.6,"premium":6.381168831168831,"strike":96.66233766233766,"iv":0.41665844155844156,"gamma":0.0353987012987013,"theta":-0.06591948051948052,"vega":0.1010103896103896,"rho":-0.050082038423557004,"breakevenPct":2.816154149615939},{"delta":0.65,"premium":7.5125,"strike":98.25,"iv":0.42377499999999996,"gamma":0.033350000000000005,"theta":-0.06352499999999998,"vega":0.0968,"rho":-0.05462703772087473,"breakevenPct":2.3249330174289278},{"delta":0.7,"premium":7.966666666666665,"strike":99.33333333333333,"iv":0.3905333333333333,"gamma":0.034,"theta":-0.053366666666666666,"vega":0.091,"rho":-0.05869463775626662,"breakevenPct":1.6476618086137453},{"delta":0.75,"premium":9.891797556719023,"strike":101.54799301919721,"iv":0.4171783595113438,"gamma":0.02895479930191972,"theta":-0.051270506108202454,"vega":0.08292006980802794,"rho":-0.06380466395212636,"breakevenPct":1.3359963502941596},{"delta":0.8,"premium":10.764074074074076,"strike":102.89259259259259,"iv":0.39184703703703705,"gamma":0.027304074074074067,"theta":-0.04038333333333332,"vega":0.07331222222222221,"rho":-0.06814918990315445,"breakevenPct":0.8275606303751312},{"delta":0.85,"premium":13.028048780487804,"strike":105.47560975609755,"iv":0.401740243902439,"gamma":0.02214390243902439,"theta":-0.03236829268292683,"vega":0.06100731707317074,"rho":-0.07352703953090658,"breakevenPct":0.4841249685300243},{"delta":0.9,"premium":20.71363636363638,"strike":113.36363636363637,"iv":0.5134909090909093,"gamma":0.013045454545454535,"theta":-0.02948181818181819,"vega":0.04594545454545453,"rho":-0.08312390169008231,"breakevenPct":0.2662079522225034}]},"raw":{"call":[{"delta":0.1,"premium":0.7445626002673205,"strike":118.2854351313646,"iv":0.6194816396643328,"gamma":0.010635439532250608,"theta":-0.05087231991092871,"vega":0.04541149755511371,"rho":0.006525713941448173,"breakevenPct":28.130739786443648},{"delta":0.15,"premium":1.0680617223518931,"strike":111.27753110592428,"iv":0.5635092158414641,"gamma":0.01583061072172024,"theta":-0.06098908054539044,"vega":0.0609492214943743,"rho":0.00983164343771932,"breakevenPct":20.935261658063443},{"delta":0.2,"premium":1.3081829465414554,"strike":105.33634106917089,"iv":0.47718019303296744,"gamma":0.022449280798577408,"theta":-0.06251689889800374,"vega":0.0731763066937683,"rho":0.013170344842373349,"breakevenPct":14.79830308923117},{"delta":0.25,"premium":1.620395170468826,"strike":102.16917045446385,"iv":0.4415250080136984,"gamma":0.02752318695799997,"theta":-0.06608544678765357,"vega":0.08304475270111214,"rho":0.01648858535484428,"breakevenPct":11.725061573299417},{"delta":0.3,"premium":2.0035340314136123,"strike":99.99214659685865,"iv":0.4276460732984293,"gamma":0.03100235602094241,"theta":-0.06985418848167539,"vega":0.0910369109947644,"rho":0.01984808292912364,"breakevenPct":9.794020524032724},{"delta":0.35,"premium":2.5360772357723578,"strike":98.50813008130082,"iv":0.43955813008130085,"gamma":0.03218536585365853,"theta":-0.07665081300813008,"vega":0.09692967479674797,"rho":0.023092699450176134,"breakevenPct":8.769799894155343},{"delta":0.4,"premium":2.990811965811966,"strike":96.78632478632478,"iv":0.42850341880341886,"gamma":0.03444273504273504,"theta":-0.07834102564102564,"vega":0.10104871794871795,"rho":0.02637879973302961,"breakevenPct":7.4058522175959425},{"delta":0.45,"premium":3.5205555555555557,"strike":95.28888888888889,"iv":0.4250511111111111,"gamma":0.03552444444444445