{"symbol":"RSSL","url":"https://intraalpha.com/companies/RSSL","capturedAt":"2026-10-23T03:13:51.527Z","state":"ready","quote":{"symbol":"RSSL","last_price":108.17,"prev_close":108.23,"regular_close":108.17,"change":-0.06,"change_pct":-0.0554,"regular_change":-0.06,"regular_change_pct":-0.0554,"extended_change":0,"extended_change_pct":0,"bid":107.32,"ask":110.64,"bid_size":400,"ask_size":400,"volume":12645,"vwap":107.797605,"open":107.66,"high":108.17,"low":107.53,"close":108.17,"trade_count":81,"last_trade_at":"2026-10-23T00:00:00.058086606Z","last_quote_at":"2026-10-22T21:27:41.724086663Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:42.390125066-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.13,"dividend_yield":0.0136,"inception_date":"2024-06-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:51.125091+00:00"},"optionObservedAt":"2026-10-22T19:55:53.504Z","bars":[{"c":107.51,"h":107.51,"l":107.51,"n":1,"o":107.51,"t":"2026-10-16T12:45:00Z","v":400,"vw":107.51},{"c":107.63,"h":107.63,"l":107.63,"n":3,"o":107.63,"t":"2026-10-16T13:30:00Z","v":255,"vw":107.63},{"c":107.35,"h":107.35,"l":107.35,"n":3,"o":107.35,"t":"2026-10-16T14:30:00Z","v":530,"vw":107.35},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-16T15:00:00Z","v":140,"vw":107.29},{"c":105.985,"h":105.985,"l":105.985,"n":4,"o":105.985,"t":"2026-10-19T13:55:00Z","v":670,"vw":105.985},{"c":106.02,"h":106.02,"l":106.02,"n":2,"o":106.02,"t":"2026-10-19T18:00:00Z","v":151,"vw":106.02},{"c":106.11,"h":106.11,"l":106.11,"n":1,"o":106.11,"t":"2026-10-19T19:10:00Z","v":2031,"vw":106.11},{"c":106.14,"h":106.14,"l":106.14,"n":4,"o":106.14,"t":"2026-10-19T19:15:00Z","v":214,"vw":106.14},{"c":106.14,"h":106.14,"l":106.11,"n":3,"o":106.11,"t":"2026-10-19T19:25:00Z","v":414,"vw":106.125},{"c":108.09,"h":108.09,"l":108.09,"n":1,"o":108.09,"t":"2026-10-20T14:45:00Z","v":500,"vw":108.09},{"c":107.74,"h":107.74,"l":107.74,"n":2,"o":107.74,"t":"2026-10-20T16:10:00Z","v":351,"vw":107.74},{"c":107.8301,"h":107.8301,"l":107.8301,"n":1,"o":107.8301,"t":"2026-10-20T17:30:00Z","v":253,"vw":107.8301},{"c":108.21,"h":108.21,"l":108.155,"n":12,"o":108.155,"t":"2026-10-21T19:55:00Z","v":5307,"vw":108.197473},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-10-21T20:00:00Z","v":10650,"vw":108.23},{"c":107.66,"h":107.66,"l":107.66,"n":1,"o":107.66,"t":"2026-10-22T13:30:00Z","v":263,"vw":107.66},{"c":107.67,"h":107.67,"l":107.67,"n":8,"o":107.67,"t":"2026-10-22T14:25:00Z","v":3100,"vw":107.67},{"c":107.53,"h":107.53,"l":107.53,"n":2,"o":107.53,"t":"2026-10-22T14:30:00Z","v":200,"vw":107.53},{"c":107.65,"h":107.65,"l":107.65,"n":1,"o":107.65,"t":"2026-10-22T15:05:00Z","v":100,"vw":107.65},{"c":107.83,"h":107.83,"l":107.59,"n":2,"o":107.59,"t":"2026-10-22T15:15:00Z","v":200,"vw":107.71},{"c":107.965,"h":107.965,"l":107.965,"n":1,"o":107.965,"t":"2026-10-22T15:20:00Z","v":100,"vw":107.965},{"c":107.87,"h":107.93,"l":107.87,"n":4,"o":107.93,"t":"2026-10-22T15:25:00Z","v":312,"vw":107.89},{"c":107.9,"h":107.9,"l":107.9,"n":1,"o":107.9,"t":"2026-10-22T15:35:00Z","v":192,"vw":107.9},{"c":107.88,"h":107.88,"l":107.85,"n":5,"o":107.85,"t":"2026-10-22T15:40:00Z","v":440,"vw":107.87},{"c":108.11,"h":108.11,"l":108.11,"n":2,"o":108.11,"t":"2026-10-22T15:55:00Z","v":224,"vw":108.11},{"c":107.79,"h":107.8,"l":107.78,"n":14,"o":107.8,"t":"2026-10-22T17:20:00Z","v":5561,"vw":107.788839},{"c":108.17,"h":108.17,"l":108.17,"n":1,"o":108.17,"t":"2026-10-22T20:00:00Z","v":1101,"vw":108.17}],"history":[{"c":87.58,"h":88.76,"l":87.41,"n":386,"o":88.76,"t":"2024-10-21T04:00:00Z","v":18174,"vw":87.669119},{"c":87.24,"h":87.29,"l":87.03,"n":369,"o":87.16,"t":"2024-10-22T04:00:00Z","v":28551,"vw":87.243554},{"c":86.4663,"h":86.89,"l":86.4663,"n":69,"o":86.76,"t":"2024-10-23T04:00:00Z","v":2855,"vw":86.801053},{"c":86.6506,"h":86.76,"l":86.39,"n":44,"o":86.76,"t":"2024-10-24T04:00:00Z","v":752,"vw":86.575},{"c":86.16,"h":87.141,"l":86.16,"n":174,"o":87.141,"t":"2024-10-25T04:00:00Z","v":4113,"vw":86.43061},{"c":87.7099,"h":87.7099,"l":86.93,"n":88,"o":86.93,"t":"2024-10-28T04:00:00Z","v":3073,"vw":87.366977},{"c":87.3831,"h":87.3831,"l":86.97,"n":109,"o":87.04,"t":"2024-10-29T04:00:00Z","v":4065,"vw":87.099646},{"c":87.2706,"h":88.24,"l":87.2706,"n":38,"o":87.38,"t":"2024-10-30T04:00:00Z","v":825,"vw":87.836731},{"c":85.94,"h":87.01,"l":85.94,"n":262,"o":87.01,"t":"2024-10-31T04:00:00Z","v":20909,"vw":86.132789},{"c":86.2692,"h":86.6886,"l":86.23,"n":20,"o":86.61,"t":"2024-11-01T04:00:00Z","v":3664,"vw":86.528887},{"c":86.6771,"h":86.6771,"l":86.3072,"n":15,"o":86.3072,"t":"2024-11-04T05:00:00Z","v":397,"vw":86.3072},{"c":88.3181,"h":88.3181,"l":86.54,"n":12,"o":86.54,"t":"2024-11-05T05:00:00Z","v":1220,"vw":86.54},{"c":94,"h":94,"l":92.27,"n":174,"o":92.27,"t":"2024-11-06T05:00:00Z","v":46578,"vw":93.401363},{"c":93.17,"h":93.82,"l":93.14,"n":159,"o":93.46,"t":"2024-11-07T05:00:00Z","v":44898,"vw":93.274307},{"c":93.92,"h":94.05,"l":92.94,"n":988,"o":93.15,"t":"2024-11-08T05:00:00Z","v":194840,"vw":93.54219},{"c":95.54,"h":95.54,"l":94.89,"n":185,"o":94.89,"t":"2024-11-11T05:00:00Z","v":78510,"vw":95.282175},{"c":93.5,"h":95.21,"l":93.39,"n":141,"o":94.62,"t":"2024-11-12T05:00:00Z","v":6190,"vw":93.852505},{"c":92.61,"h":94.35,"l":92.61,"n":84,"o":94.25,"t":"2024-11-13T05:00:00Z","v":14708,"vw":93.170643},{"c":91.2328,"h":92.625,"l":91.17,"n":132,"o":92.61,"t":"2024-11-14T05:00:00Z","v":8836,"vw":92.395958},{"c":89.98,"h":91.52,"l":89.98,"n":126,"o":91.52,"t":"2024-11-15T05:00:00Z","v":208861,"vw":90.316086},{"c":90.26,"h":90.38,"l":89.95,"n":359,"o":90.38,"t":"2024-11-18T05:00:00Z","v":27978,"vw":90.256569},{"c":90.92,"h":90.9508,"l":90.525,"n":29,"o":90.65,"t":"2024-11-19T05:00:00Z","v":995,"vw":90.707633},{"c":90.8185,"h":90.91,"l":90.31,"n":74,"o":90.69,"t":"2024-11-20T05:00:00Z","v":3478,"vw":90.486623},{"c":92.45,"h":92.81,"l":92.45,"n":300,"o":92.8,"t":"2024-11-21T05:00:00Z","v":26932,"vw":92.653521},{"c":94.17,"h":94.24,"l":92,"n":53,"o":92.93,"t":"2024-11-22T05:00:00Z","v":2645,"vw":93.527752},{"c":95.6391,"h":96.48,"l":95.35,"n":67,"o":95.61,"t":"2024-11-25T05:00:00Z","v":1768,"vw":95.935757},{"c":94.8234,"h":95.12,"l":94.76,"n":65,"o":95.12,"t":"2024-11-26T05:00:00Z","v":2079,"vw":94.976209},{"c":94.945,"h":95.22,"l":94.7,"n":42,"o":94.7,"t":"2024-11-27T05:00:00Z","v":1045,"vw":95.011746},{"c":95.322,"h":95.83,"l":95.19,"n":80,"o":95.36,"t":"2024-11-29T05:00:00Z","v":5073,"vw":95.492567},{"c":95.34,"h":95.61,"l":94.87,"n":324,"o":94.87,"t":"2024-12-02T05:00:00Z","v":49530,"vw":95.348442},{"c":94.66,"h":95.33,"l":94.53,"n":56,"o":95.09,"t":"2024-12-03T05:00:00Z","v":4149,"vw":95.017081},{"c":94.9897,"h":94.9897,"l":94.545,"n":69,"o":94.861,"t":"2024-12-04T05:00:00Z","v":3905,"vw":94.813855},{"c":93.73,"h":94.32,"l":93.73,"n":62,"o":94.2189,"t":"2024-12-05T05:00:00Z","v":2539,"vw":94.072792},{"c":94.2689,"h":94.27,"l":93.96,"n":201,"o":94.17,"t":"2024-12-06T05:00:00Z","v":3271,"vw":94.19182},{"c":93.72,"h":94.88,"l":93.72,"n":96,"o":94.88,"t":"2024-12-09T05:00:00Z","v":4168,"vw":94.603794},{"c":93.2065,"h":93.9592,"l":93.2,"n":31,"o":93.79,"t":"2024-12-10T05:00:00Z","v":811,"vw":93.644427},{"c":93.8004,"h":93.8004,"l":93.8004,"n":19,"o":93.8004,"t":"2024-12-11T05:00:00Z","v":147,"vw":93.8004},{"c":92.4059,"h":93.53,"l":92.4059,"n":31,"o":93.53,"t":"2024-12-12T05:00:00Z","v":2337,"vw":93.07764},{"c":91.98,"h":92.095,"l":91.75,"n":179,"o":92.095,"t":"2024-12-13T05:00:00Z","v":40570,"vw":91.915481},{"c":92.4536,"h":92.67,"l":91.89,"n":17,"o":91.89,"t":"2024-12-16T05:00:00Z","v":1386,"vw":92.103924},{"c":91.3947,"h":92.08,"l":91.21,"n":39,"o":92.08,"t":"2024-12-17T05:00:00Z","v":5151,"vw":91.435988},{"c":87.4391,"h":91.95,"l":86.94,"n":68,"o":91.72,"t":"2024-12-18T05:00:00Z","v":5865,"vw":88.960066},{"c":87.12,"h":88.58,"l":87.12,"n":39,"o":88.34,"t":"2024-12-19T05:00:00Z","v":6981,"vw":88.013695},{"c":87.6963,"h":87.6963,"l":87.16,"n":29,"o":87.16,"t":"2024-12-20T05:00:00Z","v":474443,"vw":87.16},{"c":87.4,"h":87.59,"l":87.4,"n":70,"o":87.59,"t":"2024-12-23T05:00:00Z","v":1780,"vw":87.500094},{"c":88.3176,"h":88.3176,"l":87.3222,"n":24,"o":87.81,"t":"2024-12-24T05:00:00Z","v":1232,"vw":87.648004},{"c":89.322,"h":89.322,"l":87.59,"n":42,"o":87.96,"t":"2024-12-26T05:00:00Z","v":2817,"vw":87.937505},{"c":87.96,"h":88.71,"l":87.96,"n":31,"o":88.71,"t":"2024-12-27T05:00:00Z","v":874,"vw":88.291967},{"c":86.77,"h":87.14,"l":85.87,"n":115,"o":86.78,"t":"2024-12-30T05:00:00Z","v":114942,"vw":86.979078},{"c":86.7957,"h":86.99,"l":86.6255,"n":39,"o":86.89,"t":"2024-12-31T05:00:00Z","v":1205,"vw":86.799302},{"c":86.88,"h":87.64,"l":86.51,"n":64,"o":87.64,"t":"2025-01-02T05:00:00Z","v":4669,"vw":86.742392},{"c":88.2711,"h":88.2711,"l":87.62,"n":41,"o":87.62,"t":"2025-01-03T05:00:00Z","v":1247,"vw":87.969292},{"c":88.1581,"h":89.05,"l":88.1581,"n":90,"o":88.97,"t":"2025-01-06T05:00:00Z","v":3498,"vw":88.877203},{"c":87.69,"h":88.83,"l":87.08,"n":93,"o":88.64,"t":"2025-01-07T05:00:00Z","v":8286,"vw":87.667746},{"c":87.0945,"h":87.0945,"l":86.29,"n":60,"o":86.89,"t":"2025-01-08T05:00:00Z","v":2144,"vw":86.847946},{"c":85.27,"h":85.795,"l":84.68,"n":270,"o":85.525,"t":"2025-01-10T05:00:00Z","v":37226,"vw":85.319079},{"c":85.32,"h":85.36,"l":84.43,"n":47,"o":84.79,"t":"2025-01-13T05:00:00Z","v":2067,"vw":85.02509},{"c":86.395,"h":86.4854,"l":85.43,"n":62,"o":86.16,"t":"2025-01-14T05:00:00Z","v":5386,"vw":86.019342},{"c":88.1018,"h":88.7,"l":87.9101,"n":33,"o":88.7,"t":"2025-01-15T05:00:00Z","v":1391,"vw":88.378761},{"c":88.2676,"h":88.2676,"l":87.97,"n":36,"o":87.97,"t":"2025-01-16T05:00:00Z","v":916,"vw":88.03},{"c":88.64,"h":89.02,"l":88.56,"n":77,"o":89.02,"t":"2025-01-17T05:00:00Z","v":90738,"vw":88.683609},{"c":90.34,"h":90.34,"l":89.26,"n":170,"o":89.33,"t":"2025-01-21T05:00:00Z","v":10842,"vw":89.96539},{"c":89.7004,"h":90.16,"l":89.54,"n":60,"o":90.16,"t":"2025-01-22T05:00:00Z","v":1700,"vw":89.929148},{"c":90.0637,"h":90.0637,"l":89.205,"n":19,"o":89.34,"t":"2025-01-23T05:00:00Z","v":616,"vw":89.259},{"c":89.91,"h":89.91,"l":89.75,"n":22,"o":89.76,"t":"2025-01-24T05:00:00Z","v":983,"vw":89.796184},{"c":88.96,"h":89.47,"l":88.95,"n":32,"o":89.04,"t