{"symbol":"AIVL","url":"https://intraalpha.com/companies/AIVL","capturedAt":"2026-10-22T20:25:45.588Z","state":"ready","quote":{"symbol":"AIVL","last_price":135.0783,"prev_close":134.5357,"regular_close":135.0783,"change":0.5426,"change_pct":0.4033,"regular_change":0.5426,"regular_change_pct":0.4033,"extended_change":0,"extended_change_pct":0,"bid":127.06,"ask":142.41,"bid_size":100,"ask_size":100,"volume":1241,"vwap":134.247833,"open":134.18,"high":135.0783,"low":134.18,"close":135.0783,"trade_count":24,"last_trade_at":"2026-10-22T20:10:00.001064087Z","last_quote_at":"2026-10-22T20:00:02.052314843Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:25:32.920818088-04:00","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":405500000,"net_expense_ratio":0.0038,"portfolio_turnover":0.94,"dividend_yield":0.016,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:25:45.193699+00:00"},"optionObservedAt":"2026-10-22T19:51:15.004Z","bars":[{"c":132.79,"h":132.79,"l":132.79,"n":3,"o":132.79,"t":"2026-10-15T16:30:00Z","v":300,"vw":132.79},{"c":133.18,"h":133.18,"l":133.18,"n":1,"o":133.18,"t":"2026-10-15T19:20:00Z","v":148,"vw":133.18},{"c":133.06,"h":133.06,"l":133.06,"n":2,"o":133.06,"t":"2026-10-16T16:05:00Z","v":150,"vw":133.06},{"c":132.52,"h":132.53,"l":132.52,"n":2,"o":132.53,"t":"2026-10-16T19:10:00Z","v":200,"vw":132.525},{"c":133.0201,"h":133.0201,"l":133.0201,"n":1,"o":133.0201,"t":"2026-10-19T15:20:00Z","v":133,"vw":133.0201},{"c":132.97,"h":132.97,"l":132.97,"n":4,"o":132.97,"t":"2026-10-19T16:00:00Z","v":418,"vw":132.97},{"c":132.85,"h":132.85,"l":132.795,"n":2,"o":132.795,"t":"2026-10-19T17:40:00Z","v":347,"vw":132.8267},{"c":133.99,"h":133.99,"l":133.99,"n":2,"o":133.99,"t":"2026-10-20T15:50:00Z","v":201,"vw":133.99},{"c":133.935,"h":133.935,"l":133.92,"n":3,"o":133.92,"t":"2026-10-20T16:00:00Z","v":210,"vw":133.9275},{"c":134.505,"h":134.505,"l":134.505,"n":1,"o":134.505,"t":"2026-10-21T16:00:00Z","v":100,"vw":134.505},{"c":134.47,"h":134.47,"l":134.47,"n":2,"o":134.47,"t":"2026-10-21T16:25:00Z","v":200,"vw":134.47},{"c":134.18,"h":134.18,"l":134.18,"n":4,"o":134.18,"t":"2026-10-22T13:30:00Z","v":1009,"vw":134.18},{"c":134.675,"h":134.675,"l":134.675,"n":1,"o":134.675,"t":"2026-10-22T16:35:00Z","v":148,"vw":134.675}],"history":[{"c":111.2667,"h":112.25,"l":111.15,"n":39,"o":112.25,"t":"2024-10-21T04:00:00Z","v":732,"vw":111.830153},{"c":110.6,"h":110.85,"l":110.5801,"n":60,"o":110.85,"t":"2024-10-22T04:00:00Z","v":2271,"vw":110.703182},{"c":110.6066,"h":110.6268,"l":110.3901,"n":31,"o":110.6268,"t":"2024-10-23T04:00:00Z","v":796,"vw":110.507897},{"c":110.2809,"h":110.3809,"l":110.13,"n":39,"o":110.3809,"t":"2024-10-24T04:00:00Z","v":1602,"vw":110.285763},{"c":109.7582,"h":110.94,"l":109.6914,"n":50,"o":110.94,"t":"2024-10-25T04:00:00Z","v":1925,"vw":110.291169},{"c":110.3296,"h":110.46,"l":110.16,"n":43,"o":110.16,"t":"2024-10-28T04:00:00Z","v":2886,"vw":110.302615},{"c":109.5534,"h":109.93,"l":109.5534,"n":39,"o":109.93,"t":"2024-10-29T04:00:00Z","v":1563,"vw":109.870189},{"c":109.6291,"h":109.985,"l":109.27,"n":44,"o":109.27,"t":"2024-10-30T04:00:00Z","v":936,"vw":109.660348},{"c":109.1103,"h":109.4748,"l":109.1103,"n":37,"o":109.44,"t":"2024-10-31T04:00:00Z","v":954,"vw":109.463003},{"c":109.2369,"h":109.69,"l":109.2369,"n":47,"o":109.65,"t":"2024-11-01T04:00:00Z","v":1251,"vw":109.564608},{"c":109.22,"h":109.58,"l":108.98,"n":52,"o":109.49,"t":"2024-11-04T05:00:00Z","v":1726,"vw":109.380264},{"c":110.0747,"h":110.0747,"l":109.22,"n":62,"o":109.22,"t":"2024-11-05T05:00:00Z","v":2713,"vw":109.705361},{"c":112.6392,"h":112.8,"l":112.6,"n":51,"o":112.8,"t":"2024-11-06T05:00:00Z","v":1435,"vw":112.673589},{"c":112.2315,"h":112.83,"l":112.2315,"n":54,"o":112.83,"t":"2024-11-07T05:00:00Z","v":1147,"vw":112.464058},{"c":112.5637,"h":112.85,"l":112.5637,"n":53,"o":112.625,"t":"2024-11-08T05:00:00Z","v":1239,"vw":112.660214},{"c":112.9033,"h":113.1337,"l":112.9,"n":41,"o":113.0915,"t":"2024-11-11T05:00:00Z","v":1193,"vw":112.958296},{"c":112.2867,"h":112.59,"l":112.12,"n":41,"o":112.12,"t":"2024-11-12T05:00:00Z","v":1152,"vw":112.319856},{"c":112.7124,"h":113.0236,"l":112.37,"n":39,"o":112.37,"t":"2024-11-13T05:00:00Z","v":1360,"vw":112.642133},{"c":111.6356,"h":112.81,"l":111.6356,"n":67,"o":112.81,"t":"2024-11-14T05:00:00Z","v":2074,"vw":112.219945},{"c":111.2439,"h":111.2439,"l":111.07,"n":52,"o":111.1,"t":"2024-11-15T05:00:00Z","v":1872,"vw":111.150063},{"c":111.6481,"h":111.7048,"l":111.16,"n":44,"o":111.16,"t":"2024-11-18T05:00:00Z","v":1885,"vw":111.549129},{"c":111.0915,"h":111.18,"l":111.02,"n":36,"o":111.02,"t":"2024-11-19T05:00:00Z","v":2406,"vw":111.125897},{"c":111.4911,"h":111.4911,"l":111.4911,"n":32,"o":111.4911,"t":"2024-11-20T05:00:00Z","v":521,"vw":111.4911},{"c":112.69,"h":112.8391,"l":111.73,"n":49,"o":111.73,"t":"2024-11-21T05:00:00Z","v":2453,"vw":112.626379},{"c":113.8351,"h":113.8351,"l":113.07,"n":54,"o":113.07,"t":"2024-11-22T05:00:00Z","v":2295,"vw":113.534559},{"c":114.2582,"h":114.5801,"l":114.2582,"n":61,"o":114.28,"t":"2024-11-25T05:00:00Z","v":2228,"vw":114.521858},{"c":114.1633,"h":114.42,"l":113.8899,"n":36,"o":114.42,"t":"2024-11-26T05:00:00Z","v":1315,"vw":114.050408},{"c":114.29,"h":114.7,"l":114.2,"n":47,"o":114.2,"t":"2024-11-27T05:00:00Z","v":2762,"vw":114.448085},{"c":114.6607,"h":114.84,"l":114.44,"n":31,"o":114.44,"t":"2024-11-29T05:00:00Z","v":1945,"vw":114.77746},{"c":113.9228,"h":113.9228,"l":113.8203,"n":35,"o":113.85,"t":"2024-12-02T05:00:00Z","v":1192,"vw":113.851749},{"c":113.2237,"h":113.41,"l":113.2237,"n":35,"o":113.41,"t":"2024-12-03T05:00:00Z","v":796,"vw":113.377173},{"c":113.0189,"h":113.12,"l":113.0189,"n":37,"o":113.12,"t":"2024-12-04T05:00:00Z","v":886,"vw":113.113991},{"c":112.4789,"h":113.0132,"l":112.4618,"n":39,"o":113.0132,"t":"2024-12-05T05:00:00Z","v":1114,"vw":112.557654},{"c":112.2233,"h":112.6469,"l":112.1,"n":37,"o":112.6469,"t":"2024-12-06T05:00:00Z","v":1497,"vw":112.290454},{"c":111.3672,"h":111.7962,"l":111.3672,"n":57,"o":111.78,"t":"2024-12-09T05:00:00Z","v":1422,"vw":111.715653},{"c":110.9559,"h":111.365,"l":110.5,"n":49,"o":111.33,"t":"2024-12-10T05:00:00Z","v":3015,"vw":110.756381},{"c":110.7423,"h":111.21,"l":110.7423,"n":26,"o":111.21,"t":"2024-12-11T05:00:00Z","v":595,"vw":111.21},{"c":110.5396,"h":110.8511,"l":110.5396,"n":30,"o":110.8511,"t":"2024-12-12T05:00:00Z","v":670,"vw":110.722604},{"c":110.0827,"h":110.0827,"l":109.98,"n":30,"o":109.98,"t":"2024-12-13T05:00:00Z","v":693,"vw":110.02186},{"c":109.7174,"h":110.3628,"l":109.7174,"n":57,"o":109.91,"t":"2024-12-16T05:00:00Z","v":3017,"vw":110.033171},{"c":108.84,"h":109.43,"l":108.84,"n":34,"o":109.05,"t":"2024-12-17T05:00:00Z","v":1730,"vw":109.068996},{"c":106.3655,"h":108.95,"l":106.3655,"n":57,"o":108.95,"t":"2024-12-18T05:00:00Z","v":1591,"vw":108.274655},{"c":106.0951,"h":106.557,"l":106.08,"n":88,"o":106.557,"t":"2024-12-19T05:00:00Z","v":7643,"vw":106.228525},{"c":107.32,"h":107.75,"l":105.81,"n":55,"o":105.81,"t":"2024-12-20T05:00:00Z","v":4022,"vw":107.081002},{"c":107.5689,"h":107.5689,"l":106.6312,"n":57,"o":107.06,"t":"2024-12-23T05:00:00Z","v":4375,"vw":106.829348},{"c":108.1999,"h":108.1999,"l":108.1999,"n":15,"o":108.1999,"t":"2024-12-24T05:00:00Z","v":25,"vw":108.1999},{"c":107.9168,"h":107.9175,"l":107.825,"n":27,"o":107.825,"t":"2024-12-26T05:00:00Z","v":931,"vw":107.858333},{"c":107.3203,"h":107.89,"l":107.13,"n":165,"o":107.42,"t":"2024-12-27T05:00:00Z","v":4254,"vw":107.299463},{"c":106.4493,"h":106.86,"l":105.7,"n":57,"o":106.86,"t":"2024-12-30T05:00:00Z","v":3202,"vw":106.218215},{"c":106.52,"h":106.9382,"l":106.2,"n":60,"o":106.56,"t":"2024-12-31T05:00:00Z","v":3788,"vw":106.572999},{"c":106.2115,"h":107.03,"l":106.09,"n":59,"o":106.97,"t":"2025-01-02T05:00:00Z","v":1561,"vw":106.4407},{"c":107.0111,"h":107.08,"l":106.37,"n":64,"o":106.37,"t":"2025-01-03T05:00:00Z","v":5168,"vw":106.857142},{"c":106.2072,"h":107.415,"l":106.17,"n":66,"o":106.97,"t":"2025-01-06T05:00:00Z","v":8915,"vw":106.987762},{"c":106.1786,"h":106.8923,"l":105.95,"n":48,"o":106.8923,"t":"2025-01-07T05:00:00Z","v":2511,"vw":106.355748},{"c":106.451,"h":106.451,"l":105.4912,"n":45,"o":105.99,"t":"2025-01-08T05:00:00Z","v":2465,"vw":105.97552},{"c":104.87,"h":105.88,"l":104.81,"n":91,"o":105.88,"t":"2025-01-10T05:00:00Z","v":4364,"vw":105.241304},{"c":105.8331,"h":105.8331,"l":105.25,"n":75,"o":105.2612,"t":"2025-01-13T05:00:00Z","v":6707,"vw":105.570318},{"c":106.7968,"h":106.7968,"l":106.28,"n":48,"o":106.4,"t":"2025-01-14T05:00:00Z","v":1027,"vw":106.39},{"c":107.7997,"h":108.16,"l":107.7485,"n":32,"o":108.09,"t":"2025-01-15T05:00:00Z","v":2699,"vw":107.911588},{"c":108.9575,"h":109,"l":108.08,"n":107,"o":108.2,"t":"2025-01-16T05:00:00Z","v":5769,"vw":108.37018},{"c":109.6247,"h":109.74,"l":109.49,"n":45,"o":109.54,"t":"2025-01-17T05:00:00Z","v":2194,"vw":109.594349},{"c":110.9289,"h":110.98,"l":110.25,"n":126,"o":110.25,"t":"2025-01-21T05:00:00Z","v":5045,"vw":110.811393},{"c":110.4774,"h":110.77,"l":110.45,"n":68,"o":110.77,"t":"2025-01-22T05:00:00Z","v":2974,"vw":110.631554},{"c":111.0765,"h":111.0765,"l":110.7,"n":50,"o":110.7,"t":"2025-01-23T05:00:00Z","v":2654,"vw":110.93586},{"c":110.9673,"h":111.07,"l":110.88,"n":54,"o":110.88,"t":"2025-01-24T05:00:00Z","v":2327,"vw":110.957372},{"c":111.7171,"h":111.7171,"l":110.97,"n":37,"o":110.97,"t":"2025-01-27T05:00:00Z","v":2435,"vw":111.242485},{"c":110.9249,"h":111.5,"l":110.83,"n":76,"o":111.5,"t":"2025-01-28T05:00:00Z","v":2351,"vw":110.955983},{"c":110.44,"h":111.1284,"l":110.42,"n":36,"o":111.1284,"t":"2025-01-29T05:00:00Z","v":1901,"vw":110.72781},{"c":111.1928,"h":111.1928,"l":111.01,"n":43,"o":111.0467,"t":"2025-01-30T05:00:00Z","v":703,"vw":111.033686},{"c":110.4527,"h":111.36,"l":110.4107,"n":35,"o":111.23,"t":"2025-01-31T05:00:00Z","v":3956,"vw":110.969772},{"c":109.98,"h":110.36,"l":109.12,"n":95,"o":109.26,"t":"2025-02-03T05:00:00Z","v":10137,"vw":110.158147},{"c":110.1105,"h":110.23,"l":109.73,"n":42,"o":109.73,"t":"2025-02-04T05:00:00Z","v":1985,"vw":110.046633},{"c":110.71,"h":110.71,"l":110.07,"n":44,"o":110.43,"t":"2025-02-05T05:00:00Z","v":2180,"vw":110.509756},{"c":110.6656,"h":110.81,"l":110.205,"n":42