{"symbol":"POWA","url":"https://intraalpha.com/companies/POWA","capturedAt":"2026-10-22T23:00:31.992Z","state":"ready","quote":{"symbol":"POWA","last_price":92.7951,"prev_close":91.61,"regular_close":92.7951,"change":1.1851,"change_pct":1.2936,"regular_change":1.1851,"regular_change_pct":1.2936,"extended_change":0,"extended_change_pct":0,"bid":92.08,"ask":93.64,"bid_size":3300,"ask_size":3200,"volume":680,"vwap":92.055,"open":92.055,"high":92.7951,"low":92.055,"close":92.7951,"trade_count":36,"last_trade_at":"2026-10-22T22:30:00.003018962Z","last_quote_at":"2026-10-22T20:01:16.31221765Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","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":164800000,"net_expense_ratio":0.004,"portfolio_turnover":0.91,"dividend_yield":0.0096,"inception_date":"2006-12-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:31.496664+00:00"},"optionObservedAt":"2026-10-22T19:59:15.120Z","bars":[{"c":90.061,"h":90.061,"l":90.061,"n":2,"o":90.061,"t":"2026-10-15T13:50:00Z","v":183,"vw":90.061},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-15T16:00:00Z","v":200,"vw":90.43},{"c":90.5299,"h":90.53,"l":90.5299,"n":3,"o":90.53,"t":"2026-10-15T18:25:00Z","v":637,"vw":90.52995},{"c":90.69,"h":90.69,"l":90.69,"n":1,"o":90.69,"t":"2026-10-15T19:15:00Z","v":100,"vw":90.69},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-16T13:30:00Z","v":500,"vw":91.21},{"c":90.621,"h":90.621,"l":90.621,"n":1,"o":90.621,"t":"2026-10-16T16:45:00Z","v":100,"vw":90.621},{"c":90.38,"h":90.38,"l":90.38,"n":2,"o":90.38,"t":"2026-10-16T17:55:00Z","v":130,"vw":90.38},{"c":90.46,"h":90.46,"l":90.46,"n":2,"o":90.46,"t":"2026-10-19T15:15:00Z","v":233,"vw":90.46},{"c":90.61,"h":90.61,"l":90.61,"n":2,"o":90.61,"t":"2026-10-19T18:15:00Z","v":193,"vw":90.61},{"c":90.58,"h":90.58,"l":90.58,"n":2,"o":90.58,"t":"2026-10-19T18:35:00Z","v":826,"vw":90.58},{"c":90.58,"h":90.58,"l":90.58,"n":2,"o":90.58,"t":"2026-10-19T18:45:00Z","v":104,"vw":90.58},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-10-19T19:30:00Z","v":1296,"vw":90.54},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-20T13:30:00Z","v":188,"vw":90.82},{"c":91.11,"h":91.18,"l":91.11,"n":15,"o":91.155,"t":"2026-10-20T14:15:00Z","v":1787,"vw":91.157046},{"c":91.3475,"h":91.3475,"l":91.3475,"n":1,"o":91.3475,"t":"2026-10-20T14:25:00Z","v":200,"vw":91.3475},{"c":91.35,"h":91.35,"l":91.35,"n":4,"o":91.35,"t":"2026-10-20T15:10:00Z","v":198,"vw":91.35},{"c":91.32,"h":91.32,"l":91.32,"n":1,"o":91.32,"t":"2026-10-20T16:10:00Z","v":125,"vw":91.32},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-10-20T16:45:00Z","v":100,"vw":91.33},{"c":91.42,"h":91.42,"l":91.42,"n":2,"o":91.42,"t":"2026-10-20T17:45:00Z","v":115,"vw":91.42},{"c":91.6,"h":91.61,"l":91.6,"n":4,"o":91.6,"t":"2026-10-21T15:30:00Z","v":491,"vw":91.602463},{"c":91.545,"h":91.545,"l":91.54,"n":3,"o":91.54,"t":"2026-10-21T18:05:00Z","v":245,"vw":91.5425},{"c":91.39,"h":91.39,"l":91.37,"n":10,"o":91.37,"t":"2026-10-21T19:15:00Z","v":1149,"vw":91.37804},{"c":91.6,"h":91.6,"l":91.6,"n":6,"o":91.6,"t":"2026-10-21T19:55:00Z","v":225,"vw":91.6},{"c":91.61,"h":91.61,"l":91.61,"n":1,"o":91.61,"t":"2026-10-21T20:00:00Z","v":100,"vw":91.61},{"c":92.055,"h":92.055,"l":92.055,"n":1,"o":92.055,"t":"2026-10-22T15:25:00Z","v":131,"vw":92.055}],"history":[{"c":84.65,"h":85.1687,"l":84.57,"n":103,"o":85.1687,"t":"2024-10-21T04:00:00Z","v":4753,"vw":84.758184},{"c":84.1611,"h":84.1611,"l":83.809,"n":52,"o":83.809,"t":"2024-10-22T04:00:00Z","v":953,"vw":83.852239},{"c":83.82,"h":84.0599,"l":83.59,"n":62,"o":84,"t":"2024-10-23T04:00:00Z","v":2960,"vw":83.842457},{"c":83.4654,"h":83.97,"l":83.4654,"n":64,"o":83.97,"t":"2024-10-24T04:00:00Z","v":3487,"vw":83.570391},{"c":83.521,"h":84.325,"l":83.521,"n":74,"o":84.325,"t":"2024-10-25T04:00:00Z","v":2473,"vw":83.794439},{"c":83.6776,"h":84.03,"l":83.67,"n":83,"o":84.01,"t":"2024-10-28T04:00:00Z","v":111885,"vw":83.71143},{"c":83.6982,"h":83.99,"l":83.6982,"n":76,"o":83.7,"t":"2024-10-29T04:00:00Z","v":4227,"vw":83.842973},{"c":83.51,"h":83.76,"l":83.33,"n":94,"o":83.33,"t":"2024-10-30T04:00:00Z","v":2990,"vw":83.562493},{"c":82.8927,"h":83.1099,"l":82.8927,"n":42,"o":83.09,"t":"2024-10-31T04:00:00Z","v":1179,"vw":83.037233},{"c":83.6157,"h":83.93,"l":83.23,"n":82,"o":83.23,"t":"2024-11-01T04:00:00Z","v":3648,"vw":83.802916},{"c":83.72,"h":84.0163,"l":83.55,"n":71,"o":83.55,"t":"2024-11-04T05:00:00Z","v":5224,"vw":83.855282},{"c":84.6564,"h":84.6564,"l":83.53,"n":57,"o":83.53,"t":"2024-11-05T05:00:00Z","v":4280,"vw":84.286511},{"c":85.7671,"h":86.27,"l":85.2613,"n":58,"o":86.27,"t":"2024-11-06T05:00:00Z","v":3110,"vw":85.45103},{"c":86.3658,"h":86.5001,"l":86.3503,"n":103,"o":86.3503,"t":"2024-11-07T05:00:00Z","v":2547,"vw":86.40398},{"c":86.8574,"h":87.0919,"l":86.8574,"n":50,"o":87.0145,"t":"2024-11-08T05:00:00Z","v":3258,"vw":87.059802},{"c":87.0779,"h":87.1341,"l":87.045,"n":44,"o":87.1341,"t":"2024-11-11T05:00:00Z","v":3149,"vw":87.115711},{"c":86.7381,"h":86.96,"l":86.6848,"n":67,"o":86.96,"t":"2024-11-12T05:00:00Z","v":1648,"vw":86.858215},{"c":87.0527,"h":87.235,"l":86.7134,"n":72,"o":86.7134,"t":"2024-11-13T05:00:00Z","v":5524,"vw":87.101437},{"c":85.8326,"h":87.08,"l":85.8326,"n":108,"o":87.08,"t":"2024-11-14T05:00:00Z","v":3447,"vw":86.387544},{"c":84.3283,"h":84.5801,"l":84.3,"n":76,"o":84.5801,"t":"2024-11-15T05:00:00Z","v":2980,"vw":84.405527},{"c":84.3433,"h":84.4,"l":84.31,"n":68,"o":84.32,"t":"2024-11-18T05:00:00Z","v":2975,"vw":84.340817},{"c":84.0338,"h":84.3023,"l":83.8293,"n":38,"o":83.8293,"t":"2024-11-19T05:00:00Z","v":1610,"vw":84.092894},{"c":84.4332,"h":84.4332,"l":83.8,"n":49,"o":84.0006,"t":"2024-11-20T05:00:00Z","v":1023,"vw":84.078361},{"c":85.5912,"h":85.6,"l":85.373,"n":54,"o":85.373,"t":"2024-11-21T05:00:00Z","v":2625,"vw":85.541185},{"c":86.241,"h":86.241,"l":85.935,"n":61,"o":85.935,"t":"2024-11-22T05:00:00Z","v":4398,"vw":86.147867},{"c":86.903,"h":87.1029,"l":86.7799,"n":73,"o":87,"t":"2024-11-25T05:00:00Z","v":2935,"vw":86.910014},{"c":87.03,"h":87.03,"l":86.5617,"n":73,"o":86.5617,"t":"2024-11-26T05:00:00Z","v":17984,"vw":86.658806},{"c":86.8219,"h":87.2,"l":86.76,"n":99,"o":87.2,"t":"2024-11-27T05:00:00Z","v":6208,"vw":86.929103},{"c":87.1679,"h":87.33,"l":87.07,"n":22,"o":87.07,"t":"2024-11-29T05:00:00Z","v":640,"vw":87.179333},{"c":87.2875,"h":87.34,"l":86.67,"n":87,"o":87.13,"t":"2024-12-02T05:00:00Z","v":4717,"vw":87.169399},{"c":87.0423,"h":87.11,"l":86.84,"n":88,"o":86.96,"t":"2024-12-03T05:00:00Z","v":4678,"vw":86.975377},{"c":87.6823,"h":87.6823,"l":87.14,"n":56,"o":87.14,"t":"2024-12-04T05:00:00Z","v":2675,"vw":87.529152},{"c":86.6583,"h":86.8899,"l":86.6583,"n":90,"o":86.88,"t":"2024-12-05T05:00:00Z","v":5475,"vw":86.776779},{"c":86.8833,"h":87.4299,"l":86.84,"n":64,"o":87.13,"t":"2024-12-06T05:00:00Z","v":3760,"vw":86.997616},{"c":86.8706,"h":87.2918,"l":86.8706,"n":37,"o":86.98,"t":"2024-12-09T05:00:00Z","v":1128,"vw":87.072895},{"c":86.4604,"h":86.72,"l":86.4129,"n":63,"o":86.63,"t":"2024-12-10T05:00:00Z","v":2897,"vw":86.644715},{"c":86.2175,"h":86.7475,"l":86.2175,"n":61,"o":86.71,"t":"2024-12-11T05:00:00Z","v":5339,"vw":86.407009},{"c":86.2113,"h":86.3,"l":86.14,"n":38,"o":86.14,"t":"2024-12-12T05:00:00Z","v":2100,"vw":86.27117},{"c":85.7841,"h":85.82,"l":85.7,"n":30,"o":85.82,"t":"2024-12-13T05:00:00Z","v":997,"vw":85.788504},{"c":85.4824,"h":86.11,"l":85.4824,"n":71,"o":85.82,"t":"2024-12-16T05:00:00Z","v":2242,"vw":85.895745},{"c":84.9729,"h":85.1867,"l":84.78,"n":61,"o":85.115,"t":"2024-12-17T05:00:00Z","v":3629,"vw":85.015927},{"c":82.6997,"h":84.82,"l":82.6997,"n":67,"o":84.82,"t":"2024-12-18T05:00:00Z","v":2328,"vw":83.971336},{"c":82.124,"h":82.9854,"l":82.124,"n":75,"o":82.8615,"t":"2024-12-19T05:00:00Z","v":2875,"vw":82.5337},{"c":82.8168,"h":83.1732,"l":82.15,"n":45,"o":82.15,"t":"2024-12-20T05:00:00Z","v":2004,"vw":82.614583},{"c":82.1391,"h":82.14,"l":81.41,"n":87,"o":81.55,"t":"2024-12-23T05:00:00Z","v":4491,"vw":81.679758},{"c":82.6731,"h":82.6731,"l":82.13,"n":23,"o":82.13,"t":"2024-12-24T05:00:00Z","v":1052,"vw":82.289255},{"c":82.8434,"h":82.8434,"l":82.57,"n":148,"o":82.5801,"t":"2024-12-26T05:00:00Z","v":3734,"vw":82.741391},{"c":82.2259,"h":82.44,"l":81.87,"n":66,"o":82.44,"t":"2024-12-27T05:00:00Z","v":8589,"vw":82.242898},{"c":81.3601,"h":81.53,"l":81.0432,"n":74,"o":81.53,"t":"2024-12-30T05:00:00Z","v":3171,"vw":81.365583},{"c":81.27,"h":81.49,"l":81.09,"n":47,"o":81.49,"t":"2024-12-31T05:00:00Z","v":1618,"vw":81.239183},{"c":80.9922,"h":81.27,"l":80.82,"n":63,"o":81.27,"t":"2025-01-02T05:00:00Z","v":2871,"vw":80.893183},{"c":81.6192,"h":81.8021,"l":81.07,"n":43,"o":81.07,"t":"2025-01-03T05:00:00Z","v":1954,"vw":81.455271},{"c":81.5925,"h":82.2757,"l":81.56,"n":95,"o":82.05,"t":"2025-01-06T05:00:00Z","v":6360,"vw":82.09081},{"c":81.3287,"h":82.025,"l":81.19,"n":70,"o":81.61,"t":"2025-01-07T05:00:00Z","v":3026,"vw":81.680893},{"c":81.7605,"h":81.7605,"l":81.04,"n":146,"o":81.0401,"t":"2025-01-08T05:00:00Z","v":1581,"vw":81.110025},{"c":80.9699,"h":81.5,"l":80.96,"n":83,"o":81.04,"t":"2025-01-10T05:00:00Z","v":5918,"vw":81.16717},{"c":81.5714,"h":81.5714,"l":80.5,"n":51,"o":80.5,"t":"2025-01-13T05:00:00Z","v":17049,"vw":81.098872},{"c":81.8761,"h":81.901,"l":81.54,"n":44,"o":81.87,"t":"2025-01-14T05:00:00Z","v":1298,"vw":81.833833},{"c":82.3844,"h":82.73,"l":82.33,"n":48,"o":82.71,"t":"2025-01-15T05:00:00Z","v":2081,"vw":82.488482},{"c":83.241,"h":83.33,"l":82.5007,"n":81,"o":82.5007,"t":"2025-01-16T05:00:00Z","v":2991,"vw":83.11401},{"c":83.4684,"h":83.82,"l":83.34,"n":51,"o":83.34,"t":"2025-01-17T05:00:00Z","v":2160,"vw":83.684899},{"c":84.7583,"h":84.79,"l":84.3369,"n":66,"o":84.3446,"t":"2025-01-21T05:00:00Z","v":2272,"vw":84.644205},{"c":84.7977,"h":84.93,"l":84.7977,"n":50,"o":84.83,"t":"2025-01-22T05:00:00Z","v":1821,"vw":84.837222},{"c":84.9857,"h":84.9857,"l":84.34,"n":77,"o":84.7,"t":"2025-01-23T05:00:00Z","v":