":"2025-01-27T05:00:00Z","v":2030,"vw":89.0654},{"c":89.16,"h":89.3,"l":88.84,"n":64,"o":89.17,"t":"2025-01-28T05:00:00Z","v":5338,"vw":89.027901},{"c":88.99,"h":89.1381,"l":88.67,"n":40,"o":89.1381,"t":"2025-01-29T05:00:00Z","v":6216,"vw":88.936153},{"c":89.88,"h":90.265,"l":89.65,"n":40,"o":90.24,"t":"2025-01-30T05:00:00Z","v":1380,"vw":89.907647},{"c":89.0586,"h":90.31,"l":88.9,"n":29,"o":89.95,"t":"2025-01-31T05:00:00Z","v":2084,"vw":89.930411},{"c":87.955,"h":88.09,"l":86.8825,"n":86,"o":87.1,"t":"2025-02-03T05:00:00Z","v":4218,"vw":87.408096},{"c":89.11,"h":89.21,"l":88.64,"n":41,"o":88.69,"t":"2025-02-04T05:00:00Z","v":1587,"vw":88.926876},{"c":90.13,"h":90.13,"l":89.436,"n":39,"o":89.58,"t":"2025-02-05T05:00:00Z","v":2229,"vw":89.678224},{"c":89.87,"h":90.64,"l":89.46,"n":126,"o":90.64,"t":"2025-02-06T05:00:00Z","v":13664,"vw":89.79819},{"c":88.7846,"h":89.585,"l":88.77,"n":46,"o":89.585,"t":"2025-02-07T05:00:00Z","v":1413,"vw":89.015},{"c":89.36,"h":89.41,"l":88.96,"n":28,"o":89.41,"t":"2025-02-10T05:00:00Z","v":6485,"vw":89.319225},{"c":88.6267,"h":88.87,"l":88.48,"n":28,"o":88.48,"t":"2025-02-11T05:00:00Z","v":940,"vw":88.642078},{"c":88.08,"h":88.08,"l":87.525,"n":35,"o":87.525,"t":"2025-02-12T05:00:00Z","v":9509,"vw":88.00593},{"c":88.8952,"h":88.8952,"l":88.0401,"n":31,"o":88.24,"t":"2025-02-13T05:00:00Z","v":4083,"vw":88.356377},{"c":88.76,"h":89.16,"l":88.76,"n":11,"o":89.16,"t":"2025-02-14T05:00:00Z","v":1209,"vw":88.798381},{"c":89.21,"h":89.275,"l":88.8,"n":71,"o":88.87,"t":"2025-02-18T05:00:00Z","v":12923,"vw":89.097828},{"c":88.9238,"h":89.12,"l":88.53,"n":27,"o":88.53,"t":"2025-02-19T05:00:00Z","v":2295,"vw":88.919206},{"c":88.08,"h":88.66,"l":87.72,"n":49,"o":88.59,"t":"2025-02-20T05:00:00Z","v":16547,"vw":88.142093},{"c":85.61,"h":88.72,"l":85.61,"n":33,"o":88.72,"t":"2025-02-21T05:00:00Z","v":161545,"vw":86.931983},{"c":85.0089,"h":85.4899,"l":85.0089,"n":24,"o":85.4899,"t":"2025-02-24T05:00:00Z","v":7762,"vw":85.470854},{"c":84.79,"h":85.17,"l":84.11,"n":47,"o":84.98,"t":"2025-02-25T05:00:00Z","v":9592,"vw":84.75117},{"c":84.82,"h":85.555,"l":84.82,"n":39,"o":84.96,"t":"2025-02-26T05:00:00Z","v":1587,"vw":85.002728},{"c":83.4818,"h":84.84,"l":83.4818,"n":25,"o":84.84,"t":"2025-02-27T05:00:00Z","v":1260,"vw":84.658871},{"c":84.2483,"h":84.2483,"l":83.54,"n":29,"o":83.9,"t":"2025-02-28T05:00:00Z","v":1252,"vw":83.781328},{"c":81.9633,"h":84.71,"l":81.9633,"n":37,"o":84.71,"t":"2025-03-03T05:00:00Z","v":8544,"vw":83.787273},{"c":81.1862,"h":82.06,"l":80.17,"n":29,"o":80.53,"t":"2025-03-04T05:00:00Z","v":1453,"vw":80.845398},{"c":81.95,"h":81.95,"l":81.06,"n":39,"o":81.06,"t":"2025-03-05T05:00:00Z","v":5860,"vw":81.671356},{"c":80.7,"h":80.72,"l":80.64,"n":63,"o":80.64,"t":"2025-03-06T05:00:00Z","v":7990,"vw":80.683846},{"c":81.0006,"h":81.21,"l":80.29,"n":59,"o":80.35,"t":"2025-03-07T05:00:00Z","v":5102,"vw":80.632893},{"c":78.8728,"h":79.635,"l":78.8728,"n":32,"o":79.635,"t":"2025-03-10T04:00:00Z","v":839,"vw":79.305},{"c":79.0451,"h":79.0451,"l":78.375,"n":31,"o":78.56,"t":"2025-03-11T04:00:00Z","v":1381,"vw":78.552222},{"c":79.0869,"h":79.84,"l":79.04,"n":41,"o":79.84,"t":"2025-03-12T04:00:00Z","v":2093,"vw":79.321333},{"c":77.7758,"h":78.06,"l":77.7758,"n":29,"o":78.06,"t":"2025-03-13T04:00:00Z","v":623,"vw":78.06},{"c":79.7252,"h":79.7252,"l":78.72,"n":23,"o":78.72,"t":"2025-03-14T04:00:00Z","v":1324,"vw":78.744286},{"c":80.74,"h":80.91,"l":80.02,"n":21,"o":80.02,"t":"2025-03-17T04:00:00Z","v":12662,"vw":80.307249},{"c":79.99,"h":80.31,"l":79.85,"n":27,"o":80.31,"t":"2025-03-18T04:00:00Z","v":2454,"vw":80.082885},{"c":81.31,"h":81.45,"l":80.52,"n":47,"o":80.52,"t":"2025-03-19T04:00:00Z","v":8346,"vw":81.364213},{"c":80.7857,"h":81.44,"l":80.78,"n":28,"o":81.37,"t":"2025-03-20T04:00:00Z","v":1194,"vw":81.326667},{"c":80.2549,"h":80.2549,"l":79.5,"n":23,"o":79.5,"t":"2025-03-21T04:00:00Z","v":291009,"vw":79.71},{"c":82.41,"h":82.41,"l":81.79,"n":59,"o":82.19,"t":"2025-03-24T04:00:00Z","v":5699,"vw":82.100282},{"c":81.7928,"h":82.051,"l":81.7,"n":21,"o":82.051,"t":"2025-03-25T04:00:00Z","v":586,"vw":81.8755},{"c":80.9237,"h":80.9237,"l":80.861,"n":13,"o":80.861,"t":"2025-03-26T04:00:00Z","v":245,"vw":80.861},{"c":80.634,"h":80.81,"l":80.634,"n":23,"o":80.81,"t":"2025-03-27T04:00:00Z","v":486,"vw":80.81},{"c":79,"h":80.12,"l":79,"n":27,"o":80.12,"t":"2025-03-28T04:00:00Z","v":737,"vw":79.5525},{"c":78.5906,"h":78.5906,"l":78.5313,"n":20,"o":78.5313,"t":"2025-03-31T04:00:00Z","v":951,"vw":78.572924},{"c":78.62,"h":78.62,"l":77.51,"n":21,"o":78.42,"t":"2025-04-01T04:00:00Z","v":1355,"vw":78.361736},{"c":79.8835,"h":79.8835,"l":77.37,"n":56,"o":77.4,"t":"2025-04-02T04:00:00Z","v":4599,"vw":78.846097},{"c":74.08,"h":76.02,"l":74.08,"n":68,"o":76.02,"t":"2025-04-03T04:00:00Z","v":12530,"vw":74.382274},{"c":71.2,"h":71.77,"l":69.72,"n":83,"o":71.77,"t":"2025-04-04T04:00:00Z","v":9793,"vw":71.05127},{"c":70.5536,"h":73.75,"l":67.67,"n":163,"o":68.35,"t":"2025-04-07T04:00:00Z","v":33027,"vw":70.663851},{"c":68.5125,"h":72.98,"l":67.97,"n":41,"o":72.98,"t":"2025-04-08T04:00:00Z","v":3592,"vw":70.051946},{"c":74.5855,"h":74.9,"l":68.545,"n":73,"o":68.545,"t":"2025-04-09T04:00:00Z","v":5271,"vw":73.312751},{"c":71.3511,"h":72.67,"l":69.95,"n":66,"o":72.67,"t":"2025-04-10T04:00:00Z","v":45890,"vw":70.581445},{"c":72.45,"h":72.5693,"l":72.24,"n":138,"o":72.55,"t":"2025-04-11T04:00:00Z","v":10258,"vw":72.46121},{"c":73.3421,"h":73.72,"l":72.4493,"n":57,"o":73.72,"t":"2025-04-14T04:00:00Z","v":6372,"vw":72.655035},{"c":73.3514,"h":73.67,"l":73.22,"n":24,"o":73.22,"t":"2025-04-15T04:00:00Z","v":2095,"vw":73.382294},{"c":72.6453,"h":72.6453,"l":72.31,"n":18,"o":72.31,"t":"2025-04-16T04:00:00Z","v":661,"vw":72.31},{"c":73.2408,"h":73.335,"l":72.78,"n":22,"o":72.78,"t":"2025-04-17T04:00:00Z","v":3175,"vw":72.992568},{"c":71.7883,"h":72.57,"l":71.76,"n":18,"o":72.57,"t":"2025-04-21T04:00:00Z","v":628,"vw":72.248048},{"c":73.7088,"h":73.7088,"l":72.9866,"n":33,"o":72.9866,"t":"2025-04-22T04:00:00Z","v":3662,"vw":73.278858},{"c":74.8687,"h":76.45,"l":74.71,"n":23,"o":76.45,"t":"2025-04-23T04:00:00Z","v":2012,"vw":75.233282},{"c":76.3006,"h":76.3006,"l":76.015,"n":20,"o":76.015,"t":"2025-04-24T04:00:00Z","v":7063,"vw":76.078709},{"c":76.2355,"h":76.2355,"l":75.55,"n":9,"o":75.55,"t":"2025-04-25T04:00:00Z","v":874,"vw":75.695398},{"c":76.664,"h":76.835,"l":76.42,"n":25,"o":76.42,"t":"2025-04-28T04:00:00Z","v":886,"vw":76.629917},{"c":77.13,"h":77.16,"l":76.19,"n":233,"o":76.51,"t":"2025-04-29T04:00:00Z","v":63283,"vw":76.921516},{"c":76.669,"h":76.669,"l":75.75,"n":35,"o":75.75,"t":"2025-04-30T04:00:00Z","v":2743,"vw":76.024926},{"c":77.17,"h":77.45,"l":76.27,"n":63,"o":76.78,"t":"2025-05-01T04:00:00Z","v":14126,"vw":77.081086},{"c":78.7804,"h":78.99,"l":77.99,"n":61,"o":77.99,"t":"2025-05-02T04:00:00Z","v":8006,"vw":78.622709},{"c":78.13,"h":78.7,"l":77.99,"n":81,"o":78.05,"t":"2025-05-05T04:00:00Z","v":5887,"vw":78.164298},{"c":77.32,"h":77.67,"l":77.28,"n":56,"o":77.28,"t":"2025-05-06T04:00:00Z","v":4857,"vw":77.427427},{"c":77.5133,"h":77.97,"l":77.12,"n":16,"o":77.73,"t":"2025-05-07T04:00:00Z","v":1130,"vw":77.35},{"c":79.61,"h":79.61,"l":77.91,"n":97,"o":78.01,"t":"2025-05-08T04:00:00Z","v":11126,"vw":79.143869},{"c":78.48,"h":78.8794,"l":78.48,"n":40,"o":78.86,"t":"2025-05-09T04:00:00Z","v":7794,"vw":78.541535},{"c":81.6181,"h":82.18,"l":81.24,"n":53,"o":82.18,"t":"2025-05-12T04:00:00Z","v":6129,"vw":81.643945},{"c":82.03,"h":82.03,"l":82.01,"n":31,"o":82.01,"t":"2025-05-13T04:00:00Z","v":705,"vw":82.016667},{"c":81.26,"h":81.53,"l":81.26,"n":53,"o":81.53,"t":"2025-05-14T04:00:00Z","v":5353,"vw":81.468582},{"c":81.6912,"h":81.6912,"l":81.24,"n":10,"o":81.24,"t":"2025-05-15T04:00:00Z","v":229,"vw":81.24},{"c":82.5217,"h":82.53,"l":81.81,"n":27,"o":81.81,"t":"2025-05-16T04:00:00Z","v":2684,"vw":82.429942},{"c":82.0821,"h":82.0821,"l":82.0821,"n":21,"o":82.0821,"t":"2025-05-19T04:00:00Z","v":3497,"vw":82.0821},{"c":82.114,"h":82.114,"l":81.9313,"n":29,"o":81.9313,"t":"2025-05-20T04:00:00Z","v":495,"vw":81.9313},{"c":79.91,"h":81.45,"l":79.91,"n":71,"o":81.25,"t":"2025-05-21T04:00:00Z","v":8403,"vw":81.151279},{"c":79.85,"h":80.24,"l":79.85,"n":92,"o":80.19,"t":"2025-05-22T04:00:00Z","v":7667,"vw":79.926771},{"c":79.5781,"h":79.731,"l":78.79,"n":78,"o":78.79,"t":"2025-05-23T04:00:00Z","v":6699,"vw":79.28214},{"c":81.64,"h":81.64,"l":80.87,"n":59,"o":80.87,"t":"2025-05-27T04:00:00Z","v":4802,"vw":81.478256},{"c":80.68,"h":81.08,"l":80.63,"n":135,"o":80.91,"t":"2025-05-28T04:00:00Z","v":33440,"vw":80.826165},{"c":80.9375,"h":81.25,"l":80.44,"n":81,"o":81.25,"t":"2025-05-29T04:00:00Z","v":3727,"vw":80.876733},{"c":80.8285,"h":80.8285,"l":80,"n":28,"o":80.52,"t":"2025-05-30T04:00:00Z","v":4208,"vw":80.480279},{"c":80.7834,"h":80.79,"l":80.63,"n":38,"o":80.69,"t":"2025-06-02T04:00:00Z","v":7816,"vw":80.708474},{"c":82.1278,"h":82.15,"l":81.5843,"n":43,"o":81.5843,"t":"2025-06-03T04:00:00Z","v":1580,"vw":81.93729},{"c":81.9489,"h":82.09,"l":81.91,"n":23,"o":82.09,"t":"2025-06-04T04:00:00Z","v":927,"vw":82.032857},{"c":81.897,"h":82.01,"l":81.62,"n":55,"o":81.67,"t":"2025-06-05T04:00:00Z","v":3821,"vw":81.748305},{"c":83.2603,"h":83.2603,"l":82.97,"n":35,"o":82.97,"t":"2025-06-06T04:00:00Z","v":1416,"vw":83.028223},{"c":83.8354,"h":83.8354,"l":83.8354,"n":19,"o":83.8354,"t":"2025-06-09T04:00:00Z","v":120,"vw":83.8354},{"c":84.2251,"h":84.38,"l":84.1,"n":28,"o":84.38,"t":"2025-06-10T04:00:00Z","v":580,"vw":84.286667},{"c":83.9191,"h":84.23,"l":83.9191,"n":26,"o":84.23,"t":"2025-06-11T04:00:00Z","v":466,"vw":84.23},{"c":83.32,"h":83.62,"l":83.32,"n":28,"o":83.42,"t":"2025-06-12T04:00:00Z","v":7244,"vw":83.365743},{"c":82.12,"h":82.6201,"l":81.945,"n":31,"o":82.6201,"t":"2025-06-13T04:00:00Z","v":7541,"vw":82.10872},{"c":82.94,"h":83.11,"l":82.86,"n":26,"o":83.11,"t":"2025-06-16T04:00:00Z","v":1143,"vw":82.941667},{"c":82.1774,"h":82.72,"l":82.171,"n":72,"o":82.42,"t":"2025-06-17T04:00:00Z","v":9120,"vw":82.435481},{"c":82.61,"h":82.611,"l":82.61,"n":10,"o":82.611,"t":"2025-06-18T04:00:00Z","v":613,"vw":82.610167},{"c":82.4625,"h":83.25,"l":82.4625,"n":63,"o":83.25,"t":"2025-06