,"o":110.81,"t":"2025-02-06T05:00:00Z","v":2383,"vw":110.586844},{"c":110.0434,"h":110.73,"l":110.03,"n":47,"o":110.73,"t":"2025-02-07T05:00:00Z","v":1626,"vw":110.532977},{"c":110.3377,"h":110.39,"l":110.14,"n":32,"o":110.39,"t":"2025-02-10T05:00:00Z","v":1710,"vw":110.272408},{"c":110.6963,"h":110.72,"l":110.13,"n":45,"o":110.13,"t":"2025-02-11T05:00:00Z","v":3341,"vw":110.538196},{"c":110.3282,"h":110.4891,"l":109.9111,"n":38,"o":110.07,"t":"2025-02-12T05:00:00Z","v":5362,"vw":110.394252},{"c":111.3514,"h":111.3514,"l":110.6144,"n":43,"o":110.8813,"t":"2025-02-13T05:00:00Z","v":2318,"vw":110.856394},{"c":111.1339,"h":111.63,"l":111.13,"n":30,"o":111.63,"t":"2025-02-14T05:00:00Z","v":872,"vw":111.40637},{"c":111.9111,"h":111.9111,"l":111.6199,"n":46,"o":111.6199,"t":"2025-02-18T05:00:00Z","v":1336,"vw":111.671587},{"c":112.3805,"h":112.3805,"l":112.0707,"n":31,"o":112.0707,"t":"2025-02-19T05:00:00Z","v":729,"vw":112.210337},{"c":112.4216,"h":112.4216,"l":111.99,"n":33,"o":112.06,"t":"2025-02-20T05:00:00Z","v":858,"vw":112.180464},{"c":111.4664,"h":112.2191,"l":111.33,"n":50,"o":112.2191,"t":"2025-02-21T05:00:00Z","v":1998,"vw":111.558681},{"c":111.5722,"h":111.84,"l":111.57,"n":47,"o":111.69,"t":"2025-02-24T05:00:00Z","v":1651,"vw":111.710014},{"c":111.5194,"h":111.62,"l":111.204,"n":55,"o":111.204,"t":"2025-02-25T05:00:00Z","v":2338,"vw":111.415612},{"c":111.0832,"h":111.18,"l":111,"n":39,"o":111.07,"t":"2025-02-26T05:00:00Z","v":682,"vw":111.076453},{"c":111.0241,"h":111.46,"l":111.02,"n":35,"o":111.455,"t":"2025-02-27T05:00:00Z","v":2376,"vw":111.418615},{"c":112.53,"h":112.53,"l":111.2609,"n":40,"o":111.68,"t":"2025-02-28T05:00:00Z","v":1620,"vw":111.856543},{"c":111.8579,"h":113.1382,"l":111.8579,"n":50,"o":113.1382,"t":"2025-03-03T05:00:00Z","v":1609,"vw":112.791064},{"c":109.45,"h":111.47,"l":109.45,"n":162,"o":111.47,"t":"2025-03-04T05:00:00Z","v":18250,"vw":110.392806},{"c":110.4863,"h":110.5992,"l":109.43,"n":65,"o":109.96,"t":"2025-03-05T05:00:00Z","v":3814,"vw":109.975335},{"c":109.5978,"h":109.9499,"l":109.26,"n":65,"o":109.4725,"t":"2025-03-06T05:00:00Z","v":3128,"vw":109.68634},{"c":110.1547,"h":110.1547,"l":109.1331,"n":37,"o":109.1331,"t":"2025-03-07T05:00:00Z","v":1241,"vw":109.682279},{"c":109.0021,"h":109.76,"l":108.27,"n":95,"o":109.7,"t":"2025-03-10T04:00:00Z","v":2371,"vw":109.264245},{"c":108.0469,"h":109.31,"l":107.56,"n":55,"o":108.97,"t":"2025-03-11T04:00:00Z","v":1409,"vw":108.505668},{"c":107.5419,"h":108.22,"l":107.3901,"n":89,"o":108.22,"t":"2025-03-12T04:00:00Z","v":8162,"vw":107.807053},{"c":106.7929,"h":107.47,"l":106.73,"n":55,"o":107.47,"t":"2025-03-13T04:00:00Z","v":3628,"vw":106.93747},{"c":108.8057,"h":108.8057,"l":108.19,"n":32,"o":108.19,"t":"2025-03-14T04:00:00Z","v":546,"vw":108.29325},{"c":110.1101,"h":110.2,"l":109.8001,"n":44,"o":109.8001,"t":"2025-03-17T04:00:00Z","v":855,"vw":109.869407},{"c":109.8888,"h":109.99,"l":109.715,"n":95,"o":109.99,"t":"2025-03-18T04:00:00Z","v":3656,"vw":109.801409},{"c":110.4451,"h":110.6299,"l":109.85,"n":49,"o":109.85,"t":"2025-03-19T04:00:00Z","v":1680,"vw":110.285921},{"c":110.29,"h":110.6899,"l":109.8,"n":43,"o":109.8,"t":"2025-03-20T04:00:00Z","v":1734,"vw":110.319038},{"c":109.6092,"h":109.6092,"l":109.58,"n":27,"o":109.58,"t":"2025-03-21T04:00:00Z","v":496,"vw":109.58},{"c":110.8867,"h":110.8867,"l":110.29,"n":50,"o":110.29,"t":"2025-03-24T04:00:00Z","v":1963,"vw":110.553667},{"c":110.682,"h":110.83,"l":110.26,"n":38,"o":110.83,"t":"2025-03-25T04:00:00Z","v":1008,"vw":110.643084},{"c":110.562,"h":111.1518,"l":110.3701,"n":46,"o":111.1518,"t":"2025-03-26T04:00:00Z","v":1490,"vw":110.837591},{"c":110.4516,"h":110.82,"l":110.29,"n":135,"o":110.29,"t":"2025-03-27T04:00:00Z","v":2424,"vw":110.537905},{"c":109.0872,"h":110.45,"l":109.0872,"n":57,"o":110.45,"t":"2025-03-28T04:00:00Z","v":1875,"vw":110.093209},{"c":109.8003,"h":110.16,"l":108.6801,"n":80,"o":108.69,"t":"2025-03-31T04:00:00Z","v":6575,"vw":109.290185},{"c":109.8009,"h":109.9915,"l":109.3119,"n":50,"o":109.44,"t":"2025-04-01T04:00:00Z","v":1980,"vw":109.568206},{"c":110.5809,"h":110.6,"l":109.24,"n":87,"o":109.24,"t":"2025-04-02T04:00:00Z","v":14651,"vw":109.735083},{"c":106.1721,"h":107.97,"l":106.1721,"n":88,"o":107.97,"t":"2025-04-03T04:00:00Z","v":5432,"vw":106.940061},{"c":99.5948,"h":103.88,"l":99.5948,"n":86,"o":103.88,"t":"2025-04-04T04:00:00Z","v":3736,"vw":101.174204},{"c":98.9667,"h":100.97,"l":95.92,"n":126,"o":97.23,"t":"2025-04-07T04:00:00Z","v":12959,"vw":97.319155},{"c":97.1789,"h":101,"l":97.1789,"n":70,"o":101,"t":"2025-04-08T04:00:00Z","v":2927,"vw":99.770729},{"c":103.3486,"h":103.3486,"l":95.967,"n":93,"o":96.6001,"t":"2025-04-09T04:00:00Z","v":12116,"vw":99.282167},{"c":100.6365,"h":101.3,"l":99.01,"n":76,"o":101.3,"t":"2025-04-10T04:00:00Z","v":4379,"vw":100.355741},{"c":102.2351,"h":102.42,"l":102.2351,"n":37,"o":102.285,"t":"2025-04-11T04:00:00Z","v":943,"vw":102.369762},{"c":103.5635,"h":103.98,"l":103.15,"n":57,"o":103.15,"t":"2025-04-14T04:00:00Z","v":6422,"vw":103.497811},{"c":103.3675,"h":104.1,"l":103.3675,"n":55,"o":104.1,"t":"2025-04-15T04:00:00Z","v":1905,"vw":103.857958},{"c":102.4413,"h":103.82,"l":101.94,"n":70,"o":103.19,"t":"2025-04-16T04:00:00Z","v":6680,"vw":103.262671},{"c":103.02,"h":103.76,"l":102.67,"n":93,"o":103.1524,"t":"2025-04-17T04:00:00Z","v":2468,"vw":103.290007},{"c":101.1256,"h":101.74,"l":100.44,"n":65,"o":101.66,"t":"2025-04-21T04:00:00Z","v":1954,"vw":100.825788},{"c":103.249,"h":103.25,"l":102.4412,"n":46,"o":103.07,"t":"2025-04-22T04:00:00Z","v":1721,"vw":102.893404},{"c":103.88,"h":105.43,"l":103.55,"n":55,"o":104.61,"t":"2025-04-23T04:00:00Z","v":3851,"vw":104.180481},{"c":105.1187,"h":105.1187,"l":104.4237,"n":34,"o":104.4237,"t":"2025-04-24T04:00:00Z","v":948,"vw":104.705707},{"c":104.9236,"h":104.9236,"l":104.3839,"n":37,"o":104.56,"t":"2025-04-25T04:00:00Z","v":1717,"vw":104.625066},{"c":105.331,"h":105.39,"l":104.87,"n":28,"o":104.87,"t":"2025-04-28T04:00:00Z","v":1137,"vw":105.237764},{"c":105.9568,"h":105.97,"l":104.91,"n":55,"o":104.91,"t":"2025-04-29T04:00:00Z","v":1741,"vw":105.454257},{"c":106.1651,"h":106.1651,"l":104.26,"n":44,"o":105.04,"t":"2025-04-30T04:00:00Z","v":2944,"vw":105.145754},{"c":106.0183,"h":106.72,"l":106.0183,"n":49,"o":106.02,"t":"2025-05-01T04:00:00Z","v":3550,"vw":106.22779},{"c":107.622,"h":107.87,"l":107.03,"n":79,"o":107.27,"t":"2025-05-02T04:00:00Z","v":5185,"vw":107.44601},{"c":107.1199,"h":107.7,"l":107.1199,"n":39,"o":107.3499,"t":"2025-05-05T04:00:00Z","v":1392,"vw":107.419281},{"c":106.6439,"h":106.97,"l":106.5,"n":71,"o":106.67,"t":"2025-05-06T04:00:00Z","v":3315,"vw":106.78775},{"c":107.4154,"h":107.53,"l":106.8563,"n":39,"o":107,"t":"2025-05-07T04:00:00Z","v":1710,"vw":107.081284},{"c":108.1737,"h":108.865,"l":107.93,"n":53,"o":108.28,"t":"2025-05-08T04:00:00Z","v":2400,"vw":108.342391},{"c":108.2101,"h":108.36,"l":108.05,"n":52,"o":108.2117,"t":"2025-05-09T04:00:00Z","v":2320,"vw":108.144999},{"c":110.1824,"h":110.27,"l":109.6201,"n":65,"o":110.27,"t":"2025-05-12T04:00:00Z","v":2338,"vw":110.073837},{"c":110.07,"h":110.49,"l":110.07,"n":60,"o":110.2,"t":"2025-05-13T04:00:00Z","v":3535,"vw":110.324124},{"c":109.3319,"h":109.4,"l":109.05,"n":51,"o":109.39,"t":"2025-05-14T04:00:00Z","v":2301,"vw":109.315311},{"c":110.55,"h":110.66,"l":109.4821,"n":144,"o":109.54,"t":"2025-05-15T04:00:00Z","v":9197,"vw":110.310367},{"c":111.5781,"h":111.5781,"l":110.64,"n":36,"o":110.64,"t":"2025-05-16T04:00:00Z","v":1702,"vw":111.390271},{"c":111.6093,"h":111.61,"l":111.16,"n":52,"o":111.16,"t":"2025-05-19T04:00:00Z","v":1038,"vw":111.477725},{"c":111.2735,"h":111.645,"l":111.0748,"n":52,"o":111.645,"t":"2025-05-20T04:00:00Z","v":1301,"vw":111.310814},{"c":109.2068,"h":110.76,"l":109.2068,"n":42,"o":110.76,"t":"2025-05-21T04:00:00Z","v":2607,"vw":110.445199},{"c":108.83,"h":109.19,"l":108.45,"n":51,"o":108.99,"t":"2025-05-22T04:00:00Z","v":1519,"vw":108.914499},{"c":108.7004,"h":108.91,"l":108.25,"n":40,"o":108.25,"t":"2025-05-23T04:00:00Z","v":1678,"vw":108.448692},{"c":110.5731,"h":110.6,"l":109.4568,"n":39,"o":109.4568,"t":"2025-05-27T04:00:00Z","v":1517,"vw":110.112231},{"c":109.7303,"h":110.84,"l":109.7303,"n":83,"o":110.84,"t":"2025-05-28T04:00:00Z","v":3599,"vw":110.060637},{"c":110.0723,"h":110.15,"l":109.36,"n":44,"o":110.01,"t":"2025-05-29T04:00:00Z","v":2281,"vw":109.914961},{"c":110.2848,"h":110.45,"l":109.4442,"n":39,"o":109.86,"t":"2025-05-30T04:00:00Z","v":2079,"vw":110.046684},{"c":110.0766,"h":110.0766,"l":109.39,"n":65,"o":109.92,"t":"2025-06-02T04:00:00Z","v":1431,"vw":109.828333},{"c":110.7029,"h":110.74,"l":109.98,"n":68,"o":109.98,"t":"2025-06-03T04:00:00Z","v":2757,"vw":110.530793},{"c":110.4799,"h":111,"l":110.4799,"n":35,"o":110.97,"t":"2025-06-04T04:00:00Z","v":899,"vw":110.751968},{"c":110.236,"h":110.64,"l":110.236,"n":56,"o":110.62,"t":"2025-06-05T04:00:00Z","v":1844,"vw":110.560137},{"c":111.3548,"h":111.3548,"l":111.02,"n":58,"o":111.2401,"t":"2025-06-06T04:00:00Z","v":3183,"vw":111.280227},{"c":111.2184,"h":111.525,"l":111.155,"n":49,"o":111.52,"t":"2025-06-09T04:00:00Z","v":993,"vw":111.458163},{"c":111.4986,"h":111.54,"l":111.24,"n":50,"o":111.33,"t":"2025-06-10T04:00:00Z","v":3678,"vw":111.424744},{"c":111.2748,"h":111.545,"l":111.03,"n":52,"o":111.545,"t":"2025-06-11T04:00:00Z","v":2105,"vw":111.282837},{"c":111.435,"h":111.435,"l":111.17,"n":31,"o":111.281,"t":"2025-06-12T04:00:00Z","v":1076,"vw":111.294678},{"c":110.3601,"h":111.2736,"l":110.26,"n":43,"o":111.0601,"t":"2025-06-13T04:00:00Z","v":1582,"vw":110.89381},{"c":111.056,"h":111.31,"l":110.91,"n":64,"o":111.31,"t":"2025-06-16T04:00:00Z","v":4697,"vw":111.015762},{"c":110.425,"h":110.95,"l":110.42,"n":45,"o":110.95,"t":"2025-06-17T04:00:00Z","v":4270,"vw":110.523919},{"c":110.46,"h":110.89,"l":110.46,"n":38,"o":110.78,"t":"2025-06-18T04:00:00Z","v":979,"vw":110.6625},{"c":110.7612,"h":111.24,"l":110.48,"n":53,"o":111.24,"t":"2025-06-20T04:00:00Z","v":3064,"vw":110.717676},{"c":111.6107,"h":111.6107,"l":110.3411,"n":64,"o":110.75,"t":"2025-06-23T04:00:00Z","v":2376,"vw":111.03899},{"c":112.1932,"h":112.37,"l":111.7828,"n":90,"o":111.7828,"t":"2025-06-24T04:00:00Z","v":5246,"vw":112.070279