2029,"vw":84.781983},{"c":84.7761,"h":85,"l":84.7761,"n":55,"o":84.94,"t":"2025-01-24T05:00:00Z","v":4971,"vw":84.939383},{"c":84.7792,"h":84.7792,"l":84.12,"n":62,"o":84.12,"t":"2025-01-27T05:00:00Z","v":1264,"vw":84.174265},{"c":84.2515,"h":84.833,"l":84.2014,"n":49,"o":84.833,"t":"2025-01-28T05:00:00Z","v":3899,"vw":84.454606},{"c":83.749,"h":84.21,"l":83.749,"n":55,"o":84.21,"t":"2025-01-29T05:00:00Z","v":9120,"vw":84.062952},{"c":84.471,"h":84.67,"l":83.8,"n":57,"o":83.8,"t":"2025-01-30T05:00:00Z","v":2036,"vw":84.410148},{"c":84.1822,"h":84.7144,"l":84.1822,"n":36,"o":84.7144,"t":"2025-01-31T05:00:00Z","v":1297,"vw":84.378698},{"c":84.0081,"h":84.19,"l":82.96,"n":63,"o":82.96,"t":"2025-02-03T05:00:00Z","v":3330,"vw":83.797629},{"c":84.035,"h":84.2699,"l":83.87,"n":56,"o":83.93,"t":"2025-02-04T05:00:00Z","v":3877,"vw":84.141719},{"c":84.9035,"h":84.9035,"l":84.41,"n":70,"o":84.41,"t":"2025-02-05T05:00:00Z","v":1703,"vw":84.814559},{"c":84.9182,"h":85.04,"l":84.59,"n":60,"o":85.04,"t":"2025-02-06T05:00:00Z","v":3273,"vw":84.842989},{"c":84.3725,"h":85.02,"l":84.36,"n":52,"o":85.02,"t":"2025-02-07T05:00:00Z","v":1813,"vw":84.56503},{"c":84.7831,"h":84.7831,"l":84.5,"n":58,"o":84.5,"t":"2025-02-10T05:00:00Z","v":1819,"vw":84.657392},{"c":84.8719,"h":84.88,"l":84.39,"n":46,"o":84.39,"t":"2025-02-11T05:00:00Z","v":2078,"vw":84.643655},{"c":84.02,"h":84.05,"l":83.551,"n":65,"o":83.5884,"t":"2025-02-12T05:00:00Z","v":2156,"vw":83.864875},{"c":84.4295,"h":84.4295,"l":84,"n":67,"o":84.14,"t":"2025-02-13T05:00:00Z","v":4583,"vw":84.238703},{"c":84.03,"h":84.38,"l":83.98,"n":61,"o":84.38,"t":"2025-02-14T05:00:00Z","v":3218,"vw":84.097982},{"c":84.168,"h":84.168,"l":83.84,"n":86,"o":83.87,"t":"2025-02-18T05:00:00Z","v":2796,"vw":83.893861},{"c":84.4972,"h":84.4972,"l":84.1315,"n":41,"o":84.1315,"t":"2025-02-19T05:00:00Z","v":1262,"vw":84.220305},{"c":84.2444,"h":84.25,"l":83.9151,"n":61,"o":83.9151,"t":"2025-02-20T05:00:00Z","v":1457,"vw":84.123285},{"c":83.3988,"h":84.4,"l":83.27,"n":92,"o":84.4,"t":"2025-02-21T05:00:00Z","v":7855,"vw":83.648542},{"c":83.3652,"h":83.64,"l":83.32,"n":117,"o":83.32,"t":"2025-02-24T05:00:00Z","v":10626,"vw":83.496379},{"c":83.8839,"h":84.03,"l":83.44,"n":59,"o":83.44,"t":"2025-02-25T05:00:00Z","v":1640,"vw":83.751776},{"c":83.51,"h":84.195,"l":83.44,"n":68,"o":84.195,"t":"2025-02-26T05:00:00Z","v":3865,"vw":83.715409},{"c":83.0774,"h":83.84,"l":83.05,"n":52,"o":83.45,"t":"2025-02-27T05:00:00Z","v":2468,"vw":83.432953},{"c":83.8697,"h":83.8697,"l":82.8,"n":56,"o":82.8,"t":"2025-02-28T05:00:00Z","v":1290,"vw":83.129807},{"c":83.0661,"h":84.231,"l":83.0101,"n":58,"o":83.82,"t":"2025-03-03T05:00:00Z","v":3829,"vw":83.384334},{"c":82.1605,"h":82.955,"l":82.1605,"n":56,"o":82.8,"t":"2025-03-04T05:00:00Z","v":2761,"vw":82.729036},{"c":82.93,"h":83.0695,"l":81.92,"n":53,"o":81.92,"t":"2025-03-05T05:00:00Z","v":1861,"vw":82.70558},{"c":82.464,"h":82.6,"l":82.29,"n":77,"o":82.48,"t":"2025-03-06T05:00:00Z","v":3582,"vw":82.486904},{"c":83.1817,"h":83.23,"l":82.05,"n":83,"o":82.06,"t":"2025-03-07T05:00:00Z","v":4513,"vw":82.56902},{"c":82.2936,"h":82.98,"l":82.2936,"n":43,"o":82.98,"t":"2025-03-10T04:00:00Z","v":1269,"vw":82.628387},{"c":80.84,"h":81.68,"l":80.7003,"n":61,"o":81.181,"t":"2025-03-11T04:00:00Z","v":3278,"vw":81.107512},{"c":80.3462,"h":81.09,"l":80.3462,"n":61,"o":81.09,"t":"2025-03-12T04:00:00Z","v":2688,"vw":80.610257},{"c":79.4151,"h":80.2,"l":79.11,"n":78,"o":80.2,"t":"2025-03-13T04:00:00Z","v":3101,"vw":79.374508},{"c":80.7094,"h":80.71,"l":79.83,"n":64,"o":79.97,"t":"2025-03-14T04:00:00Z","v":2478,"vw":80.348658},{"c":81.7965,"h":81.99,"l":81.06,"n":74,"o":81.06,"t":"2025-03-17T04:00:00Z","v":3934,"vw":81.710322},{"c":81.26,"h":81.54,"l":81.18,"n":47,"o":81.51,"t":"2025-03-18T04:00:00Z","v":1682,"vw":81.328106},{"c":81.6546,"h":81.91,"l":81.4049,"n":51,"o":81.49,"t":"2025-03-19T04:00:00Z","v":2154,"vw":81.511762},{"c":81.2326,"h":81.43,"l":81.12,"n":68,"o":81.43,"t":"2025-03-20T04:00:00Z","v":2659,"vw":81.202774},{"c":80.9962,"h":81.0599,"l":80.54,"n":46,"o":80.54,"t":"2025-03-21T04:00:00Z","v":3193,"vw":80.891199},{"c":82.2756,"h":82.2756,"l":81.56,"n":79,"o":81.56,"t":"2025-03-24T04:00:00Z","v":2938,"vw":81.954487},{"c":82.02,"h":82.2901,"l":82,"n":48,"o":82.29,"t":"2025-03-25T04:00:00Z","v":1930,"vw":82.125411},{"c":82.1001,"h":82.1001,"l":81.82,"n":83,"o":81.9,"t":"2025-03-26T04:00:00Z","v":2215,"vw":81.923993},{"c":82.44,"h":82.54,"l":82.27,"n":63,"o":82.4,"t":"2025-03-27T04:00:00Z","v":1594,"vw":82.425},{"c":81.32,"h":81.79,"l":81.32,"n":73,"o":81.7,"t":"2025-03-28T04:00:00Z","v":2345,"vw":81.453142},{"c":82.1445,"h":82.21,"l":81.12,"n":57,"o":81.12,"t":"2025-03-31T04:00:00Z","v":1442,"vw":81.865913},{"c":82.265,"h":82.2799,"l":81.81,"n":50,"o":81.82,"t":"2025-04-01T04:00:00Z","v":2896,"vw":82.078782},{"c":82.88,"h":82.89,"l":81.46,"n":55,"o":81.46,"t":"2025-04-02T04:00:00Z","v":2357,"vw":82.423116},{"c":80.56,"h":81.27,"l":80.56,"n":150,"o":80.89,"t":"2025-04-03T04:00:00Z","v":4028,"vw":80.871042},{"c":76.3056,"h":78.6,"l":76.3056,"n":435,"o":78.6,"t":"2025-04-04T04:00:00Z","v":4109,"vw":77.349673},{"c":75.3345,"h":75.9179,"l":73.4122,"n":102,"o":74.2,"t":"2025-04-07T04:00:00Z","v":9136,"vw":75.030793},{"c":73.9515,"h":77.28,"l":73.33,"n":180,"o":77.25,"t":"2025-04-08T04:00:00Z","v":19091,"vw":75.091347},{"c":78.8503,"h":78.8503,"l":73.16,"n":106,"o":73.16,"t":"2025-04-09T04:00:00Z","v":6813,"vw":75.726442},{"c":77.5158,"h":77.81,"l":76.1201,"n":61,"o":77.81,"t":"2025-04-10T04:00:00Z","v":6224,"vw":77.539381},{"c":78.65,"h":78.6901,"l":77.24,"n":57,"o":77.46,"t":"2025-04-11T04:00:00Z","v":2512,"vw":77.599631},{"c":79.649,"h":79.649,"l":79.26,"n":53,"o":79.47,"t":"2025-04-14T04:00:00Z","v":2128,"vw":79.374784},{"c":79.0263,"h":79.88,"l":79.0229,"n":49,"o":79.88,"t":"2025-04-15T04:00:00Z","v":3009,"vw":79.489097},{"c":78.1174,"h":79.14,"l":77.67,"n":58,"o":78.65,"t":"2025-04-16T04:00:00Z","v":3259,"vw":78.627268},{"c":78.8154,"h":79.27,"l":78.62,"n":71,"o":78.62,"t":"2025-04-17T04:00:00Z","v":2090,"vw":78.991142},{"c":77.425,"h":77.86,"l":76.99,"n":498,"o":77.74,"t":"2025-04-21T04:00:00Z","v":4608,"vw":77.307322},{"c":79.0726,"h":79.13,"l":78.3373,"n":93,"o":78.35,"t":"2025-04-22T04:00:00Z","v":5018,"vw":78.849379},{"c":79.58,"h":80.59,"l":79.26,"n":89,"o":80.38,"t":"2025-04-23T04:00:00Z","v":4984,"vw":79.902158},{"c":80.6318,"h":80.6318,"l":79.58,"n":44,"o":79.58,"t":"2025-04-24T04:00:00Z","v":3147,"vw":80.229773},{"c":80.7352,"h":80.7352,"l":80.16,"n":140,"o":80.16,"t":"2025-04-25T04:00:00Z","v":3893,"vw":80.488045},{"c":80.91,"h":81.12,"l":80.432,"n":144,"o":81.04,"t":"2025-04-28T04:00:00Z","v":3906,"vw":80.840979},{"c":81.426,"h":81.426,"l":81.11,"n":58,"o":81.14,"t":"2025-04-29T04:00:00Z","v":1515,"vw":81.176184},{"c":81.94,"h":82.13,"l":80.415,"n":84,"o":80.8,"t":"2025-04-30T04:00:00Z","v":3928,"vw":81.016766},{"c":82.13,"h":82.72,"l":81.82,"n":82,"o":82.01,"t":"2025-05-01T04:00:00Z","v":3406,"vw":82.387473},{"c":83.3684,"h":83.46,"l":83.15,"n":88,"o":83.2701,"t":"2025-05-02T04:00:00Z","v":3486,"vw":83.331241},{"c":83.12,"h":83.5364,"l":83.11,"n":68,"o":83.2,"t":"2025-05-05T04:00:00Z","v":2380,"vw":83.307879},{"c":82.4166,"h":82.88,"l":82.28,"n":79,"o":82.39,"t":"2025-05-06T04:00:00Z","v":3469,"vw":82.590134},{"c":82.9929,"h":83.25,"l":82.52,"n":60,"o":82.65,"t":"2025-05-07T04:00:00Z","v":3493,"vw":82.916139},{"c":82.9988,"h":83.8,"l":82.9988,"n":87,"o":83.65,"t":"2025-05-08T04:00:00Z","v":6851,"vw":83.505454},{"c":82.7101,"h":82.9485,"l":82.7101,"n":54,"o":82.81,"t":"2025-05-09T04:00:00Z","v":4099,"vw":82.87314},{"c":84.4208,"h":84.6,"l":83.76,"n":149,"o":84.6,"t":"2025-05-12T04:00:00Z","v":9120,"vw":84.175654},{"c":84.4,"h":84.77,"l":84.376,"n":49,"o":84.77,"t":"2025-05-13T04:00:00Z","v":2784,"vw":84.500365},{"c":83.7375,"h":83.93,"l":83.7375,"n":38,"o":83.93,"t":"2025-05-14T04:00:00Z","v":3019,"vw":83.844986},{"c":84.77,"h":84.81,"l":83.99,"n":106,"o":83.99,"t":"2025-05-15T04:00:00Z","v":14810,"vw":84.091732},{"c":85.68,"h":85.68,"l":84.64,"n":64,"o":84.64,"t":"2025-05-16T04:00:00Z","v":5169,"vw":85.121469},{"c":85.81,"h":85.8103,"l":84.84,"n":69,"o":84.84,"t":"2025-05-19T04:00:00Z","v":3985,"vw":85.64878},{"c":85.6966,"h":85.96,"l":85.49,"n":38,"o":85.52,"t":"2025-05-20T04:00:00Z","v":1212,"vw":85.712144},{"c":84.4241,"h":85.21,"l":84.32,"n":59,"o":85.06,"t":"2025-05-21T04:00:00Z","v":2169,"vw":84.587747},{"c":84.14,"h":84.1599,"l":83.78,"n":58,"o":83.78,"t":"2025-05-22T04:00:00Z","v":2029,"vw":84.042813},{"c":83.99,"h":84.1,"l":83.6,"n":56,"o":83.6,"t":"2025-05-23T04:00:00Z","v":1618,"vw":83.906},{"c":85.12,"h":85.16,"l":84.54,"n":73,"o":84.54,"t":"2025-05-27T04:00:00Z","v":3208,"vw":84.88322},{"c":84.5363,"h":85.13,"l":84.5363,"n":40,"o":85.01,"t":"2025-05-28T04:00:00Z","v":2541,"vw":84.963682},{"c":84.6588,"h":84.6588,"l":84.36,"n":62,"o":84.41,"t":"2025-05-29T04:00:00Z","v":3489,"vw":84.474177},{"c":84.31,"h":84.58,"l":84.26,"n":51,"o":84.26,"t":"2025-05-30T04:00:00Z","v":1904,"vw":84.397168},{"c":84.365,"h":84.365,"l":83.48,"n":59,"o":83.48,"t":"2025-06-02T04:00:00Z","v":1579,"vw":83.780729},{"c":85.1191,"h":85.12,"l":84.3484,"n":78,"o":84.51,"t":"2025-06-03T04:00:00Z","v":3176,"vw":84.776864},{"c":84.9446,"h":85.27,"l":84.9446,"n":113,"o":85.26,"t":"2025-06-04T04:00:00Z","v":1307,"vw":85.223333},{"c":85.0863,"h":85.38,"l":85.01,"n":68,"o":85.36,"t":"2025-06-05T04:00:00Z","v":1785,"vw":85.241542},{"c":85.6343,"h":85.6343,"l":85.46,"n":43,"o":85.46,"t":"2025-06-06T04:00:00Z","v":1512,"vw":85.553569},{"c":85.3729,"h":85.86,"l":85.13,"n":51,"o":85.86,"t":"2025-06-09T04:00:00Z","v":5711,"vw":85.640905},{"c":85.7633,"h":85.8,"l":85.44,"n":44,"o":85.44,"t":"2025-06-10T04:00:00Z","v":6751,"vw":85.608867},{"c":85.33,"h":85.94,"l":85.19,"n":32,"o":85.94,"t":"2025-06-11T04:00:00Z","v":1887,"vw":85.705223},{"c":85.8212,"h":85.825,"l":85.08,"n":64,"o":85.08,"t":"2025-06-12T04:00:00Z","v":5561,"vw":85.475779