{"symbol":"EINC","url":"https://intraalpha.com/companies/EINC","capturedAt":"2026-10-23T01:36:59.368Z","state":"ready","quote":{"symbol":"EINC","last_price":118,"prev_close":119.1215,"regular_close":118,"change":-1.1215,"change_pct":-0.9415,"regular_change":-1.1215,"regular_change_pct":-0.9415,"extended_change":0,"extended_change_pct":0,"bid":111.37,"ask":124.83,"bid_size":100,"ask_size":100,"volume":5020,"vwap":119.078033,"open":119.5,"high":119.76,"low":117.87,"close":118,"trade_count":151,"last_trade_at":"2026-10-23T00:00:00.178216344Z","last_quote_at":"2026-10-22T20:00:03.649592999Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.430109933-04:00","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":77300000,"net_expense_ratio":0.0046,"portfolio_turnover":0.13,"dividend_yield":0.0367,"inception_date":"2012-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:58.748735+00:00"},"optionObservedAt":"2026-10-22T19:55:01.769Z","bars":[{"c":117.06,"h":117.06,"l":117.06,"n":1,"o":117.06,"t":"2026-10-16T14:10:00Z","v":725,"vw":117.06},{"c":116.795,"h":116.805,"l":116.795,"n":2,"o":116.805,"t":"2026-10-16T14:25:00Z","v":300,"vw":116.798333},{"c":116.88,"h":116.91,"l":116.88,"n":4,"o":116.91,"t":"2026-10-16T14:30:00Z","v":202,"vw":116.895},{"c":116.945,"h":116.945,"l":116.945,"n":1,"o":116.945,"t":"2026-10-16T14:40:00Z","v":100,"vw":116.945},{"c":117.15,"h":117.15,"l":117.15,"n":1,"o":117.15,"t":"2026-10-16T14:55:00Z","v":100,"vw":117.15},{"c":117.3999,"h":117.3999,"l":117.3999,"n":1,"o":117.3999,"t":"2026-10-16T16:00:00Z","v":186,"vw":117.3999},{"c":117.7,"h":117.7,"l":117.7,"n":1,"o":117.7,"t":"2026-10-16T18:25:00Z","v":120,"vw":117.7},{"c":117.1701,"h":117.1701,"l":117.1701,"n":1,"o":117.1701,"t":"2026-10-19T14:50:00Z","v":200,"vw":117.1701},{"c":117.47,"h":117.47,"l":117.46,"n":4,"o":117.46,"t":"2026-10-19T17:35:00Z","v":355,"vw":117.466633},{"c":117.89,"h":117.89,"l":117.89,"n":2,"o":117.89,"t":"2026-10-20T13:30:00Z","v":496,"vw":117.89},{"c":118.33,"h":118.33,"l":118.33,"n":1,"o":118.33,"t":"2026-10-20T13:40:00Z","v":269,"vw":118.33},{"c":118.1799,"h":118.18,"l":118.1799,"n":2,"o":118.18,"t":"2026-10-20T16:35:00Z","v":200,"vw":118.17995},{"c":118.11,"h":118.11,"l":118.11,"n":3,"o":118.11,"t":"2026-10-20T17:25:00Z","v":177,"vw":118.11},{"c":117.78,"h":117.78,"l":117.78,"n":3,"o":117.78,"t":"2026-10-20T19:00:00Z","v":510,"vw":117.78},{"c":118.83,"h":118.83,"l":118.83,"n":2,"o":118.83,"t":"2026-10-21T13:30:00Z","v":421,"vw":118.83},{"c":119.378,"h":119.378,"l":119.378,"n":2,"o":119.378,"t":"2026-10-21T17:50:00Z","v":101,"vw":119.378},{"c":119.51,"h":119.51,"l":119.51,"n":3,"o":119.51,"t":"2026-10-21T17:55:00Z","v":107,"vw":119.51},{"c":119.435,"h":119.435,"l":119.435,"n":3,"o":119.435,"t":"2026-10-21T18:15:00Z","v":180,"vw":119.435},{"c":119.165,"h":119.3372,"l":119.165,"n":7,"o":119.3372,"t":"2026-10-21T19:35:00Z","v":555,"vw":119.210926},{"c":119.32,"h":119.32,"l":119.18,"n":5,"o":119.18,"t":"2026-10-21T19:40:00Z","v":538,"vw":119.213143},{"c":119.16,"h":119.16,"l":119.16,"n":6,"o":119.16,"t":"2026-10-21T19:45:00Z","v":610,"vw":119.16},{"c":119.76,"h":119.76,"l":119.5,"n":29,"o":119.5,"t":"2026-10-22T13:30:00Z","v":2857,"vw":119.509559},{"c":117.9,"h":117.98,"l":117.9,"n":2,"o":117.98,"t":"2026-10-22T13:50:00Z","v":228,"vw":117.935088},{"c":117.87,"h":117.87,"l":117.87,"n":3,"o":117.87,"t":"2026-10-22T17:20:00Z","v":257,"vw":117.87},{"c":118.04,"h":118.04,"l":118.04,"n":2,"o":118.04,"t":"2026-10-22T18:25:00Z","v":349,"vw":118.04},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-22T19:55:00Z","v":134,"vw":118},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-22T20:00:00Z","v":132,"vw":118}],"history":[{"c":87.1609,"h":89.25,"l":87.09,"n":239,"o":88.95,"t":"2024-10-21T04:00:00Z","v":6966,"vw":88.382596},{"c":88.4158,"h":89.333,"l":87.901,"n":128,"o":88.5,"t":"2024-10-22T04:00:00Z","v":3749,"vw":88.659514},{"c":88.4096,"h":89.115,"l":88.05,"n":100,"o":89,"t":"2024-10-23T04:00:00Z","v":2662,"vw":88.843018},{"c":89.0129,"h":89.081,"l":88.771,"n":70,"o":89.0336,"t":"2024-10-24T04:00:00Z","v":2413,"vw":88.963477},{"c":88.7678,"h":89.8,"l":88.691,"n":95,"o":89.3,"t":"2024-10-25T04:00:00Z","v":4503,"vw":89.137021},{"c":88.52,"h":88.75,"l":88.25,"n":180,"o":88.35,"t":"2024-10-28T04:00:00Z","v":2899,"vw":88.51796},{"c":88.29,"h":88.5699,"l":87.48,"n":76,"o":88.5699,"t":"2024-10-29T04:00:00Z","v":1509,"vw":87.953098},{"c":88.6032,"h":88.89,"l":88.47,"n":104,"o":88.49,"t":"2024-10-30T04:00:00Z","v":2168,"vw":88.661618},{"c":88.7797,"h":89.3,"l":88.38,"n":101,"o":89.12,"t":"2024-10-31T04:00:00Z","v":8988,"vw":88.981577},{"c":87.9784,"h":89.3,"l":87.37,"n":245,"o":89.04,"t":"2024-11-01T04:00:00Z","v":24308,"vw":87.935482},{"c":88.1671,"h":88.255,"l":87.52,"n":109,"o":87.52,"t":"2024-11-04T05:00:00Z","v":2952,"vw":88.015059},{"c":90.3574,"h":90.7599,"l":89.76,"n":86,"o":89.76,"t":"2024-11-05T05:00:00Z","v":3588,"vw":90.115637},{"c":92.8895,"h":96.61,"l":91.8,"n":132,"o":93.51,"t":"2024-11-06T05:00:00Z","v":3975,"vw":93.361436},{"c":94.5197,"h":95.3001,"l":93.17,"n":145,"o":93.17,"t":"2024-11-07T05:00:00Z","v":66989,"vw":93.26539},{"c":95.1498,"h":98.11,"l":93.74,"n":179,"o":93.94,"t":"2024-11-08T05:00:00Z","v":8777,"vw":94.937487},{"c":95.4634,"h":96.7,"l":95.01,"n":207,"o":95.01,"t":"2024-11-11T05:00:00Z","v":23595,"vw":95.298348},{"c":95.0834,"h":96.12,"l":93.83,"n":126,"o":96.06,"t":"2024-11-12T05:00:00Z","v":2574,"vw":95.328624},{"c":95.2101,"h":96.7,"l":94.88,"n":846,"o":95.57,"t":"2024-11-13T05:00:00Z","v":37605,"vw":95.980057},{"c":94.4454,"h":94.89,"l":93.8365,"n":129,"o":94.89,"t":"2024-11-14T05:00:00Z","v":2201,"vw":94.432461},{"c":95.4324,"h":95.65,"l":94.903,"n":140,"o":95.5,"t":"2024-11-15T05:00:00Z","v":2572,"vw":95.19312},{"c":96.5989,"h":97.48,"l":96.2,"n":304,"o":96.82,"t":"2024-11-18T05:00:00Z","v":7781,"vw":96.79643},{"c":98.18,"h":98.18,"l":97.2,"n":259,"o":97.2,"t":"2024-11-19T05:00:00Z","v":7836,"vw":97.795702},{"c":97.6087,"h":98.7,"l":96.74,"n":177,"o":97.71,"t":"2024-11-20T05:00:00Z","v":7424,"vw":97.70563},{"c":100.215,"h":100.91,"l":98.21,"n":110,"o":99.09,"t":"2024-11-21T05:00:00Z","v":3110,"vw":99.84664},{"c":101.2285,"h":102.26,"l":100.97,"n":195,"o":100.97,"t":"2024-11-22T05:00:00Z","v":19923,"vw":101.352404},{"c":98.1553,"h":103.6,"l":97.6101,"n":338,"o":103.6,"t":"2024-11-25T05:00:00Z","v":8997,"vw":98.840535},{"c":98.6433,"h":98.7457,"l":97.02,"n":244,"o":97.02,"t":"2024-11-26T05:00:00Z","v":26688,"vw":97.547881},{"c":99.5415,"h":99.575,"l":98.17,"n":170,"o":99.03,"t":"2024-11-27T05:00:00Z","v":7754,"vw":99.267785},{"c":99.93,"h":100.38,"l":98.3702,"n":101,"o":99.03,"t":"2024-11-29T05:00:00Z","v":2614,"vw":99.15798},{"c":97.8418,"h":99.99,"l":97.01,"n":257,"o":99.99,"t":"2024-12-02T05:00:00Z","v":5254,"vw":97.682402},{"c":98.3233,"h":99.1199,"l":98.24,"n":191,"o":98.245,"t":"2024-12-03T05:00:00Z","v":3222,"vw":98.442137},{"c":97.3572,"h":98.47,"l":96.841,"n":130,"o":98.47,"t":"2024-12-04T05:00:00Z","v":3334,"vw":97.695576},{"c":98.9875,"h":99.085,"l":98.0413,"n":128,"o":98.0413,"t":"2024-12-05T05:00:00Z","v":3505,"vw":98.351021},{"c":97.5267,"h":98.55,"l":97.1861,"n":142,"o":98.38,"t":"2024-12-06T05:00:00Z","v":4003,"vw":97.730846},{"c":95.1917,"h":97.6169,"l":95.1917,"n":165,"o":97.01,"t":"2024-12-09T05:00:00Z","v":3712,"vw":96.826054},{"c":95.205,"h":95.418,"l":94.46,"n":154,"o":94.9,"t":"2024-12-10T05:00:00Z","v":17720,"vw":95.271062},{"c":95.5443,"h":96.22,"l":94.46,"n":114,"o":94.46,"t":"2024-12-11T05:00:00Z","v":4235,"vw":95.089105},{"c":95.25,"h":96.0699,"l":95.25,"n":105,"o":96.0699,"t":"2024-12-12T05:00:00Z","v":1358,"vw":96.020951},{"c":94.8214,"h":95.19,"l":94.58,"n":127,"o":95.19,"t":"2024-12-13T05:00:00Z","v":67488,"vw":94.632388},{"c":94.57,"h":94.83,"l":93.225,"n":194,"o":94.49,"t":"2024-12-16T05:00:00Z","v":12586,"vw":94.060542},{"c":92.836,"h":93.15,"l":92.5179,"n":174,"o":93.04,"t":"2024-12-17T05:00:00Z","v":5555,"vw":92.895403},{"c":90.3566,"h":92.82,"l":90.23,"n":163,"o":92.8,"t":"2024-12-18T05:00:00Z","v":10122,"vw":92.112335},{"c":90.6542,"h":91.7,"l":84.97,"n":275,"o":91.43,"t":"2024-12-19T05:00:00Z","v":31634,"vw":88.498355},{"c":92.2471,"h":92.49,"l":91.48,"n":111,"o":91.63,"t":"2024-12-20T05:00:00Z","v":4315,"vw":92.206112},{"c":92.9702,"h":92.9702,"l":91.27,"n":133,"o":92.74,"t":"2024-12-23T05:00:00Z","v":5760,"vw":92.172208},{"c":94.0696,"h":94.32,"l":93.22,"n":159,"o":94,"t":"2024-12-24T05:00:00Z","v":7408,"vw":94.047882},{"c":93.76,"h":94.77,"l":92.46,"n":129,"o":94.77,"t":"2024-12-26T05:00:00Z","v":11853,"vw":93.494417},{"c":92.9326,"h":93.7,"l":92.7,"n":92,"o":93.7,"t":"2024-12-27T05:00:00Z","v":3673,"vw":93.142601},{"c":93.8514,"h":94.4151,"l":92.75,"n":115,"o":93.53,"t":"2024-12-30T05:00:00Z","v":2183,"vw":93.46728},{"c":94.0425,"h":94.5899,"l":93.59,"n":110,"o":93.84,"t":"2024-12-31T05:00:00Z","v":3672,"vw":94.07798},{"c":95.6848,"h":95.7048,"l":94.9058,"n":93,"o":95.7048,"t":"2025-01-02T05:00:00Z","v":2623,"vw":95.181485},{"c":96.5076,"h":97.44,"l":96.5076,"n":210,"o":96.68,"t":"2025-01-03T05:00:00Z","v":4479,"vw":97.012079},{"c":95.8626,"h":97.63,"l":95.8626,"n":161,"o":97.63,"t":"2025-01-06T05:00:00Z","v":5006,"vw":96.76958},{"c":95.7901,"h":96.22,"l":95.7901,"n":107,"o":96.22,"t":"2025-01-07T05:00:00Z","v":1816,"vw":95.976802},{"c":97.459,"h":97.459,"l":96.2,"n":146,"o":96.41,"t":"2025-01-08T05:00:00Z","v":9231,"vw":96.516892},{"c":96.9179,"h":98.58,"l":96.2295,"n":148,"o":98.58,"t":"2025-01-10T05:00:00Z","v":8525,"vw":97.804476},{"c":98.1244,"h":98.45,"l":96.87,"n":224,"o":97.26,"t":"2025-01-13T05:00:00Z","v":12362,"vw":97.804523},{"c":99.4149,"h":99.76,"l":97.39,"n":246,"o":98.74,"t":"2025-01-14T05:00:00Z","v":11126,"vw":98.813127},{"c":99.9095,"h":101.16,"l":99.5,"n":265,"o":101.1,"t":"2025-01-15T05:00:00Z","v":23355,"vw":100.287356},{"c":101.3082,"h":101.44,"l":99.8,"n":236,"o":100,"t":"2025-01-16T05:00:00Z","v":10335,"vw":100.805684},{"c":102.9898,"h":104.68,"l":101.6,"n":225,"o":104.68,"t":"2025-01-17T05:00:00Z","v":12607,"vw":102.818934},{"c":103.9637,"h":104.7,"l":