,"theta":-0.07998888888888889,"vega":0.10355333333333334,"rho":0.02962848942565339,"breakevenPct":6.364172526482944},{"delta":0.5,"premium":4.275074626865672,"strike":93.91641791044776,"iv":0.4415961194029851,"gamma":0.03450029850746269,"theta":-0.08406597014925372,"vega":0.10447492537313433,"rho":0.0327401449784193,"breakevenPct":5.69897353024623},{"delta":0.55,"premium":4.909455587392552,"strike":92.44699140401146,"iv":0.4353739255014327,"gamma":0.03471518624641834,"theta":-0.08266131805157594,"vega":0.10353638968481375,"rho":0.035928232065253515,"breakevenPct":4.800082447395145},{"delta":0.6,"premium":5.530769230769231,"strike":91.05494505494505,"iv":0.424889010989011,"gamma":0.03475604395604395,"theta":-0.07953626373626373,"vega":0.10110989010989012,"rho":0.03912870963881237,"breakevenPct":3.9704214069884505}],"put":[{"delta":0.4,"premium":3.4093841642228746,"strike":91.04692082111437,"iv":0.425708211143695,"gamma":0.034636070381231676,"theta":-0.06984046920821115,"vega":0.1011891495601173,"rho":-0.03293277373154915,"breakevenPct":5.661911964188959},{"delta":0.45,"premium":4.073958333333334,"strike":92.48611111111111,"iv":0.42390972222222223,"gamma":0.03569861111111111,"theta":-0.07078055555555555,"vega":0.10353472222222222,"rho":-0.03718013229511917,"breakevenPct":4.828070592172455},{"delta":0.5,"premium":4.9575000000000005,"strike":93.9,"iv":0.43815,"gamma":0.034800000000000005,"theta":-0.07339999999999999,"vega":0.10446,"rho":-0.04155481011889634,"breakevenPct":4.25717432045926},{"delta":0.55,"premium":5.522307692307693,"strike":95.24615384615385,"iv":0.4185138461538462,"gamma":0.03610461538461539,"theta":-0.06867384615384615,"vega":0.10358,"rho":-0.04572498826864762,"breakevenPct":3.4160883536484294},{"delta":0.6,"premium":6.381168831168831,"strike":96.66233766233766,"iv":0.41665844155844156,"gamma":0.0353987012987013,"theta":-0.06591948051948052,"vega":0.1010103896103896,"rho":-0.050082038423557004,"breakevenPct":2.816154149615939},{"delta":0.65,"premium":7.5125,"strike":98.25,"iv":0.42377499999999996,"gamma":0.033350000000000005,"theta":-0.06352499999999998,"vega":0.0968,"rho":-0.05462703772087473,"breakevenPct":2.3249330174289278},{"delta":0.7,"premium":7.966666666666665,"strike":99.33333333333333,"iv":0.3905333333333333,"gamma":0.034,"theta":-0.053366666666666666,"vega":0.091,"rho":-0.05869463775626662,"breakevenPct":1.6476618086137453},{"delta":0.75,"premium":9.891797556719023,"strike":101.54799301919721,"iv":0.4171783595113438,"gamma":0.02895479930191972,"theta":-0.051270506108202454,"vega":0.08292006980802794,"rho":-0.06380466395212636,"breakevenPct":1.3359963502941596},{"delta":0.8,"premium":10.764074074074076,"strike":102.89259259259259,"iv":0.39184703703703705,"gamma":0.027304074074074067,"theta":-0.04038333333333332,"vega":0.07331222222222221,"rho":-0.06814918990315445,"breakevenPct":0.8275606303751312},{"delta":0.85,"premium":13.028048780487804,"strike":105.47560975609755,"iv":0.401740243902439,"gamma":0.02214390243902439,"theta":-0.03236829268292683,"vega":0.06100731707317074,"rho":-0.07352703953090658,"breakevenPct":0.4841249685300243},{"delta":0.9,"premium":20.71363636363638,"strike":113.36363636363637,"iv":0.5134909090909093,"gamma":0.013045454545454535,"theta":-0.02948181818181819,"vega":0.04594545454545453,"rho":-0.08312390169008231,"breakevenPct":0.2662079522225034}]}},"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"}}