},{"c":111.2677,"h":111.67,"l":111.21,"n":48,"o":111.67,"t":"2025-06-25T04:00:00Z","v":1521,"vw":111.34711},{"c":112.1973,"h":112.1973,"l":111.74,"n":82,"o":111.75,"t":"2025-06-26T04:00:00Z","v":5172,"vw":112.02558},{"c":112.5148,"h":113.03,"l":112.42,"n":72,"o":112.6,"t":"2025-06-27T04:00:00Z","v":3781,"vw":112.755795},{"c":113.062,"h":113.062,"l":112.56,"n":40,"o":112.56,"t":"2025-06-30T04:00:00Z","v":1096,"vw":112.693999},{"c":113.7579,"h":113.939,"l":112.73,"n":46,"o":112.73,"t":"2025-07-01T04:00:00Z","v":1526,"vw":113.564319},{"c":113.5943,"h":113.6401,"l":113,"n":89,"o":113.01,"t":"2025-07-02T04:00:00Z","v":3143,"vw":113.223029},{"c":114.2832,"h":114.2832,"l":114.08,"n":29,"o":114.08,"t":"2025-07-03T04:00:00Z","v":380,"vw":114.08},{"c":113.4772,"h":114.1144,"l":113.26,"n":58,"o":114.1144,"t":"2025-07-07T04:00:00Z","v":2400,"vw":113.560006},{"c":113.4643,"h":113.59,"l":113.27,"n":35,"o":113.27,"t":"2025-07-08T04:00:00Z","v":1262,"vw":113.469291},{"c":113.5404,"h":113.5404,"l":112.98,"n":42,"o":113.4701,"t":"2025-07-09T04:00:00Z","v":2067,"vw":113.433304},{"c":113.9284,"h":114.1701,"l":113.35,"n":51,"o":113.35,"t":"2025-07-10T04:00:00Z","v":3587,"vw":113.918507},{"c":113.3755,"h":113.47,"l":113.25,"n":39,"o":113.34,"t":"2025-07-11T04:00:00Z","v":913,"vw":113.4008},{"c":113.5314,"h":113.58,"l":113.3937,"n":69,"o":113.3937,"t":"2025-07-14T04:00:00Z","v":3526,"vw":113.506334},{"c":112.04,"h":113.56,"l":112.04,"n":43,"o":113.56,"t":"2025-07-15T04:00:00Z","v":2487,"vw":112.521938},{"c":112.4671,"h":112.54,"l":111.35,"n":46,"o":112.09,"t":"2025-07-16T04:00:00Z","v":647,"vw":112.13},{"c":113.3722,"h":113.3722,"l":112.5344,"n":56,"o":112.71,"t":"2025-07-17T04:00:00Z","v":6442,"vw":112.676306},{"c":113.1139,"h":113.33,"l":112.83,"n":46,"o":113.31,"t":"2025-07-18T04:00:00Z","v":3508,"vw":112.904946},{"c":112.8376,"h":113.48,"l":112.82,"n":50,"o":113.26,"t":"2025-07-21T04:00:00Z","v":3412,"vw":113.285329},{"c":113.8952,"h":113.8952,"l":112.86,"n":67,"o":112.86,"t":"2025-07-22T04:00:00Z","v":2871,"vw":113.502986},{"c":114.357,"h":114.41,"l":114.29,"n":39,"o":114.32,"t":"2025-07-23T04:00:00Z","v":1019,"vw":114.353769},{"c":114.2238,"h":114.8,"l":114.2,"n":46,"o":114.27,"t":"2025-07-24T04:00:00Z","v":1859,"vw":114.480976},{"c":114.6721,"h":114.68,"l":113.86,"n":57,"o":113.86,"t":"2025-07-25T04:00:00Z","v":4308,"vw":114.404705},{"c":113.9964,"h":114.53,"l":113.9964,"n":66,"o":114.445,"t":"2025-07-28T04:00:00Z","v":2709,"vw":114.37116},{"c":113.8209,"h":114.2,"l":113.61,"n":52,"o":114.2,"t":"2025-07-29T04:00:00Z","v":1826,"vw":113.888033},{"c":113.2483,"h":114.1,"l":112.85,"n":52,"o":113.86,"t":"2025-07-30T04:00:00Z","v":2089,"vw":113.366483},{"c":112.6538,"h":113.56,"l":112.6538,"n":51,"o":113.24,"t":"2025-07-31T04:00:00Z","v":1066,"vw":113.193156},{"c":111.0478,"h":111.13,"l":110.58,"n":83,"o":110.58,"t":"2025-08-01T04:00:00Z","v":4869,"vw":110.92562},{"c":112.2391,"h":112.24,"l":111.88,"n":78,"o":111.9,"t":"2025-08-04T04:00:00Z","v":3892,"vw":112.050769},{"c":111.9841,"h":112.31,"l":111.55,"n":59,"o":112.23,"t":"2025-08-05T04:00:00Z","v":5495,"vw":111.810246},{"c":111.8194,"h":112.1843,"l":111.77,"n":41,"o":112.07,"t":"2025-08-06T04:00:00Z","v":2460,"vw":111.927697},{"c":111.7348,"h":112.37,"l":111.63,"n":35,"o":112.37,"t":"2025-08-07T04:00:00Z","v":1075,"vw":112.118362},{"c":112.1225,"h":112.51,"l":112.09,"n":48,"o":112.4231,"t":"2025-08-08T04:00:00Z","v":2070,"vw":112.203889},{"c":111.77,"h":112.3491,"l":111.77,"n":46,"o":112.3491,"t":"2025-08-11T04:00:00Z","v":1376,"vw":111.867393},{"c":112.8962,"h":112.9,"l":112.54,"n":56,"o":112.54,"t":"2025-08-12T04:00:00Z","v":1749,"vw":112.797887},{"c":113.9504,"h":113.9504,"l":113,"n":28,"o":113.0001,"t":"2025-08-13T04:00:00Z","v":1591,"vw":113.072554},{"c":113.55,"h":113.55,"l":113.23,"n":46,"o":113.47,"t":"2025-08-14T04:00:00Z","v":1872,"vw":113.398629},{"c":113.1239,"h":113.22,"l":113.1239,"n":53,"o":113.22,"t":"2025-08-15T04:00:00Z","v":802,"vw":113.22},{"c":113.0977,"h":113.28,"l":113.0706,"n":69,"o":113.28,"t":"2025-08-18T04:00:00Z","v":5312,"vw":113.198324},{"c":113.5132,"h":113.65,"l":113.2655,"n":44,"o":113.32,"t":"2025-08-19T04:00:00Z","v":1046,"vw":113.33622},{"c":113.9272,"h":114.044,"l":113.5637,"n":50,"o":113.63,"t":"2025-08-20T04:00:00Z","v":1642,"vw":113.644755},{"c":113.2511,"h":113.66,"l":113.23,"n":46,"o":113.44,"t":"2025-08-21T04:00:00Z","v":2507,"vw":113.45395},{"c":115.2112,"h":115.34,"l":113.66,"n":67,"o":113.66,"t":"2025-08-22T04:00:00Z","v":2446,"vw":115.043942},{"c":114.2404,"h":114.62,"l":114.23,"n":66,"o":114.62,"t":"2025-08-25T04:00:00Z","v":2790,"vw":114.463516},{"c":114.1922,"h":114.1922,"l":113.89,"n":46,"o":113.89,"t":"2025-08-26T04:00:00Z","v":867,"vw":114.040872},{"c":114.529,"h":114.57,"l":114.37,"n":46,"o":114.37,"t":"2025-08-27T04:00:00Z","v":1643,"vw":114.443446},{"c":114.6289,"h":114.6289,"l":114.155,"n":38,"o":114.155,"t":"2025-08-28T04:00:00Z","v":907,"vw":114.35},{"c":114.4861,"h":114.942,"l":114.43,"n":48,"o":114.942,"t":"2025-08-29T04:00:00Z","v":828,"vw":114.682282},{"c":113.7882,"h":113.81,"l":113.5152,"n":60,"o":113.74,"t":"2025-09-02T04:00:00Z","v":2388,"vw":113.656178},{"c":113.6917,"h":113.6917,"l":113.32,"n":50,"o":113.54,"t":"2025-09-03T04:00:00Z","v":1093,"vw":113.414797},{"c":114.2246,"h":114.23,"l":113.55,"n":60,"o":113.95,"t":"2025-09-04T04:00:00Z","v":2476,"vw":113.980977},{"c":114.0745,"h":114.74,"l":113.66,"n":55,"o":114.74,"t":"2025-09-05T04:00:00Z","v":2345,"vw":114.051897},{"c":113.9172,"h":113.9172,"l":113.155,"n":70,"o":113.6,"t":"2025-09-08T04:00:00Z","v":2657,"vw":113.457054},{"c":113.9032,"h":113.9032,"l":113.77,"n":82,"o":113.79,"t":"2025-09-09T04:00:00Z","v":5027,"vw":113.85917},{"c":113.6072,"h":113.68,"l":113.38,"n":49,"o":113.68,"t":"2025-09-10T04:00:00Z","v":3276,"vw":113.471335},{"c":115.1,"h":115.1,"l":113.39,"n":56,"o":113.39,"t":"2025-09-11T04:00:00Z","v":5358,"vw":113.595385},{"c":114.0854,"h":114.56,"l":114.0854,"n":66,"o":114.53,"t":"2025-09-12T04:00:00Z","v":3330,"vw":114.345832},{"c":113.5781,"h":114.05,"l":113.5781,"n":47,"o":114.05,"t":"2025-09-15T04:00:00Z","v":1458,"vw":113.785},{"c":113.3789,"h":113.4981,"l":113.2205,"n":45,"o":113.25,"t":"2025-09-16T04:00:00Z","v":2573,"vw":113.37533},{"c":113.7587,"h":114.25,"l":113.7587,"n":54,"o":114.07,"t":"2025-09-17T04:00:00Z","v":1815,"vw":114.079668},{"c":114.1494,"h":114.38,"l":113.9181,"n":86,"o":114.38,"t":"2025-09-18T04:00:00Z","v":2947,"vw":114.055377},{"c":113.6941,"h":113.83,"l":113.5695,"n":42,"o":113.76,"t":"2025-09-19T04:00:00Z","v":1551,"vw":113.656846},{"c":113.6,"h":113.7,"l":113.31,"n":54,"o":113.31,"t":"2025-09-22T04:00:00Z","v":2951,"vw":113.468875},{"c":113.6449,"h":114.356,"l":113.62,"n":43,"o":113.62,"t":"2025-09-23T04:00:00Z","v":1613,"vw":113.859189},{"c":113.6152,"h":113.86,"l":113.5795,"n":49,"o":113.68,"t":"2025-09-24T04:00:00Z","v":1253,"vw":113.696413},{"c":112.54,"h":112.75,"l":112.09,"n":114,"o":112.75,"t":"2025-09-25T04:00:00Z","v":13885,"vw":112.240792},{"c":113.6619,"h":113.68,"l":112.94,"n":76,"o":112.94,"t":"2025-09-26T04:00:00Z","v":3372,"vw":113.294527},{"c":113.9147,"h":114.31,"l":113.65,"n":98,"o":114.31,"t":"2025-09-29T04:00:00Z","v":5269,"vw":113.773772},{"c":114.2762,"h":114.2762,"l":113.5175,"n":83,"o":113.89,"t":"2025-09-30T04:00:00Z","v":1495,"vw":113.851022},{"c":114.4738,"h":114.4738,"l":114.11,"n":56,"o":114.11,"t":"2025-10-01T04:00:00Z","v":935,"vw":114.126259},{"c":114.4071,"h":114.5375,"l":114.12,"n":71,"o":114.21,"t":"2025-10-02T04:00:00Z","v":16340,"vw":114.231667},{"c":115.1662,"h":115.4,"l":115.07,"n":61,"o":115.07,"t":"2025-10-03T04:00:00Z","v":1571,"vw":115.253182},{"c":115.2996,"h":115.5,"l":115.01,"n":81,"o":115.37,"t":"2025-10-06T04:00:00Z","v":2323,"vw":115.258307},{"c":114.8384,"h":115.1054,"l":114.7475,"n":57,"o":115.1054,"t":"2025-10-07T04:00:00Z","v":1624,"vw":114.89734},{"c":115.2526,"h":115.32,"l":114.65,"n":59,"o":115.32,"t":"2025-10-08T04:00:00Z","v":2182,"vw":115.048284},{"c":114.2716,"h":115.3,"l":114.265,"n":58,"o":115.3,"t":"2025-10-09T04:00:00Z","v":1853,"vw":114.797663},{"c":112.0316,"h":114.24,"l":112.0316,"n":47,"o":114.23,"t":"2025-10-10T04:00:00Z","v":1053,"vw":114.137025},{"c":112.7889,"h":113.0831,"l":112.53,"n":61,"o":112.53,"t":"2025-10-13T04:00:00Z","v":1442,"vw":112.770618},{"c":113.8669,"h":114.24,"l":112.09,"n":72,"o":112.09,"t":"2025-10-14T04:00:00Z","v":8099,"vw":112.960065},{"c":113.776,"h":113.776,"l":113.4399,"n":48,"o":113.4399,"t":"2025-10-15T04:00:00Z","v":692,"vw":113.4399},{"c":112.46,"h":114.07,"l":112.41,"n":66,"o":114.07,"t":"2025-10-16T04:00:00Z","v":2572,"vw":113.170249},{"c":113.2967,"h":113.44,"l":112.51,"n":53,"o":112.51,"t":"2025-10-17T04:00:00Z","v":2844,"vw":113.040881},{"c":114.4957,"h":114.53,"l":114.05,"n":79,"o":114.05,"t":"2025-10-20T04:00:00Z","v":3092,"vw":114.298568},{"c":115.3366,"h":115.665,"l":115.265,"n":69,"o":115.27,"t":"2025-10-21T04:00:00Z","v":1964,"vw":115.433712},{"c":114.76,"h":115.1699,"l":114.7492,"n":59,"o":115.02,"t":"2025-10-22T04:00:00Z","v":1144,"vw":114.925079},{"c":114.9152,"h":115.02,"l":114.39,"n":53,"o":114.39,"t":"2025-10-23T04:00:00Z","v":2031,"vw":114.822257},{"c":114.9615,"h":115.414,"l":114.9615,"n":55,"o":115.414,"t":"2025-10-24T04:00:00Z","v":1155,"vw":115.207382},{"c":115.2447,"h":115.2447,"l":114.94,"n":55,"o":115.19,"t":"2025-10-27T04:00:00Z","v":1090,"vw":114.986789},{"c":114.3795,"h":115.0904,"l":114.3795,"n":70,"o":115.03,"t":"2025-10-28T04:00:00Z","v":3558,"vw":114.793371},{"c":112.8228,"h":114.23,"l":112.8228,"n":59,"o":114.23,"t":"2025-10-29T04:00:00Z","v":2802,"vw":113.974791},{"c":112.4738,"h":113.46,"l":112.4738,"n":70,"o":113.24,"t":"2025-10-30T04:00:00Z","v":1632,"vw":113.058138},{"c":112.8324,"h":112.88,"l":112.15,"n":125,"o":112.645,"t":"2025-10-31T04:00:00Z","v":10778,"vw":112.227507},{"c":111.9712,"h":112.41,"l":111.5501,"n":90,"o":112.41,"t":"2025-11-03T05:00:00Z","v":2691,"vw":111.76701},{"c":111.5858,"h":111.73,"l":111.44,"n":151,"o":111.62,"t":"2025-11-04T05:00:00Z","v":11458,"vw":111.62684},{"c":111.6982,"h":111.6982,"l":111.39,"n":39,"o":111.39,"t":"2025-11-05T05:00:00Z","v":606,"vw":111.39},{"c":111.4913,"h":111.76,"l":111.1146,"n":53,"o":111.58,"t":"2025-11-06T05:00:00Z","v":1672,