-20T04:00:00Z","v":26164,"vw":82.97624},{"c":83.3163,"h":83.3163,"l":81.8501,"n":12,"o":81.8501,"t":"2025-06-23T04:00:00Z","v":290,"vw":81.8501},{"c":84.4853,"h":84.4853,"l":83.96,"n":12,"o":83.96,"t":"2025-06-24T04:00:00Z","v":241,"vw":83.96},{"c":83.5342,"h":83.5342,"l":83.5342,"n":25,"o":83.5342,"t":"2025-06-25T04:00:00Z","v":618,"vw":83.5342},{"c":84.8713,"h":84.8713,"l":83.89,"n":16,"o":83.89,"t":"2025-06-26T04:00:00Z","v":1734,"vw":84.214685},{"c":84.84,"h":85.02,"l":84.75,"n":18,"o":85.01,"t":"2025-06-27T04:00:00Z","v":2281,"vw":84.902295},{"c":85.1243,"h":85.19,"l":85.09,"n":27,"o":85.1772,"t":"2025-06-30T04:00:00Z","v":1250,"vw":85.134603},{"c":85.8798,"h":86.38,"l":85.8798,"n":21,"o":86.38,"t":"2025-07-01T04:00:00Z","v":2287,"vw":86.171978},{"c":87.1061,"h":87.1061,"l":86.55,"n":13,"o":86.67,"t":"2025-07-02T04:00:00Z","v":1271,"vw":86.616322},{"c":87.32,"h":87.686,"l":87.32,"n":14,"o":87.66,"t":"2025-07-03T04:00:00Z","v":16831,"vw":87.334907},{"c":85.99,"h":87.19,"l":85.99,"n":117,"o":86.8,"t":"2025-07-07T04:00:00Z","v":24510,"vw":86.641016},{"c":87,"h":87,"l":86.87,"n":40,"o":86.87,"t":"2025-07-08T04:00:00Z","v":16296,"vw":86.982349},{"c":87.845,"h":87.845,"l":86.92,"n":83,"o":87.45,"t":"2025-07-09T04:00:00Z","v":7548,"vw":87.493172},{"c":88.3012,"h":88.68,"l":87.7101,"n":58,"o":87.7101,"t":"2025-07-10T04:00:00Z","v":2874,"vw":88.537169},{"c":87.0787,"h":87.59,"l":87.0787,"n":22,"o":87.59,"t":"2025-07-11T04:00:00Z","v":808,"vw":87.381667},{"c":87.71,"h":87.76,"l":87.13,"n":37,"o":87.18,"t":"2025-07-14T04:00:00Z","v":8408,"vw":87.63388},{"c":85.94,"h":88.05,"l":85.94,"n":73,"o":87.92,"t":"2025-07-15T04:00:00Z","v":6323,"vw":86.807222},{"c":86.96,"h":86.96,"l":86.44,"n":33,"o":86.48,"t":"2025-07-16T04:00:00Z","v":7194,"vw":86.910657},{"c":87.8967,"h":87.97,"l":87.8967,"n":27,"o":87.96,"t":"2025-07-17T04:00:00Z","v":1127,"vw":87.964},{"c":87.47,"h":88.219,"l":87.265,"n":54,"o":88.219,"t":"2025-07-18T04:00:00Z","v":885284,"vw":87.494219},{"c":87.0151,"h":87.84,"l":87,"n":37,"o":87.84,"t":"2025-07-21T04:00:00Z","v":2464,"vw":87.333034},{"c":87.7427,"h":87.81,"l":87.09,"n":15,"o":87.12,"t":"2025-07-22T04:00:00Z","v":596,"vw":87.425},{"c":89,"h":89,"l":88.03,"n":50,"o":88.21,"t":"2025-07-23T04:00:00Z","v":2832,"vw":88.606282},{"c":87.64,"h":88.65,"l":87.64,"n":86,"o":88.65,"t":"2025-07-24T04:00:00Z","v":15068,"vw":87.896743},{"c":88.1,"h":88.17,"l":87.67,"n":102,"o":87.92,"t":"2025-07-25T04:00:00Z","v":8413,"vw":87.909681},{"c":88.27,"h":88.41,"l":87.91,"n":32,"o":88.41,"t":"2025-07-28T04:00:00Z","v":8964,"vw":88.207888},{"c":87.4851,"h":88.32,"l":87.28,"n":57,"o":88.215,"t":"2025-07-29T04:00:00Z","v":6287,"vw":88.074075},{"c":86.9724,"h":88.09,"l":86.522,"n":42,"o":87.73,"t":"2025-07-30T04:00:00Z","v":44199,"vw":88.031287},{"c":86.1329,"h":86.81,"l":86.1329,"n":30,"o":86.64,"t":"2025-07-31T04:00:00Z","v":1797,"vw":86.526258},{"c":84.467,"h":84.81,"l":84.34,"n":36,"o":84.81,"t":"2025-08-01T04:00:00Z","v":3782,"vw":84.541439},{"c":86.1834,"h":86.1834,"l":84.97,"n":398,"o":84.97,"t":"2025-08-04T04:00:00Z","v":32677,"vw":85.849822},{"c":86.8,"h":86.89,"l":86.5002,"n":108,"o":86.69,"t":"2025-08-05T04:00:00Z","v":7404,"vw":86.787795},{"c":86.45,"h":86.84,"l":86.45,"n":44,"o":86.84,"t":"2025-08-06T04:00:00Z","v":8941,"vw":86.513671},{"c":86.2677,"h":86.38,"l":85.91,"n":29,"o":86.38,"t":"2025-08-07T04:00:00Z","v":1014,"vw":85.980045},{"c":86.47,"h":86.62,"l":86.46,"n":32,"o":86.62,"t":"2025-08-08T04:00:00Z","v":1539,"vw":86.518893},{"c":86.64,"h":86.82,"l":86.38,"n":63,"o":86.82,"t":"2025-08-11T04:00:00Z","v":13383,"vw":86.589407},{"c":89.1006,"h":89.12,"l":86.94,"n":60,"o":86.94,"t":"2025-08-12T04:00:00Z","v":3957,"vw":88.529175},{"c":90.76,"h":90.85,"l":89.625,"n":65,"o":89.625,"t":"2025-08-13T04:00:00Z","v":12944,"vw":90.746341},{"c":89.71,"h":89.83,"l":89.09,"n":61,"o":89.5923,"t":"2025-08-14T04:00:00Z","v":14127,"vw":89.51365},{"c":89.2153,"h":89.87,"l":89.21,"n":20,"o":89.87,"t":"2025-08-15T04:00:00Z","v":271,"vw":89.54},{"c":89.5381,"h":89.5381,"l":89.19,"n":33,"o":89.19,"t":"2025-08-18T04:00:00Z","v":1974,"vw":89.446261},{"c":88.8001,"h":89.51,"l":88.8001,"n":20,"o":89.51,"t":"2025-08-19T04:00:00Z","v":234,"vw":89.51},{"c":88.5978,"h":88.62,"l":88.05,"n":23,"o":88.62,"t":"2025-08-20T04:00:00Z","v":11986,"vw":88.270486},{"c":88.758,"h":88.758,"l":88.51,"n":19,"o":88.51,"t":"2025-08-21T04:00:00Z","v":2903,"vw":88.607357},{"c":92.2403,"h":92.3499,"l":89.25,"n":90,"o":89.25,"t":"2025-08-22T04:00:00Z","v":5796,"vw":91.336119},{"c":91.22,"h":91.98,"l":91.22,"n":61,"o":91.98,"t":"2025-08-25T04:00:00Z","v":9400,"vw":91.367379},{"c":92.09,"h":92.15,"l":91.53,"n":56,"o":91.53,"t":"2025-08-26T04:00:00Z","v":9592,"vw":92.068961},{"c":92.7186,"h":92.7186,"l":91.88,"n":23,"o":91.88,"t":"2025-08-27T04:00:00Z","v":1571,"vw":92.481687},{"c":92.8957,"h":93.13,"l":92.62,"n":24,"o":93.13,"t":"2025-08-28T04:00:00Z","v":1218,"vw":92.789479},{"c":92.35,"h":92.35,"l":92.35,"n":14,"o":92.35,"t":"2025-08-29T04:00:00Z","v":478,"vw":92.35},{"c":91.8851,"h":91.8851,"l":91.241,"n":52,"o":91.37,"t":"2025-09-02T04:00:00Z","v":3490,"vw":91.516277},{"c":91.7733,"h":92.07,"l":91.47,"n":52,"o":91.7,"t":"2025-09-03T04:00:00Z","v":3954,"vw":91.608744},{"c":92.8565,"h":92.8565,"l":91.88,"n":64,"o":91.94,"t":"2025-09-04T04:00:00Z","v":4081,"vw":92.185687},{"c":93.34,"h":93.48,"l":93,"n":46,"o":93.48,"t":"2025-09-05T04:00:00Z","v":3456,"vw":93.1854},{"c":94,"h":94,"l":93.08,"n":50,"o":93.75,"t":"2025-09-08T04:00:00Z","v":8605,"vw":93.824376},{"c":93.0456,"h":93.45,"l":92.78,"n":54,"o":93.45,"t":"2025-09-09T04:00:00Z","v":3641,"vw":93.002208},{"c":92.8835,"h":93.52,"l":92.49,"n":33,"o":93.29,"t":"2025-09-10T04:00:00Z","v":3258,"vw":92.844012},{"c":94.51,"h":94.51,"l":94.11,"n":96,"o":94.16,"t":"2025-09-11T04:00:00Z","v":18127,"vw":94.445539},{"c":93.57,"h":93.9999,"l":93.57,"n":91,"o":93.86,"t":"2025-09-12T04:00:00Z","v":11124,"vw":93.674401},{"c":94.1,"h":94.1,"l":93.88,"n":83,"o":94.01,"t":"2025-09-15T04:00:00Z","v":10000,"vw":94.063316},{"c":93.9208,"h":94,"l":93.33,"n":58,"o":94,"t":"2025-09-16T04:00:00Z","v":3691,"vw":93.597276},{"c":94.09,"h":95.91,"l":93.98,"n":83,"o":93.98,"t":"2025-09-17T04:00:00Z","v":10620,"vw":94.629566},{"c":96.48,"h":96.56,"l":95.14,"n":264,"o":95.14,"t":"2025-09-18T04:00:00Z","v":36903,"vw":96.334983},{"c":95.671,"h":96.38,"l":95.61,"n":68,"o":96.38,"t":"2025-09-19T04:00:00Z","v":2652,"vw":95.884845},{"c":96.4,"h":96.45,"l":95.52,"n":59,"o":95.52,"t":"2025-09-22T04:00:00Z","v":18033,"vw":96.370398},{"c":96.13,"h":97.19,"l":96,"n":73,"o":96.55,"t":"2025-09-23T04:00:00Z","v":12607,"vw":96.227468},{"c":95.2332,"h":96.24,"l":95.2,"n":121,"o":96.17,"t":"2025-09-24T04:00:00Z","v":16335,"vw":95.335648},{"c":94.1544,"h":94.45,"l":93.69,"n":123,"o":94.21,"t":"2025-09-25T04:00:00Z","v":10190,"vw":94.033324},{"c":95.0783,"h":95.14,"l":94.44,"n":90,"o":94.44,"t":"2025-09-26T04:00:00Z","v":5832,"vw":94.745648},{"c":95.03,"h":95.74,"l":94.94,"n":132,"o":95.74,"t":"2025-09-29T04:00:00Z","v":22220,"vw":95.141716},{"c":95.2212,"h":95.23,"l":94.51,"n":109,"o":95.03,"t":"2025-09-30T04:00:00Z","v":5889,"vw":94.891289},{"c":95.57,"h":95.6999,"l":94.74,"n":155,"o":94.84,"t":"2025-10-01T04:00:00Z","v":22000,"vw":95.169619},{"c":95.89,"h":96.01,"l":95.81,"n":61,"o":95.81,"t":"2025-10-02T04:00:00Z","v":6815,"vw":95.895035},{"c":95.97,"h":97.3299,"l":95.97,"n":150,"o":97.3299,"t":"2025-10-03T04:00:00Z","v":37307,"vw":96.267094},{"c":96.851,"h":97.29,"l":96.851,"n":72,"o":97.29,"t":"2025-10-06T04:00:00Z","v":968,"vw":97.29},{"c":95.7656,"h":97.11,"l":95.67,"n":66,"o":97.11,"t":"2025-10-07T04:00:00Z","v":1264,"vw":95.995},{"c":96.7797,"h":96.7799,"l":96.21,"n":41,"o":96.21,"t":"2025-10-08T04:00:00Z","v":1158,"vw":96.519575},{"c":96.187,"h":96.69,"l":95.81,"n":94,"o":96.68,"t":"2025-10-09T04:00:00Z","v":7683,"vw":96.438352},{"c":93.32,"h":96.5088,"l":93.32,"n":142,"o":96.5088,"t":"2025-10-10T04:00:00Z","v":10425,"vw":94.820996},{"c":95.9652,"h":95.9652,"l":95.1925,"n":66,"o":95.1925,"t":"2025-10-13T04:00:00Z","v":1372,"vw":95.471391},{"c":97.38,"h":97.88,"l":94.47,"n":104,"o":94.47,"t":"2025-10-14T04:00:00Z","v":6782,"vw":97.240314},{"c":98.1266,"h":98.79,"l":97.15,"n":76,"o":98.37,"t":"2025-10-15T04:00:00Z","v":5078,"vw":98.170283},{"c":96.14,"h":98.37,"l":95.831,"n":116,"o":98.37,"t":"2025-10-16T04:00:00Z","v":5649,"vw":96.26745},{"c":95.5681,"h":95.66,"l":95.06,"n":44,"o":95.35,"t":"2025-10-17T04:00:00Z","v":1529,"vw":95.215714},{"c":97.3906,"h":97.3906,"l":96.85,"n":88,"o":96.85,"t":"2025-10-20T04:00:00Z","v":6640,"vw":97.166711},{"c":97.0644,"h":97.12,"l":96.97,"n":64,"o":97.12,"t":"2025-10-21T04:00:00Z","v":8497,"vw":97.059986},{"c":95.4861,"h":96.47,"l":94.565,"n":66,"o":96.47,"t":"2025-10-22T04:00:00Z","v":2650,"vw":95.224079},{"c":96.7442,"h":96.88,"l":95.93,"n":60,"o":95.98,"t":"2025-10-23T04:00:00Z","v":2311,"vw":96.363947},{"c":97.9568,"h":98.405,"l":97.9568,"n":86,"o":98.01,"t":"2025-10-24T04:00:00Z","v":2951,"vw":98.255778},{"c":98.2707,"h":98.85,"l":98.07,"n":82,"o":98.85,"t":"2025-10-27T04:00:00Z","v":981,"vw":98.555},{"c":97.7182,"h":98.395,"l":97.68,"n":116,"o":97.85,"t":"2025-10-28T04:00:00Z","v":10825,"vw":97.822608},{"c":96.7592,"h":98.49,"l":96.61,"n":110,"o":97.74,"t":"2025-10-29T04:00:00Z","v":13790,"vw":97.677578},{"c":96.1002,"h":97.405,"l":96.1002,"n":202,"o":96.41,"t":"2025-10-30T04:00:00Z","v":11472,"vw":96.782282},{"c":96.6944,"h":96.6944,"l":96.01,"n":81,"o":96.5,"t":"2025-10-31T04:00:00Z","v":3771,"vw":96.530869},{"c":96.2702,"h":96.66,"l":95.5826,"n":99,"o":96.66,"t":"2025-11-03T05:00:00Z","v":8904,"vw":96.36345},{"c":94.6418,"h":95.12,"l":94.6418,"n":45,"o":94.8,"t":"2025-11-04T05:00:00Z","v":889,"vw":94.863116},{"c":96.1548,"h":96.38,"l":95.44,"n":49,"o":95.44,"t":"2025-11-05T05:00:00Z","v":5275,"vw":96.160381},{"c":94.3351,"h":95.78,"l":94.3351,"n":70,"o":95.74,"t":"2025-11-06T05:00:00Z","v":2519,"vw":94.623934},{"c":94.7192,"h":94.7192,"l":93.445,"n":37,"o":93.445,"t":"2025-11-07T05:00:00Z","v":1014,"vw":93.68},{"c":95.7,"h":96.12,"l":95.19,"n":128,"o":96.06,"t":"2025-11-10T05:00:00Z","v":15789,"vw":95.636027},{"c":95.9,"h":95.98,"l":95.42,"n":37,"o":95.42,"t":"2025-11