103.07,"n":338,"o":103.65,"t":"2025-01-21T05:00:00Z","v":29626,"vw":103.774245},{"c":102.3258,"h":104.43,"l":101.9807,"n":296,"o":104.43,"t":"2025-01-22T05:00:00Z","v":13639,"vw":103.109723},{"c":102.32,"h":103.06,"l":100.84,"n":222,"o":102.82,"t":"2025-01-23T05:00:00Z","v":11695,"vw":101.942128},{"c":101.82,"h":102.66,"l":101.46,"n":166,"o":102.56,"t":"2025-01-24T05:00:00Z","v":8130,"vw":102.100064},{"c":97.3428,"h":101.12,"l":96.47,"n":407,"o":100.66,"t":"2025-01-27T05:00:00Z","v":14938,"vw":97.836879},{"c":97.762,"h":98.85,"l":96.68,"n":226,"o":98.85,"t":"2025-01-28T05:00:00Z","v":11509,"vw":97.424195},{"c":98.3608,"h":98.99,"l":97.81,"n":145,"o":98.99,"t":"2025-01-29T05:00:00Z","v":3859,"vw":98.394245},{"c":99.85,"h":99.87,"l":98.6564,"n":147,"o":99.1,"t":"2025-01-30T05:00:00Z","v":11493,"vw":99.507614},{"c":97.1592,"h":100.14,"l":96.9601,"n":217,"o":100.14,"t":"2025-01-31T05:00:00Z","v":4460,"vw":98.364581},{"c":97.4498,"h":97.6809,"l":94.82,"n":187,"o":95.32,"t":"2025-02-03T05:00:00Z","v":2550,"vw":96.37703},{"c":98.1993,"h":98.43,"l":97.38,"n":154,"o":97.38,"t":"2025-02-04T05:00:00Z","v":4307,"vw":98.15052},{"c":99.1485,"h":99.7,"l":98.725,"n":172,"o":98.95,"t":"2025-02-05T05:00:00Z","v":7771,"vw":99.382316},{"c":97.4,"h":100.42,"l":97.16,"n":114,"o":100.42,"t":"2025-02-06T05:00:00Z","v":2222,"vw":98.01907},{"c":97.5138,"h":97.765,"l":96.999,"n":141,"o":97.63,"t":"2025-02-07T05:00:00Z","v":4411,"vw":97.506572},{"c":98.63,"h":99.04,"l":98.53,"n":97,"o":98.53,"t":"2025-02-10T05:00:00Z","v":2703,"vw":98.740907},{"c":97.9961,"h":98.0969,"l":97.321,"n":89,"o":97.321,"t":"2025-02-11T05:00:00Z","v":6159,"vw":97.81103},{"c":96.6298,"h":97.6675,"l":96.4075,"n":83,"o":97.298,"t":"2025-02-12T05:00:00Z","v":2433,"vw":97.134105},{"c":98.3866,"h":98.53,"l":97.51,"n":115,"o":97.51,"t":"2025-02-13T05:00:00Z","v":5906,"vw":97.904495},{"c":97.8006,"h":98.87,"l":97.8006,"n":100,"o":98.5,"t":"2025-02-14T05:00:00Z","v":2075,"vw":98.182454},{"c":98.4894,"h":99.16,"l":97.8707,"n":150,"o":99.16,"t":"2025-02-18T05:00:00Z","v":4008,"vw":98.628399},{"c":98.4351,"h":99.6,"l":98.31,"n":120,"o":99.6,"t":"2025-02-19T05:00:00Z","v":3424,"vw":99.028979},{"c":98.3799,"h":98.75,"l":97.081,"n":145,"o":98.4,"t":"2025-02-20T05:00:00Z","v":5285,"vw":97.821736},{"c":97.1829,"h":98.59,"l":96.705,"n":125,"o":98.59,"t":"2025-02-21T05:00:00Z","v":7249,"vw":97.670689},{"c":96.77,"h":99.17,"l":95.98,"n":341,"o":98,"t":"2025-02-24T05:00:00Z","v":28568,"vw":97.531337},{"c":95.81,"h":96.3,"l":94.33,"n":205,"o":96.3,"t":"2025-02-25T05:00:00Z","v":9638,"vw":95.216998},{"c":96.3289,"h":96.565,"l":95.45,"n":211,"o":95.45,"t":"2025-02-26T05:00:00Z","v":3947,"vw":95.940712},{"c":96.0386,"h":96.92,"l":96.0386,"n":116,"o":96.92,"t":"2025-02-27T05:00:00Z","v":3744,"vw":96.689151},{"c":98.616,"h":98.616,"l":96.8142,"n":130,"o":96.8142,"t":"2025-02-28T05:00:00Z","v":3334,"vw":97.755173},{"c":97.1786,"h":100.15,"l":96.52,"n":255,"o":98.92,"t":"2025-03-03T05:00:00Z","v":6032,"vw":98.447819},{"c":95.8077,"h":96.54,"l":94.4,"n":230,"o":96.54,"t":"2025-03-04T05:00:00Z","v":6367,"vw":95.065413},{"c":95.7818,"h":95.98,"l":94.355,"n":122,"o":95.05,"t":"2025-03-05T05:00:00Z","v":5425,"vw":95.652822},{"c":93.3312,"h":94.78,"l":89.8106,"n":171,"o":94.57,"t":"2025-03-06T05:00:00Z","v":7804,"vw":93.444774},{"c":93.5878,"h":95.32,"l":91.8,"n":140,"o":93.4525,"t":"2025-03-07T05:00:00Z","v":5240,"vw":93.589661},{"c":93.7122,"h":93.98,"l":92.885,"n":150,"o":92.885,"t":"2025-03-10T04:00:00Z","v":2407,"vw":93.262955},{"c":94.5705,"h":94.85,"l":93.73,"n":204,"o":93.73,"t":"2025-03-11T04:00:00Z","v":4585,"vw":94.29337},{"c":95.6755,"h":96.5399,"l":95.1249,"n":301,"o":95.88,"t":"2025-03-12T04:00:00Z","v":9782,"vw":95.891306},{"c":94.9743,"h":96.55,"l":94.85,"n":118,"o":96.55,"t":"2025-03-13T04:00:00Z","v":4371,"vw":95.052103},{"c":97.0498,"h":97.2301,"l":96.21,"n":138,"o":96.21,"t":"2025-03-14T04:00:00Z","v":2476,"vw":96.911914},{"c":98.7239,"h":98.9,"l":96.97,"n":184,"o":96.97,"t":"2025-03-17T04:00:00Z","v":4667,"vw":98.508336},{"c":98.8196,"h":98.8196,"l":98.72,"n":74,"o":98.78,"t":"2025-03-18T04:00:00Z","v":813,"vw":98.762857},{"c":100.2856,"h":100.3599,"l":98.48,"n":179,"o":98.48,"t":"2025-03-19T04:00:00Z","v":4719,"vw":99.383437},{"c":100.7521,"h":100.7521,"l":99.51,"n":170,"o":99.51,"t":"2025-03-20T04:00:00Z","v":3494,"vw":100.376583},{"c":99.8483,"h":100.25,"l":99.7526,"n":93,"o":100.22,"t":"2025-03-21T04:00:00Z","v":2700,"vw":99.962449},{"c":101.5957,"h":102.05,"l":100.68,"n":138,"o":100.68,"t":"2025-03-24T04:00:00Z","v":5432,"vw":101.429949},{"c":101.5679,"h":101.7379,"l":101.43,"n":102,"o":101.44,"t":"2025-03-25T04:00:00Z","v":5420,"vw":101.610731},{"c":101.0933,"h":102.24,"l":101.04,"n":107,"o":102.24,"t":"2025-03-26T04:00:00Z","v":10578,"vw":101.427869},{"c":99.926,"h":101.46,"l":99.926,"n":107,"o":101.46,"t":"2025-03-27T04:00:00Z","v":1664,"vw":100.952248},{"c":99.9698,"h":99.9698,"l":99.21,"n":138,"o":99.59,"t":"2025-03-28T04:00:00Z","v":1953,"vw":99.403},{"c":99.9769,"h":100.4559,"l":99,"n":274,"o":99.38,"t":"2025-03-31T04:00:00Z","v":27578,"vw":99.851645},{"c":100.5976,"h":100.81,"l":99.3801,"n":110,"o":99.9,"t":"2025-04-01T04:00:00Z","v":4061,"vw":100.248695},{"c":101.84,"h":101.845,"l":100.3644,"n":132,"o":100.3644,"t":"2025-04-02T04:00:00Z","v":2453,"vw":101.51184},{"c":97.643,"h":99.235,"l":97.5001,"n":184,"o":99.235,"t":"2025-04-03T04:00:00Z","v":2606,"vw":98.310731},{"c":89.2755,"h":94.23,"l":88.63,"n":420,"o":94.23,"t":"2025-04-04T04:00:00Z","v":11668,"vw":90.512776},{"c":88.425,"h":89.015,"l":80.412,"n":310,"o":83.12,"t":"2025-04-07T04:00:00Z","v":13697,"vw":85.26432},{"c":86.9004,"h":91.81,"l":86.56,"n":165,"o":91.312,"t":"2025-04-08T04:00:00Z","v":7341,"vw":89.974739},{"c":91.0198,"h":91.47,"l":83.65,"n":329,"o":86.02,"t":"2025-04-09T04:00:00Z","v":14193,"vw":86.506233},{"c":88.4305,"h":90.39,"l":87.81,"n":124,"o":90.39,"t":"2025-04-10T04:00:00Z","v":5627,"vw":89.049359},{"c":90.6724,"h":90.6724,"l":88.5,"n":110,"o":88.5,"t":"2025-04-11T04:00:00Z","v":1319,"vw":88.820731},{"c":92.13,"h":93.0301,"l":91.645,"n":141,"o":92.3934,"t":"2025-04-14T04:00:00Z","v":5741,"vw":92.402897},{"c":93.6886,"h":94.37,"l":93.6886,"n":99,"o":93.94,"t":"2025-04-15T04:00:00Z","v":2640,"vw":93.965225},{"c":94.0204,"h":95.26,"l":93.7,"n":113,"o":93.7,"t":"2025-04-16T04:00:00Z","v":9395,"vw":94.628514},{"c":95.0839,"h":96.425,"l":95.061,"n":128,"o":95.7172,"t":"2025-04-17T04:00:00Z","v":6183,"vw":95.732878},{"c":91.889,"h":94.52,"l":91.4501,"n":201,"o":94.52,"t":"2025-04-21T04:00:00Z","v":7891,"vw":92.551316},{"c":94.1285,"h":94.35,"l":93.09,"n":92,"o":93.6,"t":"2025-04-22T04:00:00Z","v":7834,"vw":93.878504},{"c":94.5546,"h":95.514,"l":94.2594,"n":92,"o":94.5102,"t":"2025-04-23T04:00:00Z","v":6112,"vw":94.682574},{"c":96.5884,"h":96.69,"l":95.0335,"n":77,"o":95.0335,"t":"2025-04-24T04:00:00Z","v":2736,"vw":96.094822},{"c":96.3076,"h":96.3076,"l":95.53,"n":96,"o":96.14,"t":"2025-04-25T04:00:00Z","v":2992,"vw":95.924051},{"c":97.0948,"h":97.0948,"l":95.105,"n":92,"o":96.25,"t":"2025-04-28T04:00:00Z","v":3651,"vw":96.220346},{"c":96.7287,"h":96.94,"l":96.28,"n":88,"o":96.65,"t":"2025-04-29T04:00:00Z","v":1866,"vw":96.57058},{"c":94.6431,"h":95.01,"l":93.4,"n":232,"o":95.01,"t":"2025-04-30T04:00:00Z","v":12736,"vw":93.878119},{"c":93.4495,"h":93.4495,"l":92.97,"n":101,"o":92.97,"t":"2025-05-01T04:00:00Z","v":617,"vw":92.97},{"c":94.6505,"h":94.6505,"l":93.96,"n":111,"o":94.13,"t":"2025-05-02T04:00:00Z","v":2182,"vw":94.243375},{"c":93.839,"h":94.1558,"l":93.05,"n":196,"o":93.05,"t":"2025-05-05T04:00:00Z","v":12789,"vw":93.893224},{"c":93.3908,"h":94.04,"l":93.24,"n":108,"o":94.04,"t":"2025-05-06T04:00:00Z","v":5907,"vw":93.332488},{"c":94.6632,"h":94.6632,"l":94.2021,"n":102,"o":94.2021,"t":"2025-05-07T04:00:00Z","v":1174,"vw":94.288671},{"c":94.4059,"h":95.18,"l":94.405,"n":91,"o":95.01,"t":"2025-05-08T04:00:00Z","v":1491,"vw":94.917169},{"c":94.5165,"h":94.7218,"l":94.012,"n":104,"o":94.43,"t":"2025-05-09T04:00:00Z","v":4416,"vw":94.423675},{"c":94.4775,"h":95.528,"l":93.11,"n":276,"o":95.02,"t":"2025-05-12T04:00:00Z","v":15867,"vw":94.453484},{"c":95.7324,"h":96.4415,"l":94.15,"n":103,"o":94.15,"t":"2025-05-13T04:00:00Z","v":6036,"vw":95.639471},{"c":96.5108,"h":96.5108,"l":95.64,"n":130,"o":95.64,"t":"2025-05-14T04:00:00Z","v":5027,"vw":96.056908},{"c":96.8112,"h":96.91,"l":96.08,"n":174,"o":96.08,"t":"2025-05-15T04:00:00Z","v":6770,"vw":96.519123},{"c":96.6199,"h":96.67,"l":96.36,"n":108,"o":96.36,"t":"2025-05-16T04:00:00Z","v":3521,"vw":96.490098},{"c":96.1259,"h":96.53,"l":95.595,"n":116,"o":96.52,"t":"2025-05-19T04:00:00Z","v":3998,"vw":96.234767},{"c":96.437,"h":96.6,"l":96.03,"n":78,"o":96.31,"t":"2025-05-20T04:00:00Z","v":1435,"vw":96.374115},{"c":95.56,"h":95.965,"l":95.1785,"n":126,"o":95.965,"t":"2025-05-21T04:00:00Z","v":7896,"vw":95.498519},{"c":94.8774,"h":95.14,"l":94.4,"n":124,"o":95.14,"t":"2025-05-22T04:00:00Z","v":1929,"vw":94.910646},{"c":95.9343,"h":95.95,"l":95.09,"n":80,"o":95.09,"t":"2025-05-23T04:00:00Z","v":1696,"vw":95.389716},{"c":96.6802,"h":96.7,"l":96.12,"n":109,"o":96.7,"t":"2025-05-27T04:00:00Z","v":2207,"vw":96.572197},{"c":96.0653,"h":96.8,"l":96.0653,"n":125,"o":96.8,"t":"2025-05-28T04:00:00Z","v":6528,"vw":96.396758},{"c":95.9357,"h":95.95,"l":95.41,"n":120,"o":95.41,"t":"2025-05-29T04:00:00Z","v":5084,"vw":95.842067},{"c":96.15,"h":96.15,"l":95.62,"n":92,"o":96.0276,"t":"2025-05-30T04:00:00Z","v":2230,"vw":95.946534},{"c":97.3106,"h":97.3216,"l":96.28,"n":140,"o":96.61,"t":"2025-06-02T04:00:00Z","v":4353,"vw":97.075011},{"c":98.1767,"h":98.33,"l":97.69,"n":112,"o":97.69,"t":"2025-06-03T04:00:00Z","v":1893,"vw":97.941635},{"c":96.9542,"h":98.535,"l":96.9542,"n":98,"o":98.535,"t":"2025-06-04T04:00:00Z","v":1557,"vw":97.550343},{"c":97.4329,"h":97.69,"l":97.27,"n":92,"o":97.27,"t":"2025-06-05T04:00:00Z","v":2846,"vw":97.501114},{"c":97.6871,"h":97.955,"l":97.05,"n":113,"o":97.05,"t":"2025-06-06T04:00:00Z","v":5926,"vw":97.610415},{"c":96.3902,"h":97.77,"l":96.38,"n":138,"o":97.77,"t":