{"symbol":"KNCT","url":"https://intraalpha.com/companies/KNCT","capturedAt":"2026-10-22T23:57:14.305Z","state":"ready","quote":{"symbol":"KNCT","last_price":184.32,"prev_close":190.9035,"regular_close":184.32,"change":-6.5835,"change_pct":-3.4486,"regular_change":-6.5835,"regular_change_pct":-3.4486,"extended_change":0,"extended_change_pct":0,"bid":91.95,"ask":275.85,"bid_size":200,"ask_size":200,"volume":3065,"vwap":184.943746,"open":187.27,"high":187.47,"low":183.89,"close":184.32,"trade_count":95,"last_trade_at":"2026-10-22T22:30:00.001274634Z","last_quote_at":"2026-10-22T20:04:10.761554322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:54.814660435-04:00","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":164000000,"net_expense_ratio":0.004,"portfolio_turnover":0.19,"dividend_yield":0.0027,"inception_date":"2005-06-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:12.479699+00:00"},"optionObservedAt":"2026-10-22T19:54:09.017Z","bars":[{"c":188.28,"h":188.45,"l":188.28,"n":6,"o":188.45,"t":"2026-10-15T13:35:00Z","v":306,"vw":188.336667},{"c":189.53,"h":189.53,"l":189.53,"n":2,"o":189.53,"t":"2026-10-15T13:45:00Z","v":201,"vw":189.53},{"c":187.19,"h":187.21,"l":187.19,"n":2,"o":187.21,"t":"2026-10-15T13:55:00Z","v":200,"vw":187.2},{"c":188.19,"h":188.19,"l":188.19,"n":5,"o":188.19,"t":"2026-10-15T14:05:00Z","v":475,"vw":188.19},{"c":188.92,"h":188.95,"l":188.92,"n":4,"o":188.95,"t":"2026-10-15T14:10:00Z","v":461,"vw":188.935},{"c":191.24,"h":191.24,"l":191.24,"n":2,"o":191.24,"t":"2026-10-15T15:30:00Z","v":274,"vw":191.24},{"c":191.57,"h":191.57,"l":191.57,"n":1,"o":191.57,"t":"2026-10-15T15:35:00Z","v":200,"vw":191.57},{"c":190.05,"h":191.41,"l":190.05,"n":3,"o":191.41,"t":"2026-10-15T15:40:00Z","v":404,"vw":190.73},{"c":190.15,"h":190.15,"l":190.15,"n":2,"o":190.15,"t":"2026-10-15T16:40:00Z","v":110,"vw":190.15},{"c":191.02,"h":191.02,"l":191.02,"n":2,"o":191.02,"t":"2026-10-15T17:50:00Z","v":206,"vw":191.02},{"c":193.51,"h":193.51,"l":193.51,"n":1,"o":193.51,"t":"2026-10-15T19:55:00Z","v":200,"vw":193.51},{"c":189.65,"h":189.65,"l":189.65,"n":1,"o":189.65,"t":"2026-10-16T13:45:00Z","v":200,"vw":189.65},{"c":187.38,"h":189.72,"l":187.38,"n":3,"o":189.72,"t":"2026-10-16T17:50:00Z","v":310,"vw":188.94},{"c":185.88,"h":185.88,"l":185.88,"n":1,"o":185.88,"t":"2026-10-16T19:35:00Z","v":285,"vw":185.88},{"c":185.4065,"h":185.63,"l":185.4065,"n":4,"o":185.63,"t":"2026-10-16T19:45:00Z","v":1410,"vw":185.511045},{"c":189.45,"h":189.45,"l":189.45,"n":1,"o":189.45,"t":"2026-10-19T13:45:00Z","v":200,"vw":