},{"c":84.6709,"h":85.44,"l":84.645,"n":35,"o":85.379,"t":"2025-06-13T04:00:00Z","v":1300,"vw":84.866801},{"c":85.2811,"h":85.635,"l":85.21,"n":48,"o":85.635,"t":"2025-06-16T04:00:00Z","v":10253,"vw":85.223054},{"c":84.7127,"h":85.37,"l":84.67,"n":60,"o":85.37,"t":"2025-06-17T04:00:00Z","v":2619,"vw":84.962805},{"c":84.6295,"h":85.04,"l":84.6295,"n":55,"o":85,"t":"2025-06-18T04:00:00Z","v":1912,"vw":84.94509},{"c":84.6055,"h":85.1,"l":84.4715,"n":48,"o":85.1,"t":"2025-06-20T04:00:00Z","v":2188,"vw":84.641185},{"c":85.4999,"h":85.4999,"l":85.04,"n":66,"o":85.04,"t":"2025-06-23T04:00:00Z","v":2156,"vw":85.218966},{"c":86.2065,"h":86.2065,"l":85.74,"n":55,"o":85.74,"t":"2025-06-24T04:00:00Z","v":1375,"vw":85.934847},{"c":85.5461,"h":85.5461,"l":85.5461,"n":28,"o":85.5461,"t":"2025-06-25T04:00:00Z","v":476,"vw":85.5461},{"c":85.685,"h":85.685,"l":85.6717,"n":43,"o":85.6717,"t":"2025-06-26T04:00:00Z","v":842,"vw":85.677196},{"c":86.14,"h":86.49,"l":85.8,"n":191,"o":86.04,"t":"2025-06-27T04:00:00Z","v":11338,"vw":86.098905},{"c":86.58,"h":86.64,"l":86.23,"n":122,"o":86.35,"t":"2025-06-30T04:00:00Z","v":5657,"vw":86.351063},{"c":87.4085,"h":87.4534,"l":86.44,"n":46,"o":86.44,"t":"2025-07-01T04:00:00Z","v":1147,"vw":87.026245},{"c":87.3837,"h":87.3837,"l":87.0801,"n":34,"o":87.0801,"t":"2025-07-02T04:00:00Z","v":375,"vw":87.0801},{"c":88.0564,"h":88.08,"l":87.99,"n":39,"o":88.0298,"t":"2025-07-03T04:00:00Z","v":1261,"vw":88.037665},{"c":87.7189,"h":87.9873,"l":87.52,"n":78,"o":87.9873,"t":"2025-07-07T04:00:00Z","v":2800,"vw":87.672932},{"c":87.6607,"h":87.8599,"l":87.58,"n":39,"o":87.65,"t":"2025-07-08T04:00:00Z","v":1164,"vw":87.685773},{"c":87.9026,"h":87.9026,"l":87.23,"n":66,"o":87.88,"t":"2025-07-09T04:00:00Z","v":2917,"vw":87.585356},{"c":87.8618,"h":88.1649,"l":87.83,"n":51,"o":87.83,"t":"2025-07-10T04:00:00Z","v":1141,"vw":88.091227},{"c":87.1208,"h":87.45,"l":87.1208,"n":52,"o":87.45,"t":"2025-07-11T04:00:00Z","v":1142,"vw":87.298509},{"c":87.51,"h":87.54,"l":87.12,"n":74,"o":87.12,"t":"2025-07-14T04:00:00Z","v":2367,"vw":87.391089},{"c":86.6923,"h":87.46,"l":86.69,"n":116,"o":87.46,"t":"2025-07-15T04:00:00Z","v":2729,"vw":87.020415},{"c":86.9063,"h":86.9063,"l":86.1488,"n":55,"o":86.4329,"t":"2025-07-16T04:00:00Z","v":3674,"vw":86.455824},{"c":87.6078,"h":87.6078,"l":87.11,"n":39,"o":87.11,"t":"2025-07-17T04:00:00Z","v":568,"vw":87.281065},{"c":87.5707,"h":87.7966,"l":87.5707,"n":35,"o":87.7966,"t":"2025-07-18T04:00:00Z","v":567,"vw":87.6933},{"c":87.4538,"h":87.8874,"l":87.4538,"n":70,"o":87.825,"t":"2025-07-21T04:00:00Z","v":2122,"vw":87.817006},{"c":88.4133,"h":88.4133,"l":87.27,"n":32,"o":87.27,"t":"2025-07-22T04:00:00Z","v":2570,"vw":87.662866},{"c":89.1645,"h":89.1645,"l":88.92,"n":46,"o":88.92,"t":"2025-07-23T04:00:00Z","v":1368,"vw":88.997877},{"c":89.2525,"h":89.53,"l":89.19,"n":54,"o":89.2,"t":"2025-07-24T04:00:00Z","v":1490,"vw":89.348529},{"c":89.3983,"h":89.3983,"l":89.0925,"n":34,"o":89.11,"t":"2025-07-25T04:00:00Z","v":586,"vw":89.097167},{"c":88.91,"h":89.2516,"l":88.91,"n":56,"o":88.96,"t":"2025-07-28T04:00:00Z","v":2070,"vw":89.123206},{"c":89.1763,"h":89.3,"l":89.13,"n":38,"o":89.25,"t":"2025-07-29T04:00:00Z","v":1142,"vw":89.233724},{"c":88.5795,"h":89.22,"l":88.43,"n":68,"o":89.093,"t":"2025-07-30T04:00:00Z","v":2364,"vw":89.025242},{"c":87.8478,"h":88.7292,"l":87.8478,"n":62,"o":88.69,"t":"2025-07-31T04:00:00Z","v":2407,"vw":88.439704},{"c":87.4395,"h":87.4395,"l":87.13,"n":57,"o":87.13,"t":"2025-08-01T04:00:00Z","v":1215,"vw":87.263389},{"c":88.81,"h":88.81,"l":87.89,"n":59,"o":87.89,"t":"2025-08-04T04:00:00Z","v":1769,"vw":88.433432},{"c":88.11,"h":88.47,"l":88.06,"n":55,"o":88.47,"t":"2025-08-05T04:00:00Z","v":4009,"vw":88.155789},{"c":88.5735,"h":88.6499,"l":88.4732,"n":50,"o":88.55,"t":"2025-08-06T04:00:00Z","v":1337,"vw":88.549572},{"c":88.4753,"h":88.525,"l":88.295,"n":445,"o":88.525,"t":"2025-08-07T04:00:00Z","v":2589,"vw":88.402464},{"c":88.7714,"h":88.89,"l":88.6568,"n":44,"o":88.77,"t":"2025-08-08T04:00:00Z","v":1403,"vw":88.775682},{"c":88.5571,"h":89.16,"l":88.5571,"n":44,"o":89.16,"t":"2025-08-11T04:00:00Z","v":1070,"vw":88.712469},{"c":89.1613,"h":89.1613,"l":88.9293,"n":35,"o":88.9293,"t":"2025-08-12T04:00:00Z","v":1172,"vw":88.943551},{"c":89.7975,"h":89.7975,"l":89.1,"n":46,"o":89.1,"t":"2025-08-13T04:00:00Z","v":2853,"vw":89.257145},{"c":89.23,"h":89.26,"l":89.17,"n":84,"o":89.17,"t":"2025-08-14T04:00:00Z","v":3567,"vw":89.238411},{"c":89.0241,"h":89.1972,"l":88.82,"n":35,"o":89.05,"t":"2025-08-15T04:00:00Z","v":1262,"vw":88.929359},{"c":89.0932,"h":89.0932,"l":89.03,"n":52,"o":89.05,"t":"2025-08-18T04:00:00Z","v":1129,"vw":89.0475},{"c":89.5444,"h":89.55,"l":89.3797,"n":53,"o":89.3797,"t":"2025-08-19T04:00:00Z","v":1179,"vw":89.506552},{"c":89.7099,"h":89.8,"l":89.48,"n":41,"o":89.48,"t":"2025-08-20T04:00:00Z","v":1938,"vw":89.54691},{"c":89.1975,"h":89.38,"l":89.13,"n":76,"o":89.38,"t":"2025-08-21T04:00:00Z","v":5756,"vw":89.150116},{"c":90.1975,"h":90.5071,"l":90.1975,"n":54,"o":90.5071,"t":"2025-08-22T04:00:00Z","v":1507,"vw":90.377395},{"c":89.6134,"h":89.93,"l":89.56,"n":47,"o":89.93,"t":"2025-08-25T04:00:00Z","v":1107,"vw":89.710585},{"c":89.6112,"h":89.6945,"l":89.38,"n":68,"o":89.38,"t":"2025-08-26T04:00:00Z","v":4695,"vw":89.45854},{"c":89.9328,"h":89.9328,"l":89.48,"n":50,"o":89.48,"t":"2025-08-27T04:00:00Z","v":2573,"vw":89.676996},{"c":89.8229,"h":89.8229,"l":89.39,"n":50,"o":89.445,"t":"2025-08-28T04:00:00Z","v":2311,"vw":89.524265},{"c":89.7619,"h":89.91,"l":89.65,"n":38,"o":89.8468,"t":"2025-08-29T04:00:00Z","v":1455,"vw":89.752943},{"c":89.1815,"h":89.21,"l":88.9,"n":63,"o":89.21,"t":"2025-09-02T04:00:00Z","v":2558,"vw":89.067953},{"c":89.0707,"h":89.0855,"l":88.73,"n":68,"o":89.0855,"t":"2025-09-03T04:00:00Z","v":2766,"vw":88.925284},{"c":89.9099,"h":89.9099,"l":89.42,"n":58,"o":89.42,"t":"2025-09-04T04:00:00Z","v":3085,"vw":89.507177},{"c":90.0645,"h":90.2835,"l":89.9921,"n":54,"o":90.16,"t":"2025-09-05T04:00:00Z","v":1632,"vw":90.137086},{"c":90.2408,"h":90.2408,"l":90.01,"n":61,"o":90.05,"t":"2025-09-08T04:00:00Z","v":2039,"vw":90.053091},{"c":89.9587,"h":90.13,"l":89.515,"n":370,"o":90.13,"t":"2025-09-09T04:00:00Z","v":2949,"vw":89.780786},{"c":88.7485,"h":89.15,"l":88.53,"n":75,"o":89.15,"t":"2025-09-10T04:00:00Z","v":2721,"vw":88.915116},{"c":90.3336,"h":90.3336,"l":88.89,"n":50,"o":88.89,"t":"2025-09-11T04:00:00Z","v":1459,"vw":89.862051},{"c":89.7538,"h":90.33,"l":89.6901,"n":57,"o":90.33,"t":"2025-09-12T04:00:00Z","v":3858,"vw":89.93205},{"c":89.3609,"h":89.63,"l":89.3609,"n":36,"o":89.63,"t":"2025-09-15T04:00:00Z","v":1067,"vw":89.491321},{"c":89.2472,"h":89.47,"l":89.2472,"n":62,"o":89.47,"t":"2025-09-16T04:00:00Z","v":854,"vw":89.47},{"c":89.3674,"h":89.7714,"l":89.35,"n":55,"o":89.41,"t":"2025-09-17T04:00:00Z","v":1748,"vw":89.593583},{"c":90.0083,"h":90.02,"l":89.645,"n":49,"o":89.645,"t":"2025-09-18T04:00:00Z","v":815,"vw":89.807503},{"c":89.8133,"h":89.895,"l":89.66,"n":49,"o":89.8026,"t":"2025-09-19T04:00:00Z","v":1955,"vw":89.780481},{"c":89.856,"h":89.856,"l":89.6207,"n":66,"o":89.6777,"t":"2025-09-22T04:00:00Z","v":1396,"vw":89.675874},{"c":89.89,"h":90.01,"l":89.75,"n":57,"o":89.892,"t":"2025-09-23T04:00:00Z","v":1462,"vw":89.821882},{"c":89.5438,"h":89.685,"l":89.5438,"n":37,"o":89.685,"t":"2025-09-24T04:00:00Z","v":339,"vw":89.685},{"c":88.5895,"h":88.8683,"l":88.4686,"n":68,"o":88.8683,"t":"2025-09-25T04:00:00Z","v":867,"vw":88.695101},{"c":89.5427,"h":89.5427,"l":88.77,"n":49,"o":88.77,"t":"2025-09-26T04:00:00Z","v":2403,"vw":89.290713},{"c":89.659,"h":89.76,"l":89.53,"n":56,"o":89.76,"t":"2025-09-29T04:00:00Z","v":1386,"vw":89.657498},{"c":90.5221,"h":90.5221,"l":89.775,"n":46,"o":89.85,"t":"2025-09-30T04:00:00Z","v":1333,"vw":89.826394},{"c":90.7684,"h":90.7684,"l":90.24,"n":61,"o":90.24,"t":"2025-10-01T04:00:00Z","v":1142,"vw":90.461544},{"c":90.9474,"h":91.03,"l":90.64,"n":55,"o":90.64,"t":"2025-10-02T04:00:00Z","v":2021,"vw":90.843804},{"c":90.7543,"h":91.26,"l":90.7543,"n":40,"o":91.26,"t":"2025-10-03T04:00:00Z","v":1158,"vw":91.0135},{"c":90.8596,"h":90.94,"l":90.5604,"n":49,"o":90.78,"t":"2025-10-06T04:00:00Z","v":1598,"vw":90.85207},{"c":90.0342,"h":90.1492,"l":90.0342,"n":36,"o":90.1492,"t":"2025-10-07T04:00:00Z","v":353,"vw":90.1492},{"c":90.4978,"h":90.4978,"l":90.35,"n":32,"o":90.35,"t":"2025-10-08T04:00:00Z","v":464,"vw":90.405565},{"c":89.9377,"h":90.68,"l":89.7611,"n":71,"o":90.68,"t":"2025-10-09T04:00:00Z","v":2724,"vw":90.05032},{"c":88.4046,"h":88.96,"l":88.4046,"n":59,"o":88.77,"t":"2025-10-10T04:00:00Z","v":3515,"vw":88.791046},{"c":89.3066,"h":89.37,"l":88.79,"n":49,"o":88.99,"t":"2025-10-13T04:00:00Z","v":1164,"vw":89.108129},{"c":90.05,"h":90.2554,"l":89.43,"n":45,"o":89.43,"t":"2025-10-14T04:00:00Z","v":1627,"vw":90.064076},{"c":90.1435,"h":90.2652,"l":90.04,"n":50,"o":90.16,"t":"2025-10-15T04:00:00Z","v":2645,"vw":90.077603},{"c":90.0053,"h":90.48,"l":89.77,"n":55,"o":90.48,"t":"2025-10-16T04:00:00Z","v":1832,"vw":90.188129},{"c":90.4134,"h":90.4134,"l":90.4134,"n":42,"o":90.4134,"t":"2025-10-17T04:00:00Z","v":537,"vw":90.4134},{"c":91.2314,"h":91.2314,"l":90.92,"n":56,"o":91.07,"t":"2025-10-20T04:00:00Z","v":3501,"vw":91.076273},{"c":91.9916,"h":91.9916,"l":91.4,"n":66,"o":91.4,"t":"2025-10-21T04:00:00Z","v":945,"vw":91.806821},{"c":91.3554,"h":92,"l":91.3554,"n":50,"o":92,"t":"2025-10-22T04:00:00Z","v":2057,"vw":91.682162},{"c":91.8073,"h":91.8073,"l":91.08,"n":36,"o":91.08,"t":"2025-10-23T04:00:00Z","v":888,"vw":91.176},{"c":92,"h":92.6,"l":92,"n":94,"o":92.6,"t":"2025-10-24T04:00:00Z","v":5004,"vw":92.214409},{"c":92.161,"h":92.34,"l":91.8595,"n":52,"o":92.34,"t":"2025-10-27T04:00:00Z","v":3442,"vw":91.998883},{"c":91.62,"h":92.1,"l":91.55,"n":55,"o":91.55,"t":"2025-10-28T04:00:00Z","v":9540,"vw":91.887954},{"c":90.36,"h":91.26,"l":90.36,"n":55,"o":91.26,"t":"2025-10-29T04:00:00Z","v":788,"vw":90.954915},{"c":90.6549,"h":91.45,"l":