"vw":111.338857},{"c":112.3669,"h":112.3669,"l":111.3655,"n":65,"o":111.63,"t":"2025-11-07T05:00:00Z","v":3487,"vw":111.534775},{"c":112.9417,"h":113.045,"l":112.62,"n":53,"o":112.62,"t":"2025-11-10T05:00:00Z","v":988,"vw":112.875498},{"c":113.6168,"h":113.6927,"l":113.2301,"n":62,"o":113.2301,"t":"2025-11-11T05:00:00Z","v":3324,"vw":113.588119},{"c":114.1788,"h":114.26,"l":113.67,"n":53,"o":113.67,"t":"2025-11-12T05:00:00Z","v":2329,"vw":114.142104},{"c":113.2762,"h":114.22,"l":113.2762,"n":61,"o":114.11,"t":"2025-11-13T05:00:00Z","v":1474,"vw":114.125},{"c":112.9518,"h":113.06,"l":112.53,"n":64,"o":112.67,"t":"2025-11-14T05:00:00Z","v":1942,"vw":112.727939},{"c":111.5183,"h":112.79,"l":111.5183,"n":103,"o":112.64,"t":"2025-11-17T05:00:00Z","v":9678,"vw":112.416193},{"c":111.6938,"h":111.975,"l":111.31,"n":55,"o":111.66,"t":"2025-11-18T05:00:00Z","v":1880,"vw":111.7674},{"c":111.2764,"h":111.32,"l":110.99,"n":38,"o":110.99,"t":"2025-11-19T05:00:00Z","v":562,"vw":111.21},{"c":110.3369,"h":112.28,"l":110.3369,"n":52,"o":112.28,"t":"2025-11-20T05:00:00Z","v":788,"vw":111.277648},{"c":111.9873,"h":112.37,"l":110.91,"n":83,"o":110.91,"t":"2025-11-21T05:00:00Z","v":2848,"vw":111.666603},{"c":112.311,"h":112.44,"l":111.96,"n":54,"o":112.14,"t":"2025-11-24T05:00:00Z","v":1620,"vw":112.163935},{"c":113.7336,"h":113.7336,"l":113.085,"n":60,"o":113.085,"t":"2025-11-25T05:00:00Z","v":3076,"vw":113.489191},{"c":114.1544,"h":114.46,"l":114.03,"n":39,"o":114.03,"t":"2025-11-26T05:00:00Z","v":1140,"vw":114.198415},{"c":114.8333,"h":114.99,"l":114.8333,"n":45,"o":114.91,"t":"2025-11-28T05:00:00Z","v":1405,"vw":114.941667},{"c":113.81,"h":114.42,"l":113.81,"n":63,"o":114.42,"t":"2025-12-01T05:00:00Z","v":1534,"vw":114.264731},{"c":113.513,"h":113.7333,"l":113.3318,"n":65,"o":113.3318,"t":"2025-12-02T05:00:00Z","v":3687,"vw":113.508443},{"c":114.2538,"h":114.2538,"l":113.85,"n":55,"o":113.85,"t":"2025-12-03T05:00:00Z","v":2199,"vw":114.113793},{"c":114.5483,"h":114.625,"l":114.15,"n":52,"o":114.15,"t":"2025-12-04T05:00:00Z","v":1888,"vw":114.435047},{"c":114.5273,"h":115.05,"l":114.5273,"n":69,"o":115.05,"t":"2025-12-05T05:00:00Z","v":2614,"vw":114.976668},{"c":113.7522,"h":114.47,"l":113.7337,"n":64,"o":114.47,"t":"2025-12-08T05:00:00Z","v":1697,"vw":113.994937},{"c":113.7785,"h":114.45,"l":113.7785,"n":59,"o":114.121,"t":"2025-12-09T05:00:00Z","v":2936,"vw":114.210365},{"c":115.1175,"h":115.4,"l":114.1692,"n":49,"o":114.1692,"t":"2025-12-10T05:00:00Z","v":1315,"vw":114.938484},{"c":115.6218,"h":115.8256,"l":115.46,"n":54,"o":115.46,"t":"2025-12-11T05:00:00Z","v":1708,"vw":115.640474},{"c":115.48,"h":115.6099,"l":115.48,"n":35,"o":115.58,"t":"2025-12-12T05:00:00Z","v":728,"vw":115.59495},{"c":115.7294,"h":115.8289,"l":115.31,"n":68,"o":115.77,"t":"2025-12-15T05:00:00Z","v":4551,"vw":115.470607},{"c":115.0843,"h":115.42,"l":115.02,"n":58,"o":115.42,"t":"2025-12-16T05:00:00Z","v":1304,"vw":115.31},{"c":115.335,"h":115.85,"l":114.95,"n":99,"o":114.95,"t":"2025-12-17T05:00:00Z","v":2305,"vw":115.374919},{"c":115.2308,"h":115.84,"l":115.2308,"n":57,"o":115.84,"t":"2025-12-18T05:00:00Z","v":1601,"vw":115.523744},{"c":115.3416,"h":115.511,"l":115.3416,"n":31,"o":115.38,"t":"2025-12-19T05:00:00Z","v":576,"vw":115.419222},{"c":116.15,"h":116.175,"l":115.6572,"n":84,"o":115.6572,"t":"2025-12-22T05:00:00Z","v":9449,"vw":116.119316},{"c":116.1203,"h":116.195,"l":115.9,"n":42,"o":115.9,"t":"2025-12-23T05:00:00Z","v":2988,"vw":116.048904},{"c":116.5832,"h":116.5832,"l":116.2,"n":36,"o":116.2,"t":"2025-12-24T05:00:00Z","v":1095,"vw":116.400058},{"c":115.9911,"h":115.9911,"l":115.6899,"n":52,"o":115.87,"t":"2025-12-26T05:00:00Z","v":1885,"vw":115.759257},{"c":115.8819,"h":116.14,"l":115.755,"n":105,"o":116.04,"t":"2025-12-29T05:00:00Z","v":3008,"vw":115.951795},{"c":115.8259,"h":116.08,"l":115.79,"n":84,"o":116.08,"t":"2025-12-30T05:00:00Z","v":3590,"vw":115.915404},{"c":114.98,"h":115.7,"l":114.98,"n":84,"o":115.7,"t":"2025-12-31T05:00:00Z","v":5855,"vw":115.335898},{"c":115.2049,"h":115.49,"l":114.46,"n":108,"o":115.06,"t":"2026-01-02T05:00:00Z","v":6919,"vw":114.959564},{"c":116.37,"h":116.65,"l":115.26,"n":76,"o":115.26,"t":"2026-01-05T05:00:00Z","v":2329,"vw":116.200137},{"c":117.2456,"h":117.33,"l":116.65,"n":131,"o":116.691,"t":"2026-01-06T05:00:00Z","v":8944,"vw":117.068447},{"c":115.9012,"h":117.09,"l":115.9012,"n":80,"o":117.09,"t":"2026-01-07T05:00:00Z","v":3324,"vw":116.254624},{"c":117.1687,"h":117.4425,"l":116.38,"n":56,"o":116.38,"t":"2026-01-08T05:00:00Z","v":2453,"vw":117.112003},{"c":117.758,"h":117.758,"l":117.16,"n":61,"o":117.16,"t":"2026-01-09T05:00:00Z","v":1708,"vw":117.489149},{"c":117.98,"h":118,"l":117.41,"n":66,"o":117.41,"t":"2026-01-12T05:00:00Z","v":2863,"vw":117.81749},{"c":117.8181,"h":118.02,"l":117.5543,"n":50,"o":117.99,"t":"2026-01-13T05:00:00Z","v":2550,"vw":117.842438},{"c":118.8347,"h":118.8347,"l":118.0401,"n":46,"o":118.14,"t":"2026-01-14T05:00:00Z","v":3777,"vw":118.280368},{"c":119.03,"h":119.24,"l":119,"n":83,"o":119,"t":"2026-01-15T05:00:00Z","v":4294,"vw":119.08497},{"c":118.97,"h":119.19,"l":118.72,"n":66,"o":118.8,"t":"2026-01-16T05:00:00Z","v":2534,"vw":119.075713},{"c":117.6877,"h":118.23,"l":117.68,"n":57,"o":118.04,"t":"2026-01-20T05:00:00Z","v":1780,"vw":118.032827},{"c":119.6481,"h":119.6481,"l":118.6231,"n":49,"o":118.6231,"t":"2026-01-21T05:00:00Z","v":1433,"vw":119.134584},{"c":119.994,"h":120.44,"l":119.68,"n":45,"o":119.68,"t":"2026-01-22T05:00:00Z","v":766,"vw":120.117936},{"c":119.5437,"h":119.8226,"l":119.475,"n":41,"o":119.8226,"t":"2026-01-23T05:00:00Z","v":993,"vw":119.65849},{"c":120.0312,"h":120.1,"l":119.4,"n":45,"o":119.4,"t":"2026-01-26T05:00:00Z","v":1533,"vw":119.942502},{"c":119.5705,"h":119.65,"l":119.4001,"n":58,"o":119.65,"t":"2026-01-27T05:00:00Z","v":3959,"vw":119.459474},{"c":118.8495,"h":119.49,"l":118.79,"n":55,"o":119.21,"t":"2026-01-28T05:00:00Z","v":3170,"vw":119.323563},{"c":119.3632,"h":119.465,"l":118.77,"n":53,"o":119.29,"t":"2026-01-29T05:00:00Z","v":1955,"vw":119.237847},{"c":119.6324,"h":119.6324,"l":118.75,"n":55,"o":119.16,"t":"2026-01-30T05:00:00Z","v":1630,"vw":119.068201},{"c":119.72,"h":119.73,"l":119.585,"n":42,"o":119.63,"t":"2026-02-02T05:00:00Z","v":1314,"vw":119.662787},{"c":119.4198,"h":119.59,"l":119.415,"n":36,"o":119.59,"t":"2026-02-03T05:00:00Z","v":1857,"vw":119.513823},{"c":120.2766,"h":120.2766,"l":119.52,"n":36,"o":119.52,"t":"2026-02-04T05:00:00Z","v":537,"vw":119.52},{"c":119.7926,"h":120.0419,"l":119.79,"n":48,"o":120.0419,"t":"2026-02-05T05:00:00Z","v":755,"vw":119.91338},{"c":121.4505,"h":121.4505,"l":120.6,"n":44,"o":120.6,"t":"2026-02-06T05:00:00Z","v":1364,"vw":120.934693},{"c":121.4146,"h":121.4146,"l":120.825,"n":72,"o":120.94,"t":"2026-02-09T05:00:00Z","v":5552,"vw":121.009296},{"c":121.6737,"h":122.035,"l":120.81,"n":53,"o":120.81,"t":"2026-02-10T05:00:00Z","v":1083,"vw":121.374794},{"c":121.6103,"h":121.89,"l":121.55,"n":42,"o":121.83,"t":"2026-02-11T05:00:00Z","v":590,"vw":121.756667},{"c":120.3918,"h":121.69,"l":120.3,"n":63,"o":121.69,"t":"2026-02-12T05:00:00Z","v":2340,"vw":120.93144},{"c":121.34,"h":121.76,"l":121.34,"n":39,"o":121.6,"t":"2026-02-13T05:00:00Z","v":2436,"vw":121.373448},{"c":120.8405,"h":121.56,"l":120.82,"n":62,"o":120.96,"t":"2026-02-17T05:00:00Z","v":2244,"vw":121.014218},{"c":121.58,"h":121.65,"l":121.1,"n":68,"o":121.1,"t":"2026-02-18T05:00:00Z","v":4409,"vw":121.574075},{"c":121.66,"h":121.69,"l":121.285,"n":42,"o":121.69,"t":"2026-02-19T05:00:00Z","v":1893,"vw":121.565424},{"c":122.3308,"h":122.3308,"l":121.49,"n":38,"o":121.49,"t":"2026-02-20T05:00:00Z","v":1483,"vw":121.972557},{"c":121.6,"h":122.06,"l":121.17,"n":52,"o":122.06,"t":"2026-02-23T05:00:00Z","v":3479,"vw":121.522371},{"c":122.1567,"h":122.18,"l":121.88,"n":62,"o":121.88,"t":"2026-02-24T05:00:00Z","v":2920,"vw":121.943143},{"c":122.3072,"h":122.31,"l":122.26,"n":44,"o":122.31,"t":"2026-02-25T05:00:00Z","v":1150,"vw":122.283952},{"c":123.24,"h":123.25,"l":122.88,"n":46,"o":122.88,"t":"2026-02-26T05:00:00Z","v":1023,"vw":123.190076},{"c":123.3426,"h":123.3426,"l":122.5,"n":55,"o":122.5,"t":"2026-02-27T05:00:00Z","v":1902,"vw":123.071446},{"c":123.64,"h":123.98,"l":123.5503,"n":40,"o":123.5503,"t":"2026-03-02T05:00:00Z","v":479,"vw":123.76515},{"c":122.0737,"h":122.3504,"l":121.4,"n":48,"o":121.74,"t":"2026-03-03T05:00:00Z","v":1350,"vw":122.073805},{"c":122.7547,"h":122.78,"l":121.9061,"n":36,"o":121.9061,"t":"2026-03-04T05:00:00Z","v":730,"vw":122.407459},{"c":120.567,"h":121.72,"l":120.56,"n":42,"o":121.72,"t":"2026-03-05T05:00:00Z","v":764,"vw":121.001734},{"c":119.0229,"h":119.1702,"l":118.91,"n":51,"o":119.1702,"t":"2026-03-06T05:00:00Z","v":877,"vw":118.996733},{"c":119.6255,"h":119.6255,"l":118.32,"n":55,"o":118.58,"t":"2026-03-09T04:00:00Z","v":998,"vw":118.434413},{"c":119.1263,"h":119.1263,"l":119.1263,"n":34,"o":119.1263,"t":"2026-03-10T04:00:00Z","v":555,"vw":119.1263},{"c":118.74,"h":118.74,"l":118.335,"n":56,"o":118.335,"t":"2026-03-11T04:00:00Z","v":2922,"vw":118.525343},{"c":117.01,"h":117.93,"l":117.01,"n":407,"o":117.93,"t":"2026-03-12T04:00:00Z","v":6110,"vw":117.622666},{"c":117.3414,"h":117.675,"l":117.3414,"n":51,"o":117.675,"t":"2026-03-13T04:00:00Z","v":1511,"vw":117.521283},{"c":118.82,"h":119.27,"l":118.69,"n":72,"o":118.69,"t":"2026-03-16T04:00:00Z","v":8095,"vw":119.029297},{"c":119.49,"h":119.76,"l":119.27,"n":63,"o":119.53,"t":"2026-03-17T04:00:00Z","v":2653,"vw":119.613238},{"c":117.85,"h":119.04,"l":117.85,"n":69,"o":118.95,"t":"2026-03-18T04:00:00Z","v":4298,"vw":118.306056},{"c":117.66,"h":117.66,"l":116.45,"n":77,"o":116.57,"t":"2026-03-19T04:00:00Z","v":3758,"vw":117.007093},{"c":115.6538,"h":117.62,"l":115.53,"n":70,"o":117.62,"t":"2026-03-20T04:00:00Z","v":5053,"vw":116.80201},{"c":116.6925,"h":116.91,"l":116.6925,"n":35,"o":116.73,"t":"2026-03-23T04:00:00Z","v":3157,"vw":116.883375},{"c":116.6978,"h":117.2501,"l":115.93,"n":37,"o":115.93,"t":"2026-03-24T04:00:00Z","v":1395,"vw":116.858335},{"c":117.4363,"h":117.4363,"l":117.26,"n":30,"o":117.26,"t":"2026-03-25T04:00:00Z","v":361,"vw":117.296667},{"c":115.4898,"h":117.01,"l":115.4898,"n":45,"o":116.53,"t":"2026-03-26T04:00:00Z","v":1649,"vw":116