189.45},{"c":189.17,"h":189.17,"l":187.04,"n":3,"o":187.04,"t":"2026-10-19T14:30:00Z","v":400,"vw":188.105},{"c":189.1601,"h":189.1601,"l":189.1601,"n":1,"o":189.1601,"t":"2026-10-19T14:45:00Z","v":200,"vw":189.1601},{"c":189.52,"h":189.52,"l":189.52,"n":1,"o":189.52,"t":"2026-10-19T16:30:00Z","v":1599,"vw":189.52},{"c":189.05,"h":189.05,"l":186.81,"n":5,"o":186.81,"t":"2026-10-19T17:25:00Z","v":403,"vw":188.064902},{"c":187.2,"h":187.2,"l":187.2,"n":1,"o":187.2,"t":"2026-10-19T19:00:00Z","v":200,"vw":187.2},{"c":188.95,"h":188.95,"l":188.95,"n":1,"o":188.95,"t":"2026-10-19T19:05:00Z","v":200,"vw":188.95},{"c":185.5,"h":185.5,"l":185.5,"n":2,"o":185.5,"t":"2026-10-20T13:45:00Z","v":254,"vw":185.5},{"c":188.4,"h":188.4,"l":188.4,"n":1,"o":188.4,"t":"2026-10-20T15:40:00Z","v":200,"vw":188.4},{"c":188.56,"h":188.56,"l":188.56,"n":2,"o":188.56,"t":"2026-10-20T18:15:00Z","v":205,"vw":188.56},{"c":189.21,"h":189.21,"l":189.21,"n":1,"o":189.21,"t":"2026-10-21T15:45:00Z","v":200,"vw":189.21},{"c":190.6,"h":190.6,"l":190.6,"n":1,"o":190.6,"t":"2026-10-21T15:50:00Z","v":200,"vw":190.6},{"c":189.53,"h":189.53,"l":189.53,"n":1,"o":189.53,"t":"2026-10-21T18:45:00Z","v":200,"vw":189.53},{"c":187.27,"h":187.27,"l":187.27,"n":2,"o":187.27,"t":"2026-10-22T13:30:00Z","v":146,"vw":187.27},{"c":184.18,"h":184.18,"l":184.18,"n":3,"o":184.18,"t":"2026-10-22T15:05:00Z","v":191,"vw":184.18},{"c":185.72,"h":185.72,"l":185.72,"n":1,"o":185.72,"t":"2026-10-22T15:15:00Z","v":200,"vw":185.72},{"c":187.47,"h":187.47,"l":187.47,"n":3,"o":187.47,"t":"2026-10-22T15:40:00Z","v":207,"vw":187.47},{"c":184.22,"h":184.22,"l":184.22,"n":1,"o":184.22,"t":"2026-10-22T17:45:00Z","v":100,"vw":184.22},{"c":183.89,"h":183.89,"l":183.89,"n":1,"o":183.89,"t":"2026-10-22T18:05:00Z","v":100,"vw":183.89},{"c":185.59,"h":185.59,"l":185.59,"n":1,"o":185.59,"t":"2026-10-22T18:15:00Z","v":200,"vw":185.59},{"c":184.44,"h":184.44,"l":184.44,"n":1,"o":184.44,"t":"2026-10-22T18:20:00Z","v":100,"vw":184.44},{"c":184.09,"h":184.09,"l":184.09,"n":1,"o":184.09,"t":"2026-10-22T18:40:00Z","v":100,"vw":184.09},{"c":184.185,"h":184.185,"l":184.185,"n":1,"o":184.185,"t":"2026-10-22T18:55:00Z","v":100,"vw":184.185},{"c":184.34,"h":184.34,"l":184.34,"n":1,"o":184.34,"t":"2026-10-22T19:10:00Z","v":100,"vw":184.34},{"c":184.34,"h":184.34,"l":184.34,"n":4,"o":184.34,"t":"2026-10-22T19:25:00Z","v":381,"vw":184.34},{"c":184.01,"h":184.01,"l":184.01,"n":3,"o":184.01,"t":"2026-10-22T19:30:00Z","v":180,"vw":184.01},{"c":184.13,"h":184.13,"l":184.13,"n":1,"o":184.13,"t":"2026-10-22T19:50:00Z","v":100,"vw":184.13},{"c":184.32,"h":184.32,"l":184.32,"n":1,"o":184.32,"t":"2026-10-22T19:55:00Z","v":227,"vw":184.32}],"history":[{"c":104.5236,"h":104.98,"l":104.5236,"n":10,"o":104.98,"t":"2024-10-21T04:00:00Z","v":463,"vw":104.98},{"c":103.9649,"h":104.1899,"l":103.63,"n":9,"o":103.63,"t":"2024-10-22T04:00:00Z","v":705,"vw":103.755233},{"c":102.9679,"h":103.67,"l":102.9679,"n":7,"o":103.67,"t":"2024-10-23T04:00:00Z","v":256,"vw":103.67},{"c":103.1721,"h":103.1721,"l":102.97,"n":7,"o":102.97,"t":"2024-10-24T04:00:00Z","v":258,"vw":102.97},{"c":103.5021,"h":103.5021,"l":103.5021,"n":3,"o":103.5021,"t":"2024-10-25T04:00:00Z","v":33,"vw":103.5021},{"c":103.5819,"h":103.83,"l":103.5819,"n":11,"o":103.83,"t":"2024-10-28T04:00:00Z","v":216,"vw":103.83},{"c":104.4768,"h":104.59,"l":104.4768,"n":16,"o":104.59,"t":"2024-10-29T04:00:00Z","v":642,"vw":104.59},{"c":103.2596,"h":103.2708,"l":103.2596,"n":6,"o":103.2708,"t":"2024-10-30T04:00:00Z","v":147,"vw":103.2708},{"c":101.608,"h":102.09,"l":101.608,"n":7,"o":102.09,"t":"2024-10-31T04:00:00Z","v":277,"vw":102.09},{"c":101.41,"h":101.41,"l":101.41,"n":11,"o":101.41,"t":"2024-11-01T04:00:00Z","v":362,"vw":101.41},{"c":101.9289,"h":101.9289,"l":101.9289,"n":13,"o":101.9289,"t":"2024-11-04T05:00:00Z","v":15,"vw":101.9289},{"c":103.1842,"h":103.1842,"l":103.1842,"n":2,"o":103.1842,"t":"2024-11-05T05:00:00Z","v":19,"vw":103.1842},{"c":104.8575,"h":104.8575,"l":104.8575,"n":12,"o":104.8575,"t":"2024-11-06T05:00:00Z","v":100,"vw":104.8575},{"c":106.1922,"h":106.1922,"l":106.1922,"n":7,"o":106.1922,"t":"2024-11-07T05:00:00Z","v":37,"vw":106.1922},{"c":105.991,"h":105.991,"l":105.991,"n":3,"o":105.991,"t":"2024-11-08T05:00:00Z","v":4,"vw":105.991},{"c":105.0348,"h":105.67,"l":105.0348,"n":20,"o":105.67,"t":"2024-11-11T05:00:00Z","v":502,"vw":105.38},{"c":104.2218,"h":104.2218,"l":104.2218,"n":10,"o":104.2218,"t":"2024-11-12T05:00:00Z","v":64,"vw":104.2218},{"c":103.8745,"h":103.8745,"l":103.8745,"n":8,"o":103.8745,"t":"2024-11-13T05:00:00Z","v":71,"vw":103.8745},{"c":103.081,"h":103.82,"l":103.081,"n":16,"o":103.82,"t":"2024-11-14T05:00:00Z","v":281,"vw":103.82},{"c":102.1091,"h":102.1091,"l":102.1091,"n":14,"o":102.1091,"t":"2024-11-15T05:00:00Z","v":46,"vw":102.1091},{"c":102.8483,"h":102.8483,"l":102.8483,"n":11,"o":102.8483,"t":"2024-11-18T05:00:00Z","v":60,"vw":102.8483},{"c":102.9245,"h":102.93,"l":102.43,"n":17,"o":102.4301,"t":"2024-11-19T05:00:00Z","v":2676,"vw":102.529535},{"c":102.6615,"h":102.6615,"l":102.56,"n":12,"o":102.57,"t":"2024-11-20T05:00:00Z","v