90.33,"n":46,"o":90.33,"t":"2025-10-30T04:00:00Z","v":1921,"vw":90.933084},{"c":90.8199,"h":90.83,"l":90.47,"n":55,"o":90.48,"t":"2025-10-31T04:00:00Z","v":3372,"vw":90.666291},{"c":90.2151,"h":90.43,"l":89.66,"n":108,"o":90.43,"t":"2025-11-03T05:00:00Z","v":11175,"vw":90.049315},{"c":89.6944,"h":89.99,"l":89.49,"n":75,"o":89.62,"t":"2025-11-04T05:00:00Z","v":2288,"vw":89.721297},{"c":90.213,"h":90.35,"l":89.6686,"n":61,"o":89.88,"t":"2025-11-05T05:00:00Z","v":2122,"vw":90.139721},{"c":89.6328,"h":90.005,"l":89.34,"n":54,"o":90.005,"t":"2025-11-06T05:00:00Z","v":1964,"vw":89.739557},{"c":90.1593,"h":90.1593,"l":89.5,"n":62,"o":89.5,"t":"2025-11-07T05:00:00Z","v":2279,"vw":89.972719},{"c":90.5531,"h":90.5531,"l":89.7392,"n":53,"o":90.46,"t":"2025-11-10T05:00:00Z","v":1179,"vw":90.183726},{"c":90.7437,"h":90.7437,"l":90.4795,"n":57,"o":90.4795,"t":"2025-11-11T05:00:00Z","v":1407,"vw":90.534625},{"c":90.8772,"h":91.1295,"l":90.8772,"n":58,"o":91.085,"t":"2025-11-12T05:00:00Z","v":966,"vw":91.113607},{"c":89.7714,"h":90.46,"l":89.7714,"n":52,"o":90.4401,"t":"2025-11-13T05:00:00Z","v":1930,"vw":90.319163},{"c":89.4797,"h":89.79,"l":89.4797,"n":47,"o":89.65,"t":"2025-11-14T05:00:00Z","v":868,"vw":89.711275},{"c":88.6513,"h":89.39,"l":88.5,"n":83,"o":89.11,"t":"2025-11-17T05:00:00Z","v":3936,"vw":89.131617},{"c":88.601,"h":88.78,"l":88.29,"n":65,"o":88.59,"t":"2025-11-18T05:00:00Z","v":1714,"vw":88.564271},{"c":88.3924,"h":88.68,"l":88.09,"n":111,"o":88.53,"t":"2025-11-19T05:00:00Z","v":9837,"vw":88.400259},{"c":87.57,"h":89.3364,"l":87.57,"n":73,"o":89.2857,"t":"2025-11-20T05:00:00Z","v":2484,"vw":88.618511},{"c":89.2712,"h":89.65,"l":88.25,"n":113,"o":88.305,"t":"2025-11-21T05:00:00Z","v":5884,"vw":89.344865},{"c":89.28,"h":89.57,"l":88.91,"n":143,"o":89.14,"t":"2025-11-24T05:00:00Z","v":4289,"vw":89.354061},{"c":91.1179,"h":91.1179,"l":90.17,"n":67,"o":90.17,"t":"2025-11-25T05:00:00Z","v":1076,"vw":90.79536},{"c":91.6034,"h":91.7749,"l":91.399,"n":110,"o":91.399,"t":"2025-11-26T05:00:00Z","v":3824,"vw":91.575864},{"c":91.8429,"h":91.87,"l":91.59,"n":39,"o":91.63,"t":"2025-11-28T05:00:00Z","v":1034,"vw":91.71375},{"c":90.9902,"h":91.71,"l":90.9902,"n":64,"o":91.2,"t":"2025-12-01T05:00:00Z","v":1666,"vw":91.355973},{"c":90.7584,"h":90.94,"l":90.645,"n":55,"o":90.645,"t":"2025-12-02T05:00:00Z","v":1803,"vw":90.810881},{"c":91.0246,"h":91.1549,"l":91.0246,"n":78,"o":91.12,"t":"2025-12-03T05:00:00Z","v":4902,"vw":91.115016},{"c":91.12,"h":91.1819,"l":90.87,"n":97,"o":90.87,"t":"2025-12-04T05:00:00Z","v":5411,"vw":91.028233},{"c":91.2488,"h":91.5,"l":91.2488,"n":69,"o":91.47,"t":"2025-12-05T05:00:00Z","v":2331,"vw":91.429617},{"c":90.8788,"h":91.3001,"l":90.8788,"n":84,"o":91.3,"t":"2025-12-08T05:00:00Z","v":3955,"vw":91.159667},{"c":90.3043,"h":90.79,"l":90.3043,"n":68,"o":90.79,"t":"2025-12-09T05:00:00Z","v":1068,"vw":90.707624},{"c":91.37,"h":91.4301,"l":90.4501,"n":64,"o":90.56,"t":"2025-12-10T05:00:00Z","v":3994,"vw":90.648637},{"c":91.97,"h":91.9718,"l":91.78,"n":70,"o":91.78,"t":"2025-12-11T05:00:00Z","v":1872,"vw":91.901072},{"c":91.2316,"h":91.43,"l":91.17,"n":83,"o":91.43,"t":"2025-12-12T05:00:00Z","v":2522,"vw":91.311073},{"c":91.4505,"h":91.5,"l":91.25,"n":49,"o":91.3101,"t":"2025-12-15T05:00:00Z","v":1811,"vw":91.375662},{"c":90.8951,"h":91.51,"l":90.58,"n":66,"o":91.51,"t":"2025-12-16T05:00:00Z","v":2297,"vw":90.901952},{"c":90.8049,"h":91.2,"l":90.8049,"n":56,"o":91.15,"t":"2025-12-17T05:00:00Z","v":1673,"vw":91.021532},{"c":90.9008,"h":91.39,"l":90.9,"n":51,"o":91.39,"t":"2025-12-18T05:00:00Z","v":3216,"vw":91.03377},{"c":91.2328,"h":91.31,"l":91.14,"n":38,"o":91.16,"t":"2025-12-19T05:00:00Z","v":1075,"vw":91.221877},{"c":90.9979,"h":90.9979,"l":90.5,"n":53,"o":90.5,"t":"2025-12-22T05:00:00Z","v":1590,"vw":90.664308},{"c":90.8656,"h":90.91,"l":90.77,"n":66,"o":90.91,"t":"2025-12-23T05:00:00Z","v":893,"vw":90.832778},{"c":91.1507,"h":91.19,"l":91.04,"n":79,"o":91.19,"t":"2025-12-24T05:00:00Z","v":3277,"vw":91.139566},{"c":91.2266,"h":91.23,"l":90.92,"n":121,"o":91.23,"t":"2025-12-26T05:00:00Z","v":9326,"vw":91.065403},{"c":90.946,"h":91.25,"l":90.82,"n":69,"o":91.04,"t":"2025-12-29T05:00:00Z","v":3226,"vw":90.932481},{"c":90.6619,"h":90.68,"l":90.6432,"n":40,"o":90.6432,"t":"2025-12-30T05:00:00Z","v":863,"vw":90.655467},{"c":89.9447,"h":89.9447,"l":89.9447,"n":32,"o":89.9447,"t":"2025-12-31T05:00:00Z","v":125,"vw":89.9447},{"c":89.8528,"h":90.09,"l":89.5101,"n":44,"o":90.09,"t":"2026-01-02T05:00:00Z","v":1265,"vw":89.731052},{"c":90.3849,"h":90.61,"l":89.46,"n":88,"o":89.46,"t":"2026-01-05T05:00:00Z","v":3580,"vw":90.29498},{"c":91.452,"h":91.57,"l":90.2,"n":67,"o":90.2,"t":"2026-01-06T05:00:00Z","v":3019,"vw":91.083294},{"c":90.8045,"h":91.504,"l":90.76,"n":256,"o":91.504,"t":"2026-01-07T05:00:00Z","v":2966,"vw":91.152913},{"c":91.221,"h":91.5,"l":90.6,"n":77,"o":90.6,"t":"2026-01-08T05:00:00Z","v":4866,"vw":91.363998},{"c":92.0888,"h":92.1024,"l":91.24,"n":57,"o":91.24,"t":"2026-01-09T05:00:00Z","v":2876,"vw":91.866454},{"c":92.3002,"h":92.3002,"l":91.86,"n":84,"o":91.93,"t":"2026-01-12T05:00:00Z","v":3973,"vw":92.077326},{"c":92.492,"h":92.492,"l":92.1313,"n":64,"o":92.25,"t":"2026-01-13T05:00:00Z","v":3058,"vw":92.260744},{"c":92.8717,"h":92.8717,"l":92.35,"n":74,"o":92.35,"t":"2026-01-14T05:00:00Z","v":4516,"vw":92.550721},{"c":93.6754,"h":93.6754,"l":93.17,"n":47,"o":93.17,"t":"2026-01-15T05:00:00Z","v":1767,"vw":93.290766},{"c":93.6645,"h":93.79,"l":93.55,"n":61,"o":93.55,"t":"2026-01-16T05:00:00Z","v":752,"vw":93.643023},{"c":92.0358,"h":92.635,"l":92.0358,"n":59,"o":92.3945,"t":"2026-01-20T05:00:00Z","v":954,"vw":92.478831},{"c":93.52,"h":93.5701,"l":92.66,"n":75,"o":92.67,"t":"2026-01-21T05:00:00Z","v":4022,"vw":93.106355},{"c":93.4,"h":93.76,"l":93.4,"n":68,"o":93.73,"t":"2026-01-22T05:00:00Z","v":3153,"vw":93.600365},{"c":93.3535,"h":93.38,"l":93.2,"n":75,"o":93.38,"t":"2026-01-23T05:00:00Z","v":53395,"vw":93.345316},{"c":93.7695,"h":93.86,"l":93.6,"n":71,"o":93.61,"t":"2026-01-26T05:00:00Z","v":3920,"vw":93.722391},{"c":93.9301,"h":93.9301,"l":93.6916,"n":53,"o":93.9,"t":"2026-01-27T05:00:00Z","v":3992,"vw":93.872365},{"c":93.25,"h":93.635,"l":93.25,"n":87,"o":93.4846,"t":"2026-01-28T05:00:00Z","v":4388,"vw":93.392868},{"c":92.1651,"h":93.12,"l":91.86,"n":85,"o":93.12,"t":"2026-01-29T05:00:00Z","v":5216,"vw":92.195432},{"c":91.8635,"h":91.8635,"l":91.31,"n":66,"o":91.78,"t":"2026-01-30T05:00:00Z","v":3317,"vw":91.472712},{"c":92.5525,"h":92.5525,"l":92.21,"n":65,"o":92.2175,"t":"2026-02-02T05:00:00Z","v":1694,"vw":92.281894},{"c":91.6382,"h":91.7,"l":91.46,"n":55,"o":91.54,"t":"2026-02-03T05:00:00Z","v":1930,"vw":91.600085},{"c":92.0772,"h":92.0772,"l":91.815,"n":64,"o":91.815,"t":"2026-02-04T05:00:00Z","v":1165,"vw":91.992958},{"c":91.5476,"h":91.59,"l":91.5476,"n":56,"o":91.59,"t":"2026-02-05T05:00:00Z","v":606,"vw":91.59},{"c":93.5839,"h":93.5839,"l":92.6901,"n":61,"o":92.6901,"t":"2026-02-06T05:00:00Z","v":2675,"vw":93.002412},{"c":93.3139,"h":93.42,"l":92.72,"n":81,"o":93.29,"t":"2026-02-09T05:00:00Z","v":3835,"vw":93.276435},{"c":93.04,"h":93.52,"l":93.04,"n":48,"o":93.3,"t":"2026-02-10T05:00:00Z","v":1983,"vw":93.274745},{"c":93.2113,"h":93.2113,"l":92.695,"n":45,"o":92.765,"t":"2026-02-11T05:00:00Z","v":1551,"vw":92.902272},{"c":92.3279,"h":93.599,"l":92.3279,"n":91,"o":93.2087,"t":"2026-02-12T05:00:00Z","v":3650,"vw":92.878609},{"c":93.303,"h":93.68,"l":92.45,"n":70,"o":92.45,"t":"2026-02-13T05:00:00Z","v":3732,"vw":93.283084},{"c":92.54,"h":93.27,"l":92.51,"n":69,"o":93.27,"t":"2026-02-17T05:00:00Z","v":4224,"vw":92.89868},{"c":93.1495,"h":93.28,"l":92.76,"n":62,"o":92.76,"t":"2026-02-18T05:00:00Z","v":2339,"vw":93.1243},{"c":92.8848,"h":92.8848,"l":92.585,"n":75,"o":92.86,"t":"2026-02-19T05:00:00Z","v":3335,"vw":92.71831},{"c":93.0838,"h":93.25,"l":92.89,"n":51,"o":92.89,"t":"2026-02-20T05:00:00Z","v":1313,"vw":93.00162},{"c":92.0476,"h":92.6,"l":92.0476,"n":70,"o":92.6,"t":"2026-02-23T05:00:00Z","v":2406,"vw":92.207806},{"c":92.9858,"h":92.9858,"l":92.15,"n":48,"o":92.15,"t":"2026-02-24T05:00:00Z","v":798,"vw":92.473383},{"c":92.3381,"h":92.3381,"l":91.9601,"n":56,"o":91.9601,"t":"2026-02-25T05:00:00Z","v":3612,"vw":92.114808},{"c":92.5273,"h":92.5401,"l":91.93,"n":67,"o":92.145,"t":"2026-02-26T05:00:00Z","v":3084,"vw":92.2787},{"c":93.1816,"h":93.1816,"l":91.85,"n":55,"o":91.85,"t":"2026-02-27T05:00:00Z","v":5212,"vw":92.714453},{"c":93.2333,"h":93.2333,"l":92.47,"n":73,"o":92.47,"t":"2026-03-02T05:00:00Z","v":2045,"vw":93.013156},{"c":92.3505,"h":92.65,"l":91.85,"n":49,"o":91.85,"t":"2026-03-03T05:00:00Z","v":2501,"vw":92.526994},{"c":92.4849,"h":92.635,"l":91.92,"n":53,"o":91.92,"t":"2026-03-04T05:00:00Z","v":1107,"vw":92.271605},{"c":91.4663,"h":92.08,"l":91.19,"n":311,"o":91.91,"t":"2026-03-05T05:00:00Z","v":3053,"vw":91.568123},{"c":90.4301,"h":90.63,"l":90.4301,"n":66,"o":90.46,"t":"2026-03-06T05:00:00Z","v":1207,"vw":90.528421},{"c":90.7386,"h":90.97,"l":88.745,"n":56,"o":89.57,"t":"2026-03-09T04:00:00Z","v":2318,"vw":89.666688},{"c":89.9561,"h":90.73,"l":89.9561,"n":73,"o":90.58,"t":"2026-03-10T04:00:00Z","v":5368,"vw":90.561595},{"c":89.6483,"h":89.84,"l":89.19,"n":59,"o":89.84,"t":"2026-03-11T04:00:00Z","v":2637,"vw":89.523387},{"c":87.9953,"h":89.37,"l":87.9953,"n":54,"o":89.37,"t":"2026-03-12T04:00:00Z","v":1735,"vw":89.076838},{"c":87.5916,"h":88.365,"l":87.56,"n":51,"o":87.99,"t":"2026-03-13T04:00:00Z","v":5253,"vw":87.819367},{"c":88.0114,"h":88.39,"l":87.91,"n":92,"o":87.99,"t":"2026-03-16T04:00:00Z","v":3927,"vw":88.080776},{"c":88.3779,"h":88.66,"l":88.31,"n":53,"o":88.66,"t":"2026-03-17T04:00:00Z","v":2559,"vw":88.496866},{"c":86.8159,"h":87.8,"l":86.8159,"n":58,"o":87.78,"t":"2026-03-18T04:00:00Z","v":4176,"vw":87.544786},{"c":86.7106,"h":86.89,"l":86.32,"n":47,"o":86.32,"t":"2026-03-19T04:00:00Z","v":2050,"vw":86.580045},{"c":85.8114,"h":86.6,"l":85.6,"n":51,"o":86.6,"t":"2026-03-20T04:00:00Z","