"2025-06-09T04:00:00Z","v":3805,"vw":96.761165},{"c":96.1757,"h":96.7592,"l":95.79,"n":93,"o":96.66,"t":"2025-06-10T04:00:00Z","v":1364,"vw":96.095081},{"c":97.0287,"h":97.0287,"l":96.8,"n":98,"o":96.82,"t":"2025-06-11T04:00:00Z","v":1420,"vw":96.833652},{"c":97.7307,"h":97.7307,"l":97.03,"n":68,"o":97.03,"t":"2025-06-12T04:00:00Z","v":1910,"vw":97.224765},{"c":98.0354,"h":98.57,"l":98.005,"n":86,"o":98.57,"t":"2025-06-13T04:00:00Z","v":2312,"vw":98.333701},{"c":96.98,"h":97.79,"l":96.84,"n":78,"o":97.79,"t":"2025-06-16T04:00:00Z","v":2364,"vw":97.155474},{"c":96.34,"h":97.19,"l":96.34,"n":78,"o":97.19,"t":"2025-06-17T04:00:00Z","v":1909,"vw":96.835676},{"c":96.6824,"h":96.924,"l":96.19,"n":90,"o":96.19,"t":"2025-06-18T04:00:00Z","v":2755,"vw":96.612191},{"c":96.88,"h":97.22,"l":96.69,"n":92,"o":96.9801,"t":"2025-06-20T04:00:00Z","v":6235,"vw":96.926806},{"c":96.2376,"h":97.25,"l":95.87,"n":135,"o":97.04,"t":"2025-06-23T04:00:00Z","v":3898,"vw":96.622185},{"c":97.1606,"h":97.1606,"l":96.185,"n":65,"o":96.185,"t":"2025-06-24T04:00:00Z","v":1946,"vw":96.453993},{"c":96.5344,"h":97.4,"l":96.16,"n":554,"o":97.4,"t":"2025-06-25T04:00:00Z","v":7349,"vw":96.588889},{"c":98.0914,"h":98.0914,"l":96.01,"n":128,"o":96.01,"t":"2025-06-26T04:00:00Z","v":4361,"vw":97.188443},{"c":97.8892,"h":98.6,"l":97.485,"n":100,"o":97.96,"t":"2025-06-27T04:00:00Z","v":4247,"vw":98.034054},{"c":98.6973,"h":98.795,"l":97.58,"n":556,"o":97.58,"t":"2025-06-30T04:00:00Z","v":6239,"vw":98.381559},{"c":96.55,"h":98.34,"l":96.53,"n":538,"o":98.34,"t":"2025-07-01T04:00:00Z","v":5012,"vw":97.153024},{"c":97.4723,"h":97.51,"l":96.26,"n":623,"o":96.26,"t":"2025-07-02T04:00:00Z","v":8272,"vw":97.206771},{"c":97.17,"h":97.32,"l":96.77,"n":67,"o":96.9,"t":"2025-07-03T04:00:00Z","v":1804,"vw":96.962124},{"c":96.04,"h":97.16,"l":95.63,"n":167,"o":96.44,"t":"2025-07-07T04:00:00Z","v":3286,"vw":96.166684},{"c":96.0045,"h":96.295,"l":95.34,"n":186,"o":95.38,"t":"2025-07-08T04:00:00Z","v":17347,"vw":95.482152},{"c":95.607,"h":96.05,"l":95.39,"n":155,"o":95.91,"t":"2025-07-09T04:00:00Z","v":10161,"vw":95.677451},{"c":95.7996,"h":95.7996,"l":94.71,"n":145,"o":95.13,"t":"2025-07-10T04:00:00Z","v":4827,"vw":95.146909},{"c":96.2249,"h":96.2249,"l":95.39,"n":74,"o":95.39,"t":"2025-07-11T04:00:00Z","v":2771,"vw":95.927579},{"c":97.3617,"h":97.3617,"l":95.72,"n":141,"o":95.72,"t":"2025-07-14T04:00:00Z","v":5832,"vw":96.940975},{"c":96.7936,"h":96.7936,"l":96.2917,"n":80,"o":96.32,"t":"2025-07-15T04:00:00Z","v":8889,"vw":96.638342},{"c":96.3417,"h":96.8,"l":96.25,"n":173,"o":96.8,"t":"2025-07-16T04:00:00Z","v":5105,"vw":96.508545},{"c":96.3311,"h":96.53,"l":95.47,"n":99,"o":95.59,"t":"2025-07-17T04:00:00Z","v":3117,"vw":95.760035},{"c":97.8661,"h":98.22,"l":97.28,"n":110,"o":97.28,"t":"2025-07-18T04:00:00Z","v":3657,"vw":97.730583},{"c":95.1235,"h":97.74,"l":95.05,"n":231,"o":97.74,"t":"2025-07-21T04:00:00Z","v":38210,"vw":95.370934},{"c":95.2205,"h":95.97,"l":95.1909,"n":106,"o":95.79,"t":"2025-07-22T04:00:00Z","v":3433,"vw":95.596402},{"c":95.6373,"h":95.99,"l":95.1,"n":80,"o":95.37,"t":"2025-07-23T04:00:00Z","v":4570,"vw":95.408093},{"c":96.3392,"h":96.3392,"l":95.37,"n":116,"o":95.43,"t":"2025-07-24T04:00:00Z","v":7357,"vw":95.945659},{"c":95.8921,"h":96.45,"l":95.84,"n":89,"o":96.33,"t":"2025-07-25T04:00:00Z","v":4642,"vw":96.015259},{"c":95.7774,"h":96.65,"l":95.48,"n":135,"o":96.04,"t":"2025-07-28T04:00:00Z","v":3054,"vw":95.898446},{"c":97.0516,"h":97.0516,"l":95.55,"n":87,"o":95.55,"t":"2025-07-29T04:00:00Z","v":4086,"vw":96.398479},{"c":96.8755,"h":97.265,"l":96.87,"n":53,"o":97.265,"t":"2025-07-30T04:00:00Z","v":1094,"vw":97.138236},{"c":97.7868,"h":98.27,"l":96.86,"n":96,"o":96.86,"t":"2025-07-31T04:00:00Z","v":3677,"vw":97.615175},{"c":96.5318,"h":96.5318,"l":95.35,"n":82,"o":95.35,"t":"2025-08-01T04:00:00Z","v":3118,"vw":95.927483},{"c":97.1472,"h":97.3482,"l":97.1472,"n":82,"o":97.3482,"t":"2025-08-04T04:00:00Z","v":736,"vw":97.290191},{"c":96.2424,"h":96.37,"l":95.6,"n":125,"o":96.37,"t":"2025-08-05T04:00:00Z","v":33547,"vw":95.626126},{"c":95.9116,"h":96.93,"l":95.52,"n":89,"o":96.93,"t":"2025-08-06T04:00:00Z","v":3178,"vw":96.120283},{"c":95.7435,"h":96.95,"l":95.7435,"n":133,"o":96.91,"t":"2025-08-07T04:00:00Z","v":3865,"vw":96.0986},{"c":95.3601,"h":96.03,"l":95.3449,"n":96,"o":96.03,"t":"2025-08-08T04:00:00Z","v":4367,"vw":95.716807},{"c":95.4011,"h":95.82,"l":95.05,"n":104,"o":95.23,"t":"2025-08-11T04:00:00Z","v":1966,"vw":95.285637},{"c":95.5256,"h":95.93,"l":94.642,"n":114,"o":95.37,"t":"2025-08-12T04:00:00Z","v":4970,"vw":95.137792},{"c":96.1295,"h":96.1295,"l":95.2,"n":111,"o":95.65,"t":"2025-08-13T04:00:00Z","v":3473,"vw":95.516115},{"c":96.1146,"h":96.1146,"l":95.13,"n":79,"o":95.13,"t":"2025-08-14T04:00:00Z","v":2665,"vw":95.417009},{"c":95.32,"h":96.1045,"l":95.17,"n":113,"o":95.46,"t":"2025-08-15T04:00:00Z","v":9581,"vw":95.568212},{"c":94.705,"h":95.02,"l":94.5,"n":138,"o":94.68,"t":"2025-08-18T04:00:00Z","v":4419,"vw":94.75668},{"c":94.7427,"h":95.08,"l":94.304,"n":91,"o":95.04,"t":"2025-08-19T04:00:00Z","v":2088,"vw":94.732678},{"c":95.9606,"h":96.11,"l":95.27,"n":65,"o":95.27,"t":"2025-08-20T04:00:00Z","v":2236,"vw":95.855246},{"c":96.4069,"h":96.59,"l":96.4069,"n":74,"o":96.54,"t":"2025-08-21T04:00:00Z","v":1207,"vw":96.503263},{"c":96.3855,"h":96.68,"l":96.255,"n":100,"o":96.68,"t":"2025-08-22T04:00:00Z","v":1892,"vw":96.498972},{"c":95.9103,"h":96.64,"l":95.89,"n":164,"o":96.64,"t":"2025-08-25T04:00:00Z","v":4954,"vw":96.035611},{"c":96.0837,"h":96.0837,"l":95.345,"n":83,"o":95.47,"t":"2025-08-26T04:00:00Z","v":2532,"vw":95.695764},{"c":96.5379,"h":96.73,"l":95.8701,"n":76,"o":95.8701,"t":"2025-08-27T04:00:00Z","v":2360,"vw":96.430721},{"c":97.0603,"h":97.0603,"l":96.38,"n":74,"o":96.38,"t":"2025-08-28T04:00:00Z","v":1229,"vw":96.765465},{"c":97.3342,"h":97.7,"l":96.91,"n":64,"o":96.91,"t":"2025-08-29T04:00:00Z","v":1763,"vw":97.34955},{"c":96.716,"h":97.24,"l":96.2912,"n":103,"o":97,"t":"2025-09-02T04:00:00Z","v":2505,"vw":96.757961},{"c":96.571,"h":96.85,"l":96.22,"n":68,"o":96.85,"t":"2025-09-03T04:00:00Z","v":1839,"vw":96.705934},{"c":96.6303,"h":96.7,"l":96.3089,"n":91,"o":96.7,"t":"2025-09-04T04:00:00Z","v":2021,"vw":96.52085},{"c":96.2635,"h":96.2635,"l":95.24,"n":80,"o":95.24,"t":"2025-09-05T04:00:00Z","v":763,"vw":95.462986},{"c":95.6267,"h":95.76,"l":95.02,"n":136,"o":95.41,"t":"2025-09-08T04:00:00Z","v":3677,"vw":95.36676},{"c":95.89,"h":96.365,"l":95.21,"n":108,"o":95.21,"t":"2025-09-09T04:00:00Z","v":3651,"vw":95.719594},{"c":96.5395,"h":97.08,"l":95.45,"n":93,"o":95.45,"t":"2025-09-10T04:00:00Z","v":2575,"vw":96.374911},{"c":96.926,"h":96.926,"l":95.64,"n":65,"o":95.64,"t":"2025-09-11T04:00:00Z","v":1135,"vw":96.464513},{"c":97.22,"h":97.22,"l":97.22,"n":50,"o":97.22,"t":"2025-09-12T04:00:00Z","v":444,"vw":97.22},{"c":96.805,"h":96.87,"l":96.6984,"n":102,"o":96.86,"t":"2025-09-15T04:00:00Z","v":1438,"vw":96.799108},{"c":96.7533,"h":96.8424,"l":96.535,"n":73,"o":96.7,"t":"2025-09-16T04:00:00Z","v":1684,"vw":96.610425},{"c":97.3256,"h":97.44,"l":97.12,"n":64,"o":97.1303,"t":"2025-09-17T04:00:00Z","v":1965,"vw":97.261477},{"c":97.7998,"h":98.02,"l":97.48,"n":103,"o":97.48,"t":"2025-09-18T04:00:00Z","v":6482,"vw":97.777213},{"c":97.12,"h":97.8335,"l":96.63,"n":78,"o":97.8335,"t":"2025-09-19T04:00:00Z","v":3019,"vw":96.94063},{"c":96.858,"h":96.858,"l":96.14,"n":123,"o":96.14,"t":"2025-09-22T04:00:00Z","v":1583,"vw":96.526063},{"c":98.1122,"h":98.36,"l":96.42,"n":75,"o":96.42,"t":"2025-09-23T04:00:00Z","v":1411,"vw":97.638241},{"c":99.2685,"h":99.2685,"l":99.2685,"n":71,"o":99.2685,"t":"2025-09-24T04:00:00Z","v":562,"vw":99.2685},{"c":99.3934,"h":99.78,"l":98.9,"n":78,"o":98.91,"t":"2025-09-25T04:00:00Z","v":2237,"vw":99.284406},{"c":99.7973,"h":100.19,"l":99.55,"n":81,"o":99.55,"t":"2025-09-26T04:00:00Z","v":1153,"vw":99.767518},{"c":99.09,"h":99.09,"l":98.61,"n":93,"o":98.84,"t":"2025-09-29T04:00:00Z","v":3730,"vw":98.635514},{"c":99.1611,"h":99.1611,"l":98.73,"n":61,"o":98.73,"t":"2025-09-30T04:00:00Z","v":1612,"vw":98.778892},{"c":98.842,"h":98.86,"l":98.5913,"n":93,"o":98.5913,"t":"2025-10-01T04:00:00Z","v":1338,"vw":98.739337},{"c":98.3478,"h":99.6,"l":98.2805,"n":108,"o":99.6,"t":"2025-10-02T04:00:00Z","v":5733,"vw":98.874774},{"c":99.1234,"h":99.27,"l":98.47,"n":94,"o":98.47,"t":"2025-10-03T04:00:00Z","v":1885,"vw":98.797285},{"c":98.335,"h":99.1394,"l":98.1,"n":152,"o":99.1394,"t":"2025-10-06T04:00:00Z","v":6067,"vw":98.493945},{"c":98.2917,"h":98.33,"l":96.97,"n":102,"o":98.33,"t":"2025-10-07T04:00:00Z","v":1862,"vw":97.897752},{"c":98.31,"h":99,"l":97.5606,"n":121,"o":99,"t":"2025-10-08T04:00:00Z","v":5538,"vw":98.528984},{"c":96.2657,"h":98.19,"l":96.2657,"n":125,"o":98.19,"t":"2025-10-09T04:00:00Z","v":1702,"vw":97.513448},{"c":94.7563,"h":96.25,"l":94.54,"n":173,"o":96.25,"t":"2025-10-10T04:00:00Z","v":3198,"vw":95.100023},{"c":94.88,"h":95.06,"l":94.73,"n":128,"o":94.8375,"t":"2025-10-13T04:00:00Z","v":3576,"vw":94.943586},{"c":94.4055,"h":95.1,"l":93.665,"n":144,"o":94,"t":"2025-10-14T04:00:00Z","v":3573,"vw":94.072452},{"c":94.7313,"h":95.57,"l":94.65,"n":115,"o":94.77,"t":"2025-10-15T04:00:00Z","v":4446,"vw":95.001504},{"c":93.4821,"h":94.56,"l":93.075,"n":164,"o":94.56,"t":"2025-10-16T04:00:00Z","v":10920,"vw":93.309572},{"c":93.5245,"h":93.5245,"l":92.81,"n":132,"o":92.81,"t":"2025-10-17T04:00:00Z","v":3808,"vw":93.189674},{"c":94.45,"h":94.45,"l":93.8201,"n":92,"o":93.8201,"t":"2025-10-20T04:00:00Z","v":3977,"vw":94.162743},{"c":94.1149,"h":94.19,"l":93.15,"n":95,"o":93.15,"t":"2025-10-21T04:00:00Z","v":3332,"vw":93.676531},{"c":95.2631,"h":95.2631,"l":94.3401,"n":83,"o":94.59,"t":"2025-10-22T04:00:00Z","v":5927,"vw":94.639599},{"c":94.2414,"h":95.08,"l":94.2414,"n":309,"o":95.08,"t":"2025-10-23T04:00:00Z","v":12372,"vw":94.822138},{"c":93.33,"h":94.28,"l":93.2,"n":134,"o":94.11,"t":"2025-10-24T04:00:00Z","v":3487,"vw":93.639631},{"c":93.7199,"h":94.13,"l":93.165,"n":111,"o":93.65,"t":"2025-10-27T04:00:00Z","v":4322,"vw":93.615604},