.075245},{"c":114.2822,"h":115.24,"l":114.2822,"n":158,"o":114.87,"t":"2026-03-27T04:00:00Z","v":2068,"vw":114.959089},{"c":113.5892,"h":115.38,"l":113.57,"n":174,"o":115.38,"t":"2026-03-30T04:00:00Z","v":7197,"vw":114.355381},{"c":115.7093,"h":115.7093,"l":115.03,"n":68,"o":115.04,"t":"2026-03-31T04:00:00Z","v":1188,"vw":115.091586},{"c":116.81,"h":117.15,"l":116.27,"n":111,"o":116.27,"t":"2026-04-01T04:00:00Z","v":15118,"vw":116.747375},{"c":117.4045,"h":117.4045,"l":117.205,"n":43,"o":117.205,"t":"2026-04-02T04:00:00Z","v":473,"vw":117.205},{"c":117.9012,"h":117.9012,"l":117.43,"n":72,"o":117.43,"t":"2026-04-06T04:00:00Z","v":2439,"vw":117.599298},{"c":117.674,"h":117.674,"l":117.25,"n":66,"o":117.51,"t":"2026-04-07T04:00:00Z","v":1706,"vw":117.445038},{"c":121.32,"h":121.32,"l":120.4,"n":65,"o":120.68,"t":"2026-04-08T04:00:00Z","v":2244,"vw":120.741618},{"c":121.4619,"h":121.73,"l":120.97,"n":64,"o":120.97,"t":"2026-04-09T04:00:00Z","v":2583,"vw":121.470378},{"c":120.5207,"h":120.5207,"l":120.5207,"n":31,"o":120.5207,"t":"2026-04-10T04:00:00Z","v":138,"vw":120.5207},{"c":121.3849,"h":121.3849,"l":120.235,"n":43,"o":120.235,"t":"2026-04-13T04:00:00Z","v":945,"vw":120.268},{"c":121.792,"h":121.792,"l":120.94,"n":47,"o":121.3,"t":"2026-04-14T04:00:00Z","v":1852,"vw":121.461512},{"c":121.3779,"h":121.55,"l":120.945,"n":55,"o":121.36,"t":"2026-04-15T04:00:00Z","v":2340,"vw":121.21542},{"c":121.78,"h":121.78,"l":121.47,"n":51,"o":121.47,"t":"2026-04-16T04:00:00Z","v":1518,"vw":121.56441},{"c":123.0717,"h":123.57,"l":122.15,"n":48,"o":122.58,"t":"2026-04-17T04:00:00Z","v":1370,"vw":122.818478},{"c":122.7317,"h":122.94,"l":122.7317,"n":38,"o":122.78,"t":"2026-04-20T04:00:00Z","v":2293,"vw":122.830142},{"c":121.34,"h":123.195,"l":121.34,"n":64,"o":123.1,"t":"2026-04-21T04:00:00Z","v":4466,"vw":121.625712},{"c":121.8782,"h":121.8782,"l":121.72,"n":59,"o":121.72,"t":"2026-04-22T04:00:00Z","v":945,"vw":121.74948},{"c":122.5185,"h":122.82,"l":122.5185,"n":37,"o":122.53,"t":"2026-04-23T04:00:00Z","v":1100,"vw":122.695405},{"c":121.9323,"h":122.51,"l":121.9323,"n":42,"o":122.51,"t":"2026-04-24T04:00:00Z","v":1048,"vw":122.153614},{"c":122.2552,"h":122.525,"l":122.11,"n":46,"o":122.11,"t":"2026-04-27T04:00:00Z","v":1505,"vw":122.254606},{"c":121.1768,"h":121.1768,"l":121.1768,"n":38,"o":121.1768,"t":"2026-04-28T04:00:00Z","v":490,"vw":121.1768},{"c":120.7848,"h":120.7848,"l":120.7848,"n":30,"o":120.7848,"t":"2026-04-29T04:00:00Z","v":313,"vw":120.7848},{"c":123.0512,"h":123.0512,"l":121.5,"n":44,"o":121.63,"t":"2026-04-30T04:00:00Z","v":2638,"vw":121.976503},{"c":122.7708,"h":123.405,"l":122.75,"n":55,"o":123.34,"t":"2026-05-01T04:00:00Z","v":2111,"vw":123.098596},{"c":122.187,"h":123.245,"l":122.14,"n":65,"o":122.54,"t":"2026-05-04T04:00:00Z","v":2840,"vw":122.571808},{"c":123.2982,"h":123.535,"l":123.01,"n":40,"o":123.01,"t":"2026-05-05T04:00:00Z","v":1118,"vw":123.301759},{"c":124.1909,"h":124.45,"l":123.811,"n":64,"o":124.45,"t":"2026-05-06T04:00:00Z","v":1504,"vw":123.971239},{"c":123.1491,"h":123.91,"l":122.8925,"n":82,"o":123.91,"t":"2026-05-07T04:00:00Z","v":11114,"vw":123.575988},{"c":123.6937,"h":123.88,"l":123.68,"n":50,"o":123.68,"t":"2026-05-08T04:00:00Z","v":1163,"vw":123.757589},{"c":124.3296,"h":124.421,"l":124.26,"n":56,"o":124.27,"t":"2026-05-11T04:00:00Z","v":1093,"vw":124.323368},{"c":124.2337,"h":124.2337,"l":124.04,"n":37,"o":124.04,"t":"2026-05-12T04:00:00Z","v":910,"vw":124.135025},{"c":123.8832,"h":124.38,"l":123.7601,"n":43,"o":124.38,"t":"2026-05-13T04:00:00Z","v":1028,"vw":123.920328},{"c":124.0777,"h":124.48,"l":124.0777,"n":82,"o":124.29,"t":"2026-05-14T04:00:00Z","v":4669,"vw":124.358387},{"c":122.16,"h":123.03,"l":122.08,"n":47,"o":123.03,"t":"2026-05-15T04:00:00Z","v":1523,"vw":122.261659},{"c":122.4468,"h":122.77,"l":122.1216,"n":48,"o":122.77,"t":"2026-05-18T04:00:00Z","v":759,"vw":122.386313},{"c":122.4235,"h":122.4235,"l":122.251,"n":39,"o":122.251,"t":"2026-05-19T04:00:00Z","v":534,"vw":122.251},{"c":123.4191,"h":123.4191,"l":123.35,"n":38,"o":123.35,"t":"2026-05-20T04:00:00Z","v":659,"vw":123.38},{"c":124.6689,"h":124.6689,"l":123.645,"n":45,"o":123.645,"t":"2026-05-21T04:00:00Z","v":677,"vw":123.645},{"c":125.2308,"h":125.2308,"l":125.17,"n":44,"o":125.17,"t":"2026-05-22T04:00:00Z","v":932,"vw":125.187778},{"c":127.06,"h":127.3099,"l":126.15,"n":73,"o":126.15,"t":"2026-05-26T04:00:00Z","v":3141,"vw":127.071606},{"c":126.66,"h":126.85,"l":126.61,"n":70,"o":126.85,"t":"2026-05-27T04:00:00Z","v":4167,"vw":126.645727},{"c":126.6196,"h":126.97,"l":126.3,"n":54,"o":126.3,"t":"2026-05-28T04:00:00Z","v":1360,"vw":126.744294},{"c":126.58,"h":126.68,"l":126.29,"n":82,"o":126.4,"t":"2026-05-29T04:00:00Z","v":5697,"vw":126.502013},{"c":126.2,"h":126.61,"l":125.9,"n":66,"o":125.9,"t":"2026-06-01T04:00:00Z","v":2539,"vw":126.375273},{"c":126.9659,"h":127.01,"l":126.15,"n":66,"o":126.38,"t":"2026-06-02T04:00:00Z","v":3550,"vw":126.682956},{"c":126.7757,"h":126.86,"l":126.7757,"n":40,"o":126.86,"t":"2026-06-03T04:00:00Z","v":554,"vw":126.86},{"c":126.7829,"h":126.8979,"l":126.63,"n":38,"o":126.63,"t":"2026-06-04T04:00:00Z","v":1540,"vw":126.83958},{"c":125.1991,"h":125.89,"l":124.83,"n":42,"o":125.89,"t":"2026-06-05T04:00:00Z","v":826,"vw":125.52553},{"c":124.961,"h":125.365,"l":124.82,"n":41,"o":125.365,"t":"2026-06-08T04:00:00Z","v":1534,"vw":124.867357},{"c":126.1236,"h":126.1236,"l":124.88,"n":37,"o":124.88,"t":"2026-06-09T04:00:00Z","v":718,"vw":125.531302},{"c":124.82,"h":125.84,"l":124.82,"n":39,"o":125.84,"t":"2026-06-10T04:00:00Z","v":939,"vw":125.12897},{"c":127.2006,"h":127.24,"l":125.23,"n":39,"o":125.81,"t":"2026-06-11T04:00:00Z","v":1411,"vw":125.823986},{"c":128.4057,"h":128.68,"l":127.34,"n":52,"o":127.34,"t":"2026-06-12T04:00:00Z","v":2256,"vw":128.46613},{"c":129.92,"h":130.3,"l":129.83,"n":99,"o":130,"t":"2026-06-15T04:00:00Z","v":7989,"vw":130.094215},{"c":129.47,"h":130.93,"l":129.47,"n":74,"o":130.71,"t":"2026-06-16T04:00:00Z","v":2749,"vw":130.192102},{"c":127.8263,"h":129.9,"l":127.8263,"n":49,"o":129.82,"t":"2026-06-17T04:00:00Z","v":2863,"vw":129.320513},{"c":128.8783,"h":128.955,"l":128.751,"n":45,"o":128.85,"t":"2026-06-18T04:00:00Z","v":2822,"vw":128.86168},{"c":129.7121,"h":129.7121,"l":129.46,"n":52,"o":129.53,"t":"2026-06-22T04:00:00Z","v":2620,"vw":129.663521},{"c":128.5317,"h":128.765,"l":127.47,"n":59,"o":127.71,"t":"2026-06-23T04:00:00Z","v":1373,"vw":128.413482},{"c":128.8572,"h":129.57,"l":128.74,"n":38,"o":128.74,"t":"2026-06-24T04:00:00Z","v":854,"vw":129.187958},{"c":130.861,"h":131.38,"l":130.861,"n":85,"o":131.14,"t":"2026-06-25T04:00:00Z","v":4006,"vw":131.112115},{"c":130.684,"h":131,"l":129.96,"n":143,"o":129.96,"t":"2026-06-26T04:00:00Z","v":3039,"vw":130.681834},{"c":130.8303,"h":131.39,"l":129.94,"n":79,"o":131.39,"t":"2026-06-29T04:00:00Z","v":2430,"vw":130.445953},{"c":131.1313,"h":131.241,"l":130.54,"n":72,"o":130.54,"t":"2026-06-30T04:00:00Z","v":1111,"vw":131.07911},{"c":130.1,"h":131.05,"l":130.1,"n":126,"o":130.16,"t":"2026-07-01T04:00:00Z","v":25806,"vw":130.426672},{"c":131.7482,"h":131.7482,"l":131.07,"n":82,"o":131.225,"t":"2026-07-02T04:00:00Z","v":2678,"vw":131.297371},{"c":131.6433,"h":132.04,"l":131.095,"n":90,"o":132.04,"t":"2026-07-06T04:00:00Z","v":2250,"vw":131.576205},{"c":131.4295,"h":132.255,"l":131.41,"n":93,"o":132.255,"t":"2026-07-07T04:00:00Z","v":14919,"vw":131.587694},{"c":129.77,"h":130.26,"l":129.6776,"n":262,"o":130.23,"t":"2026-07-08T04:00:00Z","v":45966,"vw":129.862862},{"c":130.5811,"h":130.65,"l":129.98,"n":59,"o":129.98,"t":"2026-07-09T04:00:00Z","v":3123,"vw":130.551404},{"c":131.0716,"h":131.2186,"l":130.71,"n":85,"o":130.83,"t":"2026-07-10T04:00:00Z","v":3639,"vw":131.049117},{"c":131.11,"h":131.61,"l":131.05,"n":102,"o":131.61,"t":"2026-07-13T04:00:00Z","v":4837,"vw":131.286464},{"c":130.4229,"h":131.14,"l":130.42,"n":84,"o":131.1,"t":"2026-07-14T04:00:00Z","v":2426,"vw":130.7865},{"c":130.5436,"h":131.3,"l":130.5436,"n":108,"o":130.62,"t":"2026-07-15T04:00:00Z","v":4338,"vw":130.895064},{"c":132.45,"h":132.45,"l":131.95,"n":81,"o":131.95,"t":"2026-07-16T04:00:00Z","v":2370,"vw":132.082308},{"c":131.5383,"h":133.07,"l":131.495,"n":84,"o":133.06,"t":"2026-07-17T04:00:00Z","v":3671,"vw":132.623696},{"c":131.1818,"h":131.77,"l":131.1818,"n":73,"o":131.58,"t":"2026-07-20T04:00:00Z","v":2123,"vw":131.659156},{"c":130.6462,"h":130.84,"l":130.06,"n":100,"o":130.41,"t":"2026-07-21T04:00:00Z","v":3706,"vw":130.519089},{"c":130.906,"h":130.955,"l":130.906,"n":40,"o":130.955,"t":"2026-07-22T04:00:00Z","v":1541,"vw":130.940383},{"c":130.9437,"h":131.54,"l":130.82,"n":61,"o":130.82,"t":"2026-07-23T04:00:00Z","v":4046,"vw":131.003597},{"c":132.0346,"h":132.21,"l":131.51,"n":52,"o":131.51,"t":"2026-07-24T04:00:00Z","v":1595,"vw":131.94557},{"c":132.6688,"h":132.97,"l":132.5005,"n":88,"o":132.735,"t":"2026-07-27T04:00:00Z","v":3210,"vw":132.64192},{"c":134.1158,"h":134.74,"l":133.85,"n":74,"o":133.85,"t":"2026-07-28T04:00:00Z","v":3147,"vw":134.275306},{"c":132.6809,"h":133.72,"l":132.6809,"n":113,"o":133.5,"t":"2026-07-29T04:00:00Z","v":9368,"vw":133.40434},{"c":132.16,"h":132.16,"l":130.76,"n":74,"o":131.68,"t":"2026-07-30T04:00:00Z","v":2763,"vw":131.543652},{"c":132.7053,"h":132.725,"l":131.66,"n":84,"o":131.86,"t":"2026-07-31T04:00:00Z","v":10328,"vw":131.840524},{"c":133.75,"h":133.9,"l":133,"n":88,"o":133,"t":"2026-08-03T04:00:00Z","v":4077,"vw":133.542951},{"c":134.9782,"h":135.14,"l":133.435,"n":76,"o":133.435,"t":"2026-08-04T04:00:00Z","v":1670,"vw":133.930013},{"c":134.9607,"h":135.5,"l":134.89,"n":56,"o":135.5,"t":"2026-08-05T04:00:00Z","v":1151,"vw":135.100388},{"c":134.2599,"h":134.3206,"l":134.2599,"n":54,"o":134.3206,"t":"2026-08-06T04:00:00Z","v":2342,"vw":134.295919},{"c":135.0547,"h":135.0547,"l":134.23,"n":66,"o":134.23,"t":"2026-08-07T04:00:00Z","v":4343,"vw":134.892493},{"c":134.7455,"h":135.08,"l":134.7455,"n":53,"o":135.08,"t":"2026-08-10T04:00:00Z","v":794,"vw":135.022722},{"c":134.5217,"h":134.63,"l":134.45,"n":66,"o":134.63,"t":"2026-08-11T04:00:00Z","v":2081,"vw":134.569655},{"c":134.8888,"h":135.07,"l":134.45,"n":61,"o":134.45,"t":"2026-08-12T04:00:00Z","v":1890,"vw":134.966129},{"c":135.9631,"h":