":331,"vw":102.563333},{"c":103.9652,"h":103.9652,"l":103.9652,"n":13,"o":103.9652,"t":"2024-11-21T05:00:00Z","v":74,"vw":103.9652},{"c":104.869,"h":104.869,"l":104.34,"n":14,"o":104.34,"t":"2024-11-22T05:00:00Z","v":351,"vw":104.35},{"c":105.0991,"h":105.69,"l":104.5,"n":11,"o":105.69,"t":"2024-11-25T05:00:00Z","v":543,"vw":105.277119},{"c":105.2633,"h":105.7,"l":105.2633,"n":12,"o":105.7,"t":"2024-11-26T05:00:00Z","v":548,"vw":105.522},{"c":104.4429,"h":104.4429,"l":104.4429,"n":11,"o":104.4429,"t":"2024-11-27T05:00:00Z","v":22,"vw":104.4429},{"c":105.048,"h":105.048,"l":105.048,"n":15,"o":105.048,"t":"2024-11-29T05:00:00Z","v":29,"vw":105.048},{"c":105.741,"h":105.741,"l":105.7155,"n":13,"o":105.7155,"t":"2024-12-02T05:00:00Z","v":165,"vw":105.7155},{"c":105.9657,"h":105.9657,"l":105.9,"n":10,"o":105.9,"t":"2024-12-03T05:00:00Z","v":278,"vw":105.9},{"c":106.9975,"h":107.11,"l":106.9975,"n":17,"o":107.04,"t":"2024-12-04T05:00:00Z","v":516,"vw":107.068455},{"c":106.9291,"h":106.9291,"l":106.9291,"n":9,"o":106.9291,"t":"2024-12-05T05:00:00Z","v":23,"vw":106.9291},{"c":107.6442,"h":107.6442,"l":107.6442,"n":2,"o":107.6442,"t":"2024-12-06T05:00:00Z","v":2,"vw":107.6442},{"c":106.5038,"h":107.58,"l":106.5038,"n":11,"o":107.58,"t":"2024-12-09T05:00:00Z","v":303,"vw":107.58},{"c":104.9666,"h":105.36,"l":104.9666,"n":17,"o":105.36,"t":"2024-12-10T05:00:00Z","v":199,"vw":105.36},{"c":106.297,"h":106.297,"l":106.297,"n":8,"o":106.297,"t":"2024-12-11T05:00:00Z","v":11,"vw":106.297},{"c":106.3294,"h":106.3294,"l":106.3294,"n":10,"o":106.3294,"t":"2024-12-12T05:00:00Z","v":139,"vw":106.3294},{"c":108.7898,"h":108.7898,"l":108.7898,"n":8,"o":108.7898,"t":"2024-12-13T05:00:00Z","v":85,"vw":108.7898},{"c":110.2575,"h":110.2575,"l":110.2575,"n":10,"o":110.2575,"t":"2024-12-16T05:00:00Z","v":11,"vw":110.2575},{"c":109.0268,"h":109.0268,"l":109.0268,"n":15,"o":109.0268,"t":"2024-12-17T05:00:00Z","v":77,"vw":109.0268},{"c":105.5214,"h":105.5214,"l":105.5214,"n":19,"o":105.5214,"t":"2024-12-18T05:00:00Z","v":69,"vw":105.5214},{"c":104.8049,"h":105.1531,"l":104.8049,"n":14,"o":105.1531,"t":"2024-12-19T05:00:00Z","v":963,"vw":105.1531},{"c":105.7127,"h":105.7127,"l":105.7127,"n":11,"o":105.7127,"t":"2024-12-20T05:00:00Z","v":29,"vw":105.7127},{"c":106.3772,"h":106.3772,"l":105.49,"n":17,"o":105.57,"t":"2024-12-23T05:00:00Z","v":1168,"vw":105.831532},{"c":107.4101,"h":107.4101,"l":107.4101,"n":6,"o":107.4101,"t":"2024-12-24T05:00:00Z","v":16,"vw":107.4101},{"c":106.7053,"h":106.7053,"l":106.7,"n":18,"o":106.7,"t":"2024-12-26T05:00:00