{"c":93.5923,"h":93.6852,"l":93.182,"n":118,"o":93.65,"t":"2025-10-28T04:00:00Z","v":4442,"vw":93.4549},{"c":92.371,"h":93.64,"l":92.371,"n":102,"o":93.29,"t":"2025-10-29T04:00:00Z","v":2572,"vw":93.367654},{"c":92.7011,"h":93.39,"l":92.67,"n":98,"o":92.74,"t":"2025-10-30T04:00:00Z","v":4044,"vw":92.94758},{"c":92.9593,"h":93.37,"l":92.86,"n":80,"o":92.86,"t":"2025-10-31T04:00:00Z","v":961,"vw":93.106269},{"c":92.18,"h":92.35,"l":91.41,"n":112,"o":91.41,"t":"2025-11-03T05:00:00Z","v":1909,"vw":91.735129},{"c":91.25,"h":91.59,"l":91.205,"n":103,"o":91.59,"t":"2025-11-04T05:00:00Z","v":2213,"vw":91.317641},{"c":92.0148,"h":92.255,"l":92.0148,"n":130,"o":92.21,"t":"2025-11-05T05:00:00Z","v":3138,"vw":92.210194},{"c":92.7068,"h":92.86,"l":92.05,"n":87,"o":92.05,"t":"2025-11-06T05:00:00Z","v":2237,"vw":92.517359},{"c":93.7985,"h":93.7985,"l":92.82,"n":101,"o":92.82,"t":"2025-11-07T05:00:00Z","v":2550,"vw":93.19573},{"c":94.675,"h":94.675,"l":94.01,"n":86,"o":94.24,"t":"2025-11-10T05:00:00Z","v":2589,"vw":94.265378},{"c":95.0504,"h":95.1591,"l":94.53,"n":52,"o":94.53,"t":"2025-11-11T05:00:00Z","v":782,"vw":94.955195},{"c":95.3773,"h":95.3773,"l":95.335,"n":62,"o":95.335,"t":"2025-11-12T05:00:00Z","v":409,"vw":95.335},{"c":94.5889,"h":95.17,"l":94.5,"n":55,"o":95.13,"t":"2025-11-13T05:00:00Z","v":1318,"vw":95.068388},{"c":96.6279,"h":96.66,"l":94.536,"n":89,"o":94.536,"t":"2025-11-14T05:00:00Z","v":2659,"vw":96.114221},{"c":95.5625,"h":96.23,"l":95.5625,"n":98,"o":96.23,"t":"2025-11-17T05:00:00Z","v":2936,"vw":96.209365},{"c":95.8154,"h":96.13,"l":95.6046,"n":58,"o":95.6046,"t":"2025-11-18T05:00:00Z","v":657,"vw":95.869917},{"c":95.7737,"h":96.04,"l":95.7737,"n":85,"o":95.99,"t":"2025-11-19T05:00:00Z","v":988,"vw":95.993333},{"c":95.2852,"h":96.5,"l":95.2852,"n":64,"o":96.5,"t":"2025-11-20T05:00:00Z","v":751,"vw":96.034591},{"c":95.721,"h":95.721,"l":95.4801,"n":76,"o":95.4801,"t":"2025-11-21T05:00:00Z","v":1075,"vw":95.556981},{"c":95.2737,"h":95.55,"l":94.86,"n":87,"o":95.55,"t":"2025-11-24T05:00:00Z","v":4036,"vw":95.118926},{"c":95.465,"h":95.76,"l":94.61,"n":103,"o":95.1,"t":"2025-11-25T05:00:00Z","v":2426,"vw":95.26806},{"c":96.1819,"h":96.405,"l":96,"n":141,"o":96.26,"t":"2025-11-26T05:00:00Z","v":2739,"vw":96.294414},{"c":97.677,"h":97.95,"l":96.78,"n":65,"o":96.78,"t":"2025-11-28T05:00:00Z","v":1495,"vw":97.600611},{"c":97.8134,"h":98.0799,"l":97.8134,"n":64,"o":97.857,"t":"2025-12-01T05:00:00Z","v":2157,"vw":97.998759},{"c":96.6726,"h":97.45,"l":96.6726,"n":98,"o":97.45,"t":"2025-12-02T05:00:00Z","v":3534,"vw":97.085954},{"c":97.5,"h":97.82,"l":97,"n":49,"o":97,"t":"2025-12-03T05:00:00Z","v":1127,"vw":97.482372},{"c":98.79,"h":98.79,"l":97.4,"n":119,"o":97.4,"t":"2025-12-04T05:00:00Z","v":10399,"vw":98.68024},{"c":98.7832,"h":99.12,"l":98.6701,"n":65,"o":99.12,"t":"2025-12-05T05:00:00Z","v":2569,"vw":99.07695},{"c":97.9279,"h":98.97,"l":97.71,"n":108,"o":98.76,"t":"2025-12-08T05:00:00Z","v":4115,"vw":98.075928},{"c":97.4978,"h":98.66,"l":97.4978,"n":85,"o":98.66,"t":"2025-12-09T05:00:00Z","v":2854,"vw":98.214393},{"c":96.6786,"h":97.31,"l":96.44,"n":62,"o":97.31,"t":"2025-12-10T05:00:00Z","v":2474,"vw":96.830209},{"c":96.945,"h":97.1499,"l":96.76,"n":89,"o":96.79,"t":"2025-12-11T05:00:00Z","v":2530,"vw":96.937259},{"c":96.9704,"h":97.195,"l":96.83,"n":102,"o":96.88,"t":"2025-12-12T05:00:00Z","v":33535,"vw":96.901636},{"c":96.8678,"h":96.96,"l":96.38,"n":85,"o":96.44,"t":"2025-12-15T05:00:00Z","v":2121,"vw":96.616501},{"c":94.9635,"h":95.53,"l":94.9635,"n":124,"o":95.53,"t":"2025-12-16T05:00:00Z","v":3107,"vw":95.20678},{"c":95.8702,"h":95.8702,"l":94.97,"n":134,"o":95.1,"t":"2025-12-17T05:00:00Z","v":3896,"vw":95.287707},{"c":95.1577,"h":96.24,"l":95.1577,"n":93,"o":96.03,"t":"2025-12-18T05:00:00Z","v":2515,"vw":95.854943},{"c":95.2821,"h":95.7108,"l":95.18,"n":97,"o":95.18,"t":"2025-12-19T05:00:00Z","v":2422,"vw":95.485625},{"c":96.08,"h":96.08,"l":94.95,"n":127,"o":95.14,"t":"2025-12-22T05:00:00Z","v":2720,"vw":95.57239},{"c":97.2395,"h":97.2395,"l":96.52,"n":82,"o":96.52,"t":"2025-12-23T05:00:00Z","v":1603,"vw":96.634385},{"c":97.1406,"h":97.67,"l":97.1406,"n":60,"o":97.31,"t":"2025-12-24T05:00:00Z","v":1174,"vw":97.463155},{"c":96.7618,"h":97.36,"l":96.47,"n":107,"o":97.36,"t":"2025-12-26T05:00:00Z","v":3041,"vw":96.680854},{"c":96.2114,"h":96.555,"l":96.2114,"n":114,"o":96.2817,"t":"2025-12-29T05:00:00Z","v":2247,"vw":96.470079},{"c":96.6603,"h":96.89,"l":96.25,"n":91,"o":96.5095,"t":"2025-12-30T05:00:00Z","v":2872,"vw":96.623251},{"c":96.252,"h":96.79,"l":95.81,"n":111,"o":96.79,"t":"2025-12-31T05:00:00Z","v":2582,"vw":96.201032},{"c":97.1749,"h":97.7599,"l":96.53,"n":146,"o":96.53,"t":"2026-01-02T05:00:00Z","v":1779,"vw":97.31949},{"c":96.6319,"h":97.7,"l":94.67,"n":154,"o":97.7,"t":"2026-01-05T05:00:00Z","v":3702,"vw":96.585515},{"c":94.316,"h":96.26,"l":94.19,"n":125,"o":96.26,"t":"2026-01-06T05:00:00Z","v":4080,"vw":94.510561},{"c":94.0894,"h":94.38,"l":94.001,"n":170,"o":94.23,"t":"2026-01-07T05:00:00Z","v":36891,"vw":94.090553},{"c":95.0258,"h":95.0672,"l":94.5,"n":103,"o":94.6,"t":"2026-01-08T05:00:00Z","v":2350,"vw":94.660246},{"c":94.9936,"h":95.87,"l":94.8301,"n":84,"o":95.81,"t":"2026-01-09T05:00:00Z","v":2174,"vw":95.60052},{"c":95.0869,"h":95.51,"l":94.61,"n":170,"o":94.94,"t":"2026-01-12T05:00:00Z","v":7201,"vw":95.058616},{"c":96.4615,"h":96.65,"l":95.4,"n":86,"o":95.4,"t":"2026-01-13T05:00:00Z","v":3646,"vw":96.078888},{"c":97.2037,"h":97.74,"l":96.28,"n":189,"o":96.28,"t":"2026-01-14T05:00:00Z","v":10532,"vw":97.551697},{"c":97.1144,"h":97.56,"l":97.1144,"n":96,"o":97.56,"t":"2026-01-15T05:00:00Z","v":1653,"vw":97.405429},{"c":98.5355,"h":98.5355,"l":97.93,"n":105,"o":98.07,"t":"2026-01-16T05:00:00Z","v":3062,"vw":98.014687},{"c":98.0099,"h":98.54,"l":98.0099,"n":105,"o":98.175,"t":"2026-01-20T05:00:00Z","v":1964,"vw":98.352655},{"c":98.9418,"h":99.43,"l":98.66,"n":99,"o":98.95,"t":"2026-01-21T05:00:00Z","v":2988,"vw":99.112358},{"c":100.1035,"h":100.1035,"l":99.32,"n":101,"o":99.36,"t":"2026-01-22T05:00:00Z","v":2149,"vw":99.340998},{"c":100.7432,"h":101.32,"l":100.6,"n":130,"o":100.6,"t":"2026-01-23T05:00:00Z","v":3961,"vw":100.957574},{"c":100.6306,"h":101.35,"l":100.27,"n":110,"o":101.35,"t":"2026-01-26T05:00:00Z","v":3742,"vw":100.811232},{"c":101.6874,"h":101.6874,"l":100.79,"n":91,"o":100.79,"t":"2026-01-27T05:00:00Z","v":3346,"vw":101.183419},{"c":102.9,"h":102.9,"l":102,"n":114,"o":102,"t":"2026-01-28T05:00:00Z","v":4006,"vw":102.520186},{"c":103.8007,"h":103.99,"l":103.75,"n":122,"o":103.99,"t":"2026-01-29T05:00:00Z","v":2619,"vw":103.92018},{"c":103.5411,"h":103.76,"l":102,"n":131,"o":103.76,"t":"2026-01-30T05:00:00Z","v":3298,"vw":103.034502},{"c":101.08,"h":101.912,"l":101.08,"n":180,"o":101.91,"t":"2026-02-02T05:00:00Z","v":8588,"vw":101.420307},{"c":103.7034,"h":103.7034,"l":103.12,"n":100,"o":103.16,"t":"2026-02-03T05:00:00Z","v":2149,"vw":103.171492},{"c":104.1621,"h":104.4,"l":103.1401,"n":118,"o":103.71,"t":"2026-02-04T05:00:00Z","v":7131,"vw":104.302123},{"c":104.9556,"h":104.97,"l":103.68,"n":156,"o":103.68,"t":"2026-02-05T05:00:00Z","v":3692,"vw":104.599889},{"c":105.715,"h":105.825,"l":105.5,"n":106,"o":105.825,"t":"2026-02-06T05:00:00Z","v":2093,"vw":105.667688},{"c":106.5279,"h":106.68,"l":105.52,"n":148,"o":105.52,"t":"2026-02-09T05:00:00Z","v":6504,"vw":106.098124},{"c":106.9872,"h":107.11,"l":106.76,"n":136,"o":106.81,"t":"2026-02-10T05:00:00Z","v":5013,"vw":106.930681},{"c":108.4491,"h":108.535,"l":107.6,"n":161,"o":107.965,"t":"2026-02-11T05:00:00Z","v":5182,"vw":108.16473},{"c":108.5003,"h":109.315,"l":108.07,"n":221,"o":109.1325,"t":"2026-02-12T05:00:00Z","v":8916,"vw":108.834184},{"c":111.0377,"h":111.41,"l":108.65,"n":109,"o":108.65,"t":"2026-02-13T05:00:00Z","v":3529,"vw":110.788257},{"c":110.16,"h":110.55,"l":110.03,"n":154,"o":110.33,"t":"2026-02-17T05:00:00Z","v":5763,"vw":110.328184},{"c":110.5743,"h":111.45,"l":110.43,"n":182,"o":111,"t":"2026-02-18T05:00:00Z","v":6837,"vw":110.865631},{"c":110.8741,"h":111.79,"l":110.6799,"n":118,"o":111.79,"t":"2026-02-19T05:00:00Z","v":4590,"vw":110.83938},{"c":111.5307,"h":111.775,"l":110.7,"n":162,"o":111.3112,"t":"2026-02-20T05:00:00Z","v":3998,"vw":111.278035},{"c":111.9995,"h":112.48,"l":111.54,"n":172,"o":112.48,"t":"2026-02-23T05:00:00Z","v":19291,"vw":111.767012},{"c":111.866,"h":111.866,"l":110.87,"n":182,"o":111.55,"t":"2026-02-24T05:00:00Z","v":3469,"vw":111.245992},{"c":111.7145,"h":112.04,"l":110.27,"n":142,"o":110.89,"t":"2026-02-25T05:00:00Z","v":3720,"vw":111.116999},{"c":112.7739,"h":113.54,"l":112.4401,"n":122,"o":112.4401,"t":"2026-02-26T05:00:00Z","v":4416,"vw":113.15703},{"c":113.7942,"h":113.9,"l":113.78,"n":99,"o":113.88,"t":"2026-02-27T05:00:00Z","v":2970,"vw":113.874901},{"c":115.995,"h":116.65,"l":115.8,"n":248,"o":116.23,"t":"2026-03-02T05:00:00Z","v":5055,"vw":116.065453},{"c":116.5,"h":117.6,"l":115.37,"n":584,"o":116.79,"t":"2026-03-03T05:00:00Z","v":19834,"vw":116.253798},{"c":116.6,"h":116.6,"l":114.8,"n":269,"o":114.8,"t":"2026-03-04T05:00:00Z","v":60188,"vw":116.375855},{"c":115.8366,"h":116.71,"l":115.395,"n":403,"o":115.9,"t":"2026-03-05T05:00:00Z","v":15518,"vw":115.873559},{"c":115.8725,"h":116.49,"l":115.74,"n":237,"o":115.74,"t":"2026-03-06T05:00:00Z","v":6246,"vw":116.054975},{"c":115.3018,"h":116.42,"l":115.2701,"n":220,"o":116.17,"t":"2026-03-09T04:00:00Z","v":51602,"vw":116.133758},{"c":114.59,"h":115.555,"l":114.28,"n":309,"o":115.03,"t":"2026-03-10T04:00:00Z","v":9962,"vw":114.894396},{"c":115.5401,"h":115.55,"l":115.18,"n":218,"o":115.18,"t":"2026-03-11T04:00:00Z","v":5146,"vw":115.387396},{"c":115.64,"h":116.48,"l":115.64,"n":221,"o":116.19,"t":"2026-03-12T04:00:00Z","v":4438,"vw":115.912234},{"c":115.5623,"h":115.887,"l":115.365,"n":167,"o":115.52,"t":"2026-03-13T04:00:00Z","v":3327,"vw":115.699334},{"c":115.8054,"h":116.07,"l":115.12,"n":154,"o":115.12,"t":"2026-03-16T04:00:00Z","v":16047,"vw":115.533563},{"c":116.54,"h":117.3799,"l":116.26,"n":227,"o":117.34,"t":"2026-03-17T04:00:00Z","v":5591