-11T05:00:00Z","v":7992,"vw":95.853295},{"c":95.51,"h":96.53,"l":95.51,"n":114,"o":96.13,"t":"2025-11-12T05:00:00Z","v":5830,"vw":95.712149},{"c":92.99,"h":94.78,"l":92.735,"n":75,"o":94.78,"t":"2025-11-13T05:00:00Z","v":4264,"vw":93.294488},{"c":93.147,"h":93.461,"l":92.44,"n":44,"o":92.74,"t":"2025-11-14T05:00:00Z","v":1191,"vw":92.929462},{"c":91.3417,"h":92.3956,"l":91.3417,"n":64,"o":92.341,"t":"2025-11-17T05:00:00Z","v":1829,"vw":92.383188},{"c":91.7502,"h":92,"l":90.67,"n":47,"o":90.67,"t":"2025-11-18T05:00:00Z","v":1191,"vw":91.54806},{"c":91.667,"h":91.82,"l":91.667,"n":33,"o":91.82,"t":"2025-11-19T05:00:00Z","v":4690,"vw":91.82},{"c":89.9455,"h":93.21,"l":89.9455,"n":54,"o":93.21,"t":"2025-11-20T05:00:00Z","v":1826,"vw":91.155144},{"c":92.4372,"h":92.45,"l":90.442,"n":52,"o":90.74,"t":"2025-11-21T05:00:00Z","v":391220,"vw":91.509419},{"c":94,"h":94.24,"l":92.69,"n":56,"o":92.7,"t":"2025-11-24T05:00:00Z","v":8077,"vw":93.911791},{"c":96.28,"h":96.28,"l":94.37,"n":65,"o":94.37,"t":"2025-11-25T05:00:00Z","v":6493,"vw":96.124952},{"c":97.0784,"h":97.12,"l":96.18,"n":100,"o":96.18,"t":"2025-11-26T05:00:00Z","v":5147,"vw":96.660448},{"c":97.4999,"h":97.56,"l":97.29,"n":24,"o":97.29,"t":"2025-11-28T05:00:00Z","v":3350,"vw":97.464551},{"c":96.36,"h":96.88,"l":96.27,"n":100,"o":96.27,"t":"2025-12-01T05:00:00Z","v":12400,"vw":96.389181},{"c":96.2658,"h":96.697,"l":96.2658,"n":32,"o":96.6,"t":"2025-12-02T05:00:00Z","v":1356,"vw":96.607618},{"c":98.0069,"h":98.0069,"l":96.79,"n":38,"o":96.79,"t":"2025-12-03T05:00:00Z","v":2075,"vw":97.383733},{"c":98.7628,"h":98.935,"l":98.16,"n":64,"o":98.16,"t":"2025-12-04T05:00:00Z","v":3910,"vw":98.535606},{"c":98.36,"h":99.02,"l":98.36,"n":199,"o":99.02,"t":"2025-12-05T05:00:00Z","v":64089,"vw":98.433765},{"c":98.4194,"h":98.715,"l":98.4194,"n":25,"o":98.466,"t":"2025-12-08T05:00:00Z","v":576,"vw":98.601973},{"c":98.57,"h":98.93,"l":98.51,"n":42,"o":98.51,"t":"2025-12-09T05:00:00Z","v":11496,"vw":98.599619},{"c":100.0347,"h":100.37,"l":98.78,"n":74,"o":98.78,"t":"2025-12-10T05:00:00Z","v":4189,"vw":99.359391},{"c":101.1093,"h":101.1093,"l":100.49,"n":58,"o":100.5,"t":"2025-12-11T05:00:00Z","v":1932,"vw":100.639199},{"c":99.6304,"h":101.35,"l":99.6304,"n":36,"o":101.35,"t":"2025-12-12T05:00:00Z","v":793,"vw":101.044585},{"c":98.935,"h":100.05,"l":98.83,"n":197,"o":100.05,"t":"2025-12-15T05:00:00Z","v":14582,"vw":99.120108},{"c":98.5272,"h":99.1,"l":98.23,"n":98,"o":98.725,"t":"2025-12-16T05:00:00Z","v":8286,"vw":98.862392},{"c":97.2761,"h":99.0709,"l":97.2761,"n":113,"o":98.81,"t":"2025-12-17T05:00:00Z","v":13481,"vw":98.180579},{"c":98.11,"h":98.72,"l":97.89,"n":130,"o":98.34,"t":"2025-12-18T05:00:00Z","v":13723,"vw":98.303096},{"c":98.68,"h":98.78,"l":98.615,"n":50,"o":98.615,"t":"2025-12-19T05:00:00Z","v":848376,"vw":98.680846},{"c":99.81,"h":100.13,"l":99.45,"n":51,"o":99.45,"t":"2025-12-22T05:00:00Z","v":2863,"vw":99.960118},{"c":99.23,"h":99.53,"l":99.21,"n":84,"o":99.215,"t":"2025-12-23T05:00:00Z","v":15265,"vw":99.319478},{"c":99.72,"h":99.72,"l":98.98,"n":70,"o":99.28,"t":"2025-12-24T05:00:00Z","v":12746,"vw":99.627979},{"c":98.9669,"h":98.97,"l":98.78,"n":54,"o":98.84,"t":"2025-12-26T05:00:00Z","v":7437,"vw":98.835478},{"c":98.47,"h":98.72,"l":98.32,"n":85,"o":98.51,"t":"2025-12-29T05:00:00Z","v":15852,"vw":98.460005},{"c":97.16,"h":98.02,"l":97.14,"n":161,"o":98.02,"t":"2025-12-30T05:00:00Z","v":97861,"vw":97.297549},{"c":96.59,"h":97.18,"l":96.45,"n":64,"o":97.18,"t":"2025-12-31T05:00:00Z","v":7011,"vw":96.844485},{"c":97.42,"h":97.475,"l":96.57,"n":165,"o":97.22,"t":"2026-01-02T05:00:00Z","v":30088,"vw":97.201116},{"c":99.0569,"h":99.27,"l":98.44,"n":73,"o":98.44,"t":"2026-01-05T05:00:00Z","v":2685,"vw":99.117706},{"c":100.3573,"h":100.3573,"l":98.89,"n":45,"o":98.89,"t":"2026-01-06T05:00:00Z","v":3838,"vw":99.313133},{"c":100.1115,"h":100.2901,"l":99.8685,"n":94,"o":99.95,"t":"2026-01-07T05:00:00Z","v":44745,"vw":100.058137},{"c":101.2402,"h":101.265,"l":99.76,"n":630,"o":99.76,"t":"2026-01-08T05:00:00Z","v":4677,"vw":100.606744},{"c":101.9997,"h":102.315,"l":101.8226,"n":54,"o":102.315,"t":"2026-01-09T05:00:00Z","v":1627,"vw":101.97556},{"c":102.4964,"h":102.4964,"l":101.52,"n":63,"o":101.66,"t":"2026-01-12T05:00:00Z","v":1510,"vw":101.737308},{"c":102.372,"h":102.63,"l":102.14,"n":65,"o":102.375,"t":"2026-01-13T05:00:00Z","v":3909,"vw":102.415146},{"c":103.0857,"h":103.14,"l":102.17,"n":89,"o":102.17,"t":"2026-01-14T05:00:00Z","v":5514,"vw":102.614435},{"c":104.0232,"h":104.38,"l":104.0232,"n":50,"o":104.1,"t":"2026-01-15T05:00:00Z","v":1206,"vw":104.196},{"c":104.1751,"h":104.575,"l":103.88,"n":60,"o":103.88,"t":"2026-01-16T05:00:00Z","v":1489,"vw":104.294586},{"c":102.9014,"h":103.815,"l":102.36,"n":147,"o":102.36,"t":"2026-01-20T05:00:00Z","v":11956,"vw":103.211697},{"c":104.98,"h":105.01,"l":103.45,"n":120,"o":103.78,"t":"2026-01-21T05:00:00Z","v":12258,"vw":104.93954},{"c":105.7256,"h":106.366,"l":105.67,"n":110,"o":105.84,"t":"2026-01-22T05:00:00Z","v":5646,"vw":105.892205},{"c":103.7876,"h":105.2,"l":103.68,"n":115,"o":105.2,"t":"2026-01-23T05:00:00Z","v":12880,"vw":104.662175},{"c":103.4336,"h":104.0515,"l":103.33,"n":79,"o":103.983,"t":"2026-01-26T05:00:00Z","v":3419,"vw":103.583478},{"c":103.6826,"h":103.6826,"l":103.1987,"n":39,"o":103.1987,"t":"2026-01-27T05:00:00Z","v":1340,"vw":103.384612},{"c":103.39,"h":103.615,"l":103.1,"n":83,"o":103.51,"t":"2026-01-28T05:00:00Z","v":14590,"vw":103.325293},{"c":103.2031,"h":103.2031,"l":102.15,"n":152,"o":102.98,"t":"2026-01-29T05:00:00Z","v":8308,"vw":102.864998},{"c":101.7166,"h":102.14,"l":101.2931,"n":74,"o":102.06,"t":"2026-01-30T05:00:00Z","v":3662,"vw":101.982462},{"c":102.66,"h":103.28,"l":101.24,"n":109,"o":101.24,"t":"2026-02-02T05:00:00Z","v":4270,"vw":102.932729},{"c":102.973,"h":103.479,"l":101.605,"n":72,"o":103.085,"t":"2026-02-03T05:00:00Z","v":2435,"vw":102.434872},{"c":102.0792,"h":103.59,"l":101.09,"n":87,"o":103.59,"t":"2026-02-04T05:00:00Z","v":4173,"vw":101.953178},{"c":100.39,"h":102.27,"l":99.92,"n":115,"o":101.43,"t":"2026-02-05T05:00:00Z","v":17379,"vw":100.682353},{"c":103.93,"h":104.11,"l":101.93,"n":94,"o":101.93,"t":"2026-02-06T05:00:00Z","v":12841,"vw":103.907529},{"c":104.39,"h":104.82,"l":103.61,"n":115,"o":103.86,"t":"2026-02-09T05:00:00Z","v":37049,"vw":104.160386},{"c":104.2501,"h":105.25,"l":104.2501,"n":163,"o":104.8,"t":"2026-02-10T05:00:00Z","v":16290,"vw":104.755718},{"c":103.93,"h":104.988,"l":103.3799,"n":255,"o":104.988,"t":"2026-02-11T05:00:00Z","v":12622,"vw":103.856671},{"c":101.7225,"h":104.61,"l":101.47,"n":61,"o":104.5,"t":"2026-02-12T05:00:00Z","v":1543,"vw":103.160758},{"c":102.97,"h":103.9,"l":101.63,"n":183,"o":102.33,"t":"2026-02-13T05:00:00Z","v":17121,"vw":103.322297},{"c":103.1481,"h":103.398,"l":101.829,"n":63,"o":102.89,"t":"2026-02-17T05:00:00Z","v":3308,"vw":102.500476},{"c":103.4713,"h":104.4,"l":103.4713,"n":37,"o":104.28,"t":"2026-02-18T05:00:00Z","v":2048,"vw":104.384848},{"c":103.628,"h":103.628,"l":102.48,"n":80,"o":102.48,"t":"2026-02-19T05:00:00Z","v":4611,"vw":103.026286},{"c":103.63,"h":104.25,"l":102.89,"n":84,"o":102.89,"t":"2026-02-20T05:00:00Z","v":180339,"vw":103.602745},{"c":101.93,"h":103.14,"l":101.3,"n":108,"o":103.14,"t":"2026-02-23T05:00:00Z","v":8066,"vw":102.175788},{"c":103.2267,"h":103.27,"l":102.67,"n":39,"o":102.72,"t":"2026-02-24T05:00:00Z","v":1159,"vw":102.886482},{"c":103.09,"h":103.77,"l":102.97,"n":121,"o":103.7001,"t":"2026-02-25T05:00:00Z","v":41330,"vw":103.245082},{"c":104.2407,"h":104.26,"l":102.83,"n":122,"o":103.57,"t":"2026-02-26T05:00:00Z","v":73102,"vw":103.825762},{"c":102.3303,"h":102.8,"l":101.79,"n":183,"o":102.79,"t":"2026-02-27T05:00:00Z","v":26828,"vw":102.543344},{"c":103.44,"h":103.48,"l":101.6,"n":109,"o":101.61,"t":"2026-03-02T05:00:00Z","v":22810,"vw":103.365945},{"c":101.552,"h":101.552,"l":99.59,"n":91,"o":100.73,"t":"2026-03-03T05:00:00Z","v":4342,"vw":100.5653},{"c":102.46,"h":102.91,"l":101.83,"n":79,"o":102.45,"t":"2026-03-04T05:00:00Z","v":9646,"vw":102.51614},{"c":100.82,"h":102.0693,"l":99.9394,"n":221,"o":101.58,"t":"2026-03-05T05:00:00Z","v":25463,"vw":100.966004},{"c":98.3085,"h":98.95,"l":98.23,"n":89,"o":98.46,"t":"2026-03-06T05:00:00Z","v":2821,"vw":98.458722},{"c":99.3947,"h":99.3947,"l":95.86,"n":140,"o":96.9,"t":"2026-03-09T04:00:00Z","v":13093,"vw":97.304632},{"c":99.1409,"h":100.53,"l":99.1409,"n":88,"o":99.21,"t":"2026-03-10T04:00:00Z","v":4140,"vw":99.59277},{"c":99.052,"h":99.54,"l":98.31,"n":140,"o":98.75,"t":"2026-03-11T04:00:00Z","v":11812,"vw":98.703799},{"c":96.8865,"h":97.6,"l":96.8865,"n":58,"o":97.6,"t":"2026-03-12T04:00:00Z","v":2727,"vw":97.260136},{"c":96.5647,"h":97.48,"l":96.51,"n":49,"o":97.48,"t":"2026-03-13T04:00:00Z","v":1877,"vw":97.126},{"c":97.5,"h":98.35,"l":97.5,"n":51,"o":97.79,"t":"2026-03-16T04:00:00Z","v":2325,"vw":97.988205},{"c":98.1,"h":98.6701,"l":97.92,"n":99,"o":98.13,"t":"2026-03-17T04:00:00Z","v":14373,"vw":98.208893},{"c":96.78,"h":97.65,"l":96.53,"n":70,"o":97.65,"t":"2026-03-18T04:00:00Z","v":12261,"vw":96.846212},{"c":97.18,"h":97.24,"l":95.29,"n":108,"o":95.3,"t":"2026-03-19T04:00:00Z","v":10080,"vw":96.709437},{"c":94.9762,"h":97,"l":94.61,"n":50,"o":97,"t":"2026-03-20T04:00:00Z","v":293395,"vw":96.060373},{"c":97.37,"h":98.49,"l":96.92,"n":62,"o":96.92,"t":"2026-03-23T04:00:00Z","v":11146,"vw":97.378406},{"c":97.6501,"h":97.6501,"l":96.49,"n":30,"o":96.49,"t":"2026-03-24T04:00:00Z","v":1203,"vw":96.49},{"c":98.7985,"h":99.11,"l":98.7985,"n":45,"o":98.96,"t":"2026-03-25T04:00:00Z","v":1324,"vw":99.01},{"c":97.1368,"h":97.56,"l":97.1368,"n":86,"o":97.56,"t":"2026-03-26T04:00:00Z","v":1530,"vw":97.56},{"c":95.5,"h":96.27,"l":95.5,"n":47,"o":96.27,"t":"2026-03-27T04:00:00Z","v":15676,"vw":95.541354},{"c":94.168,"h":96.45,"l":94.168,"n":46,"o":96.45,"t":"2026-03-30T04:00:00Z","v":1457,"vw":95.923558},{"c":97.14,"h":97.14,"l":95.56,"n":70,"o":95.56,"t":"2026-03-31T04:00:00Z","v":2600,"vw":96.360632},{"c":98.04,"h":99.1,"l":98,"n":75,"o":98.21,"t":"2026-04-01T04:00:00Z","v":3420,"vw":98.565199},{"c":98.53,"h":98.6,"l":96.83,"n":61,"o":96.83,"t":"2026-04-02T04:00:00Z","v":10182,"vw":98.44457},{"c":98