Z","v":238,"vw":106.7},{"c":106.7151,"h":106.7151,"l":106.7151,"n":21,"o":106.7151,"t":"2024-12-27T05:00:00Z","v":202,"vw":106.7151},{"c":105.7504,"h":105.87,"l":105.13,"n":33,"o":105.19,"t":"2024-12-30T05:00:00Z","v":106259,"vw":105.13081},{"c":105.1679,"h":105.1679,"l":105.1679,"n":17,"o":105.1679,"t":"2024-12-31T05:00:00Z","v":131,"vw":105.1679},{"c":105.0524,"h":106.21,"l":105.029,"n":22,"o":106.1803,"t":"2025-01-02T05:00:00Z","v":803,"vw":105.793889},{"c":106.3957,"h":106.3957,"l":106.3957,"n":11,"o":106.3957,"t":"2025-01-03T05:00:00Z","v":70,"vw":106.3957},{"c":107.5193,"h":108.38,"l":107.5193,"n":16,"o":108.38,"t":"2025-01-06T05:00:00Z","v":306,"vw":108.38},{"c":105.8866,"h":106.5038,"l":105.8866,"n":17,"o":106.5038,"t":"2025-01-07T05:00:00Z","v":140,"vw":106.5038},{"c":105.7765,"h":105.7765,"l":105.6,"n":11,"o":105.6,"t":"2025-01-08T05:00:00Z","v":250,"vw":105.6},{"c":102.861,"h":104.4,"l":101.52,"n":26,"o":101.52,"t":"2025-01-10T05:00:00Z","v":977,"vw":102.692376},{"c":103.4322,"h":103.4322,"l":102.831,"n":24,"o":103.071,"t":"2025-01-13T05:00:00Z","v":977,"vw":103.017938},{"c":104.1746,"h":104.1746,"l":104.1746,"n":13,"o":104.1746,"t":"2025-01-14T05:00:00Z","v":168,"vw":104.1746},{"c":105.6064,"h":105.6064,"l":105.6064,"n":7,"o":105.6064,"t":"2025-01-15T05:00:00Z","v":66,"vw":105.6064},{"c":105.9519,"h":106.21,"l":105.9519,"n":17,"o":106.21,"t":"2025-01-16T05:00:00Z","v":253,"vw":106.21},{"c":107.3018,"h":107.3018,"l":107.29,"n":8,"o":107.29,"t":"2025-01-17T05:00:00Z","v":252,"vw":107.29005},{"c":108.2893,"h":108.57,"l":108.15,"n":32,"o":108.15,"t":"2025-01-21T05:00:00Z","v":287,"vw":108.36},{"c":109.6426,"h":110.09,"l":109.6426,"n":21,"o":110.09,"t":"2025-01-22T05:00:00Z","v":284,"vw":110.09},{"c":109.644,"h":109.6776,"l":109.644,"n":13,"o":109.6776,"t":"2025-01-23T05:00:00Z","v":256,"vw":109.6776},{"c":109.5605,"h":110.11,"l":109.5605,"n":11,"o":110.11,"t":"2025-01-24T05:00:00Z","v":444,"vw":110.11},{"c":104.5196,"h":104.5196,"l":104.49,"n":16,"o":104.49,"t":"2025-01-27T05:00:00Z","v":285,"vw":104.49},{"c":106.5925,"h":106.5925,"l":105.72,"n":14,"o":105.72,"t":"2025-01-28T05:00:00Z","v":186,"vw":105.72},{"c":106.4075,"h":106.41,"l":106.4075,"n":16,"o":106.41,"t":"2025-01-29T05:00:00Z","v":520,"vw":106.41},{"c":107.568,"h":107.568,"l":107.568,"n":5,"o":107.568,"t":"2025-01-30T05:00:00Z","v":5,"vw":107.568},{"c":107.5694,"h":108.78,"l":107.36,"n":36,"o":108.17,"t":"2025-01-31T05:00:00Z","v":9668,"vw":107.953865},{"c":106.752,"h":106.752,"l":105.48,"n":26,"o":105.48,"t":"2025-02-03T05:00:00Z","v":1200,