,"vw":116.862062},{"c":115.97,"h":116.1,"l":114.88,"n":246,"o":115.62,"t":"2026-03-18T04:00:00Z","v":12104,"vw":115.707975},{"c":117.6912,"h":118.56,"l":116.38,"n":204,"o":116.38,"t":"2026-03-19T04:00:00Z","v":8386,"vw":117.949549},{"c":117.0828,"h":118.765,"l":116.8,"n":202,"o":118.655,"t":"2026-03-20T04:00:00Z","v":6272,"vw":117.821906},{"c":118.2753,"h":118.74,"l":114.44,"n":177,"o":117.16,"t":"2026-03-23T04:00:00Z","v":9498,"vw":118.072843},{"c":119.3858,"h":120.7,"l":119.09,"n":179,"o":119.88,"t":"2026-03-24T04:00:00Z","v":7978,"vw":119.977682},{"c":119.33,"h":119.615,"l":118.88,"n":189,"o":119.615,"t":"2026-03-25T04:00:00Z","v":2966,"vw":119.326763},{"c":119.958,"h":120.51,"l":119.48,"n":169,"o":119.48,"t":"2026-03-26T04:00:00Z","v":5912,"vw":120.417893},{"c":119.9008,"h":121,"l":119.9008,"n":306,"o":120.9999,"t":"2026-03-27T04:00:00Z","v":6123,"vw":120.655276},{"c":119.75,"h":120.52,"l":119.61,"n":287,"o":120.52,"t":"2026-03-30T04:00:00Z","v":7066,"vw":119.973542},{"c":117.8143,"h":120.03,"l":117.01,"n":293,"o":120.03,"t":"2026-03-31T04:00:00Z","v":8226,"vw":118.455258},{"c":115.7796,"h":117.01,"l":114.965,"n":570,"o":117.01,"t":"2026-04-01T04:00:00Z","v":12288,"vw":115.608429},{"c":117.0402,"h":117.41,"l":116.56,"n":185,"o":116.56,"t":"2026-04-02T04:00:00Z","v":3754,"vw":116.974661},{"c":116.41,"h":117.38,"l":116.37,"n":203,"o":117.38,"t":"2026-04-06T04:00:00Z","v":5786,"vw":116.911711},{"c":118.169,"h":118.8,"l":117.68,"n":150,"o":117.9,"t":"2026-04-07T04:00:00Z","v":6445,"vw":118.110607},{"c":115.44,"h":117.24,"l":113.71,"n":318,"o":114.26,"t":"2026-04-08T04:00:00Z","v":45001,"vw":115.682035},{"c":115.24,"h":118.52,"l":115.24,"n":410,"o":116.39,"t":"2026-04-09T04:00:00Z","v":51243,"vw":115.660391},{"c":115.83,"h":116.685,"l":115.83,"n":122,"o":116.17,"t":"2026-04-10T04:00:00Z","v":3029,"vw":116.185491},{"c":115.0179,"h":117.4,"l":115.0179,"n":280,"o":117.07,"t":"2026-04-13T04:00:00Z","v":6829,"vw":115.928427},{"c":113.7772,"h":113.91,"l":113.45,"n":257,"o":113.91,"t":"2026-04-14T04:00:00Z","v":32213,"vw":113.597081},{"c":113.66,"h":114.21,"l":113.435,"n":239,"o":113.555,"t":"2026-04-15T04:00:00Z","v":13670,"vw":114.053515},{"c":113.6442,"h":114.68,"l":113.15,"n":210,"o":114.035,"t":"2026-04-16T04:00:00Z","v":5147,"vw":113.494045},{"c":112.919,"h":112.919,"l":111.19,"n":247,"o":111.69,"t":"2026-04-17T04:00:00Z","v":6588,"vw":112.00953},{"c":112.7179,"h":113.76,"l":112.7179,"n":179,"o":113.285,"t":"2026-04-20T04:00:00Z","v":3086,"vw":113.49516},{"c":112.7457,"h":113.01,"l":112.655,"n":185,"o":113.01,"t":"2026-04-21T04:00:00Z","v":2505,"vw":112.872887},{"c":113.6325,"h":113.645,"l":113.32,"n":109,"o":113.43,"t":"2026-04-22T04:00:00Z","v":3445,"vw":113.50932},{"c":114.5753,"h":114.5753,"l":113.88,"n":127,"o":114.07,"t":"2026-04-23T04:00:00Z","v":2344,"vw":114.018026},{"c":115.1035,"h":115.1035,"l":115.1035,"n":137,"o":115.1035,"t":"2026-04-24T04:00:00Z","v":1646,"vw":115.1035},{"c":115.2859,"h":115.6,"l":114.91,"n":300,"o":115.25,"t":"2026-04-27T04:00:00Z","v":9251,"vw":115.039634},{"c":117.3362,"h":117.66,"l":116.1152,"n":166,"o":116.32,"t":"2026-04-28T04:00:00Z","v":3609,"vw":117.148897},{"c":118.1537,"h":118.81,"l":117.23,"n":204,"o":117.23,"t":"2026-04-29T04:00:00Z","v":4404,"vw":117.67501},{"c":121.5544,"h":121.5544,"l":117.98,"n":223,"o":117.98,"t":"2026-04-30T04:00:00Z","v":9896,"vw":120.305389},{"c":119.9948,"h":120.33,"l":119.78,"n":132,"o":120.33,"t":"2026-05-01T04:00:00Z","v":1943,"vw":119.86},{"c":120.5711,"h":120.71,"l":119.565,"n":185,"o":120,"t":"2026-05-04T04:00:00Z","v":4423,"vw":120.318467},{"c":120.1072,"h":120.79,"l":119.69,"n":206,"o":120.58,"t":"2026-05-05T04:00:00Z","v":5579,"vw":120.240859},{"c":117.2527,"h":118.47,"l":116.8881,"n":305,"o":118.47,"t":"2026-05-06T04:00:00Z","v":5505,"vw":117.439643},{"c":116.9813,"h":117.14,"l":114.57,"n":220,"o":115.06,"t":"2026-05-07T04:00:00Z","v":6217,"vw":115.771095},{"c":116.135,"h":117.66,"l":115.2,"n":179,"o":117.01,"t":"2026-05-08T04:00:00Z","v":6879,"vw":116.955049},{"c":118.2152,"h":118.493,"l":115.03,"n":372,"o":116.13,"t":"2026-05-11T04:00:00Z","v":6515,"vw":116.753067},{"c":119.3951,"h":119.76,"l":118.25,"n":119,"o":118.34,"t":"2026-05-12T04:00:00Z","v":3985,"vw":119.088901},{"c":119.8792,"h":119.8792,"l":118.797,"n":143,"o":119.67,"t":"2026-05-13T04:00:00Z","v":2372,"vw":119.195556},{"c":121.6589,"h":121.83,"l":120.59,"n":245,"o":120.59,"t":"2026-05-14T04:00:00Z","v":3401,"vw":120.980661},{"c":122.5256,"h":122.74,"l":122.1,"n":291,"o":122.67,"t":"2026-05-15T04:00:00Z","v":5342,"vw":122.399421},{"c":123.7839,"h":124.27,"l":122.445,"n":247,"o":123.04,"t":"2026-05-18T04:00:00Z","v":12455,"vw":123.164884},{"c":125.43,"h":125.66,"l":123.83,"n":246,"o":123.83,"t":"2026-05-19T04:00:00Z","v":12871,"vw":124.821641},{"c":124.1245,"h":125.71,"l":123.37,"n":335,"o":124.71,"t":"2026-05-20T04:00:00Z","v":9307,"vw":124.436305},{"c":123.455,"h":124.88,"l":123.365,"n":274,"o":123.48,"t":"2026-05-21T04:00:00Z","v":5291,"vw":124.14556},{"c":125.46,"h":125.51,"l":122.83,"n":199,"o":123.4,"t":"2026-05-22T04:00:00Z","v":11808,"vw":124.651974},{"c":122.3,"h":124.02,"l":122.3,"n":274,"o":122.6,"t":"2026-05-26T04:00:00Z","v":9204,"vw":122.72556},{"c":119.73,"h":121.14,"l":119.07,"n":268,"o":121.14,"t":"2026-05-27T04:00:00Z","v":11789,"vw":120.665343},{"c":118.77,"h":120.15,"l":118.77,"n":159,"o":120.15,"t":"2026-05-28T04:00:00Z","v":4293,"vw":119.271375},{"c":116.3995,"h":117.2945,"l":116.3995,"n":201,"o":117.2945,"t":"2026-05-29T04:00:00Z","v":24146,"vw":117.027717},{"c":117.38,"h":118.365,"l":116.51,"n":229,"o":116.51,"t":"2026-06-01T04:00:00Z","v":12486,"vw":117.438642},{"c":119.11,"h":119.18,"l":118.09,"n":125,"o":118.09,"t":"2026-06-02T04:00:00Z","v":2324,"vw":118.919683},{"c":118.64,"h":120.25,"l":118.64,"n":215,"o":119.4,"t":"2026-06-03T04:00:00Z","v":8102,"vw":119.365527},{"c":120.1553,"h":120.58,"l":118.82,"n":302,"o":118.87,"t":"2026-06-04T04:00:00Z","v":25795,"vw":119.129673},{"c":119.3731,"h":120.16,"l":119.3731,"n":182,"o":119.66,"t":"2026-06-05T04:00:00Z","v":2988,"vw":119.657231},{"c":118.55,"h":119.78,"l":118.55,"n":179,"o":118.96,"t":"2026-06-08T04:00:00Z","v":6230,"vw":118.80874},{"c":118.28,"h":118.42,"l":117.81,"n":80,"o":118.325,"t":"2026-06-09T04:00:00Z","v":2772,"vw":118.127872},{"c":120.5422,"h":121.23,"l":117.55,"n":97,"o":117.55,"t":"2026-06-10T04:00:00Z","v":2425,"vw":120.176242},{"c":119.6451,"h":121.5114,"l":119.6451,"n":106,"o":120.785,"t":"2026-06-11T04:00:00Z","v":2479,"vw":120.661269},{"c":120.2048,"h":120.9277,"l":119.99,"n":94,"o":120.9277,"t":"2026-06-12T04:00:00Z","v":2203,"vw":120.657146},{"c":116.71,"h":118.9811,"l":116.71,"n":665,"o":118.68,"t":"2026-06-15T04:00:00Z","v":90648,"vw":117.737025},{"c":116.62,"h":118.39,"l":116.58,"n":548,"o":117.62,"t":"2026-06-16T04:00:00Z","v":150267,"vw":116.802197},{"c":116.2845,"h":117.38,"l":116.075,"n":279,"o":116.99,"t":"2026-06-17T04:00:00Z","v":41037,"vw":116.609704},{"c":116.6451,"h":116.9499,"l":115.1901,"n":248,"o":116.05,"t":"2026-06-18T04:00:00Z","v":4236,"vw":116.392138},{"c":118.1972,"h":118.5029,"l":116.94,"n":140,"o":117.2,"t":"2026-06-22T04:00:00Z","v":5001,"vw":117.233593},{"c":119.8184,"h":119.8184,"l":118.65,"n":104,"o":118.65,"t":"2026-06-23T04:00:00Z","v":2199,"vw":119.451667},{"c":118.7463,"h":118.78,"l":118.26,"n":125,"o":118.63,"t":"2026-06-24T04:00:00Z","v":134899,"vw":118.500558},{"c":120.66,"h":120.66,"l":120.5,"n":81,"o":120.5,"t":"2026-06-25T04:00:00Z","v":789,"vw":120.5625},{"c":121.3558,"h":121.3558,"l":120.96,"n":92,"o":120.96,"t":"2026-06-26T04:00:00Z","v":1472,"vw":121.076518},{"c":119.8796,"h":120.98,"l":119.8,"n":123,"o":120.98,"t":"2026-06-29T04:00:00Z","v":1861,"vw":120.023247},{"c":119.2,"h":120.88,"l":119.2,"n":142,"o":119.95,"t":"2026-06-30T04:00:00Z","v":8489,"vw":119.924807},{"c":117.4928,"h":117.775,"l":117.23,"n":127,"o":117.2723,"t":"2026-07-01T04:00:00Z","v":2017,"vw":117.532291},{"c":117.96,"h":118.04,"l":116.87,"n":162,"o":117.68,"t":"2026-07-02T04:00:00Z","v":5639,"vw":117.453676},{"c":117.6245,"h":119.18,"l":117.43,"n":161,"o":118.24,"t":"2026-07-06T04:00:00Z","v":17419,"vw":118.830957},{"c":121.2,"h":121.485,"l":119.58,"n":177,"o":120.89,"t":"2026-07-07T04:00:00Z","v":4597,"vw":120.633974},{"c":122.1,"h":122.34,"l":121.65,"n":247,"o":121.71,"t":"2026-07-08T04:00:00Z","v":33431,"vw":122.04567},{"c":120.35,"h":122.51,"l":120.25,"n":365,"o":122.32,"t":"2026-07-09T04:00:00Z","v":74869,"vw":120.597655},{"c":120.5791,"h":121.32,"l":120.5791,"n":156,"o":121.2,"t":"2026-07-10T04:00:00Z","v":11114,"vw":121.214624},{"c":122.45,"h":122.9,"l":120.53,"n":160,"o":120.53,"t":"2026-07-13T04:00:00Z","v":4518,"vw":121.910839},{"c":123.14,"h":123.44,"l":122.86,"n":402,"o":123.26,"t":"2026-07-14T04:00:00Z","v":29761,"vw":123.173261},{"c":121.68,"h":123.58,"l":121.68,"n":734,"o":123.58,"t":"2026-07-15T04:00:00Z","v":169823,"vw":121.832766},{"c":123.3676,"h":123.73,"l":122.08,"n":287,"o":122.28,"t":"2026-07-16T04:00:00Z","v":26106,"vw":122.411784},{"c":123.6262,"h":124.435,"l":122.87,"n":151,"o":124.435,"t":"2026-07-17T04:00:00Z","v":8870,"vw":123.662319},{"c":124.22,"h":125.62,"l":123.79,"n":254,"o":124.61,"t":"2026-07-20T04:00:00Z","v":41657,"vw":124.705969},{"c":123.0514,"h":123.71,"l":122.13,"n":162,"o":123.71,"t":"2026-07-21T04:00:00Z","v":4743,"vw":122.812498},{"c":124.545,"h":124.9699,"l":124.13,"n":133,"o":124.42,"t":"2026-07-22T04:00:00Z","v":6160,"vw":124.363336},{"c":125.2814,"h":125.81,"l":125.08,"n":181,"o":125.72,"t":"2026-07-23T04:00:00Z","v":3971,"vw":125.421802},{"c":124.9349,"h":126.58,"l":124.9349,"n":187,"o":125.44,"t":"2026-07-24T04:00:00Z","v":13825,"vw":126.294275},{"c":121.2897,"h":125.17,"l":121.2897,"n":177,"o":125.17,"t":"2026-07-27T04:00:00Z","v":6125,"vw":122.123985},{"c":120.8825,"h":121.58,"l":120.215,"n":151,"o":121.49,"t":"2026-07-28T04:00:00Z","v":3900,"vw":120.814128},{"c":121.2774,"h":122.86,"l":121.14,"n":136,"o":122.54,"t":"2026-07-29T04:00:00Z","v":4642,"vw":121.932249},{"c":121.84,"h":122.01,"l":120.78,"n":142,"o":121.76,"t":"2026-07-30T04:00:00Z","