v":3059,"vw":85.987773},{"c":86.5058,"h":87.45,"l":86.5058,"n":70,"o":87.13,"t":"2026-03-23T04:00:00Z","v":3833,"vw":87.324252},{"c":86.3,"h":86.3,"l":85.51,"n":42,"o":85.84,"t":"2026-03-24T04:00:00Z","v":1254,"vw":85.906361},{"c":86.6125,"h":87,"l":86.6125,"n":54,"o":87,"t":"2026-03-25T04:00:00Z","v":1259,"vw":86.826734},{"c":86.0066,"h":86.9499,"l":86.0066,"n":44,"o":86.9499,"t":"2026-03-26T04:00:00Z","v":1408,"vw":86.309985},{"c":84.8877,"h":85.63,"l":84.8877,"n":53,"o":85.63,"t":"2026-03-27T04:00:00Z","v":1647,"vw":85.361608},{"c":84.7667,"h":85.24,"l":84.5299,"n":49,"o":85.24,"t":"2026-03-30T04:00:00Z","v":2194,"vw":84.836816},{"c":86.1477,"h":86.1477,"l":85.34,"n":49,"o":85.45,"t":"2026-03-31T04:00:00Z","v":1139,"vw":85.491667},{"c":86.51,"h":86.9085,"l":86.42,"n":90,"o":86.49,"t":"2026-04-01T04:00:00Z","v":3846,"vw":86.608881},{"c":86.5491,"h":87.15,"l":85.65,"n":76,"o":85.84,"t":"2026-04-02T04:00:00Z","v":2931,"vw":86.022421},{"c":86.7906,"h":86.7906,"l":86.35,"n":57,"o":86.35,"t":"2026-04-06T04:00:00Z","v":1766,"vw":86.45188},{"c":86.1398,"h":86.29,"l":85.87,"n":58,"o":86.29,"t":"2026-04-07T04:00:00Z","v":2764,"vw":86.03427},{"c":88.3194,"h":88.35,"l":88.02,"n":58,"o":88.02,"t":"2026-04-08T04:00:00Z","v":1688,"vw":88.158106},{"c":88.5235,"h":88.5235,"l":87.91,"n":45,"o":87.91,"t":"2026-04-09T04:00:00Z","v":1719,"vw":87.949707},{"c":87.3728,"h":87.61,"l":87.3728,"n":57,"o":87.61,"t":"2026-04-10T04:00:00Z","v":3237,"vw":87.518415},{"c":88.4024,"h":88.4024,"l":87.13,"n":49,"o":87.13,"t":"2026-04-13T04:00:00Z","v":985,"vw":87.18444},{"c":88.62,"h":88.9,"l":88.47,"n":104,"o":88.48,"t":"2026-04-14T04:00:00Z","v":5040,"vw":88.605758},{"c":88.75,"h":88.78,"l":88.3392,"n":59,"o":88.3392,"t":"2026-04-15T04:00:00Z","v":2252,"vw":88.615096},{"c":88.8977,"h":88.93,"l":88.875,"n":171,"o":88.875,"t":"2026-04-16T04:00:00Z","v":1241,"vw":88.895},{"c":90.08,"h":90.207,"l":89.935,"n":68,"o":90.06,"t":"2026-04-17T04:00:00Z","v":2173,"vw":90.11644},{"c":90.18,"h":90.18,"l":90.05,"n":71,"o":90.16,"t":"2026-04-20T04:00:00Z","v":1546,"vw":90.100742},{"c":89.58,"h":90.3999,"l":89.56,"n":68,"o":90.29,"t":"2026-04-21T04:00:00Z","v":2598,"vw":89.890261},{"c":89.61,"h":89.9,"l":89.34,"n":48,"o":89.9,"t":"2026-04-22T04:00:00Z","v":2157,"vw":89.667149},{"c":88.739,"h":89.08,"l":88.259,"n":85,"o":89.08,"t":"2026-04-23T04:00:00Z","v":6924,"vw":88.733767},{"c":88.62,"h":88.77,"l":88.25,"n":68,"o":88.77,"t":"2026-04-24T04:00:00Z","v":2292,"vw":88.52558},{"c":88.1403,"h":88.66,"l":88.1403,"n":58,"o":88.66,"t":"2026-04-27T04:00:00Z","v":1104,"vw":88.526521},{"c":87.5603,"h":87.97,"l":87.555,"n":55,"o":87.97,"t":"2026-04-28T04:00:00Z","v":1083,"vw":87.707813},{"c":86.975,"h":87.31,"l":86.57,"n":60,"o":87.31,"t":"2026-04-29T04:00:00Z","v":2650,"vw":86.812918},{"c":88.42,"h":88.42,"l":87.82,"n":60,"o":87.84,"t":"2026-04-30T04:00:00Z","v":4551,"vw":87.954648},{"c":88.046,"h":88.83,"l":88.02,"n":59,"o":88.83,"t":"2026-05-01T04:00:00Z","v":2126,"vw":88.181781},{"c":87.4995,"h":88.1901,"l":87.43,"n":71,"o":87.7,"t":"2026-05-04T04:00:00Z","v":2356,"vw":87.769652},{"c":88.2493,"h":88.37,"l":88.11,"n":57,"o":88.11,"t":"2026-05-05T04:00:00Z","v":1798,"vw":88.239253},{"c":88.9001,"h":88.93,"l":88.36,"n":46,"o":88.36,"t":"2026-05-06T04:00:00Z","v":2041,"vw":88.783096},{"c":88.3232,"h":88.4601,"l":88.3232,"n":81,"o":88.46,"t":"2026-05-07T04:00:00Z","v":1248,"vw":88.46005},{"c":87.6265,"h":87.9399,"l":87.6265,"n":110,"o":87.795,"t":"2026-05-08T04:00:00Z","v":1595,"vw":87.820807},{"c":86.6583,"h":87.44,"l":86.54,"n":80,"o":87.44,"t":"2026-05-11T04:00:00Z","v":3809,"vw":86.911062},{"c":86.36,"h":86.43,"l":86.01,"n":62,"o":86.43,"t":"2026-05-12T04:00:00Z","v":2595,"vw":86.322861},{"c":85.71,"h":86.1,"l":85.4,"n":61,"o":86.1,"t":"2026-05-13T04:00:00Z","v":1479,"vw":85.642981},{"c":86.1358,"h":86.38,"l":85.66,"n":236,"o":85.77,"t":"2026-05-14T04:00:00Z","v":53542,"vw":86.362676},{"c":85.6128,"h":85.98,"l":85.6128,"n":51,"o":85.7624,"t":"2026-05-15T04:00:00Z","v":698,"vw":85.811863},{"c":86.487,"h":86.487,"l":85.29,"n":43,"o":85.29,"t":"2026-05-18T04:00:00Z","v":2316,"vw":85.461946},{"c":86.09,"h":86.84,"l":86.09,"n":70,"o":86.51,"t":"2026-05-19T04:00:00Z","v":2979,"vw":86.418498},{"c":86.7978,"h":86.8,"l":85.705,"n":46,"o":85.98,"t":"2026-05-20T04:00:00Z","v":2661,"vw":86.064897},{"c":86.67,"h":86.81,"l":86.07,"n":75,"o":86.32,"t":"2026-05-21T04:00:00Z","v":5201,"vw":86.50696},{"c":87.1456,"h":87.55,"l":86.98,"n":71,"o":87.02,"t":"2026-05-22T04:00:00Z","v":3486,"vw":87.231473},{"c":87.0991,"h":87.15,"l":86.885,"n":77,"o":87.145,"t":"2026-05-26T04:00:00Z","v":3013,"vw":87.046442},{"c":86.7675,"h":87.165,"l":86.7675,"n":53,"o":86.96,"t":"2026-05-27T04:00:00Z","v":3890,"vw":86.903595},{"c":87.82,"h":87.99,"l":87.41,"n":72,"o":87.41,"t":"2026-05-28T04:00:00Z","v":3732,"vw":87.826688},{"c":88.06,"h":88.065,"l":87.695,"n":67,"o":87.695,"t":"2026-05-29T04:00:00Z","v":2966,"vw":87.880662},{"c":88.39,"h":88.49,"l":87.99,"n":56,"o":87.99,"t":"2026-06-01T04:00:00Z","v":2800,"vw":88.285504},{"c":87.8449,"h":88.05,"l":87.54,"n":63,"o":88.05,"t":"2026-06-02T04:00:00Z","v":2197,"vw":87.657485},{"c":87.8834,"h":88,"l":87.61,"n":63,"o":87.66,"t":"2026-06-03T04:00:00Z","v":4403,"vw":87.859951},{"c":88.4315,"h":88.8499,"l":88.4,"n":70,"o":88.63,"t":"2026-06-04T04:00:00Z","v":8075,"vw":88.687538},{"c":87.5819,"h":88.33,"l":87.45,"n":66,"o":88.12,"t":"2026-06-05T04:00:00Z","v":2413,"vw":87.89769},{"c":87.4799,"h":87.66,"l":87.4799,"n":318,"o":87.66,"t":"2026-06-08T04:00:00Z","v":1669,"vw":87.56867},{"c":88.1757,"h":88.345,"l":87.15,"n":82,"o":87.61,"t":"2026-06-09T04:00:00Z","v":11184,"vw":87.659856},{"c":87.4503,"h":88.74,"l":87.41,"n":74,"o":87.76,"t":"2026-06-10T04:00:00Z","v":11223,"vw":87.720957},{"c":88.1354,"h":88.43,"l":87.42,"n":89,"o":87.43,"t":"2026-06-11T04:00:00Z","v":13152,"vw":87.818052},{"c":88.5399,"h":88.5399,"l":87.84,"n":56,"o":87.96,"t":"2026-06-12T04:00:00Z","v":3329,"vw":88.160388},{"c":88.8,"h":89.195,"l":88.73,"n":66,"o":88.88,"t":"2026-06-15T04:00:00Z","v":3248,"vw":88.938376},{"c":88.5337,"h":89.02,"l":88.5337,"n":55,"o":89.02,"t":"2026-06-16T04:00:00Z","v":2473,"vw":88.807967},{"c":86.951,"h":88.845,"l":86.951,"n":111,"o":88.3,"t":"2026-06-17T04:00:00Z","v":10064,"vw":88.168552},{"c":86.9448,"h":87.28,"l":86.75,"n":109,"o":87.28,"t":"2026-06-18T04:00:00Z","v":6809,"vw":86.973386},{"c":86.7859,"h":86.895,"l":86.59,"n":93,"o":86.77,"t":"2026-06-22T04:00:00Z","v":5035,"vw":86.734516},{"c":86.8313,"h":87.07,"l":86.47,"n":80,"o":86.47,"t":"2026-06-23T04:00:00Z","v":5063,"vw":86.875806},{"c":87.73,"h":88.22,"l":86.75,"n":160,"o":86.75,"t":"2026-06-24T04:00:00Z","v":7273,"vw":87.638434},{"c":87.945,"h":89.13,"l":87.945,"n":69,"o":88.65,"t":"2026-06-25T04:00:00Z","v":3625,"vw":88.249104},{"c":88.3853,"h":88.6,"l":88.23,"n":59,"o":88.38,"t":"2026-06-26T04:00:00Z","v":2267,"vw":88.440947},{"c":88.5053,"h":88.645,"l":88.41,"n":70,"o":88.44,"t":"2026-06-29T04:00:00Z","v":2075,"vw":88.524734},{"c":88.8383,"h":88.8383,"l":88.305,"n":47,"o":88.35,"t":"2026-06-30T04:00:00Z","v":2048,"vw":88.428718},{"c":88.9234,"h":89.3838,"l":88.74,"n":65,"o":88.74,"t":"2026-07-01T04:00:00Z","v":1680,"vw":89.106926},{"c":89.5017,"h":89.56,"l":89.0901,"n":60,"o":89.31,"t":"2026-07-02T04:00:00Z","v":3047,"vw":89.340903},{"c":88.9672,"h":89.52,"l":88.5,"n":70,"o":89.52,"t":"2026-07-06T04:00:00Z","v":16027,"vw":88.917111},{"c":89.08,"h":89.86,"l":88.98,"n":71,"o":89.47,"t":"2026-07-07T04:00:00Z","v":2257,"vw":89.244878},{"c":88.3659,"h":88.53,"l":88.3659,"n":61,"o":88.4901,"t":"2026-07-08T04:00:00Z","v":1476,"vw":88.480292},{"c":88.72,"h":88.76,"l":88.72,"n":43,"o":88.76,"t":"2026-07-09T04:00:00Z","v":849,"vw":88.747719},{"c":89.1863,"h":89.24,"l":88.905,"n":76,"o":88.99,"t":"2026-07-10T04:00:00Z","v":3731,"vw":89.038714},{"c":89.21,"h":89.66,"l":89.17,"n":59,"o":89.17,"t":"2026-07-13T04:00:00Z","v":1426,"vw":89.317116},{"c":88.6149,"h":89.06,"l":88.48,"n":71,"o":89.06,"t":"2026-07-14T04:00:00Z","v":6008,"vw":88.581724},{"c":88.2663,"h":89.01,"l":88.2663,"n":67,"o":89,"t":"2026-07-15T04:00:00Z","v":1629,"vw":88.732191},{"c":90.03,"h":90.03,"l":88.39,"n":76,"o":88.39,"t":"2026-07-16T04:00:00Z","v":3703,"vw":89.586819},{"c":89.161,"h":90.44,"l":89.161,"n":72,"o":89.56,"t":"2026-07-17T04:00:00Z","v":4005,"vw":89.656743},{"c":88.6487,"h":88.85,"l":88.475,"n":70,"o":88.475,"t":"2026-07-20T04:00:00Z","v":4949,"vw":88.811698},{"c":88.21,"h":88.41,"l":88.21,"n":218,"o":88.29,"t":"2026-07-21T04:00:00Z","v":1541,"vw":88.321579},{"c":87.8988,"h":88.04,"l":87.8988,"n":31,"o":88.04,"t":"2026-07-22T04:00:00Z","v":620,"vw":88.025703},{"c":87.8,"h":87.88,"l":87.27,"n":50,"o":87.27,"t":"2026-07-23T04:00:00Z","v":1465,"vw":87.557587},{"c":88.655,"h":88.95,"l":88.225,"n":57,"o":88.225,"t":"2026-07-24T04:00:00Z","v":1621,"vw":88.615353},{"c":90.0869,"h":90.12,"l":88.96,"n":80,"o":88.96,"t":"2026-07-27T04:00:00Z","v":5936,"vw":89.627079},{"c":91.73,"h":91.73,"l":90.74,"n":82,"o":90.74,"t":"2026-07-28T04:00:00Z","v":4523,"vw":91.555392},{"c":91.6231,"h":92.07,"l":91.24,"n":49,"o":91.24,"t":"2026-07-29T04:00:00Z","v":1598,"vw":91.876122},{"c":91.04,"h":91.13,"l":90.79,"n":50,"o":91.13,"t":"2026-07-30T04:00:00Z","v":1112,"vw":90.935714},{"c":90.8334,"h":90.89,"l":90.13,"n":80,"o":90.68,"t":"2026-07-31T04:00:00Z","v":2209,"vw":90.537694},{"c":91.5711,"h":92.03,"l":91.295,"n":80,"o":92.03,"t":"2026-08-03T04:00:00Z","v":9881,"vw":91.621006},{"c":92.779,"h":92.779,"l":91.49,"n":109,"o":91.55,"t":"2026-08-04T04:00:00Z","v":7039,"vw":91.981252},{"c":92.7796,"h":92.7796,"l":92.57,"n":75,"o":92.615,"t":"2026-08-05T04:00:00Z","v":2365,"vw":92.609901},{"c":92.6627,"h":92.68,"l":92.575,"n":42,"o":92.63,"t":"2026-08-06T04:00:00Z","v":1959,"vw":92.632718},{"c":93.4318,"h":93.52,"l":92.625,"n":61,"o":92.83,"t":"2026-08-07T04:00:00Z","v":1899,"vw":92.980628},{"c":93.54,"h":93.71,"l":93.345,"n":80,"o":93.345,"t":"2026-08-10T04:00:00Z","v":21798,"vw":93.594456},