.9,"h":98.9,"l":98.13,"n":157,"o":98.22,"t":"2026-04-06T04:00:00Z","v":28879,"vw":98.742348},{"c":99.08,"h":99.08,"l":97.79,"n":67,"o":98.17,"t":"2026-04-07T04:00:00Z","v":8032,"vw":98.743924},{"c":101.8608,"h":102.37,"l":101.45,"n":49,"o":102.37,"t":"2026-04-08T04:00:00Z","v":1587,"vw":102.028744},{"c":102.61,"h":102.64,"l":101.33,"n":99,"o":101.33,"t":"2026-04-09T04:00:00Z","v":15022,"vw":102.31458},{"c":102.19,"h":102.79,"l":101.96,"n":134,"o":102.79,"t":"2026-04-10T04:00:00Z","v":14169,"vw":102.223067},{"c":103.7143,"h":103.7143,"l":101.89,"n":57,"o":101.89,"t":"2026-04-13T04:00:00Z","v":3720,"vw":102.86653},{"c":105.1538,"h":105.45,"l":104.63,"n":50,"o":104.63,"t":"2026-04-14T04:00:00Z","v":3676,"vw":105.043373},{"c":105.37,"h":105.43,"l":105.29,"n":46,"o":105.29,"t":"2026-04-15T04:00:00Z","v":9556,"vw":105.372623},{"c":105.6591,"h":105.66,"l":105.38,"n":35,"o":105.41,"t":"2026-04-16T04:00:00Z","v":1192,"vw":105.41828},{"c":107.98,"h":108.61,"l":107.145,"n":64,"o":107.23,"t":"2026-04-17T04:00:00Z","v":1234474,"vw":108.068992},{"c":108.4831,"h":108.4831,"l":108.08,"n":160,"o":108.25,"t":"2026-04-20T04:00:00Z","v":12616,"vw":108.307859},{"c":107.4141,"h":109.25,"l":107.4,"n":97,"o":109.25,"t":"2026-04-21T04:00:00Z","v":8940,"vw":107.624723},{"c":108.17,"h":108.75,"l":107.79,"n":46,"o":108.75,"t":"2026-04-22T04:00:00Z","v":1728,"vw":108.10473},{"c":107.88,"h":108.61,"l":107.25,"n":46,"o":108.26,"t":"2026-04-23T04:00:00Z","v":3623,"vw":107.999238},{"c":108.35,"h":108.879,"l":108.135,"n":84,"o":108.36,"t":"2026-04-24T04:00:00Z","v":5970,"vw":108.488008},{"c":108.42,"h":108.58,"l":108.25,"n":105,"o":108.43,"t":"2026-04-27T04:00:00Z","v":14864,"vw":108.316028},{"c":107.19,"h":107.97,"l":106.91,"n":65,"o":107.97,"t":"2026-04-28T04:00:00Z","v":4022,"vw":107.148917},{"c":106.46,"h":107.29,"l":105.98,"n":131,"o":107.29,"t":"2026-04-29T04:00:00Z","v":28663,"vw":106.456605},{"c":108.61,"h":108.84,"l":106.75,"n":72,"o":106.75,"t":"2026-04-30T04:00:00Z","v":8957,"vw":108.153803},{"c":109.33,"h":109.43,"l":108.93,"n":62,"o":109.07,"t":"2026-05-01T04:00:00Z","v":3977,"vw":109.184467},{"c":108.73,"h":109.79,"l":108.21,"n":107,"o":109.06,"t":"2026-05-04T04:00:00Z","v":9464,"vw":109.192355},{"c":110.5526,"h":110.5526,"l":110.12,"n":54,"o":110.12,"t":"2026-05-05T04:00:00Z","v":3523,"vw":110.251034},{"c":112.18,"h":112.28,"l":111.59,"n":66,"o":111.59,"t":"2026-05-06T04:00:00Z","v":18102,"vw":112.178123},{"c":110.354,"h":111.46,"l":110.354,"n":47,"o":111.46,"t":"2026-05-07T04:00:00Z","v":1979,"vw":110.918667},{"c":111.2473,"h":111.28,"l":110.89,"n":37,"o":110.89,"t":"2026-05-08T04:00:00Z","v":1319,"vw":111.015346},{"c":111.76,"h":112.135,"l":111.39,"n":59,"o":111.39,"t":"2026-05-11T04:00:00Z","v":3928,"vw":111.951437},{"c":110.5955,"h":110.61,"l":109.095,"n":57,"o":109.56,"t":"2026-05-12T04:00:00Z","v":2231,"vw":109.856786},{"c":110.59,"h":110.905,"l":110.17,"n":80,"o":110.17,"t":"2026-05-13T04:00:00Z","v":4034,"vw":110.507718},{"c":111.25,"h":111.62,"l":111.25,"n":32,"o":111.32,"t":"2026-05-14T04:00:00Z","v":503,"vw":111.386646},{"c":108.6381,"h":108.6381,"l":108.6381,"n":37,"o":108.6381,"t":"2026-05-15T04:00:00Z","v":294,"vw":108.6381},{"c":107.94,"h":108.5,"l":107.52,"n":45,"o":108.5,"t":"2026-05-18T04:00:00Z","v":4322,"vw":108.065151},{"c":106.8048,"h":107.3,"l":106.04,"n":63,"o":107.3,"t":"2026-05-19T04:00:00Z","v":4596,"vw":107.139849},{"c":109.4914,"h":109.4914,"l":108.91,"n":31,"o":108.95,"t":"2026-05-20T04:00:00Z","v":488,"vw":109.036667},{"c":110.53,"h":110.53,"l":109.36,"n":120,"o":110.03,"t":"2026-05-21T04:00:00Z","v":9517,"vw":109.582596},{"c":111.5765,"h":111.95,"l":111.39,"n":67,"o":111.66,"t":"2026-05-22T04:00:00Z","v":1765,"vw":111.672165},{"c":113.8,"h":113.8,"l":112.94,"n":68,"o":112.94,"t":"2026-05-26T04:00:00Z","v":9496,"vw":113.722851},{"c":113.6784,"h":113.75,"l":113.6784,"n":49,"o":113.75,"t":"2026-05-27T04:00:00Z","v":879,"vw":113.728264},{"c":114.25,"h":114.5408,"l":113.74,"n":63,"o":113.74,"t":"2026-05-28T04:00:00Z","v":2526,"vw":114.278973},{"c":113.6,"h":114.1,"l":113.05,"n":191,"o":114.1,"t":"2026-05-29T04:00:00Z","v":2134,"vw":113.391667},{"c":113.02,"h":113.45,"l":113.02,"n":40,"o":113.45,"t":"2026-06-01T04:00:00Z","v":803,"vw":113.186023},{"c":114.08,"h":114.21,"l":113.61,"n":84,"o":113.61,"t":"2026-06-02T04:00:00Z","v":3666,"vw":113.991762},{"c":112.631,"h":112.67,"l":112.48,"n":41,"o":112.67,"t":"2026-06-03T04:00:00Z","v":685,"vw":112.518},{"c":114.25,"h":114.6096,"l":114.11,"n":39,"o":114.11,"t":"2026-06-04T04:00:00Z","v":909,"vw":114.318433},{"c":110.3355,"h":112.05,"l":109.85,"n":53,"o":112.05,"t":"2026-06-05T04:00:00Z","v":3106,"vw":111.255951},{"c":111.18,"h":111.62,"l":111.15,"n":73,"o":111.62,"t":"2026-06-08T04:00:00Z","v":12552,"vw":111.220613},{"c":111.66,"h":111.73,"l":108.87,"n":77,"o":109.55,"t":"2026-06-09T04:00:00Z","v":9162,"vw":111.273009},{"c":110.51,"h":112.35,"l":110.35,"n":67,"o":111.27,"t":"2026-06-10T04:00:00Z","v":2132,"vw":111.061833},{"c":113.58,"h":113.74,"l":111.46,"n":63,"o":111.52,"t":"2026-06-11T04:00:00Z","v":8504,"vw":113.291283},{"c":114.6601,"h":115.05,"l":114.48,"n":57,"o":114.48,"t":"2026-06-12T04:00:00Z","v":4554,"vw":114.89953},{"c":115.72,"h":116.61,"l":115.355,"n":72,"o":116.61,"t":"2026-06-15T04:00:00Z","v":8261,"vw":115.690617},{"c":114.87,"h":116.18,"l":114.45,"n":102,"o":116.14,"t":"2026-06-16T04:00:00Z","v":9020,"vw":115.645382},{"c":113.7249,"h":115.95,"l":113.7249,"n":48,"o":114.92,"t":"2026-06-17T04:00:00Z","v":1587,"vw":115.3393},{"c":115.71,"h":116.04,"l":114.69,"n":131,"o":114.9,"t":"2026-06-18T04:00:00Z","v":511307,"vw":115.759914},{"c":117.01,"h":117.44,"l":116.62,"n":98,"o":117,"t":"2026-06-22T04:00:00Z","v":4570,"vw":116.940167},{"c":115.85,"h":116.45,"l":115.85,"n":48,"o":116.29,"t":"2026-06-23T04:00:00Z","v":2959,"vw":116.339959},{"c":116.39,"h":116.8,"l":115.87,"n":55,"o":116.03,"t":"2026-06-24T04:00:00Z","v":2731,"vw":116.462206},{"c":117.07,"h":117.07,"l":116.82,"n":124,"o":117.03,"t":"2026-06-25T04:00:00Z","v":3255,"vw":116.93041},{"c":116.9946,"h":117.5,"l":116.76,"n":49,"o":117.5,"t":"2026-06-26T04:00:00Z","v":4461,"vw":117.414583},{"c":117.18,"h":117.27,"l":116.1784,"n":91,"o":116.7,"t":"2026-06-29T04:00:00Z","v":7631,"vw":116.867196},{"c":117.89,"h":117.89,"l":117.3,"n":75,"o":117.34,"t":"2026-06-30T04:00:00Z","v":4314,"vw":117.675676},{"c":117.4737,"h":118.51,"l":117.46,"n":55,"o":118.46,"t":"2026-07-01T04:00:00Z","v":3880,"vw":118.216606},{"c":116.82,"h":117.07,"l":116.21,"n":74,"o":117.04,"t":"2026-07-02T04:00:00Z","v":13966,"vw":116.654938},{"c":117.13,"h":117.39,"l":116.67,"n":86,"o":116.67,"t":"2026-07-06T04:00:00Z","v":19701,"vw":117.104479},{"c":116.29,"h":116.63,"l":115.82,"n":207,"o":116.34,"t":"2026-07-07T04:00:00Z","v":115891,"vw":116.26541},{"c":115.02,"h":115.415,"l":114.46,"n":229,"o":115.03,"t":"2026-07-08T04:00:00Z","v":122768,"vw":114.963166},{"c":116.355,"h":116.52,"l":115.62,"n":62,"o":115.62,"t":"2026-07-09T04:00:00Z","v":1503,"vw":116.324319},{"c":115.79,"h":116.69,"l":115.79,"n":106,"o":116.69,"t":"2026-07-10T04:00:00Z","v":21927,"vw":115.822844},{"c":115,"h":115.525,"l":114.81,"n":117,"o":115.31,"t":"2026-07-13T04:00:00Z","v":21116,"vw":115.007546},{"c":115.42,"h":115.58,"l":115.31,"n":71,"o":115.58,"t":"2026-07-14T04:00:00Z","v":22039,"vw":115.412552},{"c":115.77,"h":116.09,"l":115.5,"n":83,"o":115.5,"t":"2026-07-15T04:00:00Z","v":11005,"vw":115.734322},{"c":115.88,"h":116.35,"l":115.69,"n":53,"o":116.35,"t":"2026-07-16T04:00:00Z","v":9073,"vw":115.859457},{"c":115.23,"h":115.7,"l":115.17,"n":54,"o":115.7,"t":"2026-07-17T04:00:00Z","v":163497,"vw":115.464043},{"c":114.55,"h":115.07,"l":114.55,"n":59,"o":115,"t":"2026-07-20T04:00:00Z","v":2645,"vw":114.893473},{"c":116.1569,"h":116.1569,"l":115.91,"n":38,"o":115.95,"t":"2026-07-21T04:00:00Z","v":711,"vw":115.973837},{"c":115.16,"h":115.84,"l":115,"n":113,"o":115.84,"t":"2026-07-22T04:00:00Z","v":4349,"vw":115.431238},{"c":114.31,"h":114.32,"l":113.755,"n":145,"o":114.06,"t":"2026-07-23T04:00:00Z","v":2087,"vw":114.053234},{"c":113.9567,"h":114.68,"l":113.9567,"n":41,"o":114.45,"t":"2026-07-24T04:00:00Z","v":982,"vw":114.46},{"c":114.7973,"h":114.7973,"l":114.181,"n":54,"o":114.181,"t":"2026-07-27T04:00:00Z","v":1537,"vw":114.633835},{"c":114.92,"h":115.02,"l":113.77,"n":89,"o":114.04,"t":"2026-07-28T04:00:00Z","v":15420,"vw":114.587261},{"c":112.78,"h":114.7,"l":112.78,"n":75,"o":113.73,"t":"2026-07-29T04:00:00Z","v":10588,"vw":112.882796},{"c":114.62,"h":114.7,"l":113.47,"n":80,"o":113.535,"t":"2026-07-30T04:00:00Z","v":10893,"vw":114.577375},{"c":114.013,"h":114.67,"l":113.19,"n":59,"o":114.67,"t":"2026-07-31T04:00:00Z","v":1347,"vw":114.140858},{"c":116.0485,"h":116.09,"l":115.4684,"n":49,"o":115.4684,"t":"2026-08-03T04:00:00Z","v":1494,"vw":115.837649},{"c":118.06,"h":118.2701,"l":116.45,"n":82,"o":116.45,"t":"2026-08-04T04:00:00Z","v":3800,"vw":117.99073},{"c":117.4905,"h":117.9,"l":117.4905,"n":79,"o":117.9,"t":"2026-08-05T04:00:00Z","v":3049,"vw":117.886264},{"c":116.8427,"h":117.86,"l":116.8427,"n":145,"o":117.65,"t":"2026-08-06T04:00:00Z","v":3081,"vw":117.684667},{"c":118.0519,"h":118.0519,"l":117.76,"n":41,"o":117.76,"t":"2026-08-07T04:00:00Z","v":1339,"vw":117.840973},{"c":117.3641,"h":117.775,"l":117.31,"n":153,"o":117.775,"t":"2026-08-10T04:00:00Z","v":2027,"vw":117.433222},{"c":117.73,"h":118.01,"l":117.6999,"n":511,"o":118,"t":"2026-08-11T04:00:00Z","v":115669,"vw":117.763805},{"c":118.47,"h":118.7,"l":118.08,"n":107,"o":118.45,"t":"2026-08-12T04:00:00Z","v":14959,"vw":118.432744},{"c":118.78,"h":118.9,"l":118.78,"n":110,"o":118.9,"t":"2026-08-13T04:00:00Z","v":7002,"vw":118.818837},{"c":119.4134,"h":119.4134,"l":119.41,"n":31,"o":119.41,"t":"2026-08-14T04:00:00Z","v":231,"vw":119.41},{"c":119.11,"h":119.11,"l":118.985,"n":84,"o":118.985,"t":"2026-08-17T04:00:00Z","v":9171,"vw":119.092615},{"c":117.68,"h":117.68,"l":117.59,"n":63,"o":117.59,"t":"2026-08-18T04:00:00Z","v":8366,"vw":117.665044},{"c":118.23,"h":118.58,"l":118.16,"n":83,"o":118.5,"t":"2026-08-19T04:00:00Z","v":4731,"vw":118.352457},{"c":116.48,"h":117.195,"l":116.44,"n":124,"o":117.19,"t":"2026-08-20T04:00:00Z","v":12029,"vw":116.533894},