v":5243,"vw":121.720142},{"c":122.3,"h":123.08,"l":121.2,"n":133,"o":123.08,"t":"2026-07-31T04:00:00Z","v":6757,"vw":122.150475},{"c":118.993,"h":120.16,"l":118.4601,"n":176,"o":120.16,"t":"2026-08-03T04:00:00Z","v":4329,"vw":119.163661},{"c":118.63,"h":118.79,"l":116.87,"n":316,"o":117.98,"t":"2026-08-04T04:00:00Z","v":6888,"vw":117.872851},{"c":116.5617,"h":117.775,"l":116.43,"n":250,"o":117.775,"t":"2026-08-05T04:00:00Z","v":5027,"vw":117.094893},{"c":118.18,"h":119.07,"l":117.0101,"n":194,"o":118.39,"t":"2026-08-06T04:00:00Z","v":7047,"vw":117.788494},{"c":116.4642,"h":117.62,"l":116.0503,"n":194,"o":117.53,"t":"2026-08-07T04:00:00Z","v":3723,"vw":116.822078},{"c":118.1648,"h":118.1648,"l":116.78,"n":158,"o":116.78,"t":"2026-08-10T04:00:00Z","v":4331,"vw":117.324864},{"c":119.042,"h":119.545,"l":118.42,"n":135,"o":119.085,"t":"2026-08-11T04:00:00Z","v":20906,"vw":118.793593},{"c":119.5814,"h":119.85,"l":119.28,"n":89,"o":119.28,"t":"2026-08-12T04:00:00Z","v":1759,"vw":119.392052},{"c":119.5067,"h":120.3,"l":119.43,"n":87,"o":119.43,"t":"2026-08-13T04:00:00Z","v":2573,"vw":119.952982},{"c":121.4122,"h":121.4122,"l":120.1,"n":118,"o":120.93,"t":"2026-08-14T04:00:00Z","v":2789,"vw":120.758124},{"c":120.7397,"h":121.47,"l":120.68,"n":139,"o":121.47,"t":"2026-08-17T04:00:00Z","v":1488,"vw":120.930887},{"c":122.6618,"h":122.94,"l":121.18,"n":110,"o":121.18,"t":"2026-08-18T04:00:00Z","v":2858,"vw":122.578743},{"c":120.8354,"h":122.18,"l":120.0846,"n":112,"o":121.7201,"t":"2026-08-19T04:00:00Z","v":4981,"vw":121.007795},{"c":121.37,"h":122.41,"l":120.78,"n":113,"o":122.14,"t":"2026-08-20T04:00:00Z","v":2928,"vw":121.534607},{"c":119.9074,"h":121.9199,"l":119.76,"n":149,"o":121.9199,"t":"2026-08-21T04:00:00Z","v":3714,"vw":120.61634},{"c":119.7653,"h":119.95,"l":118.52,"n":265,"o":119.41,"t":"2026-08-24T04:00:00Z","v":35818,"vw":118.935282},{"c":118.9826,"h":119.955,"l":118.96,"n":171,"o":119.41,"t":"2026-08-25T04:00:00Z","v":5647,"vw":119.578873},{"c":121.8333,"h":121.855,"l":118.88,"n":128,"o":118.88,"t":"2026-08-26T04:00:00Z","v":5469,"vw":121.468928},{"c":120.9393,"h":121.62,"l":119.92,"n":128,"o":121.075,"t":"2026-08-27T04:00:00Z","v":4786,"vw":120.881019},{"c":120.7109,"h":121.22,"l":120.61,"n":104,"o":121.22,"t":"2026-08-28T04:00:00Z","v":1762,"vw":120.784741},{"c":122.2788,"h":122.28,"l":121.03,"n":175,"o":121.05,"t":"2026-08-31T04:00:00Z","v":4691,"vw":121.627528},{"c":122.7306,"h":122.7306,"l":122.26,"n":94,"o":122.68,"t":"2026-09-01T04:00:00Z","v":1914,"vw":122.373693},{"c":122.4428,"h":122.6199,"l":121.935,"n":76,"o":122.15,"t":"2026-09-02T04:00:00Z","v":1564,"vw":122.180657},{"c":121.82,"h":122.7,"l":121.82,"n":118,"o":122.42,"t":"2026-09-03T04:00:00Z","v":2833,"vw":122.245304},{"c":121.4875,"h":121.4875,"l":120.915,"n":233,"o":120.915,"t":"2026-09-04T04:00:00Z","v":22351,"vw":121.168254},{"c":122.47,"h":122.61,"l":121.5701,"n":353,"o":121.67,"t":"2026-09-08T04:00:00Z","v":4188,"vw":121.999662},{"c":122.049,"h":123.56,"l":121.83,"n":164,"o":122.85,"t":"2026-09-09T04:00:00Z","v":13962,"vw":123.149294},{"c":120.3337,"h":122.4,"l":120.26,"n":150,"o":122.4,"t":"2026-09-10T04:00:00Z","v":3765,"vw":120.843581},{"c":119.9372,"h":120.31,"l":119.67,"n":126,"o":120.31,"t":"2026-09-11T04:00:00Z","v":3315,"vw":120.068416},{"c":118.9442,"h":120.975,"l":118.81,"n":123,"o":120.29,"t":"2026-09-14T04:00:00Z","v":3517,"vw":119.482663},{"c":118.3722,"h":119.15,"l":118.15,"n":126,"o":119.15,"t":"2026-09-15T04:00:00Z","v":2047,"vw":118.587365},{"c":117.6391,"h":118.87,"l":117.6391,"n":102,"o":118.16,"t":"2026-09-16T04:00:00Z","v":2086,"vw":118.269367},{"c":118.464,"h":118.9699,"l":117.96,"n":134,"o":117.96,"t":"2026-09-17T04:00:00Z","v":3306,"vw":118.753026},{"c":118.9842,"h":119.859,"l":118.2,"n":132,"o":118.2,"t":"2026-09-18T04:00:00Z","v":10810,"vw":119.672178},{"c":117.8432,"h":118.553,"l":117.8432,"n":209,"o":118.2937,"t":"2026-09-21T04:00:00Z","v":4570,"vw":118.29756},{"c":116.5691,"h":118.215,"l":116.5691,"n":197,"o":116.89,"t":"2026-09-22T04:00:00Z","v":3565,"vw":117.743091},{"c":116.5477,"h":117.56,"l":116.54,"n":124,"o":116.54,"t":"2026-09-23T04:00:00Z","v":3315,"vw":116.897019},{"c":115.9606,"h":116.77,"l":115.96,"n":198,"o":116.77,"t":"2026-09-24T04:00:00Z","v":6314,"vw":116.201739},{"c":114.2031,"h":115.67,"l":113.4869,"n":170,"o":115.36,"t":"2026-09-25T04:00:00Z","v":6300,"vw":113.989874},{"c":114.1194,"h":114.65,"l":113.75,"n":149,"o":114.47,"t":"2026-09-28T04:00:00Z","v":2980,"vw":114.202419},{"c":112.852,"h":113.35,"l":112.415,"n":177,"o":113.31,"t":"2026-09-29T04:00:00Z","v":3590,"vw":112.841539},{"c":112.3162,"h":112.585,"l":112.3162,"n":120,"o":112.585,"t":"2026-09-30T04:00:00Z","v":1211,"vw":112.56562},{"c":113.4715,"h":113.65,"l":111.83,"n":143,"o":111.83,"t":"2026-10-01T04:00:00Z","v":6015,"vw":113.109418},{"c":114.3322,"h":114.3322,"l":113.73,"n":163,"o":113.73,"t":"2026-10-02T04:00:00Z","v":2357,"vw":113.947857},{"c":115.2237,"h":116.11,"l":114.05,"n":141,"o":114.05,"t":"2026-10-05T04:00:00Z","v":2047,"vw":115.324069},{"c":116.694,"h":116.694,"l":114.84,"n":182,"o":114.84,"t":"2026-10-06T04:00:00Z","v":1921,"vw":115.789762},{"c":115.051,"h":117.34,"l":115.051,"n":129,"o":117.34,"t":"2026-10-07T04:00:00Z","v":1551,"vw":117.088168},{"c":116.7874,"h":116.7874,"l":116.3001,"n":88,"o":116.3001,"t":"2026-10-08T04:00:00Z","v":854,"vw":116.600697},{"c":116.4774,"h":117.01,"l":116.45,"n":93,"o":117.01,"t":"2026-10-09T04:00:00Z","v":2425,"vw":116.544682},{"c":117.5171,"h":117.5171,"l":117.31,"n":83,"o":117.43,"t":"2026-10-12T04:00:00Z","v":1225,"vw":117.398898},{"c":118.7145,"h":118.73,"l":118.11,"n":75,"o":118.73,"t":"2026-10-13T04:00:00Z","v":1098,"vw":118.609612},{"c":117.4642,"h":117.925,"l":117.28,"n":100,"o":117.925,"t":"2026-10-14T04:00:00Z","v":3523,"vw":117.423921},{"c":115.4041,"h":115.59,"l":115.28,"n":139,"o":115.49,"t":"2026-10-15T04:00:00Z","v":1843,"vw":115.395837},{"c":118.6681,"h":118.6681,"l":116.795,"n":134,"o":117.06,"t":"2026-10-16T04:00:00Z","v":2936,"vw":117.075033},{"c":117.4874,"h":117.4874,"l":117.1701,"n":92,"o":117.1701,"t":"2026-10-19T04:00:00Z","v":1087,"vw":117.34802},{"c":117.9956,"h":118.33,"l":117.78,"n":91,"o":117.89,"t":"2026-10-20T04:00:00Z","v":2201,"vw":117.986169},{"c":119.1215,"h":119.51,"l":118.83,"n":142,"o":118.83,"t":"2026-10-21T04:00:00Z","v":3755,"vw":119.16815},{"c":118,"h":119.76,"l":117.87,"n":151,"o":119.5,"t":"2026-10-22T04:00:00Z","v":5020,"vw":119.078033}],"volatilityBars":[{"c":116.89,"h":116.89,"l":116.89,"n":2,"o":116.89,"t":"2026-09-22T13:30:00Z","v":103,"vw":116.89},{"c":117.76,"h":117.76,"l":117.76,"n":1,"o":117.76,"t":"2026-09-22T13:45:00Z","v":100,"vw":117.76},{"c":118.105,"h":118.105,"l":118.105,"n":1,"o":118.105,"t":"2026-09-22T14:30:00Z","v":390,"vw":118.105},{"c":118.215,"h":118.215,"l":118.08,"n":18,"o":118.08,"t":"2026-09-22T15:15:00Z","v":567,"vw":118.1475},{"c":118.1599,"h":118.16,"l":118.1599,"n":5,"o":118.16,"t":"2026-09-22T16:15:00Z","v":341,"vw":118.15995},{"c":118.085,"h":118.085,"l":118.085,"n":1,"o":118.085,"t":"2026-09-22T16:30:00Z","v":100,"vw":118.085},{"c":117.44,"h":117.44,"l":117.44,"n":2,"o":117.44,"t":"2026-09-22T17:30:00Z","v":253,"vw":117.44},{"c":116.845,"h":116.845,"l":116.845,"n":4,"o":116.845,"t":"2026-09-22T18:45:00Z","v":253,"vw":116.845},{"c":116.54,"h":116.54,"l":116.54,"n":4,"o":116.54,"t":"2026-09-23T13:30:00Z","v":110,"vw":116.54},{"c":117.5199,"h":117.52,"l":117.5199,"n":4,"o":117.52,"t":"2026-09-23T15:00:00Z","v":284,"vw":117.51995},{"c":117.56,"h":117.56,"l":117.56,"n":1,"o":117.56,"t":"2026-09-23T15:45:00Z","v":152,"vw":117.56},{"c":117.08,"h":117.08,"l":117.08,"n":1,"o":117.08,"t":"2026-09-23T17:15:00Z","v":100,"vw":117.08},{"c":116.91,"h":116.91,"l":116.91,"n":3,"o":116.91,"t":"2026-09-23T18:30:00Z","v":114,"vw":116.91},{"c":116.7399,"h":116.74,"l":116.7399,"n":9,"o":116.74,"t":"2026-09-23T19:30:00Z","v":1290,"vw":116.73995},{"c":116.6,"h":116.8,"l":116.6,"n":3,"o":116.8,"t":"2026-09-23T19:45:00Z","v":300,"vw":116.67},{"c":116.77,"h":116.77,"l":116.77,"n":4,"o":116.77,"t":"2026-09-24T13:30:00Z","v":108,"vw":116.77},{"c":116.4213,"h":116.4213,"l":116.4213,"n":1,"o":116.4213,"t":"2026-09-24T15:00:00Z","v":100,"vw":116.4213},{"c":116.33,"h":116.33,"l":116.33,"n":4,"o":116.33,"t":"2026-09-24T16:15:00Z","v":114,"vw":116.33},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-09-24T16:30:00Z","v":607,"vw":116},{"c":116.165,"h":116.165,"l":116.165,"n":1,"o":116.165,"t":"2026-09-24T17:15:00Z","v":119,"vw":116.165},{"c":115.965,"h":115.965,"l":115.965,"n":2,"o":115.965,"t":"2026-09-24T18:45:00Z","v":126,"vw":115.965},{"c":116.27,"h":116.27,"l":116.27,"n":10,"o":116.27,"t":"2026-09-24T19:15:00Z","v":1100,"vw":116.27},{"c":116.19,"h":116.2,"l":116.19,"n":14,"o":116.2,"t":"2026-09-24T19:30:00Z","v":1700,"vw":116.196471},{"c":115.96,"h":116.23,"l":115.96,"n":10,"o":116.23,"t":"2026-09-24T19:45:00Z","v":713,"vw":116.188572},{"c":115.67,"h":115.67,"l":115.36,"n":4,"o":115.36,"t":"2026-09-25T13:30:00Z","v":411,"vw":115.515},{"c":114.635,"h":114.635,"l":114.635,"n":2,"o":114.635,"t":"2026-09-25T14:45:00Z","v":251,"vw":114.635},{"c":113.59,"h":113.59,"l":113.4869,"n":3,"o":113.4869,"t":"2026-09-25T17:15:00Z","v":2006,"vw":113.582974},{"c":113.77,"h":113.77,"l":113.77,"n":1,"o":113.77,"t":"2026-09-25T17:45:00Z","v":125,"vw":113.77},{"c":113.49,"h":113.49,"l":113.49,"n":3,"o":113.49,"t":"2026-09-25T18:45:00Z","v":116,"vw":113.49},{"c":113.8899,"h":113.8899,"l":113.61,"n":3,"o":113.61,"t":"2026-09-25T19:00:00Z","v":802,"vw":113.854607},{"c":114.2,"h":114.2,"l":114.11,"n":2,"o":114.11,"t":"2026-09-25T19:45:00Z","v":1788,"vw":114.115034},{"c":114.15,"h":114.65,"l":114.07,"n":9,"o":114.47,"t":"2026-09-28T13:30:00Z","v":652,"vw":114.27519},{"c":113.75,"h":113.75,"l":113.75,"n":3,"o":113.75,"t":"2026-09-28T14:15:00Z","v":122,"vw":113.75},{"c":113.92,"h":113.92,"l":113.92,"n":1,"o":113.92,"t":"2026-09-28T15:15:00Z","v":121,"vw":113.92},{"c":114.01,"h":114.01,"l":114.01,"n":4,"o":114.01,"t":"2026-09-28T15:30:00Z","v":261,"vw":114.01},{"c":114.6499,"h":114.6499,"l":