{"c":93.7878,"h":94.15,"l":93.63,"n":94,"o":93.63,"t":"2026-08-11T04:00:00Z","v":4181,"vw":93.949742},{"c":93.58,"h":93.7096,"l":93.18,"n":67,"o":93.52,"t":"2026-08-12T04:00:00Z","v":2697,"vw":93.599376},{"c":93.71,"h":93.8,"l":93.5,"n":191,"o":93.8,"t":"2026-08-13T04:00:00Z","v":1093,"vw":93.686},{"c":93.3564,"h":93.475,"l":93.25,"n":48,"o":93.3,"t":"2026-08-14T04:00:00Z","v":1187,"vw":93.331625},{"c":92.3773,"h":92.91,"l":92.375,"n":70,"o":92.86,"t":"2026-08-17T04:00:00Z","v":4671,"vw":92.808424},{"c":92.3225,"h":92.8,"l":92.3225,"n":70,"o":92.5,"t":"2026-08-18T04:00:00Z","v":2741,"vw":92.654871},{"c":92.7625,"h":93.38,"l":92.7625,"n":62,"o":93.08,"t":"2026-08-19T04:00:00Z","v":2040,"vw":93.148389},{"c":91.53,"h":92.29,"l":91.53,"n":76,"o":91.91,"t":"2026-08-20T04:00:00Z","v":3136,"vw":91.882175},{"c":91.8836,"h":91.9422,"l":91.83,"n":66,"o":91.86,"t":"2026-08-21T04:00:00Z","v":1868,"vw":91.864005},{"c":92.1374,"h":92.2,"l":91.88,"n":76,"o":91.88,"t":"2026-08-24T04:00:00Z","v":1841,"vw":92.07952},{"c":91.7647,"h":91.7647,"l":91.52,"n":60,"o":91.55,"t":"2026-08-25T04:00:00Z","v":1841,"vw":91.597109},{"c":91.7819,"h":91.82,"l":91.61,"n":67,"o":91.7,"t":"2026-08-26T04:00:00Z","v":4308,"vw":91.714866},{"c":91.0516,"h":91.22,"l":91.0516,"n":57,"o":91.1,"t":"2026-08-27T04:00:00Z","v":889,"vw":91.152455},{"c":90.699,"h":90.835,"l":90.699,"n":41,"o":90.835,"t":"2026-08-28T04:00:00Z","v":1160,"vw":90.835},{"c":90.3613,"h":90.44,"l":90.3613,"n":52,"o":90.44,"t":"2026-08-31T04:00:00Z","v":682,"vw":90.438054},{"c":89.94,"h":89.961,"l":89.89,"n":61,"o":89.961,"t":"2026-09-01T04:00:00Z","v":2446,"vw":89.952629},{"c":90.2448,"h":90.42,"l":89.94,"n":64,"o":90.15,"t":"2026-09-02T04:00:00Z","v":1685,"vw":90.211746},{"c":90.7115,"h":90.73,"l":90.2,"n":67,"o":90.42,"t":"2026-09-03T04:00:00Z","v":2003,"vw":90.629282},{"c":90.21,"h":90.4,"l":90.21,"n":56,"o":90.4,"t":"2026-09-04T04:00:00Z","v":1411,"vw":90.308246},{"c":88.8755,"h":89.68,"l":88.8755,"n":72,"o":89.68,"t":"2026-09-08T04:00:00Z","v":2364,"vw":89.44773},{"c":87.8526,"h":88.58,"l":87.8526,"n":71,"o":88.58,"t":"2026-09-09T04:00:00Z","v":1213,"vw":88.335455},{"c":87.1476,"h":87.59,"l":87.11,"n":44,"o":87.11,"t":"2026-09-10T04:00:00Z","v":1032,"vw":87.33441},{"c":88.1871,"h":88.24,"l":87.8,"n":58,"o":87.8,"t":"2026-09-11T04:00:00Z","v":1971,"vw":87.966145},{"c":88.6282,"h":88.7,"l":87.99,"n":72,"o":87.99,"t":"2026-09-14T04:00:00Z","v":3616,"vw":88.445237},{"c":87.465,"h":88.44,"l":87.465,"n":55,"o":88.44,"t":"2026-09-15T04:00:00Z","v":2667,"vw":88.019538},{"c":86.8057,"h":87.552,"l":86.535,"n":52,"o":87.35,"t":"2026-09-16T04:00:00Z","v":1577,"vw":87.193235},{"c":87.11,"h":87.61,"l":87.035,"n":63,"o":87.61,"t":"2026-09-17T04:00:00Z","v":3098,"vw":87.163689},{"c":86.8775,"h":87.28,"l":86.82,"n":46,"o":87.28,"t":"2026-09-18T04:00:00Z","v":2155,"vw":86.960839},{"c":87.462,"h":87.66,"l":86.81,"n":68,"o":87.55,"t":"2026-09-21T04:00:00Z","v":2450,"vw":87.442922},{"c":87.78,"h":88.19,"l":87.55,"n":69,"o":88.19,"t":"2026-09-22T04:00:00Z","v":2563,"vw":87.871146},{"c":87.36,"h":87.89,"l":87.36,"n":92,"o":87.57,"t":"2026-09-23T04:00:00Z","v":5491,"vw":87.562927},{"c":86.8957,"h":87.13,"l":86.8957,"n":50,"o":87.13,"t":"2026-09-24T04:00:00Z","v":713,"vw":87.073088},{"c":86.9951,"h":87.2999,"l":86.93,"n":52,"o":86.93,"t":"2026-09-25T04:00:00Z","v":1402,"vw":87.088872},{"c":86.8326,"h":87.15,"l":86.46,"n":55,"o":86.48,"t":"2026-09-28T04:00:00Z","v":2830,"vw":86.671985},{"c":86.67,"h":86.73,"l":86.345,"n":72,"o":86.73,"t":"2026-09-29T04:00:00Z","v":3145,"vw":86.525464},{"c":86.2197,"h":86.75,"l":86.2197,"n":55,"o":86.75,"t":"2026-09-30T04:00:00Z","v":1558,"vw":86.622661},{"c":86.91,"h":87.06,"l":86.66,"n":72,"o":86.72,"t":"2026-10-01T04:00:00Z","v":3000,"vw":86.79285},{"c":87.1821,"h":87.64,"l":87.1821,"n":49,"o":87.64,"t":"2026-10-02T04:00:00Z","v":1527,"vw":87.31885},{"c":87.5802,"h":87.76,"l":87.5802,"n":50,"o":87.76,"t":"2026-10-05T04:00:00Z","v":783,"vw":87.733649},{"c":88.0744,"h":88.125,"l":87.9,"n":43,"o":88.12,"t":"2026-10-06T04:00:00Z","v":1412,"vw":88.045627},{"c":87.1029,"h":87.63,"l":87.1029,"n":49,"o":87.63,"t":"2026-10-07T04:00:00Z","v":2792,"vw":87.368695},{"c":88.181,"h":88.19,"l":87.0816,"n":62,"o":87.095,"t":"2026-10-08T04:00:00Z","v":37300,"vw":88.165026},{"c":88.59,"h":88.69,"l":88.55,"n":41,"o":88.55,"t":"2026-10-09T04:00:00Z","v":46323,"vw":88.629303},{"c":88.8502,"h":88.9201,"l":88.73,"n":39,"o":88.9201,"t":"2026-10-12T04:00:00Z","v":2281,"vw":88.767348},{"c":89.02,"h":89.19,"l":88.5,"n":573,"o":88.79,"t":"2026-10-13T04:00:00Z","v":11191,"vw":88.829654},{"c":89.18,"h":89.18,"l":88.72,"n":38,"o":88.72,"t":"2026-10-14T04:00:00Z","v":2694,"vw":88.893244},{"c":90.7841,"h":90.7841,"l":90.061,"n":42,"o":90.061,"t":"2026-10-15T04:00:00Z","v":1516,"vw":90.447386},{"c":90.4539,"h":91.21,"l":90.38,"n":31,"o":91.21,"t":"2026-10-16T04:00:00Z","v":942,"vw":91.007286},{"c":90.4698,"h":90.61,"l":90.46,"n":54,"o":90.46,"t":"2026-10-19T04:00:00Z","v":3026,"vw":90.551916},{"c":91.4716,"h":91.4716,"l":90.82,"n":62,"o":90.82,"t":"2026-10-20T04:00:00Z","v":3201,"vw":91.179364},{"c":91.61,"h":91.61,"l":91.37,"n":52,"o":91.6,"t":"2026-10-21T04:00:00Z","v":2520,"vw":91.476948},{"c":92.7951,"h":92.7951,"l":92.055,"n":36,"o":92.055,"t":"2026-10-22T04:00:00Z","v":680,"vw":92.055}],"volatilityBars":[{"c":87.55,"h":87.55,"l":87.55,"n":4,"o":87.55,"t":"2026-09-21T13:30:00Z","v":204,"vw":87.55},{"c":86.93,"h":86.93,"l":86.81,"n":4,"o":86.81,"t":"2026-09-21T14:00:00Z","v":433,"vw":86.865406},{"c":87.41,"h":87.41,"l":87.41,"n":1,"o":87.41,"t":"2026-09-21T16:00:00Z","v":100,"vw":87.41},{"c":87.59,"h":87.66,"l":87.59,"n":13,"o":87.66,"t":"2026-09-21T19:00:00Z","v":1168,"vw":87.652727},{"c":88.19,"h":88.19,"l":88.19,"n":5,"o":88.19,"t":"2026-09-22T13:30:00Z","v":203,"vw":88.19},{"c":87.55,"h":87.55,"l":87.55,"n":2,"o":87.55,"t":"2026-09-22T14:15:00Z","v":101,"vw":87.55},{"c":87.7956,"h":87.7956,"l":87.7956,"n":3,"o":87.7956,"t":"2026-09-22T16:30:00Z","v":630,"vw":87.7956},{"c":87.78,"h":87.78,"l":87.78,"n":1,"o":87.78,"t":"2026-09-22T17:15:00Z","v":145,"vw":87.78},{"c":88.01,"h":88.01,"l":88.01,"n":6,"o":88.01,"t":"2026-09-22T17:45:00Z","v":290,"vw":88.01},{"c":87.8901,"h":87.8901,"l":87.8901,"n":3,"o":87.8901,"t":"2026-09-22T18:00:00Z","v":153,"vw":87.8901},{"c":87.78,"h":87.78,"l":87.78,"n":1,"o":87.78,"t":"2026-09-22T19:00:00Z","v":100,"vw":87.78},{"c":87.95,"h":87.95,"l":87.95,"n":2,"o":87.95,"t":"2026-09-22T19:30:00Z","v":207,"vw":87.95},{"c":87.78,"h":87.78,"l":87.78,"n":4,"o":87.78,"t":"2026-09-22T19:45:00Z","v":159,"vw":87.78},{"c":87.89,"h":87.89,"l":87.57,"n":7,"o":87.57,"t":"2026-09-23T13:30:00Z","v":359,"vw":87.752336},{"c":87.56,"h":87.56,"l":87.56,"n":3,"o":87.56,"t":"2026-09-23T14:00:00Z","v":201,"vw":87.56},{"c":87.57,"h":87.595,"l":87.57,"n":3,"o":87.595,"t":"2026-09-23T15:15:00Z","v":407,"vw":87.58321},{"c":87.4802,"h":87.4802,"l":87.461,"n":6,"o":87.461,"t":"2026-09-23T17:00:00Z","v":646,"vw":87.475754},{"c":87.6316,"h":87.6316,"l":87.6316,"n":2,"o":87.6316,"t":"2026-09-23T17:45:00Z","v":109,"vw":87.6316},{"c":87.6382,"h":87.6382,"l":87.6,"n":19,"o":87.6,"t":"2026-09-23T18:00:00Z","v":1869,"vw":87.625767},{"c":87.535,"h":87.535,"l":87.535,"n":1,"o":87.535,"t":"2026-09-23T18:30:00Z","v":201,"vw":87.535},{"c":87.36,"h":87.4799,"l":87.36,"n":6,"o":87.43,"t":"2026-09-23T19:45:00Z","v":1038,"vw":87.434261},{"c":87.13,"h":87.13,"l":87.13,"n":3,"o":87.13,"t":"2026-09-24T16:15:00Z","v":135,"vw":87.13},{"c":87.04,"h":87.04,"l":87.04,"n":2,"o":87.04,"t":"2026-09-24T17:45:00Z","v":173,"vw":87.04},{"c":86.93,"h":86.93,"l":86.93,"n":4,"o":86.93,"t":"2026-09-25T13:30:00Z","v":103,"vw":86.93},{"c":87.18,"h":87.2999,"l":87.18,"n":4,"o":87.2999,"t":"2026-09-25T16:15:00Z","v":460,"vw":87.23995},{"c":86.96,"h":86.96,"l":86.96,"n":1,"o":86.96,"t":"2026-09-25T17:30:00Z","v":181,"vw":86.96},{"c":86.9665,"h":86.9665,"l":86.9665,"n":1,"o":86.9665,"t":"2026-09-25T19:30:00Z","v":245,"vw":86.9665},{"c":86.48,"h":86.48,"l":86.48,"n":3,"o":86.48,"t":"2026-09-28T13:30:00Z","v":503,"vw":86.48},{"c":86.46,"h":86.46,"l":86.46,"n":1,"o":86.46,"t":"2026-09-28T15:15:00Z","v":328,"vw":86.46},{"c":86.54,"h":86.54,"l":86.54,"n":1,"o":86.54,"t":"2026-09-28T15:30:00Z","v":308,"vw":86.54},{"c":86.8099,"h":86.81,"l":86.8099,"n":3,"o":86.81,"t":"2026-09-28T16:45:00Z","v":218,"vw":86.80995},{"c":87.15,"h":87.15,"l":86.9,"n":4,"o":86.9,"t":"2026-09-28T17:00:00Z","v":341,"vw":86.983333},{"c":86.81,"h":86.81,"l":86.81,"n":1,"o":86.81,"t":"2026-09-28T17:15:00Z","v":133,"vw":86.81},{"c":86.7631,"h":86.7631,"l":86.7631,"n":2,"o":86.7631,"t":"2026-09-28T17:30:00Z","v":490,"vw":86.7631},{"c":86.8847,"h":86.8847,"l":86.8847,"n":1,"o":86.8847,"t":"2026-09-28T18:45:00Z","v":118,"vw":86.8847},{"c":86.63,"h":86.73,"l":86.63,"n":5,"o":86.73,"t":"2026-09-29T13:30:00Z","v":440,"vw":86.707117},{"c":86.5201,"h":86.5201,"l":86.5201,"n":3,"o":86.5201,"t":"2026-09-29T13:45:00Z","v":283,"vw":86.5201},{"c":86.345,"h":86.345,"l":86.345,"n":1,"o":86.345,"t":"2026-09-29T18:00:00Z","v":150,"vw":86.345},{"c":86.4101,"h":86.4101,"l":86.41,"n":7,"o":86.41,"t":"2026-09-29T18:45:00Z","v":1050,"vw":86.41005},{"c":86.61,"h":86.61,"l":86.58,"n":7,"o":86.58,"t":"2026-09-29T19:30:00Z","v":543,"vw":86.595},{"c":86.67,"h":86.67,"l":86.635,"n":2,"o":86.635,"t":"2026-09-29T19:45:00Z","v":280,"vw":86.656875},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-09-30T14:45:00Z","v":190,"vw":86.75},{"c":86.67,"h":86.67,"l":86.56,"n":9,"o":86.56,"t":"2026-09-30T15:15:00Z","v":984,"vw":86.599409},{"c":86.6097,"h":86.6097,"l":86.6097,"n":1,"o":86.6097,"t":"2026-09-30T16:45:00Z","v":105,"vw":86.6097},{"c":86.88,"h":86.88,"l":86.72,"n":5,"o":86.72,"t":"2026-10-01T13:30:00Z","v":655,"vw":86.78135},{"c":86.66,"h":86.66,"l":86.66,"n":1,"o":86.66,"t":"2026-10-01T16:00:00Z","v":250,"vw":86.66},{"c":86.73,"h":86.76,"l":86.73,"n":11,"o":86.73,"t":"2026-10-01T16:45:00Z","v":1107,"vw":86.747166},{"c":87.06,"h":87.06