{"c":117.5254,"h":117.5254,"l":116.9,"n":93,"o":116.9,"t":"2026-08-21T04:00:00Z","v":57484,"vw":117.476141},{"c":116.61,"h":116.845,"l":116.6,"n":104,"o":116.76,"t":"2026-08-24T04:00:00Z","v":12235,"vw":116.652693},{"c":117.13,"h":117.13,"l":116.805,"n":80,"o":117.01,"t":"2026-08-25T04:00:00Z","v":7454,"vw":117.002736},{"c":117.0606,"h":117.52,"l":116.945,"n":80,"o":117.41,"t":"2026-08-26T04:00:00Z","v":4099,"vw":117.407217},{"c":117.4441,"h":117.54,"l":117.04,"n":84,"o":117.04,"t":"2026-08-27T04:00:00Z","v":1753,"vw":117.230908},{"c":115.873,"h":117.36,"l":115.873,"n":104,"o":117.32,"t":"2026-08-28T04:00:00Z","v":2257,"vw":116.755909},{"c":114.98,"h":115.67,"l":114.79,"n":59,"o":115.67,"t":"2026-08-31T04:00:00Z","v":5056,"vw":114.883256},{"c":113.82,"h":114.54,"l":113.8099,"n":72,"o":114.54,"t":"2026-09-01T04:00:00Z","v":1609,"vw":113.934775},{"c":115.1192,"h":115.1192,"l":114.815,"n":62,"o":114.815,"t":"2026-09-02T04:00:00Z","v":1474,"vw":114.886931},{"c":115.5776,"h":115.62,"l":115.43,"n":73,"o":115.43,"t":"2026-09-03T04:00:00Z","v":1223,"vw":115.54},{"c":115.92,"h":115.92,"l":115.92,"n":32,"o":115.92,"t":"2026-09-04T04:00:00Z","v":307,"vw":115.92},{"c":115.36,"h":115.71,"l":115.36,"n":55,"o":115.48,"t":"2026-09-08T04:00:00Z","v":1462,"vw":115.513996},{"c":113.8121,"h":114.29,"l":113.8121,"n":43,"o":114.29,"t":"2026-09-09T04:00:00Z","v":542,"vw":114.235},{"c":112.6355,"h":113.185,"l":112.475,"n":69,"o":113.035,"t":"2026-09-10T04:00:00Z","v":3478,"vw":112.708289},{"c":113.11,"h":113.43,"l":113.11,"n":93,"o":113.43,"t":"2026-09-11T04:00:00Z","v":6363,"vw":113.35704},{"c":112.7774,"h":113,"l":112.7774,"n":49,"o":113,"t":"2026-09-14T04:00:00Z","v":689,"vw":112.937143},{"c":111.9025,"h":111.9025,"l":111.79,"n":59,"o":111.89,"t":"2026-09-15T04:00:00Z","v":1094,"vw":111.877374},{"c":111.4849,"h":112.36,"l":111.4849,"n":32,"o":112.36,"t":"2026-09-16T04:00:00Z","v":466,"vw":112.36},{"c":112.47,"h":113.11,"l":112.47,"n":39,"o":113.11,"t":"2026-09-17T04:00:00Z","v":3190,"vw":112.546286},{"c":111.41,"h":111.41,"l":111.07,"n":43,"o":111.07,"t":"2026-09-18T04:00:00Z","v":2141,"vw":111.385869},{"c":112.17,"h":112.49,"l":112.17,"n":49,"o":112.49,"t":"2026-09-21T04:00:00Z","v":1871,"vw":112.327587},{"c":112.81,"h":112.95,"l":112.56,"n":42,"o":112.95,"t":"2026-09-22T04:00:00Z","v":1255,"vw":112.774267},{"c":110.79,"h":111.16,"l":110.79,"n":41,"o":111.16,"t":"2026-09-23T04:00:00Z","v":1045,"vw":110.842782},{"c":110.54,"h":110.54,"l":110.04,"n":59,"o":110.04,"t":"2026-09-24T04:00:00Z","v":4583,"vw":110.306808},{"c":110.7858,"h":110.9,"l":110.2,"n":56,"o":110.71,"t":"2026-09-25T04:00:00Z","v":2302,"vw":110.489156},{"c":109.9,"h":110.27,"l":109.5,"n":52,"o":110.16,"t":"2026-09-28T04:00:00Z","v":4457,"vw":109.961431},{"c":109.49,"h":109.49,"l":109.05,"n":91,"o":109.11,"t":"2026-09-29T04:00:00Z","v":6736,"vw":109.196892},{"c":109.38,"h":110.03,"l":109.38,"n":45,"o":110.03,"t":"2026-09-30T04:00:00Z","v":1139,"vw":109.669086},{"c":109.5302,"h":109.609,"l":109.445,"n":61,"o":109.445,"t":"2026-10-01T04:00:00Z","v":974,"vw":109.49745},{"c":110.56,"h":110.62,"l":110.44,"n":61,"o":110.44,"t":"2026-10-02T04:00:00Z","v":9121,"vw":110.558888},{"c":110.66,"h":111.16,"l":110.26,"n":418,"o":110.26,"t":"2026-10-05T04:00:00Z","v":11407,"vw":110.630848},{"c":110.1,"h":111.06,"l":109.94,"n":127,"o":111.06,"t":"2026-10-06T04:00:00Z","v":30938,"vw":110.097234},{"c":108.69,"h":108.99,"l":108.37,"n":118,"o":108.99,"t":"2026-10-07T04:00:00Z","v":1911,"vw":108.72535},{"c":108.86,"h":108.86,"l":107.62,"n":129,"o":107.98,"t":"2026-10-08T04:00:00Z","v":12002,"vw":108.150532},{"c":109.09,"h":109.09,"l":108.87,"n":92,"o":108.87,"t":"2026-10-09T04:00:00Z","v":4826,"vw":108.941035},{"c":108.7245,"h":108.86,"l":108.7245,"n":40,"o":108.85,"t":"2026-10-12T04:00:00Z","v":617,"vw":108.816192},{"c":108.2822,"h":108.2822,"l":108.2822,"n":25,"o":108.2822,"t":"2026-10-13T04:00:00Z","v":129,"vw":108.2822},{"c":106.22,"h":106.585,"l":106.22,"n":52,"o":106.585,"t":"2026-10-14T04:00:00Z","v":2954,"vw":106.357337},{"c":107.52,"h":107.52,"l":106.15,"n":43,"o":106.15,"t":"2026-10-15T04:00:00Z","v":3706,"vw":107.200544},{"c":105.7938,"h":107.63,"l":105.7938,"n":39,"o":107.63,"t":"2026-10-16T04:00:00Z","v":1622,"vw":107.420234},{"c":106.0787,"h":106.14,"l":105.985,"n":39,"o":105.985,"t":"2026-10-19T04:00:00Z","v":3639,"vw":106.090342},{"c":107.8351,"h":108.09,"l":107.74,"n":27,"o":108.09,"t":"2026-10-20T04:00:00Z","v":1332,"vw":107.92784},{"c":108.23,"h":108.23,"l":108.155,"n":28,"o":108.155,"t":"2026-10-21T04:00:00Z","v":66746,"vw":108.219182},{"c":108.17,"h":108.17,"l":107.53,"n":81,"o":107.66,"t":"2026-10-22T04:00:00Z","v":12645,"vw":107.797605}],"volatilityBars":[{"c":112.95,"h":112.95,"l":112.95,"n":4,"o":112.95,"t":"2026-09-22T13:30:00Z","v":255,"vw":112.95},{"c":112.56,"h":112.56,"l":112.56,"n":1,"o":112.56,"t":"2026-09-22T16:00:00Z","v":247,"vw":112.56},{"c":112.64,"h":112.64,"l":112.64,"n":1,"o":112.64,"t":"2026-09-22T16:45:00Z","v":119,"vw":112.64},{"c":112.86,"h":112.86,"l":112.86,"n":1,"o":112.86,"t":"2026-09-22T18:45:00Z","v":120,"vw":112.86},{"c":112.81,"h":112.81,"l":112.81,"n":4,"o":112.81,"t":"2026-09-22T20:00:00Z","v":404,"vw":112.81},{"c":111.16,"h":111.16,"l":111.16,"n":1,"o":111.16,"t":"2026-09-23T16:30:00Z","v":100,"vw":111.16},{"c":110.79,"h":110.79,"l":110.79,"n":3,"o":110.79,"t":"2026-09-23T20:00:00Z","v":603,"vw":110.79},{"c":110.05,"h":110.05,"l":110.04,"n":4,"o":110.04,"t":"2026-09-24T14:45:00Z","v":822,"vw":110.047567},{"c":110.39,"h":110.39,"l":110.39,"n":2,"o":110.39,"t":"2026-09-24T16:15:00Z","v":200,"vw":110.39},{"c":110.37,"h":110.37,"l":110.37,"n":2,"o":110.37,"t":"2026-09-24T17:00:00Z","v":426,"vw":110.37},{"c":110.25,"h":110.26,"l":110.25,"n":7,"o":110.25,"t":"2026-09-24T17:15:00Z","v":1602,"vw":110.252372},{"c":110.54,"h":110.54,"l":110.54,"n":3,"o":110.54,"t":"2026-09-24T20:00:00Z","v":1103,"vw":110.54},{"c":110.54,"h":110.54,"l":110.54,"n":1,"o":110.54,"t":"2026-09-24T20:45:00Z","v":100,"vw":110.54},{"c":110.71,"h":110.71,"l":110.71,"n":1,"o":110.71,"t":"2026-09-25T13:45:00Z","v":100,"vw":110.71},{"c":110.36,"h":110.575,"l":110.2,"n":10,"o":110.51,"t":"2026-09-25T14:00:00Z","v":1000,"vw":110.3345},{"c":110.55,"h":110.55,"l":110.5498,"n":4,"o":110.55,"t":"2026-09-25T15:15:00Z","v":400,"vw":110.54995},{"c":110.9,"h":110.9,"l":110.75,"n":3,"o":110.75,"t":"2026-09-25T16:00:00Z","v":300,"vw":110.85},{"c":110.16,"h":110.16,"l":110.16,"n":2,"o":110.16,"t":"2026-09-28T14:15:00Z","v":200,"vw":110.16},{"c":109.5,"h":109.5,"l":109.5,"n":5,"o":109.5,"t":"2026-09-28T15:15:00Z","v":601,"vw":109.5},{"c":110.27,"h":110.27,"l":110.27,"n":9,"o":110.27,"t":"2026-09-28T16:15:00Z","v":1014,"vw":110.27},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-09-28T16:45:00Z","v":100,"vw":109.92},{"c":109.9,"h":109.9,"l":109.9,"n":3,"o":109.9,"t":"2026-09-28T20:00:00Z","v":1094,"vw":109.9},{"c":109.13,"h":109.13,"l":109.11,"n":2,"o":109.11,"t":"2026-09-29T15:45:00Z","v":400,"vw":109.125},{"c":109.05,"h":109.05,"l":109.05,"n":4,"o":109.05,"t":"2026-09-29T16:00:00Z","v":178,"vw":109.05},{"c":109.19,"h":109.2,"l":109.19,"n":21,"o":109.2,"t":"2026-09-29T18:00:00Z","v":5408,"vw":109.190189},{"c":109.49,"h":109.49,"l":109.49,"n":3,"o":109.49,"t":"2026-09-29T19:45:00Z","v":334,"vw":109.49},{"c":110.03,"h":110.03,"l":110.03,"n":3,"o":110.03,"t":"2026-09-30T13:30:00Z","v":328,"vw":110.03},{"c":109.38,"h":109.38,"l":109.38,"n":3,"o":109.38,"t":"2026-09-30T20:00:00Z","v":409,"vw":109.38},{"c":109.445,"h":109.445,"l":109.445,"n":3,"o":109.445,"t":"2026-10-01T16:30:00Z","v":402,"vw":109.445},{"c":109.5957,"h":109.609,"l":109.5957,"n":2,"o":109.609,"t":"2026-10-01T19:15:00Z","v":200,"vw":109.60235},{"c":110.61,"h":110.61,"l":110.61,"n":1,"o":110.61,"t":"2026-10-02T12:30:00Z","v":407,"vw":110.61},{"c":110.4401,"h":110.4401,"l":110.44,"n":2,"o":110.44,"t":"2026-10-02T19:00:00Z","v":200,"vw":110.44005},{"c":110.54,"h":110.62,"l":110.505,"n":13,"o":110.6,"t":"2026-10-02T19:45:00Z","v":3016,"vw":110.565177},{"c":110.56,"h":110.56,"l":110.56,"n":3,"o":110.56,"t":"2026-10-02T20:00:00Z","v":5266,"vw":110.56},{"c":110.26,"h":110.26,"l":110.26,"n":5,"o":110.26,"t":"2026-10-05T15:15:00Z","v":1233,"vw":110.26},{"c":110.54,"h":110.54,"l":110.54,"n":1,"o":110.54,"t":"2026-10-05T16:00:00Z","v":100,"vw":110.54},{"c":110.825,"h":110.825,"l":110.825,"n":4,"o":110.825,"t":"2026-10-05T16:45:00Z","v":338,"vw":110.825},{"c":110.765,"h":110.765,"l":110.765,"n":2,"o":110.765,"t":"2026-10-05T17:00:00Z","v":207,"vw":110.765},{"c":110.65,"h":110.65,"l":110.65,"n":2,"o":110.65,"t":"2026-10-05T17:15:00Z","v":101,"vw":110.65},{"c":110.85,"h":110.85,"l":110.85,"n":4,"o":110.85,"t":"2026-10-05T17:45:00Z","v":170,"vw":110.85},{"c":110.79,"h":110.79,"l":110.79,"n":2,"o":110.79,"t":"2026-10-05T18:45:00Z","v":101,"vw":110.79},{"c":111.16,"h":111.16,"l":111.16,"n":3,"o":111.16,"t":"2026-10-05T19:00:00Z","v":192,"vw":111.16},{"c":110.71,"h":110.71,"l":110.62,"n":40,"o":110.68,"t":"2026-10-05T19:45:00Z","v":2500,"vw":110.680712},{"c":110.66,"h":110.66,"l":110.66,"n":3,"o":110.66,"t":"2026-10-05T20:00:00Z","v":5273,"vw":110.66},{"c":111.06,"h":111.06,"l":111.06,"n":6,"o":111.06,"t":"2026-10-06T13:30:00Z","v":180,"vw":111.06},{"c":110.22,"h":110.22,"l":110.22,"n":2,"o":110.22,"t":"2026-10-06T14:45:00Z","v":102,"vw":110.22},{"c":110.31,"h":110.31,"l":110.31,"n":2,"o":110.31,"t":"2026-10-06T16:45:00Z","v":120,"vw":110.31},{"c":110.19,"h":110.19,"l":110.19,"n":2,"o":110.19,"t":"2026-10-06T17:30:00Z","v":152,"vw":110.19},{"c":110.16,"h":110.2,"l":110.16,"n":9,"o":110.16,"t":"2026-10-06T17:45:00Z","v":1961,"vw":110.179167},{"c":110.11,"h":110.11,"l":109.94,"n":55,"o":109.94,"t":"2026-10-06T19:45:00Z","v":9880,"vw":110.059248},{"c":110.1,"h":110.1,"l":110.1,"n":3,"o":110.1,"t":"2026-10-06T20:00:00Z","v":15794,"vw":110.1},{"c":108.99,"h":108.99,"l":108.99,"n":6,"o":108.99,"t":"2026-10-07T13:30:00Z","v":442,"vw":108.99},{"c":108.37,"h":108.37,"l":108.37,"n":2,"o":108.37,"t":"2026-10-07T15:15:00Z","v":166,"vw":108.37},{"c":108.525,"h":108.525,"l":108.525,"n":1,"o":108.525,"t":"2026-10-07T15:30:00Z","v":200,"vw":108.525},{"c":108.79,"h":108.79,"l":108.79,"n":4,"o":108.79,"t":"2026-10-07T