135.9631,"l":135.89,"n":51,"o":135.89,"t":"2026-08-13T04:00:00Z","v":447,"vw":135.89},{"c":136.2901,"h":136.2901,"l":136.2901,"n":42,"o":136.2901,"t":"2026-08-14T04:00:00Z","v":488,"vw":136.2901},{"c":135.1111,"h":135.1111,"l":135.1111,"n":59,"o":135.1111,"t":"2026-08-17T04:00:00Z","v":832,"vw":135.1111},{"c":134.9121,"h":135.2599,"l":134.9121,"n":53,"o":135.2599,"t":"2026-08-18T04:00:00Z","v":924,"vw":135.174561},{"c":134.9546,"h":135.29,"l":134.9546,"n":39,"o":135.29,"t":"2026-08-19T04:00:00Z","v":365,"vw":135.29},{"c":134.2079,"h":134.42,"l":134.2079,"n":41,"o":134.42,"t":"2026-08-20T04:00:00Z","v":502,"vw":134.42},{"c":134.2629,"h":134.44,"l":134.2629,"n":60,"o":134.44,"t":"2026-08-21T04:00:00Z","v":627,"vw":134.44},{"c":134.3179,"h":134.46,"l":133.97,"n":131,"o":133.97,"t":"2026-08-24T04:00:00Z","v":7035,"vw":134.257077},{"c":134.3994,"h":134.3994,"l":134.06,"n":48,"o":134.37,"t":"2026-08-25T04:00:00Z","v":1750,"vw":134.327248},{"c":135.2022,"h":135.2022,"l":134.1,"n":59,"o":134.1,"t":"2026-08-26T04:00:00Z","v":1121,"vw":134.968274},{"c":134.4936,"h":134.54,"l":134.4936,"n":41,"o":134.54,"t":"2026-08-27T04:00:00Z","v":575,"vw":134.54},{"c":134.6886,"h":134.99,"l":134.6886,"n":49,"o":134.99,"t":"2026-08-28T04:00:00Z","v":1058,"vw":134.813156},{"c":133.5691,"h":133.6601,"l":133.48,"n":59,"o":133.48,"t":"2026-08-31T04:00:00Z","v":1563,"vw":133.6191},{"c":132.59,"h":133.39,"l":132.47,"n":79,"o":133.29,"t":"2026-09-01T04:00:00Z","v":1976,"vw":132.759689},{"c":133.0706,"h":133.12,"l":133.0706,"n":52,"o":133.12,"t":"2026-09-02T04:00:00Z","v":467,"vw":133.12},{"c":134.1047,"h":134.125,"l":133.39,"n":69,"o":133.82,"t":"2026-09-03T04:00:00Z","v":3374,"vw":133.470577},{"c":133.688,"h":133.89,"l":133.68,"n":56,"o":133.89,"t":"2026-09-04T04:00:00Z","v":2170,"vw":133.793},{"c":132.7489,"h":132.895,"l":132.7489,"n":57,"o":132.895,"t":"2026-09-08T04:00:00Z","v":807,"vw":132.895},{"c":131.408,"h":131.8901,"l":131.408,"n":77,"o":131.89,"t":"2026-09-09T04:00:00Z","v":4772,"vw":131.614175},{"c":130.6779,"h":131.01,"l":130.63,"n":52,"o":131.01,"t":"2026-09-10T04:00:00Z","v":1439,"vw":130.694311},{"c":131.4012,"h":131.4012,"l":131.4012,"n":36,"o":131.4012,"t":"2026-09-11T04:00:00Z","v":337,"vw":131.4012},{"c":131.2572,"h":131.2572,"l":131.2572,"n":38,"o":131.2572,"t":"2026-09-14T04:00:00Z","v":292,"vw":131.2572},{"c":130.6519,"h":130.835,"l":130.6519,"n":65,"o":130.835,"t":"2026-09-15T04:00:00Z","v":3643,"vw":130.748891},{"c":129.9781,"h":130.88,"l":129.38,"n":72,"o":130.75,"t":"2026-09-16T04:00:00Z","v":6465,"vw":130.24979},{"c":130.5424,"h":130.73,"l":130.54,"n":65,"o":130.54,"t":"2026-09-17T04:00:00Z","v":8048,"vw":130.675273},{"c":130.1,"h":130.27,"l":129.711,"n":82,"o":129.711,"t":"2026-09-18T04:00:00Z","v":23932,"vw":130.056633},{"c":130.6786,"h":130.73,"l":130.2376,"n":62,"o":130.37,"t":"2026-09-21T04:00:00Z","v":2577,"vw":130.510085},{"c":130.4267,"h":131.09,"l":130.37,"n":37,"o":131.09,"t":"2026-09-22T04:00:00Z","v":4582,"vw":130.508951},{"c":129.9466,"h":130.39,"l":129.88,"n":80,"o":130.39,"t":"2026-09-23T04:00:00Z","v":4444,"vw":130.280181},{"c":129.21,"h":129.735,"l":129.21,"n":54,"o":129.735,"t":"2026-09-24T04:00:00Z","v":1482,"vw":129.48047},{"c":129.1779,"h":129.2,"l":128.595,"n":35,"o":128.595,"t":"2026-09-25T04:00:00Z","v":855,"vw":128.965397},{"c":128.3981,"h":128.4911,"l":128.09,"n":161,"o":128.09,"t":"2026-09-28T04:00:00Z","v":2539,"vw":128.303324},{"c":128.2851,"h":128.51,"l":128.2851,"n":77,"o":128.32,"t":"2026-09-29T04:00:00Z","v":5040,"vw":128.388339},{"c":127.9435,"h":128.4,"l":127.9435,"n":48,"o":128.4,"t":"2026-09-30T04:00:00Z","v":612,"vw":128.4},{"c":127.9917,"h":128,"l":127.215,"n":94,"o":127.215,"t":"2026-10-01T04:00:00Z","v":29628,"vw":127.69701},{"c":128.6647,"h":128.8,"l":128.41,"n":73,"o":128.41,"t":"2026-10-02T04:00:00Z","v":3100,"vw":128.525202},{"c":129.8923,"h":130.14,"l":129.51,"n":195,"o":129.51,"t":"2026-10-05T04:00:00Z","v":19148,"vw":129.720228},{"c":130.7814,"h":130.91,"l":130.63,"n":79,"o":130.63,"t":"2026-10-06T04:00:00Z","v":2497,"vw":130.765903},{"c":130.1257,"h":130.37,"l":130,"n":42,"o":130,"t":"2026-10-07T04:00:00Z","v":774,"vw":130.187765},{"c":130.81,"h":130.81,"l":130.11,"n":49,"o":130.11,"t":"2026-10-08T04:00:00Z","v":1930,"vw":130.186483},{"c":131.9587,"h":132.1,"l":131.33,"n":39,"o":131.33,"t":"2026-10-09T04:00:00Z","v":2329,"vw":131.654981},{"c":132.4198,"h":132.48,"l":132.29,"n":55,"o":132.465,"t":"2026-10-12T04:00:00Z","v":3080,"vw":132.376429},{"c":132.427,"h":132.585,"l":132.16,"n":52,"o":132.22,"t":"2026-10-13T04:00:00Z","v":1725,"vw":132.363127},{"c":131.8684,"h":131.8684,"l":131.6,"n":44,"o":131.6,"t":"2026-10-14T04:00:00Z","v":2638,"vw":131.684931},{"c":133.1563,"h":133.18,"l":132.79,"n":50,"o":132.79,"t":"2026-10-15T04:00:00Z","v":966,"vw":132.918839},{"c":132.9857,"h":133.06,"l":132.52,"n":50,"o":133.06,"t":"2026-10-16T04:00:00Z","v":714,"vw":132.703333},{"c":132.7757,"h":133.0201,"l":132.7757,"n":43,"o":133.0201,"t":"2026-10-19T04:00:00Z","v":1131,"vw":132.911011},{"c":134.136,"h":134.136,"l":133.92,"n":64,"o":133.99,"t":"2026-10-20T04:00:00Z","v":1119,"vw":133.95875},{"c":134.5357,"h":134.5357,"l":134.47,"n":55,"o":134.505,"t":"2026-10-21T04:00:00Z","v":713,"vw":134.481667},{"c":135.0783,"h":135.0783,"l":134.18,"n":24,"o":134.18,"t":"2026-10-22T04:00:00Z","v":1241,"vw":134.247833}],"volatilityBars":[{"c":130.36,"h":130.37,"l":130.2376,"n":7,"o":130.37,"t":"2026-09-21T13:30:00Z","v":893,"vw":130.316749},{"c":130.4801,"h":130.4801,"l":130.4801,"n":1,"o":130.4801,"t":"2026-09-21T14:30:00Z","v":150,"vw":130.4801},{"c":130.675,"h":130.675,"l":130.675,"n":1,"o":130.675,"t":"2026-09-21T17:30:00Z","v":380,"vw":130.675},{"c":130.611,"h":130.611,"l":130.611,"n":1,"o":130.611,"t":"2026-09-21T17:45:00Z","v":270,"vw":130.611},{"c":130.73,"h":130.73,"l":130.73,"n":1,"o":130.73,"t":"2026-09-21T18:30:00Z","v":200,"vw":130.73},{"c":130.675,"h":130.675,"l":130.64,"n":4,"o":130.64,"t":"2026-09-21T19:45:00Z","v":303,"vw":130.651667},{"c":131.09,"h":131.09,"l":131.09,"n":3,"o":131.09,"t":"2026-09-22T13:30:00Z","v":416,"vw":131.09},{"c":130.5,"h":130.5,"l":130.5,"n":1,"o":130.5,"t":"2026-09-22T18:15:00Z","v":2157,"vw":130.5},{"c":130.37,"h":130.37,"l":130.37,"n":1,"o":130.37,"t":"2026-09-22T18:45:00Z","v":1365,"vw":130.37},{"c":130.43,"h":130.43,"l":130.43,"n":1,"o":130.43,"t":"2026-09-22T19:45:00Z","v":400,"vw":130.43},{"c":130.36,"h":130.39,"l":130.35,"n":23,"o":130.39,"t":"2026-09-23T14:30:00Z","v":2350,"vw":130.357234},{"c":130.3,"h":130.3,"l":130.3,"n":2,"o":130.3,"t":"2026-09-23T14:45:00Z","v":186,"vw":130.3},{"c":130.29,"h":130.29,"l":130.29,"n":1,"o":130.29,"t":"2026-09-23T16:00:00Z","v":100,"vw":130.29},{"c":130.24,"h":130.24,"l":130.23,"n":2,"o":130.23,"t":"2026-09-23T16:15:00Z","v":200,"vw":130.235},{"c":130.27,"h":130.28,"l":130.27,"n":7,"o":130.27,"t":"2026-09-23T16:45:00Z","v":700,"vw":130.274286},{"c":129.88,"h":130.045,"l":129.88,"n":6,"o":130.045,"t":"2026-09-23T19:45:00Z","v":637,"vw":129.937},{"c":129.735,"h":129.735,"l":129.735,"n":1,"o":129.735,"t":"2026-09-24T14:30:00Z","v":125,"vw":129.735},{"c":129.63,"h":129.63,"l":129.63,"n":3,"o":129.63,"t":"2026-09-24T16:15:00Z","v":277,"vw":129.63},{"c":129.36,"h":129.36,"l":129.36,"n":2,"o":129.36,"t":"2026-09-24T17:45:00Z","v":101,"vw":129.36},{"c":129.365,"h":129.365,"l":129.365,"n":4,"o":129.365,"t":"2026-09-24T18:30:00Z","v":378,"vw":129.365},{"c":129.21,"h":129.21,"l":129.21,"n":2,"o":129.21,"t":"2026-09-24T19:45:00Z","v":144,"vw":129.21},{"c":128.615,"h":128.615,"l":128.595,"n":2,"o":128.595,"t":"2026-09-25T15:15:00Z","v":260,"vw":128.603846},{"c":129.125,"h":129.125,"l":129.125,"n":2,"o":129.125,"t":"2026-09-25T16:30:00Z","v":295,"vw":129.125},{"c":129.2,"h":129.2,"l":129.2,"n":1,"o":129.2,"t":"2026-09-25T19:45:00Z","v":200,"vw":129.2},{"c":128.09,"h":128.09,"l":128.09,"n":3,"o":128.09,"t":"2026-09-28T15:15:00Z","v":399,"vw":128.09},{"c":128.4911,"h":128.4911,"l":128.491,"n":2,"o":128.491,"t":"2026-09-28T18:45:00Z","v":450,"vw":128.49105},{"c":128.51,"h":128.51,"l":128.32,"n":13,"o":128.32,"t":"2026-09-29T13:30:00Z","v":3517,"vw":128.382669},{"c":128.4699,"h":128.4699,"l":128.43,"n":4,"o":128.43,"t":"2026-09-29T13:45:00Z","v":336,"vw":128.44995},{"c":128.36,"h":128.41,"l":128.36,"n":9,"o":128.36,"t":"2026-09-29T14:00:00Z","v":708,"vw":128.385},{"c":128.4,"h":128.4,"l":128.4,"n":4,"o":128.4,"t":"2026-09-30T13:30:00Z","v":377,"vw":128.4},{"c":127.215,"h":127.215,"l":127.215,"n":2,"o":127.215,"t":"2026-10-01T15:30:00Z","v":163,"vw":127.215},{"c":127.345,"h":127.345,"l":127.345,"n":1,"o":127.345,"t":"2026-10-01T16:00:00Z","v":100,"vw":127.345},{"c":127.35,"h":127.35,"l":127.35,"n":1,"o":127.35,"t":"2026-10-01T16:15:00Z","v":100,"vw":127.35},{"c":127.57,"h":127.57,"l":127.57,"n":2,"o":127.57,"t":"2026-10-01T16:30:00Z","v":200,"vw":127.57},{"c":127.69,"h":127.69,"l":127.67,"n":6,"o":127.69,"t":"2026-10-01T17:15:00Z","v":26550,"vw":127.689925},{"c":127.93,"h":127.93,"l":127.8785,"n":2,"o":127.8785,"t":"2026-10-01T17:30:00Z","v":274,"vw":127.897296},{"c":127.76,"h":127.97,"l":127.76,"n":11,"o":127.89,"t":"2026-10-01T17:45:00Z","v":1453,"vw":127.8925},{"c":127.71,"h":127.71,"l":127.71,"n":3,"o":127.71,"t":"2026-10-01T18:00:00Z","v":143,"vw":127.71},{"c":128,"h":128,"l":128,"n":3,"o":128,"t":"2026-10-01T19:45:00Z","v":108,"vw":128},{"c":128.575,"h":128.575,"l":128.41,"n":8,"o":128.41,"t":"2026-10-02T13:30:00Z","v":947,"vw":128.433122},{"c":128.8,"h":128.8,"l":128.63,"n":4,"o":128.63,"t":"2026-10-02T14:00:00Z","v":301,"vw":128.74},{"c":128.58,"h":128.58,"l":128.58,"n":1,"o":128.58,"t":"2026-10-02T16:00:00Z","v":100,"vw":128.58},{"c":128.43,"h":128.44,"l":128.43,"n":7,"o":128.43,"t":"2026-10-02T16:15:00Z","v":700,"vw":128.431429},{"c":128.485,"h":128.485,"l":128.485,"n":1,"o":128.485,"t":"2026-10-02T17:15:00Z","v":100,"vw":128.485},{"c":128.67,"h":128.67,"l":128.67,"n":4,"o":128.67,"t":"2026-10-02T19:30:00Z","v":311,"vw":128.67},{"c":128.64,"h":128.68,"l":128.64,"n":5,"o":128.68,"t":"2026-10-02T19:45:00Z","v":319,"vw":128.653333},{"c":129.6533,"h":129.6533,"l":129.51,"n":9,"o":129.51,"t":"2026-10-05T14:00:00Z","v":1785,"vw":129.582416},{"c":129.6611,"h":129.8409,"l":129.6611,"n":17,"o":129.73,"t":"2026-10-05T14:15:00Z","