,"l":87.06,"n":1,"o":87.06,"t":"2026-10-01T19:30:00Z","v":100,"vw":87.06},{"c":86.91,"h":87.025,"l":86.91,"n":2,"o":87.025,"t":"2026-10-01T19:45:00Z","v":375,"vw":86.940667},{"c":87.64,"h":87.64,"l":87.64,"n":3,"o":87.64,"t":"2026-10-02T13:30:00Z","v":202,"vw":87.64},{"c":87.245,"h":87.245,"l":87.245,"n":2,"o":87.245,"t":"2026-10-02T16:00:00Z","v":217,"vw":87.245},{"c":87.2001,"h":87.2001,"l":87.2,"n":4,"o":87.2,"t":"2026-10-02T19:00:00Z","v":206,"vw":87.20005},{"c":87.26,"h":87.26,"l":87.23,"n":2,"o":87.23,"t":"2026-10-02T19:30:00Z","v":362,"vw":87.250304},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-05T16:30:00Z","v":200,"vw":87.76},{"c":87.695,"h":87.695,"l":87.695,"n":1,"o":87.695,"t":"2026-10-05T16:45:00Z","v":135,"vw":87.695},{"c":88.12,"h":88.12,"l":88.12,"n":1,"o":88.12,"t":"2026-10-06T15:45:00Z","v":396,"vw":88.12},{"c":88.125,"h":88.125,"l":88.125,"n":1,"o":88.125,"t":"2026-10-06T16:15:00Z","v":162,"vw":88.125},{"c":88.11,"h":88.11,"l":88.11,"n":1,"o":88.11,"t":"2026-10-06T16:30:00Z","v":283,"vw":88.11},{"c":87.91,"h":87.91,"l":87.91,"n":1,"o":87.91,"t":"2026-10-06T18:00:00Z","v":151,"vw":87.91},{"c":87.9,"h":87.9,"l":87.9,"n":2,"o":87.9,"t":"2026-10-06T18:30:00Z","v":280,"vw":87.9},{"c":87.63,"h":87.63,"l":87.63,"n":3,"o":87.63,"t":"2026-10-07T13:30:00Z","v":129,"vw":87.63},{"c":87.225,"h":87.225,"l":87.225,"n":1,"o":87.225,"t":"2026-10-07T15:15:00Z","v":179,"vw":87.225},{"c":87.43,"h":87.43,"l":87.3549,"n":2,"o":87.3549,"t":"2026-10-07T16:00:00Z","v":325,"vw":87.383785},{"c":87.36362,"h":87.36362,"l":87.36362,"n":1,"o":87.36362,"t":"2026-10-07T17:00:00Z","v":109,"vw":87.36362},{"c":87.48,"h":87.48,"l":87.48,"n":1,"o":87.48,"t":"2026-10-07T17:30:00Z","v":138,"vw":87.48},{"c":87.425,"h":87.425,"l":87.425,"n":1,"o":87.425,"t":"2026-10-07T18:00:00Z","v":240,"vw":87.425},{"c":87.34,"h":87.34,"l":87.34,"n":3,"o":87.34,"t":"2026-10-07T18:30:00Z","v":1420,"vw":87.34},{"c":87.095,"h":87.095,"l":87.095,"n":1,"o":87.095,"t":"2026-10-08T13:45:00Z","v":188,"vw":87.095},{"c":87.0816,"h":87.13,"l":87.0816,"n":4,"o":87.13,"t":"2026-10-08T15:15:00Z","v":566,"vw":87.10372},{"c":87.4819,"h":87.4819,"l":87.4819,"n":1,"o":87.4819,"t":"2026-10-08T16:30:00Z","v":134,"vw":87.4819},{"c":88.19,"h":88.19,"l":88.19,"n":1,"o":88.19,"t":"2026-10-08T19:30:00Z","v":35773,"vw":88.19},{"c":88.55,"h":88.55,"l":88.55,"n":2,"o":88.55,"t":"2026-10-09T17:30:00Z","v":575,"vw":88.55},{"c":88.63,"h":88.63,"l":88.63,"n":2,"o":88.63,"t":"2026-10-09T18:00:00Z","v":275,"vw":88.63},{"c":88.64,"h":88.64,"l":88.64,"n":4,"o":88.64,"t":"2026-10-09T18:45:00Z","v":603,"vw":88.64},{"c":88.69,"h":88.69,"l":88.69,"n":1,"o":88.69,"t":"2026-10-09T19:00:00Z","v":100,"vw":88.69},{"c":88.59,"h":88.63,"l":88.59,"n":3,"o":88.63,"t":"2026-10-09T19:45:00Z","v":44562,"vw":88.629908},{"c":88.9201,"h":88.9201,"l":88.9201,"n":1,"o":88.9201,"t":"2026-10-12T17:30:00Z","v":180,"vw":88.9201},{"c":88.772,"h":88.8,"l":88.73,"n":10,"o":88.8,"t":"2026-10-12T19:30:00Z","v":1857,"vw":88.752429},{"c":89.18,"h":89.19,"l":88.79,"n":9,"o":88.79,"t":"2026-10-13T13:30:00Z","v":6294,"vw":88.828802},{"c":88.99,"h":88.99,"l":88.99,"n":4,"o":88.99,"t":"2026-10-13T13:45:00Z","v":109,"vw":88.99},{"c":88.5,"h":88.54,"l":88.5,"n":6,"o":88.5,"t":"2026-10-13T14:30:00Z","v":896,"vw":88.508726},{"c":88.54,"h":88.54,"l":88.54,"n":3,"o":88.54,"t":"2026-10-13T15:15:00Z","v":102,"vw":88.54},{"c":88.7787,"h":88.7787,"l":88.7787,"n":1,"o":88.7787,"t":"2026-10-13T17:45:00Z","v":200,"vw":88.7787},{"c":89.0501,"h":89.0854,"l":89.05,"n":23,"o":89.0854,"t":"2026-10-13T19:30:00Z","v":800,"vw":89.057238},{"c":89.02,"h":89.02,"l":89.02,"n":1,"o":89.02,"t":"2026-10-13T20:00:00Z","v":800,"vw":89.02},{"c":89.01,"h":89.02,"l":88.72,"n":6,"o":88.72,"t":"2026-10-14T13:30:00Z","v":764,"vw":88.941599},{"c":88.77,"h":88.8099,"l":88.77,"n":3,"o":88.8098,"t":"2026-10-14T17:30:00Z","v":600,"vw":88.796583},{"c":88.9187,"h":88.93,"l":88.9,"n":6,"o":88.93,"t":"2026-10-14T19:00:00Z","v":813,"vw":88.916929},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-10-14T19:15:00Z","v":193,"vw":88.92},{"c":90.061,"h":90.061,"l":90.061,"n":2,"o":90.061,"t":"2026-10-15T13:45:00Z","v":183,"vw":90.061},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-15T16:00:00Z","v":200,"vw":90.43},{"c":90.5299,"h":90.53,"l":90.5299,"n":3,"o":90.53,"t":"2026-10-15T18:15:00Z","v":637,"vw":90.52995},{"c":90.69,"h":90.69,"l":90.69,"n":1,"o":90.69,"t":"2026-10-15T19:15:00Z","v":100,"vw":90.69},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-16T13:30:00Z","v":500,"vw":91.21},{"c":90.621,"h":90.621,"l":90.621,"n":1,"o":90.621,"t":"2026-10-16T16:45:00Z","v":100,"vw":90.621},{"c":90.38,"h":90.38,"l":90.38,"n":2,"o":90.38,"t":"2026-10-16T17:45:00Z","v":130,"vw":90.38},{"c":90.46,"h":90.46,"l":90.46,"n":2,"o":90.46,"t":"2026-10-19T15:15:00Z","v":233,"vw":90.46},{"c":90.61,"h":90.61,"l":90.61,"n":2,"o":90.61,"t":"2026-10-19T18:15:00Z","v":193,"vw":90.61},{"c":90.58,"h":90.58,"l":90.58,"n":2,"o":90.58,"t":"2026-10-19T18:30:00Z","v":826,"vw":90.58},{"c":90.58,"h":90.58,"l":90.58,"n":2,"o":90.58,"t":"2026-10-19T18:45:00Z","v":104,"vw":90.58},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-10-19T19:30:00Z","v":1296,"vw":90.54},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-20T13:30:00Z","v":188,"vw":90.82},{"c":91.3475,"h":91.3475,"l":91.11,"n":16,"o":91.155,"t":"2026-10-20T14:15:00Z","v":1987,"vw":91.176235},{"c":91.35,"h":91.35,"l":91.35,"n":4,"o":91.35,"t":"2026-10-20T15:00:00Z","v":198,"vw":91.35},{"c":91.32,"h":91.32,"l":91.32,"n":1,"o":91.32,"t":"2026-10-20T16:00:00Z","v":125,"vw":91.32},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-10-20T16:45:00Z","v":100,"vw":91.33},{"c":91.42,"h":91.42,"l":91.42,"n":2,"o":91.42,"t":"2026-10-20T17:45:00Z","v":115,"vw":91.42},{"c":91.6,"h":91.61,"l":91.6,"n":4,"o":91.6,"t":"2026-10-21T15:30:00Z","v":491,"vw":91.602463},{"c":91.545,"h":91.545,"l":91.54,"n":3,"o":91.54,"t":"2026-10-21T18:00:00Z","v":245,"vw":91.5425},{"c":91.39,"h":91.39,"l":91.37,"n":10,"o":91.37,"t":"2026-10-21T19:15:00Z","v":1149,"vw":91.37804},{"c":91.6,"h":91.6,"l":91.6,"n":6,"o":91.6,"t":"2026-10-21T19:45:00Z","v":225,"vw":91.6},{"c":91.61,"h":91.61,"l":91.61,"n":1,"o":91.61,"t":"2026-10-21T20:00:00Z","v":100,"vw":91.61},{"c":92.055,"h":92.055,"l":92.055,"n":1,"o":92.055,"t":"2026-10-22T15:15:00Z","v":131,"vw":92.055}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.0188243487787838,"strike":94.96235130244243,"iv":0.16961157109599598,"gamma":0.08352326302380819,"theta":-0.03222622272219778,"vega":0.09663949552297352,"rho":0.022988203181895914,"breakevenPct":3.4334524680949863},{"delta":0.4,"premium":1.2931437065219238,"strike":94.41371258695615,"iv":0.17659430532089662,"gamma":0.08320391440341658,"theta":-0.03505514489060573,"vega":0.1002229752764499,"rho":0.026455053487192494,"breakevenPct":3.137834102746881},{"delta":0.45,"premium":1.5038718503015822,"strike":93.84512598793671,"iv":0.1757020260881628,"gamma":0.08671676834766956,"theta":-0.03615250117029937,"vega":0.10313809857580038,"rho":0.02992709168774798,"breakevenPct":2.752190404707024},{"delta":0.5,"premium":1.5196156280202244,"strike":93.21537487919102,"iv":0.15066325851129037,"gamma":0.10197998120335544,"theta":-0.03194050327886914,"vega":0.10400389695448863,"rho":0.03341503709317033,"breakevenPct":2.090509635973503},{"delta":0.55,"premium":1.6649059982094898,"strike":92.70546105640108,"iv":0.13980259623992838,"gamma":0.10731781557743958,"theta":-0.030028737690241718,"vega":0.10270948970456581,"rho":0.03691528870891621,"breakevenPct":1.69757568514993},{"delta":0.6,"premium":1.8775290957923005,"strike":92.25783348254252,"iv":0.1363111011638317,"gamma":0.10749686660698299,"theta":-0.02931253357206804,"vega":0.10029230080572964,"rho":0.040421936561638755,"breakevenPct":1.4443247308692184},{"delta":0.65,"premium":2.204583835946924,"strike":91.74427020506634,"iv":0.13821266586248493,"gamma":0.10238311218335344,"theta":-0.02913015681544029,"vega":0.09644499396863691,"rho":0.04395277891792016,"breakevenPct":1.243335090983536},{"delta":0.7,"premium":2.6870928829915552,"strike":91.14113389626056,"iv":0.14744065138721352,"gamma":0.09007913148371532,"theta":-0.0296729794933655,"vega":0.09065488540410134,"rho":0.04751648927903621,"breakevenPct":1.1133419536722344},{"delta":0.75,"premium":3.2765837104072397,"strike":90.42232277526395,"iv":0.15618552036199096,"gamma":0.0776683257918552,"theta":-0.029337858220211163,"vega":0.08271447963800906,"rho":0.05099999683146474,"breakevenPct":0.9739808305300446},{"delta":0.8,"premium":3.9674908424908426,"strike":89.59706959706959,"iv":0.16430402930402932,"gamma":0.06501868131868131,"theta":-0.028153846153846154,"vega":0.072903663003663,"rho":0.05441197273740364,"breakevenPct":0.8292037398100031},{"delta":0.85,"premium":4.949778761061945,"strike":88.48672566371681,"iv":0.17674513274336281,"gamma":0.050543362831858424,"theta":-0.026386725663716814,"vega":0.060829203539823025,"rho":0.057628863510684636,"breakevenPct":0.6912050580028},{"delta":0.9,"premium":6.249295774647887,"strike":87.05633802816901,"iv":0.18909014084507045,"gamma":0.03545774647887324,"theta":-0.02325774647887324,"vega":0.04583098591549296,"rho":0.060607592676200125,"breakevenPct":0.5501732341652673}],"put":[{"delta":0.15,"premium":0.6985182789325478,"strike":84.94073115730191,"iv":0.33010192975198094,"gamma":0.02705398075654976,"theta":-0.03294659126879809,"vega":0.06089270886567362,"rho":-0.012279730713489524,"breakevenPct":9.216959862784396},{"delta":0.2,"premium":0.7717296631622518,"strike":87.86918652649007,"iv":0.25596055786786026,"gamma":0.04193964212956174,"theta":-0.029946161083878823,"vega":0.07309993615820856,"rho":-0.01639497049069007,"breakevenPct":6.140025859848407},{"delta":0.25,"premium":0.8744285692422289,"strike":89.4942856924223,"iv":0.21823638563293887,"gamma":0.055871919641126706,"theta":-0.02823017454000615,"vega":0.08283734943471509,"rho":-0.020507747637258284,"breakevenPct":4.499421711728254},{"delta":0.3,"premium":0.973228948381268,"strike":90.64305264508357,"iv":0.1910982263566378,"gamma":0.06996119661791658,"theta":-0.026324163924641035,"vega":0.09062400267905524,"rho":-0.024618965042565565,"breakevenPct":3.36793246981543},{"delta":0.35,"premium":1.0737486303098056,"strike":91.4916575353987,"iv":0.17076305782619786,"gamma":0.08324643664160086,"theta":-0.024243219361959875,"vega":0.09633683298536451,"rho":-0.0287079494547857,"breakevenPct":2.561763600568466},{"delta":0.4,"premium":1.1748751689565482,"strike":92.16583445971033,"iv":0.15467377743935273,"gamma":0.09588439896551636,"theta":-0.022129686262207297,"vega":0.10050341282997004,"rho":-0.032777467095975205,"breakevenPct":1.9442198017419403},{"delta":0.45,"premium":1.2551469465611866,"strike":92.70097964374125,"iv":0.13936972557793711,"gamma":0.10916176839833255,"theta":-0.019419815243387786,"vega":0.10277147611831369,"rho":-0.03684112409718254,"breakevenPct":1.45402861015285},{"delta":0.5,"premium":1.3873651492901233,"strike":93.17473029858024,"iv":0.12950467327218765,"gamma":0.11709078741670127,"theta":-0.017432878075902034,"vega":0.10347287552159905,"rho":-0.04074851558390022,"breakevenPct":1.0859785168719889},{"delta":0.55,"premium":1.5853665171931355,"strike":93.57073303438627,"iv":0.12652738283447765,"gamma":0.1182468395200116,"theta":-0.0163614394598262,"vega":0.10219030569357647,"rho":-0.04445801780054613,"breakevenPct":0.8726037073152211},{"delta":0.6,"premium":1.7833678850961472,"strike":93.9667357701923,"iv":0.12355009239676765,"gamma":0.11940289162332193,"theta":-0.01529000084375037,"vega":0.10090773586555389,"rho":-0.04816752001719203,"breakevenPct":0.6592288977584538},{"delta":0.65,"premium":2.0586446568201566,"strike":94.3979148566464,"iv":0.12234500434404866,"gamma":0.1143668983492615,"theta":-0.013488966116420503,"vega":0.09578627280625543,"rho":-0.051942834771365146,"breakevenPct":0.4912218427198918},{"delta":0.7,"premium":2.341007819287576,"strike":94.83231972198088,"iv":0.12130243266724587,"gamma":0.10876307558644657,"theta":-0.011621025195482193,"vega":0.09031277150304085,"rho":-0.0557241847364032,"breakevenPct":0.327375149449375},{"delta":0.75,"premium":2.5102256261628706,"strike":95.13383472480638,"iv":0.11352217215392452,"gamma":0.10053559021706543,"theta":-0.008359354073867512,"vega":0.0800761428381457,"rho":-0.05937076227225419,"breakevenPct":0.2727550447635994},{"delta":0.8,"premium":2.608312965190348,"strike":95.35180658931188,"iv":0.10150616588995791,"gamma":0.09065870131977782,"theta":-0.004221494259319477,"vega":0.06684510511525592,"rho":-0.062932613166955,"breakevenPct":0.28680181824347617},{"delta":0.85,"premium":2.706400304217824,"strike":95.56977845381739,"iv":0.08949015962599133,"gamma":0.08078181242249025,"theta":-0.0000836344447714514,"vega":0.053614067392366176,"rho":-0.06649446406165582,"breakevenPct":0.3008485917233529},{"delta":0.9,"premium":2.804487643245301,"strike":95.78775031832289,"iv":0.0774741533620247,"gamma":0.07090492352520264,"theta":0.004054225369776586,"vega":0.04038302966947639,"rho":-0.07005631495635664,"breakevenPct":0.31489536520322964}]},"raw":{"call":[{"delta":0.35,"premium":1.0188243487787838,"strike":94.96235130244243,"iv":0.16961157109599598,"gamma":0.08352326302380819,"theta":-0.03222622272219778,"vega":0.09663949552297352,"rho":0.022988203181895914,"breakevenPct":3.4334524680949863},{"delta":0.4,"premium":1.2931437065219238,"strike":94.41371258695615,"iv":0.17659430532089662,"gamma":0.08320391440341658,"theta":-0.03505514489060573,"vega":0.1002229752764499,"rho":0.026455053487192494,"breakevenPct":3.137834102746881},{"delta":0.45,"premium":1.5038718503015822,"strike":93.84512598793671,"iv":0.1757020260881628,"gamma":0.08671676834766956,"theta":-0.03615250117029937,"vega":0.10313809857580038,"rho":0.02992709168774798,"breakevenPct":2.752190404707024},{"delta":0.5,"premium":1.5196156280202244,"strike":93.21537487919102,"iv":0.15066325851129037,"gamma":0.10197998120335544,"theta":-0.03194050327886914,"vega":0.10400389695448863,"rho":0.03341503709317033,"breakevenPct":2.090509635973503},{"delta":0.55,"premium":1.6649059982094898,"strike":92.70546105640108,"iv":0.13980259623992838,"gamma":0.10731781557743958,"theta":-0.030028737690241718,"vega":0.10270948970456581,"rho":0.03691528870891621,"breakevenPct":1.69757568514993},{"delta":0.6,"premium":1.8775290957923005,"strike":92.25783348254252,"iv":0.1363111011638317,"gamma":0.10749686660698299,"theta":-0.02931253357206804,"vega":0.10029230080572964,"rho":0.040421936561638755,"breakevenPct":1.4443247308692184},{"delta":0.65,"premium":2.204583835946924,"strike":91.74427020506634,"iv":0.13821266586248493,"gamma":0.10238311218335344,"theta":-0.02913015681544029,"vega":0.09644499396863691,"rho":0.04395277891792016,"breakevenPct":1.243335090983536},{"delta":0.7,"premium":2.6870928829915552,"strike":91.14113389626056,"iv":0.14744065138721352,"gamma":0.09007913148371532,"theta":-0.0296729794933655,"vega":0.09065488540410134,"rho":0.04751648927903621,"breakevenPct":1.1133419536722344},{"delta":0.75,"premium":3.2765837104072397,"strike":90.42232277526395,"iv":0.15618552036199096,"gamma":0.0776683257918552,"theta":-0.029337858220211163,"vega":0.08271447963800906,"rho":0.05099999683146474,"breakevenPct":0.9739808305300446},{"delta":0.8,"premium":3.9674908424908426,"strike":89.59706959706959,"iv":0.16430402930402932,"gamma":0.06501868131868131,"theta":-0.028153846153846154,"vega":0.072903663003663,"rho":0.05441197273740364,"breakevenPct":0.8292037398100031},{"delta":0.85,"premium":4.949778761061945,"strike":88.48672566371681,"iv":0.17674513274336281,"gamma":0.050543362831858424,"theta":-0.026386725663716814,"vega":0.060829203539823025,"rho":0.057628863510684636,"breakevenPct":0.6912050580028},{"delta":0.9,"premium":6.249295774647887,"strike":87.05633802816901,"iv":0.18909014084507045,"gamma":0.03545774647887324,"theta":-0.02325774647887324,"vega":0.04583098591549296,"rho":0.060607592676200125,"breakevenPct":0.5501732341652673}],"put":[{"delta":0.15,"premium":0.6985182789325478,"strike":84.94073115730191,"iv":0.33010192975198094,"gamma":0.02705398075654976,"theta":-0.03294659126879809,"vega":0.06089270886567362,"rho":-0.012279730713489524,"breakevenPct":9.216959862784396},{"delta":0.2,"premium":0.7717296631622518,"strike":87.86918652649007,"iv":0.25596055786786026,"gamma":0.04193964212956174,"theta":-0.029946161083878823,"vega":0.07309993615820856,"rho":-0.01639497049069007,"breakevenPct":6.140025859848407},{"delta":0.25,"premium":0.8744285692422289,"strike":89.4942856924223,"iv":0.21823638563293887,"gamma":0.055871919641126706,"theta":-0.02823017454000615,"vega":0.08283734943471509,"rho":-0.020507747637258284,"breakevenPct":4.499421711728254},{"delta":0.3,"premium":0.973228948381268,"strike":90.64305264508357,"iv":0.1910982263566378,"gamma":0.06996119661791658,"theta":-0.026324163924641035,"vega":0.09062400267905524,"rho":-0.024618965042565565,"breakevenPct":3.36793246981543},{"delta":0.35,"premium":1.0737486303098056,"strike":91.4916575353987,"iv":0.17076305782619786,"gamma":0.08324643664160086,"theta":-0.024243219361959875,"vega":0.09633683298536451,"rho":-0.0287079494547857,"breakevenPct":2.561763600568466},{"delta":0.4,"premium":1.1748751689565482,"strike":92.16583445971033,"iv":0.15467377743935273,"gamma":0.09588439896551636,"theta":-0.022129686262207297,"vega":0.10050341282997004,"rho":-0.032777467095975205,"breakevenPct":1.9442198017419403},{"delta":0.45,"premium":1.2551469465611866,"strike":92.70097964374125,"iv":0.13936972557793711,"gamma":0.10916176839833255,"theta":-0.019419815243387786,"vega":0.10277147611831369,"rho":-0.03684112409718254,"breakevenPct":1.45402861015285},{"delta":0.5,"premium":1.3873651492901233,"strike":93.17473029858024,"iv":0.12950467327218765,"gamma":0.11709078741670127,"theta":-0.017432878075902034,"vega":0.10347287552159905,"rho":-0.04074851558390022,"breakevenPct":1.0859785168719889},{"delta":0.55,"premium":1.5853665171931355,"strike":93.57073303438627,"iv":0.12652738283447765,"gamma":0.1182468395200116,"theta":-0.0163614394598262,"vega":0.10219030569357647,"rho":-0.04445801780054613,"breakevenPct":0.8726037073152211},{"delta":0.6,"premium":1.7833678850961472,"strike":93.9667357701923,"iv":0.12355009239676765,"gamma":0.11940289162332193,"theta":-0.01529000084375037,"vega":0.10090773586555389,"rho":-0.04816752001719203,"breakevenPct":0.6592288977584538},{"delta":0.65,"premium":2.0586446568201566,"strike":94.3979148566464,"iv":0.12234500434404866,"gamma":0.1143668983492615,"theta":-0.013488966116420503,"vega":0.09578627280625543,"rho":-0.051942834771365146,"breakevenPct":0.4912218427198918},{"delta":0.7,"premium":2.341007819287576,"strike":94.83231972198088,"iv":0.12130243266724587,"gamma":0.10876307558644657,"theta":-0.011621025195482193,"vega":0.09031277150304085,"rho":-0.0557241847364032,"breakevenPct":0.327375149449375},{"delta":0.75,"premium":2.5102256261628706,"strike":95.13383472480638,"iv":0.11352217215392452,"gamma":0.10053559021706543,"theta":-0.008359354073867512,"vega":0.0800761428381457,"rho":-0.05937076227225419,"breakevenPct":0.2727550447635994},{"delta":0.8,"premium":2.608312965190348,"strike":95.35180658931188,"iv":0.10150616588995791,"gamma":0.09065870131977782,"theta":-0.004221494259319477,"vega":0.06684510511525592,"rho":-0.062932613166955,"breakevenPct":0.28680181824347617},{"delta":0.85,"premium":2.706400304217824,"strike":95.56977845381739,"iv":0.08949015962599133,"gamma":0.08078181242249025,"theta":-0.0000836344447714514,"vega":0.053614067392366176,"rho":-0.06649446406165582,"breakevenPct":0.3008485917233529},{"delta":0.9,"premium":2.804487643245301,"strike":95.78775031832289,"iv":0.0774741533620247,"gamma":0.07090492352520264,"theta":0.004054225369776586,"vega":0.04038302966947639,"rho":-0.07005631495635664,"breakevenPct":0.31489536520322964}]}},"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"}}