18:15:00Z","v":151,"vw":108.79},{"c":108.69,"h":108.69,"l":108.69,"n":3,"o":108.69,"t":"2026-10-07T20:00:00Z","v":289,"vw":108.69},{"c":107.92,"h":107.98,"l":107.92,"n":5,"o":107.98,"t":"2026-10-08T13:30:00Z","v":303,"vw":107.940133},{"c":107.625,"h":107.63,"l":107.62,"n":14,"o":107.62,"t":"2026-10-08T16:00:00Z","v":716,"vw":107.624167},{"c":108.1,"h":108.1,"l":108.1,"n":2,"o":108.1,"t":"2026-10-08T16:15:00Z","v":108,"vw":108.1},{"c":107.73,"h":107.75,"l":107.73,"n":20,"o":107.75,"t":"2026-10-08T16:30:00Z","v":5729,"vw":107.736429},{"c":108.02,"h":108.07,"l":108.02,"n":7,"o":108.04,"t":"2026-10-08T17:00:00Z","v":469,"vw":108.0425},{"c":108.86,"h":108.86,"l":108.86,"n":3,"o":108.86,"t":"2026-10-08T20:00:00Z","v":3918,"vw":108.86},{"c":108.87,"h":108.87,"l":108.87,"n":2,"o":108.87,"t":"2026-10-09T15:00:00Z","v":102,"vw":108.87},{"c":108.97,"h":108.97,"l":108.965,"n":2,"o":108.965,"t":"2026-10-09T15:45:00Z","v":500,"vw":108.967},{"c":108.91,"h":108.925,"l":108.89,"n":8,"o":108.89,"t":"2026-10-09T16:00:00Z","v":1500,"vw":108.911333},{"c":108.99,"h":108.99,"l":108.91,"n":11,"o":108.97,"t":"2026-10-09T16:15:00Z","v":1916,"vw":108.950334},{"c":109.09,"h":109.09,"l":109.09,"n":2,"o":109.09,"t":"2026-10-09T19:45:00Z","v":191,"vw":109.09},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-12T13:30:00Z","v":143,"vw":108.85},{"c":108.73,"h":108.73,"l":108.73,"n":1,"o":108.73,"t":"2026-10-12T14:15:00Z","v":112,"vw":108.73},{"c":108.86,"h":108.86,"l":108.86,"n":2,"o":108.86,"t":"2026-10-12T18:15:00Z","v":111,"vw":108.86},{"c":106.585,"h":106.585,"l":106.585,"n":1,"o":106.585,"t":"2026-10-14T15:00:00Z","v":100,"vw":106.585},{"c":106.5227,"h":106.5227,"l":106.52,"n":6,"o":106.52,"t":"2026-10-14T15:30:00Z","v":573,"vw":106.52135},{"c":106.32,"h":106.33,"l":106.32,"n":13,"o":106.33,"t":"2026-10-14T16:45:00Z","v":1520,"vw":106.321672},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-14T20:00:00Z","v":501,"vw":106.22},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-15T13:30:00Z","v":140,"vw":106.15},{"c":107.18,"h":107.18,"l":107.18,"n":3,"o":107.18,"t":"2026-10-15T15:15:00Z","v":184,"vw":107.18},{"c":107.1,"h":107.1,"l":107.1,"n":1,"o":107.1,"t":"2026-10-15T17:45:00Z","v":2008,"vw":107.1},{"c":107.52,"h":107.52,"l":107.52,"n":3,"o":107.52,"t":"2026-10-15T20:00:00Z","v":1103,"vw":107.52},{"c":107.51,"h":107.51,"l":107.51,"n":1,"o":107.51,"t":"2026-10-16T12:45:00Z","v":400,"vw":107.51},{"c":107.63,"h":107.63,"l":107.63,"n":3,"o":107.63,"t":"2026-10-16T13:30:00Z","v":255,"vw":107.63},{"c":107.35,"h":107.35,"l":107.35,"n":3,"o":107.35,"t":"2026-10-16T14:30:00Z","v":530,"vw":107.35},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-16T15:00:00Z","v":140,"vw":107.29},{"c":105.985,"h":105.985,"l":105.985,"n":4,"o":105.985,"t":"2026-10-19T13:45:00Z","v":670,"vw":105.985},{"c":106.02,"h":106.02,"l":106.02,"n":2,"o":106.02,"t":"2026-10-19T18:00:00Z","v":151,"vw":106.02},{"c":106.11,"h":106.11,"l":106.11,"n":1,"o":106.11,"t":"2026-10-19T19:00:00Z","v":2031,"vw":106.11},{"c":106.14,"h":106.14,"l":106.11,"n":7,"o":106.14,"t":"2026-10-19T19:15:00Z","v":628,"vw":106.129831},{"c":108.09,"h":108.09,"l":108.09,"n":1,"o":108.09,"t":"2026-10-20T14:45:00Z","v":500,"vw":108.09},{"c":107.74,"h":107.74,"l":107.74,"n":2,"o":107.74,"t":"2026-10-20T16:00:00Z","v":351,"vw":107.74},{"c":107.8301,"h":107.8301,"l":107.8301,"n":1,"o":107.8301,"t":"2026-10-20T17:30:00Z","v":253,"vw":107.8301},{"c":108.21,"h":108.21,"l":108.155,"n":12,"o":108.155,"t":"2026-10-21T19:45:00Z","v":5307,"vw":108.197473},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-10-21T20:00:00Z","v":10650,"vw":108.23},{"c":107.66,"h":107.66,"l":107.66,"n":1,"o":107.66,"t":"2026-10-22T13:30:00Z","v":263,"vw":107.66},{"c":107.67,"h":107.67,"l":107.67,"n":8,"o":107.67,"t":"2026-10-22T14:15:00Z","v":3100,"vw":107.67},{"c":107.53,"h":107.53,"l":107.53,"n":2,"o":107.53,"t":"2026-10-22T14:30:00Z","v":200,"vw":107.53},{"c":107.65,"h":107.65,"l":107.65,"n":1,"o":107.65,"t":"2026-10-22T15:00:00Z","v":100,"vw":107.65},{"c":107.87,"h":107.965,"l":107.59,"n":7,"o":107.59,"t":"2026-10-22T15:15:00Z","v":612,"vw":107.8425},{"c":107.88,"h":107.9,"l":107.85,"n":6,"o":107.9,"t":"2026-10-22T15:30:00Z","v":632,"vw":107.881707},{"c":108.11,"h":108.11,"l":108.11,"n":2,"o":108.11,"t":"2026-10-22T15:45:00Z","v":224,"vw":108.11},{"c":107.79,"h":107.8,"l":107.78,"n":14,"o":107.8,"t":"2026-10-22T17:15:00Z","v":5561,"vw":107.788839},{"c":108.17,"h":108.17,"l":108.17,"n":1,"o":108.17,"t":"2026-10-22T20:00:00Z","v":1101,"vw":108.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5908662132585334,"strike":117.36535146965866,"iv":0.2589804244165816,"gamma":0.02969582736707326,"theta":-0.033781128346033654,"vega":0.07075011946205716,"rho":0.011393150116468876,"breakevenPct":9.047071908031054},{"delta":0.2,"premium":0.7133863101121724,"strike":114.48818253183771,"iv":0.21691378058967306,"gamma":0.04256070137145351,"theta":-0.03457858218384269,"vega":0.08489058628064411,"rho":0.015156620404023387,"breakevenPct":6.500479654201602},{"delta":0.25,"premium":0.8649704655013994,"strike":112.85029534498601,"iv":0.1965443463277521,"gamma":0.05330025960742998,"theta":-0.036157967457601976,"vega":0.09637482859059872,"rho":0.01896131582268794,"breakevenPct":5.126435990096514},{"delta":0.3,"premium":1.0384908791086893,"strike":111.67821498505931,"iv":0.18380816045865364,"gamma":0.06204694076026445,"theta":-0.0372967717051496,"vega":0.10536503422895048,"rho":0.022864551680781428,"breakevenPct":4.203296537087917},{"delta":0.35,"premium":1.2867176128093158,"strike":110.84570596797671,"iv":0.1837326055312955,"gamma":0.0659703056768559,"theta":-0.03967088791848617,"vega":0.11264919941775837,"rho":0.026926037482236147,"breakevenPct":3.663144661908126},{"delta":0.4,"premium":1.5778384279475983,"strike":110.117903930131,"iv":0.1867165938864629,"gamma":0.06771703056768559,"theta":-0.042363755458515284,"vega":0.11759825327510917,"rho":0.030925284728584905,"breakevenPct":3.259445648588888},{"delta":0.45,"premium":1.872197640117994,"strike":109.38200589970502,"iv":0.186211209439528,"gamma":0.06948318584070796,"theta":-0.04366519174041298,"vega":0.12025398230088495,"rho":0.03492656434913285,"breakevenPct":2.851255930316179},{"delta":0.5,"premium":2.224963924963925,"strike":108.65223665223665,"iv":0.18806911976911977,"gamma":0.0693914862914863,"theta":-0.0448955266955267,"vega":0.12122611832611832,"rho":0.03893362149128091,"breakevenPct":2.502727722289523},{"delta":0.55,"premium":2.6417549167927388,"strike":107.92738275340393,"iv":0.19282344931921333,"gamma":0.06729667170953102,"theta":-0.04617821482602118,"vega":0.12060953101361573,"rho":0.04294543425224913,"breakevenPct":2.2179325785307054},{"delta":0.6,"premium":3.076701966717095,"strike":107.17095310136158,"iv":0.19410937972768533,"gamma":0.0651786686838124,"theta":-0.045951285930408474,"vega":0.1175838124054463,"rho":0.04694753672694019,"breakevenPct":1.9207313192924689},{"delta":0.65,"premium":3.636499148211244,"strike":106.34071550255537,"iv":0.1990809199318569,"gamma":0.06087614991482112,"theta":-0.045768143100511076,"vega":0.11261465076660988,"rho":0.05091449723103795,"breakevenPct":1.6707170664385755},{"delta":0.7,"premium":4.173566878980891,"strike":105.52229299363057,"iv":0.199015923566879,"gamma":0.056989171974522294,"theta":-0.043932484076433125,"vega":0.1055751592356688,"rho":0.054885074576042366,"breakevenPct":1.4106128063339778},{"delta":0.75,"premium":4.8565853658536575,"strike":104.58048780487805,"iv":0.2014180487804878,"gamma":0.051711707317073176,"theta":-0.04174829268292683,"vega":0.09669219512195122,"rho":0.05877565365152119,"breakevenPct":1.1713720724153678},{"delta":0.8,"premium":5.9518918918918935,"strike":103.2918918918919,"iv":0.2148021621621622,"gamma":0.04269729729729729,"theta":-0.04019621621621621,"vega":0.0851854054054054,"rho":0.062444569761942285,"breakevenPct":0.9926816897326266},{"delta":0.85,"premium":6.946666666666666,"strike":102.06666666666666,"iv":0.21562666666666666,"gamma":0.03538666666666667,"theta":-0.035500000000000004,"vega":0.07102,"rho":0.0661458833542868,"breakevenPct":0.7796369911558954},{"delta":0.9,"premium":8.272307692307693,"strike":100.53076923076922,"iv":0.21587923076923077,"gamma":0.02656615384615384,"theta":-0.02940461538461538,"vega":0.05336692307692306,"rho":0.06961661507842101,"breakevenPct":0.5852610918710532}],"put":[{"delta":0.1,"premium":0.6445564895234331,"strike":93.78225958093732,"iv":0.42655007480025803,"gamma":0.013562023888073194,"theta":-0.03809767303179801,"vega":0.053262832744698556,"rho":-0.009495850252225206,"breakevenPct":13.896918654512447},{"delta":0.15,"premium":0.7631168195098122,"strike":99.52467278039249,"iv":0.3114211994913838,"gamma":0.02470621027261586,"theta":-0.03620123889930274,"vega":0.07074754960662577,"rho":-0.014232714131684516,"breakevenPct":8.697831227805608},{"delta":0.2,"premium":0.9041782426539667,"strike":102.38904323538623,"iv":0.2581062784844745,"gamma":0.035783599902866114,"theta":-0.03530335843343102,"vega":0.08490496823292447,"rho":-0.018984257508729792,"breakevenPct":6.180211710518393},{"delta":0.25,"premium":1.1165405794152776,"strike":103.95166045380158,"iv":0.23741635175213213,"gamma":0.043940676261621625,"theta":-0.03662636990957905,"vega":0.09687871300847219,"rho":-0.02343677380265844,"breakevenPct":4.931940580210496},{"delta":0.3,"premium":1.3698210922787193,"strike":105.12806026365348,"iv":0.22778964218455744,"gamma":0.050035404896421845,"theta":-0.03792015065913371,"vega":0.10587325800376647,"rho":-0.028080360156661356,"breakevenPct":4.078543800152759},{"delta":0.35,"premium":1.6961428571428572,"strike":106.07047619047619,"iv":0.22782209523809524,"gamma":0.053317142857142855,"theta":-0.04007885714285714,"vega":0.1128664761904762,"rho":-0.03271413378841722,"breakevenPct":3.5089827740285338},{"delta":0.4,"premium":1.9827319587628869,"strike":107.02061855670104,"iv":0.22007010309278352,"gamma":0.057568041237113406,"theta":-0.03978350515463918,"vega":0.1177659793814433,"rho":-0.037349226460536705,"breakevenPct":2.8955471961374237},{"delta":0.45,"premium":2.3048969072164947,"strike":107.87972508591065,"iv":0.2146577319587629,"gamma":