114.6499,"n":1,"o":114.6499,"t":"2026-09-28T16:45:00Z","v":132,"vw":114.6499},{"c":114.2,"h":114.33,"l":114.2,"n":3,"o":114.33,"t":"2026-09-28T17:30:00Z","v":309,"vw":114.284402},{"c":114.1021,"h":114.1021,"l":114.1021,"n":2,"o":114.1021,"t":"2026-09-28T18:30:00Z","v":139,"vw":114.1021},{"c":114.13,"h":114.13,"l":114.13,"n":2,"o":114.13,"t":"2026-09-28T19:15:00Z","v":324,"vw":114.13},{"c":114.27,"h":114.3,"l":114.27,"n":2,"o":114.3,"t":"2026-09-28T19:45:00Z","v":200,"vw":114.285},{"c":113.31,"h":113.31,"l":113.31,"n":6,"o":113.31,"t":"2026-09-29T13:45:00Z","v":154,"vw":113.31},{"c":113.35,"h":113.35,"l":113.35,"n":1,"o":113.35,"t":"2026-09-29T14:00:00Z","v":300,"vw":113.35},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-09-29T15:00:00Z","v":121,"vw":113},{"c":113.16,"h":113.16,"l":113.16,"n":5,"o":113.16,"t":"2026-09-29T16:00:00Z","v":248,"vw":113.16},{"c":112.95,"h":112.95,"l":112.95,"n":2,"o":112.95,"t":"2026-09-29T16:45:00Z","v":143,"vw":112.95},{"c":112.76,"h":112.8,"l":112.64,"n":9,"o":112.8,"t":"2026-09-29T17:30:00Z","v":977,"vw":112.722511},{"c":112.725,"h":112.74,"l":112.715,"n":3,"o":112.715,"t":"2026-09-29T18:15:00Z","v":527,"vw":112.722571},{"c":112.5,"h":112.5,"l":112.5,"n":1,"o":112.5,"t":"2026-09-29T18:30:00Z","v":120,"vw":112.5},{"c":112.415,"h":112.415,"l":112.415,"n":1,"o":112.415,"t":"2026-09-29T19:15:00Z","v":176,"vw":112.415},{"c":112.56,"h":112.585,"l":112.56,"n":3,"o":112.585,"t":"2026-09-30T15:15:00Z","v":417,"vw":112.57899},{"c":112.51,"h":112.51,"l":112.51,"n":1,"o":112.51,"t":"2026-09-30T15:30:00Z","v":100,"vw":112.51},{"c":111.83,"h":111.83,"l":111.83,"n":1,"o":111.83,"t":"2026-10-01T13:30:00Z","v":400,"vw":111.83},{"c":112.18,"h":112.18,"l":112.18,"n":2,"o":112.18,"t":"2026-10-01T14:30:00Z","v":261,"vw":112.18},{"c":112.62,"h":112.62,"l":112.62,"n":4,"o":112.62,"t":"2026-10-01T15:45:00Z","v":299,"vw":112.62},{"c":112.71,"h":112.71,"l":112.71,"n":1,"o":112.71,"t":"2026-10-01T16:00:00Z","v":111,"vw":112.71},{"c":112.835,"h":112.835,"l":112.83,"n":3,"o":112.83,"t":"2026-10-01T16:15:00Z","v":298,"vw":112.8325},{"c":113.14,"h":113.14,"l":113.11,"n":7,"o":113.11,"t":"2026-10-01T17:30:00Z","v":829,"vw":113.125},{"c":113.358,"h":113.36,"l":113.358,"n":2,"o":113.36,"t":"2026-10-01T17:45:00Z","v":1148,"vw":113.35822},{"c":113.65,"h":113.65,"l":113.65,"n":7,"o":113.65,"t":"2026-10-01T18:00:00Z","v":911,"vw":113.65},{"c":113.52,"h":113.52,"l":113.52,"n":3,"o":113.52,"t":"2026-10-01T18:15:00Z","v":349,"vw":113.52},{"c":113.185,"h":113.185,"l":113.185,"n":1,"o":113.185,"t":"2026-10-01T19:30:00Z","v":254,"vw":113.185},{"c":113.85,"h":113.85,"l":113.73,"n":11,"o":113.73,"t":"2026-10-02T16:15:00Z","v":770,"vw":113.752857},{"c":114.18,"h":114.18,"l":114.18,"n":2,"o":114.18,"t":"2026-10-02T18:15:00Z","v":145,"vw":114.18},{"c":114.13,"h":114.13,"l":114.13,"n":1,"o":114.13,"t":"2026-10-02T18:30:00Z","v":500,"vw":114.13},{"c":114.17,"h":114.17,"l":114.17,"n":2,"o":114.17,"t":"2026-10-02T19:00:00Z","v":101,"vw":114.17},{"c":114.05,"h":114.05,"l":114.05,"n":5,"o":114.05,"t":"2026-10-05T13:30:00Z","v":119,"vw":114.05},{"c":116.11,"h":116.11,"l":116.11,"n":3,"o":116.11,"t":"2026-10-05T15:45:00Z","v":107,"vw":116.11},{"c":115.87,"h":115.87,"l":115.87,"n":1,"o":115.87,"t":"2026-10-05T17:00:00Z","v":100,"vw":115.87},{"c":115.7,"h":115.7,"l":115.7,"n":1,"o":115.7,"t":"2026-10-05T17:15:00Z","v":100,"vw":115.7},{"c":115.3044,"h":115.3044,"l":115.3044,"n":1,"o":115.3044,"t":"2026-10-05T17:30:00Z","v":130,"vw":115.3044},{"c":115.2623,"h":115.2623,"l":115.2623,"n":1,"o":115.2623,"t":"2026-10-05T18:45:00Z","v":415,"vw":115.2623},{"c":114.84,"h":114.84,"l":114.84,"n":1,"o":114.84,"t":"2026-10-06T13:30:00Z","v":125,"vw":114.84},{"c":115.49,"h":115.49,"l":115.49,"n":3,"o":115.49,"t":"2026-10-06T14:00:00Z","v":468,"vw":115.49},{"c":116.425,"h":116.425,"l":116.425,"n":2,"o":116.425,"t":"2026-10-06T15:30:00Z","v":134,"vw":116.425},{"c":116.645,"h":116.645,"l":116.645,"n":3,"o":116.645,"t":"2026-10-06T15:45:00Z","v":103,"vw":116.645},{"c":116.665,"h":116.665,"l":116.665,"n":1,"o":116.665,"t":"2026-10-06T17:30:00Z","v":101,"vw":116.665},{"c":116.09,"h":117.34,"l":116.09,"n":10,"o":117.34,"t":"2026-10-07T13:30:00Z","v":598,"vw":117.088168},{"c":116.3001,"h":116.3001,"l":116.3001,"n":4,"o":116.3001,"t":"2026-10-08T15:15:00Z","v":105,"vw":116.3001},{"c":116.78,"h":116.78,"l":116.78,"n":2,"o":116.78,"t":"2026-10-08T18:00:00Z","v":249,"vw":116.78},{"c":117.01,"h":117.01,"l":117.01,"n":5,"o":117.01,"t":"2026-10-09T13:30:00Z","v":229,"vw":117.01},{"c":116.466,"h":116.466,"l":116.466,"n":1,"o":116.466,"t":"2026-10-09T16:15:00Z","v":100,"vw":116.466},{"c":116.455,"h":116.455,"l":116.455,"n":1,"o":116.455,"t":"2026-10-09T17:00:00Z","v":113,"vw":116.455},{"c":116.4999,"h":116.4999,"l":116.4999,"n":1,"o":116.4999,"t":"2026-10-09T17:30:00Z","v":175,"vw":116.4999},{"c":116.4911,"h":116.53,"l":116.45,"n":8,"o":116.4526,"t":"2026-10-09T18:00:00Z","v":1195,"vw":116.476797},{"c":116.5906,"h":116.5906,"l":116.5906,"n":1,"o":116.5906,"t":"2026-10-09T18:30:00Z","v":100,"vw":116.5906},{"c":117.43,"h":117.43,"l":117.43,"n":4,"o":117.43,"t":"2026-10-12T13:45:00Z","v":503,"vw":117.43},{"c":117.31,"h":117.31,"l":117.31,"n":3,"o":117.31,"t":"2026-10-12T14:15:00Z","v":111,"vw":117.31},{"c":117.3443,"h":117.3443,"l":117.3443,"n":1,"o":117.3443,"t":"2026-10-12T16:15:00Z","v":122,"vw":117.3443},{"c":118.73,"h":118.73,"l":118.73,"n":3,"o":118.73,"t":"2026-10-13T13:30:00Z","v":417,"vw":118.73},{"c":118.11,"h":118.11,"l":118.11,"n":1,"o":118.11,"t":"2026-10-13T18:30:00Z","v":100,"vw":118.11},{"c":117.925,"h":117.925,"l":117.925,"n":2,"o":117.925,"t":"2026-10-14T14:45:00Z","v":149,"vw":117.925},{"c":117.5428,"h":117.5428,"l":117.54,"n":3,"o":117.54,"t":"2026-10-14T16:30:00Z","v":647,"vw":117.542168},{"c":117.635,"h":117.635,"l":117.635,"n":1,"o":117.635,"t":"2026-10-14T18:45:00Z","v":200,"vw":117.635},{"c":117.28,"h":117.415,"l":117.28,"n":9,"o":117.315,"t":"2026-10-14T19:45:00Z","v":1584,"vw":117.301073},{"c":115.49,"h":115.49,"l":115.49,"n":4,"o":115.49,"t":"2026-10-15T13:30:00Z","v":196,"vw":115.49},{"c":115.28,"h":115.28,"l":115.28,"n":1,"o":115.28,"t":"2026-10-15T14:15:00Z","v":383,"vw":115.28},{"c":115.59,"h":115.59,"l":115.59,"n":1,"o":115.59,"t":"2026-10-15T17:45:00Z","v":180,"vw":115.59},{"c":117.06,"h":117.06,"l":117.06,"n":1,"o":117.06,"t":"2026-10-16T14:00:00Z","v":725,"vw":117.06},{"c":116.795,"h":116.805,"l":116.795,"n":2,"o":116.805,"t":"2026-10-16T14:15:00Z","v":300,"vw":116.798333},{"c":116.945,"h":116.945,"l":116.88,"n":5,"o":116.91,"t":"2026-10-16T14:30:00Z","v":302,"vw":116.911667},{"c":117.15,"h":117.15,"l":117.15,"n":1,"o":117.15,"t":"2026-10-16T14:45:00Z","v":100,"vw":117.15},{"c":117.3999,"h":117.3999,"l":117.3999,"n":1,"o":117.3999,"t":"2026-10-16T16:00:00Z","v":186,"vw":117.3999},{"c":117.7,"h":117.7,"l":117.7,"n":1,"o":117.7,"t":"2026-10-16T18:15:00Z","v":120,"vw":117.7},{"c":117.1701,"h":117.1701,"l":117.1701,"n":1,"o":117.1701,"t":"2026-10-19T14:45:00Z","v":200,"vw":117.1701},{"c":117.47,"h":117.47,"l":117.46,"n":4,"o":117.46,"t":"2026-10-19T17:30:00Z","v":355,"vw":117.466633},{"c":118.33,"h":118.33,"l":117.89,"n":3,"o":117.89,"t":"2026-10-20T13:30:00Z","v":765,"vw":118.044921},{"c":118.1799,"h":118.18,"l":118.1799,"n":2,"o":118.18,"t":"2026-10-20T16:30:00Z","v":200,"vw":118.17995},{"c":118.11,"h":118.11,"l":118.11,"n":3,"o":118.11,"t":"2026-10-20T17:15:00Z","v":177,"vw":118.11},{"c":117.78,"h":117.78,"l":117.78,"n":3,"o":117.78,"t":"2026-10-20T19:00:00Z","v":510,"vw":117.78},{"c":118.83,"h":118.83,"l":118.83,"n":2,"o":118.83,"t":"2026-10-21T13:30:00Z","v":421,"vw":118.83},{"c":119.51,"h":119.51,"l":119.378,"n":5,"o":119.378,"t":"2026-10-21T17:45:00Z","v":208,"vw":119.44561},{"c":119.435,"h":119.435,"l":119.435,"n":3,"o":119.435,"t":"2026-10-21T18:15:00Z","v":180,"vw":119.435},{"c":119.32,"h":119.3372,"l":119.165,"n":12,"o":119.3372,"t":"2026-10-21T19:30:00Z","v":1093,"vw":119.212027},{"c":119.16,"h":119.16,"l":119.16,"n":6,"o":119.16,"t":"2026-10-21T19:45:00Z","v":610,"vw":119.16},{"c":119.76,"h":119.76,"l":119.5,"n":29,"o":119.5,"t":"2026-10-22T13:30:00Z","v":2857,"vw":119.509559},{"c":117.9,"h":117.98,"l":117.9,"n":2,"o":117.98,"t":"2026-10-22T13:45:00Z","v":228,"vw":117.935088},{"c":117.87,"h":117.87,"l":117.87,"n":3,"o":117.87,"t":"2026-10-22T17:15:00Z","v":257,"vw":117.87},{"c":118.04,"h":118.04,"l":118.04,"n":2,"o":118.04,"t":"2026-10-22T18:15:00Z","v":349,"vw":118.04},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-22T19:45:00Z","v":134,"vw":118},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-22T20:00:00Z","v":132,"vw":118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.5667114056036042,"strike":126.66577188792792,"iv":0.3321794311101255,"gamma":0.02889719976067393,"theta":-0.0641869460110351,"vega":0.10524123590739462,"rho":0.021004490443199186,"breakevenPct":8.671596011467397},{"delta":0.3,"premium":1.7512340204801708,"strike":123.9876597951983,"iv":0.289638971283279,"gamma":0.03623904292172726,"theta":-0.062130695287080956,"vega":0.11517471000971223,"rho":0.025242814282737912,"breakevenPct":6.5583845895580195},{"delta":0.35,"premium":1.9393415033954193,"strike":122.1065849660458,"iv":0.25864720227256,"gamma":0.04324403577169804,"theta":-0.05998843348550896,"vega":0.12266568487239779,"rho":0.029489219499534876,"breakevenPct":5.123666499526463},{"delta":0.4,"premium":2.1441469543112612,"strike":120.70568697125826,"iv":0.236082681845538,"gamma":0.04942579785920017,"theta":-0.05799241244430657,"vega":0.1278364946839568,"rho":0.03375175931393792,"breakevenPct":4.110028750482641},{"delta":0.45,"premium":2.3164689192960712,"strike":119.55687387135953,"iv":0.21403466566061521,"gamma":0.05587664335576549,"theta":-0.05493245771716858,"vega":0.13087405061070068,"rho":0.03802722660785242,"breakevenPct":3.2824938903861005},{"delta":0.5,"premium":2.5328034876010643,"strike":118.65355611930157,"iv":0.1979854377534916,"gamma":0.060125968859927485,"theta":-0.051779923381722916,"vega":0.13049919425584222,"rho":0.04238928461000714,"breakevenPct":2