v":2176,"vw":129.742171},{"c":129.65,"h":129.6701,"l":129.561,"n":13,"o":129.6302,"t":"2026-10-05T14:30:00Z","v":2340,"vw":129.628324},{"c":129.735,"h":129.735,"l":129.6511,"n":10,"o":129.72,"t":"2026-10-05T14:45:00Z","v":2000,"vw":129.692894},{"c":129.65,"h":129.665,"l":129.5311,"n":8,"o":129.665,"t":"2026-10-05T15:00:00Z","v":1500,"vw":129.622095},{"c":129.6913,"h":129.74,"l":129.6017,"n":8,"o":129.62,"t":"2026-10-05T15:15:00Z","v":1950,"vw":129.647956},{"c":129.8328,"h":129.85,"l":129.76,"n":14,"o":129.76,"t":"2026-10-05T15:30:00Z","v":1902,"vw":129.820039},{"c":129.8501,"h":129.86,"l":129.84,"n":4,"o":129.86,"t":"2026-10-05T15:45:00Z","v":1100,"vw":129.851782},{"c":129.92,"h":129.92,"l":129.88,"n":8,"o":129.92,"t":"2026-10-05T16:00:00Z","v":700,"vw":129.906667},{"c":130.12,"h":130.14,"l":130.12,"n":3,"o":130.14,"t":"2026-10-05T18:30:00Z","v":300,"vw":130.133333},{"c":130.13,"h":130.13,"l":130.13,"n":1,"o":130.13,"t":"2026-10-05T19:30:00Z","v":100,"vw":130.13},{"c":129.9,"h":129.91,"l":129.87,"n":7,"o":129.91,"t":"2026-10-05T19:45:00Z","v":882,"vw":129.890835},{"c":130.63,"h":130.63,"l":130.63,"n":1,"o":130.63,"t":"2026-10-06T13:45:00Z","v":100,"vw":130.63},{"c":130.91,"h":130.91,"l":130.87,"n":6,"o":130.87,"t":"2026-10-06T16:00:00Z","v":600,"vw":130.883333},{"c":130.81,"h":130.81,"l":130.81,"n":3,"o":130.81,"t":"2026-10-06T16:15:00Z","v":156,"vw":130.81},{"c":130.65,"h":130.65,"l":130.65,"n":3,"o":130.65,"t":"2026-10-06T17:15:00Z","v":153,"vw":130.65},{"c":130.685,"h":130.7,"l":130.685,"n":12,"o":130.69,"t":"2026-10-06T17:45:00Z","v":931,"vw":130.696508},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-07T15:00:00Z","v":237,"vw":130},{"c":130.29,"h":130.29,"l":130.29,"n":1,"o":130.29,"t":"2026-10-07T17:00:00Z","v":100,"vw":130.29},{"c":130.37,"h":130.37,"l":130.3483,"n":4,"o":130.3483,"t":"2026-10-07T18:15:00Z","v":227,"vw":130.35915},{"c":130.14,"h":130.14,"l":130.11,"n":3,"o":130.11,"t":"2026-10-08T16:15:00Z","v":266,"vw":130.125},{"c":130.15,"h":130.15,"l":130.15,"n":1,"o":130.15,"t":"2026-10-08T16:30:00Z","v":1372,"vw":130.15},{"c":130.81,"h":130.81,"l":130.81,"n":3,"o":130.81,"t":"2026-10-08T20:00:00Z","v":102,"vw":130.81},{"c":131.33,"h":131.33,"l":131.33,"n":2,"o":131.33,"t":"2026-10-09T14:00:00Z","v":172,"vw":131.33},{"c":131.6508,"h":131.6508,"l":131.6508,"n":1,"o":131.6508,"t":"2026-10-09T15:15:00Z","v":107,"vw":131.6508},{"c":131.55,"h":131.58,"l":131.55,"n":4,"o":131.55,"t":"2026-10-09T16:00:00Z","v":1500,"vw":131.574},{"c":132.065,"h":132.065,"l":132.065,"n":1,"o":132.065,"t":"2026-10-09T19:15:00Z","v":140,"vw":132.065},{"c":132.1,"h":132.1,"l":132.1,"n":1,"o":132.1,"t":"2026-10-09T19:30:00Z","v":218,"vw":132.1},{"c":132.48,"h":132.48,"l":132.465,"n":2,"o":132.465,"t":"2026-10-12T14:45:00Z","v":320,"vw":132.475313},{"c":132.43,"h":132.45,"l":132.43,"n":5,"o":132.45,"t":"2026-10-12T16:30:00Z","v":500,"vw":132.444},{"c":132.3,"h":132.3,"l":132.3,"n":2,"o":132.3,"t":"2026-10-12T19:15:00Z","v":102,"vw":132.3},{"c":132.36,"h":132.37,"l":132.29,"n":17,"o":132.33,"t":"2026-10-12T19:30:00Z","v":1609,"vw":132.340313},{"c":132.21,"h":132.22,"l":132.16,"n":9,"o":132.22,"t":"2026-10-13T15:45:00Z","v":626,"vw":132.188},{"c":132.4312,"h":132.4312,"l":132.43,"n":2,"o":132.43,"t":"2026-10-13T17:30:00Z","v":292,"vw":132.4306},{"c":132.435,"h":132.435,"l":132.435,"n":1,"o":132.435,"t":"2026-10-13T18:00:00Z","v":202,"vw":132.435},{"c":132.585,"h":132.585,"l":132.585,"n":2,"o":132.585,"t":"2026-10-13T18:45:00Z","v":151,"vw":132.585},{"c":132.42,"h":132.44,"l":132.42,"n":3,"o":132.44,"t":"2026-10-13T19:45:00Z","v":300,"vw":132.43},{"c":131.6,"h":131.6,"l":131.6,"n":1,"o":131.6,"t":"2026-10-14T14:30:00Z","v":213,"vw":131.6},{"c":131.705,"h":131.705,"l":131.705,"n":2,"o":131.705,"t":"2026-10-14T15:15:00Z","v":340,"vw":131.705},{"c":131.71,"h":131.71,"l":131.71,"n":1,"o":131.71,"t":"2026-10-14T16:00:00Z","v":100,"vw":131.71},{"c":131.7,"h":131.71,"l":131.7,"n":4,"o":131.71,"t":"2026-10-14T16:30:00Z","v":1304,"vw":131.704615},{"c":131.63,"h":131.63,"l":131.63,"n":1,"o":131.63,"t":"2026-10-14T18:15:00Z","v":306,"vw":131.63},{"c":132.79,"h":132.79,"l":132.79,"n":3,"o":132.79,"t":"2026-10-15T16:30:00Z","v":300,"vw":132.79},{"c":133.18,"h":133.18,"l":133.18,"n":1,"o":133.18,"t":"2026-10-15T19:15:00Z","v":148,"vw":133.18},{"c":133.06,"h":133.06,"l":133.06,"n":2,"o":133.06,"t":"2026-10-16T16:00:00Z","v":150,"vw":133.06},{"c":132.52,"h":132.53,"l":132.52,"n":2,"o":132.53,"t":"2026-10-16T19:00:00Z","v":200,"vw":132.525},{"c":133.0201,"h":133.0201,"l":133.0201,"n":1,"o":133.0201,"t":"2026-10-19T15:15:00Z","v":133,"vw":133.0201},{"c":132.97,"h":132.97,"l":132.97,"n":4,"o":132.97,"t":"2026-10-19T16:00:00Z","v":418,"vw":132.97},{"c":132.85,"h":132.85,"l":132.795,"n":2,"o":132.795,"t":"2026-10-19T17:30:00Z","v":347,"vw":132.8267},{"c":133.99,"h":133.99,"l":133.99,"n":2,"o":133.99,"t":"2026-10-20T15:45:00Z","v":201,"vw":133.99},{"c":133.935,"h":133.935,"l":133.92,"n":3,"o":133.92,"t":"2026-10-20T16:00:00Z","v":210,"vw":133.9275},{"c":134.505,"h":134.505,"l":134.505,"n":1,"o":134.505,"t":"2026-10-21T16:00:00Z","v":100,"vw":134.505},{"c":134.47,"h":134.47,"l":134.47,"n":2,"o":134.47,"t":"2026-10-21T16:15:00Z","v":200,"vw":134.47},{"c":134.18,"h":134.18,"l":134.18,"n":4,"o":134.18,"t":"2026-10-22T13:30:00Z","v":1009,"vw":134.18},{"c":134.675,"h":134.675,"l":134.675,"n":1,"o":134.675,"t":"2026-10-22T16:30:00Z","v":148,"vw":134.675}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.42830111674676397,"strike":142.3349441626618,"iv":0.1556269410515391,"gamma":0.04197774554343129,"theta":-0.025109770435540846,"vega":0.08756837385308713,"rho":0.013743627753148708,"breakevenPct":5.689252292491501},{"delta":0.2,"premium":0.5133112713401156,"strike":139.8131157495604,"iv":0.12350330716517667,"gamma":0.058819233261207145,"theta":-0.025179273535604604,"vega":0.10347342845724396,"rho":0.018216414908873896,"breakevenPct":3.8852480530925457},{"delta":0.25,"premium":0.6437475909484301,"strike":139.17684101976374,"iv":0.11763985388615392,"gamma":0.06821159709899832,"theta":-0.02578739930879957,"vega":0.10948143455238307,"rho":0.02298287182294524,"breakevenPct":3.510770131628964},{"delta":0.3,"premium":0.7741839105567447,"strike":138.5405662899671,"iv":0.11177640060713118,"gamma":0.07760396093678948,"theta":-0.026395525081994532,"vega":0.11548944064752217,"rho":0.02774932873701659,"breakevenPct":3.136292210165383},{"delta":0.35,"premium":0.9046202301650592,"strike":137.90429156017044,"iv":0.10591294732810844,"gamma":0.08699632477458065,"theta":-0.027003650855189493,"vega":0.12149744674266127,"rho":0.03251578565108794,"breakevenPct":2.7618142887018013},{"delta":0.4,"premium":1.035056549773374,"strike":137.2680168303738,"iv":0.10004949404908567,"gamma":0.09638868861237183,"theta":-0.027611776628384457,"vega":0.1275054528378004,"rho":0.03728224256515929,"breakevenPct":2.387336367238219},{"delta":0.45,"premium":1.1654928693816886,"strike":136.63174210057713,"iv":0.09418604077006293,"gamma":0.105781052450163,"theta":-0.02821990240157942,"vega":0.1335134589329395,"rho":0.042048699479230636,"breakevenPct":2.0128584457746372},{"delta":0.5,"premium":1.2959291889900033,"strike":135.99546737078046,"iv":0.08832258749104019,"gamma":0.11517341628795416,"theta":-0.028828028174774385,"vega":0.1395214650280786,"rho":0.04681515639330198,"breakevenPct":1.6383805243110556},{"delta":0.55,"premium":1.4263655085983178,"strike":135.35919264098382,"iv":0.08245913421201743,"gamma":0.12456578012574535,"theta":-0.02943615394796935,"vega":0.14552947112321774,"rho":0.051581613307373333,"breakevenPct":1.263902602847474},{"delta":0.6,"premium":1.8095152099863432,"strike":134.608208594954,"iv":0.08314402754463893,"gamma":0.12327758489693617,"theta":-0.028963761423113802,"vega":0.14401759758643684,"rho":0.056880831540495815,"breakevenPct":0.991590658855142},{"delta":0.65,"premium":2.5202674186397136,"strike":133.70852225488645,"iv":0.09231780561027061,"gamma":0.10814375195566144,"theta":-0.027090649628488866,"vega":0.13275740203994923,"rho":0.06287068967035037,"breakevenPct":0.8517205750487948},{"delta":0.7,"premium":3.231019627293082,"strike":132.80883591481887,"iv":0.1014915836759023,"gamma":0.09300991901438674,"theta":-0.025217537833863934,"vega":0.12149720649346167,"rho":0.0688605478002049,"breakevenPct":0.7118504912424479},{"delta":0.75,"premium":3.941771835946452,"strike":131.90914957475132,"iv":0.110665361741534,"gamma":0.077876086073112,"theta":-0.023344426039238995,"vega":0.11023701094697408,"rho":0.07485040593005944,"breakevenPct":0.5719804074361008},{"delta":0.8,"premium":4.652524044599822,"strike":131.00946323468378,"iv":0.1198391398071657,"gamma":0.06274225313183726,"theta":-0.021471314244614063,"vega":0.09897681540048647,"rho":0.08084026405991399,"breakevenPct":0.43211032362975366},{"delta":0.85,"premium":5.363276253253191,"strike":130.1097768946162,"iv":0.1290129178727974,"gamma":0.04760842019056255,"theta":-0.01959820244998913,"vega":0.0877166198539989,"rho":0.08683012218976852,"breakevenPct":0.29224023982340674},{"delta":0.9,"premium":9.851348935860612,"strike":125.54293778647026,"iv":0.19372649940903275,"gamma":0.027870483276789784,"theta":-0.01991946773562126,"vega":0.06517024380720891,"rho":0.08877556027678814,"breakevenPct":0.2339285601986827}],"put":[{"delta":0.1,"premium":0.38596215367114783,"strike":126.01153910912753,"iv":0.20709839910575478,"gamma":0.022210468682623753,"theta":-0.022188637076086745,"vega":0.06668680276310977,"rho":-0.012285592807774755,"breakevenPct":6.99795825424486},{"delta":0.15,"premium":0.8378571711537522,"strike":126.48721807489869,"iv":0.24805200877574768,"gamma":0.02379349626557671,"theta":-0.03614983193841266,"vega":0.08647178699645444,"rho":-0.01801105939954292,"breakevenPct":6.980350727137578},{"delta":0.2,"premium":1.289752188636357,"strike":126.96289704066984,"iv":0.2890056184457406,"gamma":0.025376523848529668,"theta":-0.05011102680073859,"vega":0.10625677122979912,"rho":-0.023736525991311083,"breakevenPct":6.962743200030295},{"delta":0.25,"premium":1.4100841299256486,"strike":129.80112173234198,"iv":0.2401946928903638,"gamma":0.034784689908832774,"theta":-0.04573928307221616,"vega":0.1209077403850907,"rho":-0.029900160228