0.060403092783505155,"theta":-0.03909621993127148,"vega":0.12051512027491408,"rho":-0.04197224746768714,"breakevenPct":2.3991604153701007},{"delta":0.5,"premium":2.742205638474295,"strike":108.71310116086235,"iv":0.21625323383084577,"gamma":0.060372139303482585,"theta":-0.03914262023217247,"vega":0.12132786069651741,"rho":-0.04659760719379081,"breakevenPct":2.0330077448571178},{"delta":0.55,"premium":3.2007525083612047,"strike":109.54682274247492,"iv":0.21632508361204014,"gamma":0.059871906354515045,"theta":-0.03816103678929766,"vega":0.12035167224080268,"rho":-0.051226089547605436,"breakevenPct":1.6861697012908317},{"delta":0.6,"premium":3.683276740237691,"strike":110.38879456706282,"iv":0.21466689303904923,"gamma":0.05890016977928693,"theta":-0.036133616298811545,"vega":0.1174949066213922,"rho":-0.055862674410449814,"breakevenPct":1.3538709190855829},{"delta":0.65,"premium":4.208813263525306,"strike":111.24432809773124,"iv":0.21244258289703316,"gamma":0.05706701570680628,"theta":-0.033298254799301916,"vega":0.11269197207678883,"rho":-0.06050960597883384,"breakevenPct":1.048798341309112},{"delta":0.7,"premium":4.785740402193784,"strike":112.12248628884826,"iv":0.20964680073126143,"gamma":0.054297806215722125,"theta":-0.029612065813528342,"vega":0.10589963436928704,"rho":-0.06516532649912943,"breakevenPct":0.7703190471900955},{"delta":0.75,"premium":5.5052631578947375,"strike":113.10526315789474,"iv":0.20889473684210527,"gamma":0.049952631578947373,"theta":-0.025610526315789472,"vega":0.09687894736842105,"rho":-0.06988266381421498,"breakevenPct":0.5269483220856128},{"delta":0.8,"premium":7.25,"strike":115,"iv":0.2357,"gamma":0.039,"theta":-0.0246,"vega":0.0854,"rho":-0.07522003453572192,"breakevenPct":0.3882777110104481},{"delta":0.85,"premium":10.171428571428565,"strike":118.07142857142857,"iv":0.278542857142857,"gamma":0.02742142857142859,"theta":-0.02317142857142856,"vega":0.0711357142857143,"rho":-0.08147406424157863,"breakevenPct":0.24960709993528335},{"delta":0.9,"premium":10.658064516129034,"strike":118.85806451612903,"iv":0.24429677419354845,"gamma":0.023983225806451607,"theta":-0.010776774193548389,"vega":0.05348387096774193,"rho":-0.08601618746906864,"breakevenPct":0.027734122215032946}]},"raw":{"call":[{"delta":0.15,"premium":0.5908662132585334,"strike":117.36535146965866,"iv":0.2589804244165816,"gamma":0.02969582736707326,"theta":-0.033781128346033654,"vega":0.07075011946205716,"rho":0.011393150116468876,"breakevenPct":9.047071908031054},{"delta":0.2,"premium":0.7133863101121724,"strike":114.48818253183771,"iv":0.21691378058967306,"gamma":0.04256070137145351,"theta":-0.03457858218384269,"vega":0.08489058628064411,"rho":0.015156620404023387,"breakevenPct":6.500479654201602},{"delta":0.25,"premium":0.8649704655013994,"strike":112.85029534498601,"iv":0.1965443463277521,"gamma":0.05330025960742998,"theta":-0.036157967457601976,"vega":0.09637482859059872,"rho":0.01896131582268794,"breakevenPct":5.126435990096514},{"delta":0.3,"premium":1.0384908791086893,"strike":111.67821498505931,"iv":0.18380816045865364,"gamma":0.06204694076026445,"theta":-0.0372967717051496,"vega":0.10536503422895048,"rho":0.022864551680781428,"breakevenPct":4.203296537087917},{"delta":0.35,"premium":1.2867176128093158,"strike":110.84570596797671,"iv":0.1837326055312955,"gamma":0.0659703056768559,"theta":-0.03967088791848617,"vega":0.11264919941775837,"rho":0.026926037482236147,"breakevenPct":3.663144661908126},{"delta":0.4,"premium":1.5778384279475983,"strike":110.117903930131,"iv":0.1867165938864629,"gamma":0.06771703056768559,"theta":-0.042363755458515284,"vega":0.11759825327510917,"rho":0.030925284728584905,"breakevenPct":3.259445648588888},{"delta":0.45,"premium":1.872197640117994,"strike":109.38200589970502,"iv":0.186211209439528,"gamma":0.06948318584070796,"theta":-0.04366519174041298,"vega":0.12025398230088495,"rho":0.03492656434913285,"breakevenPct":2.851255930316179},{"delta":0.5,"premium":2.224963924963925,"strike":108.65223665223665,"iv":0.18806911976911977,"gamma":0.0693914862914863,"theta":-0.0448955266955267,"vega":0.12122611832611832,"rho":0.03893362149128091,"breakevenPct":2.502727722289523},{"delta":0.55,"premium":2.6417549167927388,"strike":107.92738275340393,"iv":0.19282344931921333,"gamma":0.06729667170953102,"theta":-0.04617821482602118,"vega":0.12060953101361573,"rho":0.04294543425224913,"breakevenPct":2.2179325785307054},{"delta":0.6,"premium":3.076701966717095,"strike":107.17095310136158,"iv":0.19410937972768533,"gamma":0.0651786686838124,"theta":-0.045951285930408474,"vega":0.1175838124054463,"rho":0.04694753672694019,"breakevenPct":1.9207313192924689},{"delta":0.65,"premium":3.636499148211244,"strike":106.34071550255537,"iv":0.1990809199318569,"gamma":0.06087614991482112,"theta":-0.045768143100511076,"vega":0.11261465076660988,"rho":0.05091449723103795,"breakevenPct":1.6707170664385755},{"delta":0.7,"premium":4.173566878980891,"strike":105.52229299363057,"iv":0.199015923566879,"gamma":0.056989171974522294,"theta":-0.043932484076433125,"vega":0.1055751592356688,"rho":0.054885074576042366,"breakevenPct":1.4106128063339778},{"delta":0.75,"premium":4.8565853658536575,"strike":104.58048780487805,"iv":0.2014180487804878,"gamma":0.051711707317073176,"theta":-0.04174829268292683,"vega":0.09669219512195122,"rho":0.05877565365152119,"breakevenPct":1.1713720724153678},{"delta":0.8,"premium":5.9518918918918935,"strike":103.2918918918919,"iv":0.2148021621621622,"gamma":0.04269729729729729,"theta":-0.04019621621621621,"vega":0.0851854054054054,"rho":0.062444569761942285,"breakevenPct":0.9926816897326266},{"delta":0.85,"premium":6.946666666666666,"strike":102.06666666666666,"iv":0.21562666666666666,"gamma":0.03538666666666667,"theta":-0.035500000000000004,"vega":0.07102,"rho":0.0661458833542868,"breakevenPct":0.7796369911558954},{"delta":0.9,"premium":8.272307692307693,"strike":100.53076923076922,"iv":0.21587923076923077,"gamma":0.02656615384615384,"theta":-0.02940461538461538,"vega":0.05336692307692306,"rho":0.06961661507842101,"breakevenPct":0.5852610918710532}],"put":[{"delta":0.1,"premium":0.6445564895234331,"strike":93.78225958093732,"iv":0.42655007480025803,"gamma":0.013562023888073194,"theta":-0.03809767303179801,"vega":0.053262832744698556,"rho":-0.009495850252225206,"breakevenPct":13.896918654512447},{"delta":0.15,"premium":0.7631168195098122,"strike":99.52467278039249,"iv":0.3114211994913838,"gamma":0.02470621027261586,"theta":-0.03620123889930274,"vega":0.07074754960662577,"rho":-0.014232714131684516,"breakevenPct":8.697831227805608},{"delta":0.2,"premium":0.9041782426539667,"strike":102.38904323538623,"iv":0.2581062784844745,"gamma":0.035783599902866114,"theta":-0.03530335843343102,"vega":0.08490496823292447,"rho":-0.018984257508729792,"breakevenPct":6.180211710518393},{"delta":0.25,"premium":1.1165405794152776,"strike":103.95166045380158,"iv":0.23741635175213213,"gamma":0.043940676261621625,"theta":-0.03662636990957905,"vega":0.09687871300847219,"rho":-0.02343677380265844,"breakevenPct":4.931940580210496},{"delta":0.3,"premium":1.3698210922787193,"strike":105.12806026365348,"iv":0.22778964218455744,"gamma":0.050035404896421845,"theta":-0.03792015065913371,"vega":0.10587325800376647,"rho":-0.028080360156661356,"breakevenPct":4.078543800152759},{"delta":0.35,"premium":1.6961428571428572,"strike":106.07047619047619,"iv":0.22782209523809524,"gamma":0.053317142857142855,"theta":-0.04007885714285714,"vega":0.1128664761904762,"rho":-0.03271413378841722,"breakevenPct":3.5089827740285338},{"delta":0.4,"premium":1.9827319587628869,"strike":107.02061855670104,"iv":0.22007010309278352,"gamma":0.057568041237113406,"theta":-0.03978350515463918,"vega":0.1177659793814433,"rho":-0.037349226460536705,"breakevenPct":2.8955471961374237},{"delta":0.45,"premium":2.3048969072164947,"strike":107.87972508591065,"iv":0.2146577319587629,"gamma":0.060403092783505155,"theta":-0.03909621993127148,"vega":0.12051512027491408,"rho":-0.04197224746768714,"breakevenPct":2.3991604153701007},{"delta":0.5,"premium":2.742205638474295,"strike":108.71310116086235,"iv":0.21625323383084577,"gamma":0.060372139303482585,"theta":-0.03914262023217247,"vega":0.12132786069651741,"rho":-0.04659760719379081,"breakevenPct":2.0330077448571178},{"delta":0.55,"premium":3.2007525083612047,"strike":109.54682274247492,"iv":0.21632508361204014,"gamma":0.059871906354515045,"theta":-0.03816103678929766,"vega":0.12035167224080268,"rho":-0.051226089547605436,"breakevenPct":1.6861697012908317},{"delta":0.6,"premium":3.683276740237691,"strike":110.38879456706282,"iv":0.21466689303904923,"gamma":0.05890016977928693,"theta":-0.036133616298811545,"vega":0.1174949066213922,"rho":-0.055862674410449814,"breakevenPct":1.3538709190855829},{"delta":0.65,"premium":4.208813263525306,"strike":111.24432809773124,"iv":0.21244258289703316,"gamma":0.05706701570680628,"theta":-0.033298254799301916,"vega":0.11269197207678883,"rho":-0.06050960597883384,"breakevenPct":1.048798341309112},{"delta":0.7,"premium":4.785740402193784,"strike":112.12248628884826,"iv":0.20964680073126143,"gamma":0.054297806215722125,"theta":-0.029612065813528342,"vega":0.10589963436928704,"rho":-0.06516532649912943,"breakevenPct":0.7703190471900955},{"delta":0.75,"premium":5.5052631578947375,"strike":113.10526315789474,"iv":0.20889473684210527,"gamma":0.049952631578947373,"theta":-0.025610526315789472,"vega":0.09687894736842105,"rho":-0.06988266381421498,"breakevenPct":0.5269483220856128},{"delta":0.8,"premium":7.25,"strike":115,"iv":0.2357,"gamma":0.039,"theta":-0.0246,"vega":0.0854,"rho":-0.07522003453572192,"breakevenPct":0.3882777110104481},{"delta":0.85,"premium":10.171428571428565,"strike":118.07142857142857,"iv":0.278542857142857,"gamma":0.02742142857142859,"theta":-0.02317142857142856,"vega":0.0711357142857143,"rho":-0.08147406424157863,"breakevenPct":0.24960709993528335},{"delta":0.9,"premium":10.658064516129034,"strike":118.85806451612903,"iv":0.24429677419354845,"gamma":0.023983225806451607,"theta":-0.010776774193548389,"vega":0.05348387096774193,"rho":-0.08601618746906864,"breakevenPct":0.027734122215032946}]}},"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"}}