.7003047516124066},{"delta":0.55,"premium":2.8211244945168628,"strike":117.90141436212993,"iv":0.18866416854898715,"gamma":0.06162087564566233,"theta":-0.049064525597787845,"vega":0.12738150880917493,"rho":0.04684503181417749,"breakevenPct":2.3072363191921936},{"delta":0.6,"premium":3.1094455014326607,"strike":117.14927260495827,"iv":0.17934289934448275,"gamma":0.06311578243139716,"theta":-0.04634912781385278,"vega":0.12426382336250763,"rho":0.051300779018347835,"breakevenPct":1.9141678867719811},{"delta":0.65,"premium":3.397766508348459,"strike":116.39713084778663,"iv":0.17002163013997834,"gamma":0.064610689217132,"theta":-0.04363373002991772,"vega":0.12114613791584032,"rho":0.055756526222518185,"breakevenPct":1.5210994543517682},{"delta":0.7,"premium":3.835166666666666,"strike":115.60666666666667,"iv":0.16635866666666665,"gamma":0.06264666666666667,"theta":-0.041492,"vega":0.11521266666666667,"rho":0.060186572731623776,"breakevenPct":1.2218926553672325},{"delta":0.75,"premium":4.306821454283656,"strike":114.90208783297336,"iv":0.1633260619150468,"gamma":0.057832109431245504,"theta":-0.03884319654427646,"vega":0.10465413966882652,"rho":0.06465084510636597,"breakevenPct":1.024499395980529},{"delta":0.8,"premium":4.423812095032397,"strike":114.54211663066954,"iv":0.14503952483801294,"gamma":0.055744276457883365,"theta":-0.033119654427645785,"vega":0.09014730021598272,"rho":0.0692836703460941,"breakevenPct":0.8185836658491052},{"delta":0.85,"premium":4.540802735781137,"strike":114.18214542836573,"iv":0.12675298776097912,"gamma":0.05365644348452124,"theta":-0.02739611231101512,"vega":0.07564046076313895,"rho":0.07391649558582222,"breakevenPct":0.612667935717682}],"put":[{"delta":0.25,"premium":1.8307200438370066,"strike":111.30720043837006,"iv":0.35252509244078944,"gamma":0.027226855334033486,"theta":-0.06058351927350372,"vega":0.10522282934438448,"rho":-0.025881025977586253,"breakevenPct":7.223321699548256},{"delta":0.3,"premium":2.0361507462571398,"strike":113.57433830838093,"iv":0.30850263189140165,"gamma":0.03403417756922186,"theta":-0.057067628986852394,"vega":0.11509037639079339,"rho":-0.030979114820884408,"breakevenPct":5.47611223548831},{"delta":0.35,"premium":2.293606374828794,"strike":115.21803187414397,"iv":0.2814115223060822,"gamma":0.039734915394517185,"theta":-0.05457610182813101,"vega":0.12260265459197074,"rho":-0.03607266352245831,"breakevenPct":4.301334322614259},{"delta":0.4,"premium":2.610846000441854,"strike":116.49491077059032,"iv":0.26423159020524734,"gamma":0.044021912580161575,"theta":-0.052804492038557,"vega":0.128044294828979,"rho":-0.04102576249814558,"breakevenPct":3.488080703264015},{"delta":0.45,"premium":3.015,"strike":117.6,"iv":0.2555,"gamma":0.04652,"theta":-0.051859999999999996,"vega":0.13146,"rho":-0.045980506331887494,"breakevenPct":2.8940677966101696},{"delta":0.5,"premium":3.3470792079207916,"strike":118.62574257425743,"iv":0.2417863366336634,"gamma":0.04957782178217821,"theta":-0.04849643564356436,"vega":0.1324251485148515,"rho":-0.05102864177473132,"breakevenPct":2.306217486155396},{"delta":0.55,"premium":4.231507731958764,"strike":119.80154639175258,"iv":0.2598280927835052,"gamma":0.0458701030927835,"theta":-0.05150927835051547,"vega":0.1315381443298969,"rho":-0.05628430767386239,"breakevenPct":2.059289271361173},{"delta":0.6,"premium":5.33107476635514,"strike":121.1588785046729,"iv":0.281403738317757,"gamma":0.041323364485981305,"theta":-0.05409065420560748,"vega":0.1284233644859813,"rho":-0.061678634235459794,"breakevenPct":1.8408442895612258},{"delta":0.65,"premium":6.725716845878136,"strike":122.82437275985663,"iv":0.3054709677419355,"gamma":0.036491756272401435,"theta":-0.055841935483870966,"vega":0.12317956989247313,"rho":-0.06730002603490805,"breakevenPct":1.6113085474758528},{"delta":0.7,"premium":7.897826086956521,"strike":124.39565217391305,"iv":0.31060782608695653,"gamma":0.03362086956521739,"theta":-0.05213913043478261,"vega":0.11541608695652174,"rho":-0.07280180892266155,"breakevenPct":1.273028739867357},{"delta":0.75,"premium":9.213245033112583,"strike":126.11920529801324,"iv":0.31303112582781456,"gamma":0.030501986754966886,"theta":-0.04648344370860927,"vega":0.10568278145695363,"rho":-0.07841278890115583,"breakevenPct":0.9271523178807901}]},"raw":{"call":[{"delta":0.25,"premium":1.5667114056036042,"strike":126.66577188792792,"iv":0.3321794311101255,"gamma":0.02889719976067393,"theta":-0.0641869460110351,"vega":0.10524123590739462,"rho":0.021004490443199186,"breakevenPct":8.671596011467397},{"delta":0.3,"premium":1.7512340204801708,"strike":123.9876597951983,"iv":0.289638971283279,"gamma":0.03623904292172726,"theta":-0.062130695287080956,"vega":0.11517471000971223,"rho":0.025242814282737912,"breakevenPct":6.5583845895580195},{"delta":0.35,"premium":1.9393415033954193,"strike":122.1065849660458,"iv":0.25864720227256,"gamma":0.04324403577169804,"theta":-0.05998843348550896,"vega":0.12266568487239779,"rho":0.029489219499534876,"breakevenPct":5.123666499526463},{"delta":0.4,"premium":2.1441469543112612,"strike":120.70568697125826,"iv":0.236082681845538,"gamma":0.04942579785920017,"theta":-0.05799241244430657,"vega":0.1278364946839568,"rho":0.03375175931393792,"breakevenPct":4.110028750482641},{"delta":0.45,"premium":2.3164689192960712,"strike":119.55687387135953,"iv":0.21403466566061521,"gamma":0.05587664335576549,"theta":-0.05493245771716858,"vega":0.13087405061070068,"rho":0.03802722660785242,"breakevenPct":3.2824938903861005},{"delta":0.5,"premium":2.5328034876010643,"strike":118.65355611930157,"iv":0.1979854377534916,"gamma":0.060125968859927485,"theta":-0.051779923381722916,"vega":0.13049919425584222,"rho":0.04238928461000714,"breakevenPct":2.7003047516124066},{"delta":0.55,"premium":2.8211244945168628,"strike":117.90141436212993,"iv":0.18866416854898715,"gamma":0.06162087564566233,"theta":-0.049064525597787845,"vega":0.12738150880917493,"rho":0.04684503181417749,"breakevenPct":2.3072363191921936},{"delta":0.6,"premium":3.1094455014326607,"strike":117.14927260495827,"iv":0.17934289934448275,"gamma":0.06311578243139716,"theta":-0.04634912781385278,"vega":0.12426382336250763,"rho":0.051300779018347835,"breakevenPct":1.9141678867719811},{"delta":0.65,"premium":3.397766508348459,"strike":116.39713084778663,"iv":0.17002163013997834,"gamma":0.064610689217132,"theta":-0.04363373002991772,"vega":0.12114613791584032,"rho":0.055756526222518185,"breakevenPct":1.5210994543517682},{"delta":0.7,"premium":3.835166666666666,"strike":115.60666666666667,"iv":0.16635866666666665,"gamma":0.06264666666666667,"theta":-0.041492,"vega":0.11521266666666667,"rho":0.060186572731623776,"breakevenPct":1.2218926553672325},{"delta":0.75,"premium":4.306821454283656,"strike":114.90208783297336,"iv":0.1633260619150468,"gamma":0.057832109431245504,"theta":-0.03884319654427646,"vega":0.10465413966882652,"rho":0.06465084510636597,"breakevenPct":1.024499395980529},{"delta":0.8,"premium":4.423812095032397,"strike":114.54211663066954,"iv":0.14503952483801294,"gamma":0.055744276457883365,"theta":-0.033119654427645785,"vega":0.09014730021598272,"rho":0.0692836703460941,"breakevenPct":0.8185836658491052},{"delta":0.85,"premium":4.540802735781137,"strike":114.18214542836573,"iv":0.12675298776097912,"gamma":0.05365644348452124,"theta":-0.02739611231101512,"vega":0.07564046076313895,"rho":0.07391649558582222,"breakevenPct":0.612667935717682}],"put":[{"delta":0.25,"premium":1.8307200438370066,"strike":111.30720043837006,"iv":0.35252509244078944,"gamma":0.027226855334033486,"theta":-0.06058351927350372,"vega":0.10522282934438448,"rho":-0.025881025977586253,"breakevenPct":7.223321699548256},{"delta":0.3,"premium":2.0361507462571398,"strike":113.57433830838093,"iv":0.30850263189140165,"gamma":0.03403417756922186,"theta":-0.057067628986852394,"vega":0.11509037639079339,"rho":-0.030979114820884408,"breakevenPct":5.47611223548831},{"delta":0.35,"premium":2.293606374828794,"strike":115.21803187414397,"iv":0.2814115223060822,"gamma":0.039734915394517185,"theta":-0.05457610182813101,"vega":0.12260265459197074,"rho":-0.03607266352245831,"breakevenPct":4.301334322614259},{"delta":0.4,"premium":2.610846000441854,"strike":116.49491077059032,"iv":0.26423159020524734,"gamma":0.044021912580161575,"theta":-0.052804492038557,"vega":0.128044294828979,"rho":-0.04102576249814558,"breakevenPct":3.488080703264015},{"delta":0.45,"premium":3.015,"strike":117.6,"iv":0.2555,"gamma":0.04652,"theta":-0.051859999999999996,"vega":0.13146,"rho":-0.045980506331887494,"breakevenPct":2.8940677966101696},{"delta":0.5,"premium":3.3470792079207916,"strike":118.62574257425743,"iv":0.2417863366336634,"gamma":0.04957782178217821,"theta":-0.04849643564356436,"vega":0.1324251485148515,"rho":-0.05102864177473132,"breakevenPct":2.306217486155396},{"delta":0.55,"premium":4.231507731958764,"strike":119.80154639175258,"iv":0.2598280927835052,"gamma":0.0458701030927835,"theta":-0.05150927835051547,"vega":0.1315381443298969,"rho":-0.05628430767386239,"breakevenPct":2.059289271361173},{"delta":0.6,"premium":5.33107476635514,"strike":121.1588785046729,"iv":0.281403738317757,"gamma":0.041323364485981305,"theta":-0.05409065420560748,"vega":0.1284233644859813,"rho":-0.061678634235459794,"breakevenPct":1.8408442895612258},{"delta":0.65,"premium":6.725716845878136,"strike":122.82437275985663,"iv":0.3054709677419355,"gamma":0.036491756272401435,"theta":-0.055841935483870966,"vega":0.12317956989247313,"rho":-0.06730002603490805,"breakevenPct":1.6113085474758528},{"delta":0.7,"premium":7.897826086956521,"strike":124.39565217391305,"iv":0.31060782608695653,"gamma":0.03362086956521739,"theta":-0.05213913043478261,"vega":0.11541608695652174,"rho":-0.07280180892266155,"breakevenPct":1.273028739867357},{"delta":0.75,"premium":9.213245033112583,"strike":126.11920529801324,"iv":0.31303112582781456,"gamma":0.030501986754966886,"theta":-0.04648344370860927,"vega":0.10568278145695363,"rho":-0.07841278890115583,"breakevenPct":0.9271523178807901}]}},"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"}}