185917,"breakevenPct":4.95065632124752},{"delta":0.3,"premium":1.5239174158693871,"strike":131.16373430434572,"iv":0.21440210848089308,"gamma":0.04459002251916502,"theta":-0.04157701830176155,"vega":0.12873478658752788,"rho":-0.035880886793263955,"breakevenPct":4.026170829454974},{"delta":0.35,"premium":1.6324583985724477,"strike":132.4406870420288,"iv":0.18956588076763245,"gamma":0.05451053576797696,"theta":-0.0372605432035833,"vega":0.13603479424090542,"rho":-0.04186251884257649,"breakevenPct":3.16118233390831},{"delta":0.4,"premium":1.7409993812755082,"strike":133.71763977971187,"iv":0.1647296530543718,"gamma":0.06443104901678891,"theta":-0.032944068105405046,"vega":0.143334801894283,"rho":-0.04784415089188903,"breakevenPct":2.2961938383616456},{"delta":0.45,"premium":1.8495403639785688,"strike":134.99459251739492,"iv":0.13989342534111116,"gamma":0.07435156226560084,"theta":-0.0286275930072268,"vega":0.15063480954766056,"rho":-0.053825782941201564,"breakevenPct":1.4312053428149825},{"delta":0.5,"premium":2.2515307330418226,"strike":135.65824710334724,"iv":0.13719630497344343,"gamma":0.07193257445505097,"theta":-0.025830285152905405,"vega":0.143587496474998,"rho":-0.05933639255085974,"breakevenPct":1.2417221822836313},{"delta":0.55,"premium":2.6547690501791825,"strike":136.3192935248839,"iv":0.13459333527590334,"gamma":0.06946111062206513,"theta":-0.023039437839734667,"vega":0.13647916875346966,"rho":-0.06484499905002,"breakevenPct":1.0551117337805327},{"delta":0.6,"premium":3.0580073673165415,"strike":136.98033994642057,"iv":0.13199036557836322,"gamma":0.06698964678907929,"theta":-0.02024859052656393,"vega":0.12937084103194135,"rho":-0.07035360554918026,"breakevenPct":0.8685012852774346},{"delta":0.65,"premium":3.4612456844539015,"strike":137.6413863679572,"iv":0.1293873958808231,"gamma":0.06451818295609346,"theta":-0.01745774321339319,"vega":0.12226251331041303,"rho":-0.07586221204834052,"breakevenPct":0.6818908367743362},{"delta":0.7,"premium":3.8644840015912605,"strike":138.30243278949388,"iv":0.126784426183283,"gamma":0.06204671912310762,"theta":-0.014666895900222457,"vega":0.11515418558888474,"rho":-0.08137081854750078,"breakevenPct":0.4952803882712381},{"delta":0.75,"premium":4.26772231872862,"strike":138.96347921103052,"iv":0.12418145648574289,"gamma":0.05957525529012179,"theta":-0.01187604858705172,"vega":0.1080458578673564,"rho":-0.08687942504666105,"breakevenPct":0.3086699397681396},{"delta":0.8,"premium":4.67096063586598,"strike":139.62452563256718,"iv":0.12157848678820278,"gamma":0.057103791457135955,"theta":-0.009085201273880978,"vega":0.10093753014582808,"rho":-0.0923880315458213,"breakevenPct":0.12205949126504123}]},"raw":{"call":[{"delta":0.15,"premium":0.42830111674676397,"strike":142.3349441626618,"iv":0.1556269410515391,"gamma":0.04197774554343129,"theta":-0.025109770435540846,"vega":0.08756837385308713,"rho":0.013743627753148708,"breakevenPct":5.689252292491501},{"delta":0.2,"premium":0.5133112713401156,"strike":139.8131157495604,"iv":0.12350330716517667,"gamma":0.058819233261207145,"theta":-0.025179273535604604,"vega":0.10347342845724396,"rho":0.018216414908873896,"breakevenPct":3.8852480530925457},{"delta":0.25,"premium":0.6437475909484301,"strike":139.17684101976374,"iv":0.11763985388615392,"gamma":0.06821159709899832,"theta":-0.02578739930879957,"vega":0.10948143455238307,"rho":0.02298287182294524,"breakevenPct":3.510770131628964},{"delta":0.3,"premium":0.7741839105567447,"strike":138.5405662899671,"iv":0.11177640060713118,"gamma":0.07760396093678948,"theta":-0.026395525081994532,"vega":0.11548944064752217,"rho":0.02774932873701659,"breakevenPct":3.136292210165383},{"delta":0.35,"premium":0.9046202301650592,"strike":137.90429156017044,"iv":0.10591294732810844,"gamma":0.08699632477458065,"theta":-0.027003650855189493,"vega":0.12149744674266127,"rho":0.03251578565108794,"breakevenPct":2.7618142887018013},{"delta":0.4,"premium":1.035056549773374,"strike":137.2680168303738,"iv":0.10004949404908567,"gamma":0.09638868861237183,"theta":-0.027611776628384457,"vega":0.1275054528378004,"rho":0.03728224256515929,"breakevenPct":2.387336367238219},{"delta":0.45,"premium":1.1654928693816886,"strike":136.63174210057713,"iv":0.09418604077006293,"gamma":0.105781052450163,"theta":-0.02821990240157942,"vega":0.1335134589329395,"rho":0.042048699479230636,"breakevenPct":2.0128584457746372},{"delta":0.5,"premium":1.2959291889900033,"strike":135.99546737078046,"iv":0.08832258749104019,"gamma":0.11517341628795416,"theta":-0.028828028174774385,"vega":0.1395214650280786,"rho":0.04681515639330198,"breakevenPct":1.6383805243110556},{"delta":0.55,"premium":1.4263655085983178,"strike":135.35919264098382,"iv":0.08245913421201743,"gamma":0.12456578012574535,"theta":-0.02943615394796935,"vega":0.14552947112321774,"rho":0.051581613307373333,"breakevenPct":1.263902602847474},{"delta":0.6,"premium":1.8095152099863432,"strike":134.608208594954,"iv":0.08314402754463893,"gamma":0.12327758489693617,"theta":-0.028963761423113802,"vega":0.14401759758643684,"rho":0.056880831540495815,"breakevenPct":0.991590658855142},{"delta":0.65,"premium":2.5202674186397136,"strike":133.70852225488645,"iv":0.09231780561027061,"gamma":0.10814375195566144,"theta":-0.027090649628488866,"vega":0.13275740203994923,"rho":0.06287068967035037,"breakevenPct":0.8517205750487948},{"delta":0.7,"premium":3.231019627293082,"strike":132.80883591481887,"iv":0.1014915836759023,"gamma":0.09300991901438674,"theta":-0.025217537833863934,"vega":0.12149720649346167,"rho":0.0688605478002049,"breakevenPct":0.7118504912424479},{"delta":0.75,"premium":3.941771835946452,"strike":131.90914957475132,"iv":0.110665361741534,"gamma":0.077876086073112,"theta":-0.023344426039238995,"vega":0.11023701094697408,"rho":0.07485040593005944,"breakevenPct":0.5719804074361008},{"delta":0.8,"premium":4.652524044599822,"strike":131.00946323468378,"iv":0.1198391398071657,"gamma":0.06274225313183726,"theta":-0.021471314244614063,"vega":0.09897681540048647,"rho":0.08084026405991399,"breakevenPct":0.43211032362975366},{"delta":0.85,"premium":5.363276253253191,"strike":130.1097768946162,"iv":0.1290129178727974,"gamma":0.04760842019056255,"theta":-0.01959820244998913,"vega":0.0877166198539989,"rho":0.08683012218976852,"breakevenPct":0.29224023982340674},{"delta":0.9,"premium":9.851348935860612,"strike":125.54293778647026,"iv":0.19372649940903275,"gamma":0.027870483276789784,"theta":-0.01991946773562126,"vega":0.06517024380720891,"rho":0.08877556027678814,"breakevenPct":0.2339285601986827}],"put":[{"delta":0.1,"premium":0.38596215367114783,"strike":126.01153910912753,"iv":0.20709839910575478,"gamma":0.022210468682623753,"theta":-0.022188637076086745,"vega":0.06668680276310977,"rho":-0.012285592807774755,"breakevenPct":6.99795825424486},{"delta":0.15,"premium":0.8378571711537522,"strike":126.48721807489869,"iv":0.24805200877574768,"gamma":0.02379349626557671,"theta":-0.03614983193841266,"vega":0.08647178699645444,"rho":-0.01801105939954292,"breakevenPct":6.980350727137578},{"delta":0.2,"premium":1.289752188636357,"strike":126.96289704066984,"iv":0.2890056184457406,"gamma":0.025376523848529668,"theta":-0.05011102680073859,"vega":0.10625677122979912,"rho":-0.023736525991311083,"breakevenPct":6.962743200030295},{"delta":0.25,"premium":1.4100841299256486,"strike":129.80112173234198,"iv":0.2401946928903638,"gamma":0.034784689908832774,"theta":-0.04573928307221616,"vega":0.1209077403850907,"rho":-0.029900160228185917,"breakevenPct":4.95065632124752},{"delta":0.3,"premium":1.5239174158693871,"strike":131.16373430434572,"iv":0.21440210848089308,"gamma":0.04459002251916502,"theta":-0.04157701830176155,"vega":0.12873478658752788,"rho":-0.035880886793263955,"breakevenPct":4.026170829454974},{"delta":0.35,"premium":1.6324583985724477,"strike":132.4406870420288,"iv":0.18956588076763245,"gamma":0.05451053576797696,"theta":-0.0372605432035833,"vega":0.13603479424090542,"rho":-0.04186251884257649,"breakevenPct":3.16118233390831},{"delta":0.4,"premium":1.7409993812755082,"strike":133.71763977971187,"iv":0.1647296530543718,"gamma":0.06443104901678891,"theta":-0.032944068105405046,"vega":0.143334801894283,"rho":-0.04784415089188903,"breakevenPct":2.2961938383616456},{"delta":0.45,"premium":1.8495403639785688,"strike":134.99459251739492,"iv":0.13989342534111116,"gamma":0.07435156226560084,"theta":-0.0286275930072268,"vega":0.15063480954766056,"rho":-0.053825782941201564,"breakevenPct":1.4312053428149825},{"delta":0.5,"premium":2.2515307330418226,"strike":135.65824710334724,"iv":0.13719630497344343,"gamma":0.07193257445505097,"theta":-0.025830285152905405,"vega":0.143587496474998,"rho":-0.05933639255085974,"breakevenPct":1.2417221822836313},{"delta":0.55,"premium":2.6547690501791825,"strike":136.3192935248839,"iv":0.13459333527590334,"gamma":0.06946111062206513,"theta":-0.023039437839734667,"vega":0.13647916875346966,"rho":-0.06484499905002,"breakevenPct":1.0551117337805327},{"delta":0.6,"premium":3.0580073673165415,"strike":136.98033994642057,"iv":0.13199036557836322,"gamma":0.06698964678907929,"theta":-0.02024859052656393,"vega":0.12937084103194135,"rho":-0.07035360554918026,"breakevenPct":0.8685012852774346},{"delta":0.65,"premium":3.4612456844539015,"strike":137.6413863679572,"iv":0.1293873958808231,"gamma":0.06451818295609346,"theta":-0.01745774321339319,"vega":0.12226251331041303,"rho":-0.07586221204834052,"breakevenPct":0.6818908367743362},{"delta":0.7,"premium":3.8644840015912605,"strike":138.30243278949388,"iv":0.126784426183283,"gamma":0.06204671912310762,"theta":-0.014666895900222457,"vega":0.11515418558888474,"rho":-0.08137081854750078,"breakevenPct":0.4952803882712381},{"delta":0.75,"premium":4.26772231872862,"strike":138.96347921103052,"iv":0.12418145648574289,"gamma":0.05957525529012179,"theta":-0.01187604858705172,"vega":0.1080458578673564,"rho":-0.08687942504666105,"breakevenPct":0.3086699397681396},{"delta":0.8,"premium":4.67096063586598,"strike":139.62452563256718,"iv":0.12157848678820278,"gamma":0.057103791457135955,"theta":-0.009085201273880978,"vega":0.10093753014582808,"rho":-0.0923880315458213,"breakevenPct":0.12205949126504123}]}},"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"}}