"vw":106.041847},{"c":107.9837,"h":107.9837,"l":107.9837,"n":12,"o":107.9837,"t":"2025-02-04T05:00:00Z","v":145,"vw":107.9837},{"c":109.7184,"h":109.7184,"l":109.08,"n":26,"o":109.08,"t":"2025-02-05T05:00:00Z","v":808,"vw":109.399079},{"c":109.6562,"h":109.71,"l":109.6562,"n":14,"o":109.71,"t":"2025-02-06T05:00:00Z","v":558,"vw":109.71},{"c":109.039,"h":109.2013,"l":109.039,"n":15,"o":109.2013,"t":"2025-02-07T05:00:00Z","v":224,"vw":109.2013},{"c":110.65,"h":110.65,"l":110.65,"n":14,"o":110.65,"t":"2025-02-10T05:00:00Z","v":39,"vw":110.65},{"c":110.8401,"h":110.8401,"l":110.34,"n":22,"o":110.34,"t":"2025-02-11T05:00:00Z","v":615,"vw":110.575103},{"c":110.6776,"h":110.6776,"l":110.6776,"n":21,"o":110.6776,"t":"2025-02-12T05:00:00Z","v":365,"vw":110.6776},{"c":111.3489,"h":111.3489,"l":111.0624,"n":12,"o":111.0624,"t":"2025-02-13T05:00:00Z","v":385,"vw":111.246539},{"c":111.6057,"h":111.6057,"l":111.29,"n":14,"o":111.29,"t":"2025-02-14T05:00:00Z","v":205,"vw":111.29},{"c":112.7137,"h":112.7137,"l":112.3,"n":25,"o":112.3,"t":"2025-02-18T05:00:00Z","v":297,"vw":112.3},{"c":112.3,"h":112.3,"l":111.83,"n":19,"o":111.83,"t":"2025-02-19T05:00:00Z","v":373,"vw":112.055},{"c":111.9427,"h":111.9427,"l":111.9427,"n":19,"o":111.9427,"t":"2025-02-20T05:00:00Z","v":27,"vw":111.9427},{"c":109.7205,"h":109.7205,"l":109.5799,"n":18,"o":109.5799,"t":"2025-02-21T05:00:00Z","v":224,"vw":109.5799},{"c":108.3734,"h":109.9199,"l":108.35,"n":40,"o":108.35,"t":"2025-02-24T05:00:00Z","v":3947,"vw":108.949483},{"c":107.7134,"h":107.7134,"l":107.7134,"n":14,"o":107.7134,"t":"2025-02-25T05:00:00Z","v":122,"vw":107.7134},{"c":108.2816,"h":108.73,"l":108.11,"n":15,"o":108.73,"t":"2025-02-26T05:00:00Z","v":511,"vw":108.285342},{"c":106.0176,"h":106.0176,"l":106.0176,"n":14,"o":106.0176,"t":"2025-02-27T05:00:00Z","v":163,"vw":106.0176},{"c":106.3207,"h":106.3207,"l":105.7,"n":9,"o":105.7,"t":"2025-02-28T05:00:00Z","v":221,"vw":105.85},{"c":104.416,"h":106.37,"l":104.416,"n":20,"o":106.36,"t":"2025-03-03T05:00:00Z","v":659,"vw":106.363333},{"c":104.3736,"h":104.3736,"l":104.19,"n":9,"o":104.19,"t":"2025-03-04T05:00:00Z","v":262,"vw":104.25},{"c":105.6716,"h":105.6716,"l":105.6716,"n":8,"o":105.6716,"t":"2025-03-05T05:00:00Z","v":62,"vw":105.6716},{"c":103.0431,"h":104.16,"l":103.0431,"n":18,"o":103.39,"t":"2025-03-06T05:00:00Z","v":644,"vw":103.861131},{"c":104.8732,"h":104.8732,"l":103.39,"n":8,"o":103.39,"t":"2025-03-07T05:00:00Z","v":120,"vw":103.39},{"c":101.5207,"h":101.93,"l":101.3401,"n":17,"o":101.93,"t":"2025-03-10T04:00:00Z","v":405,"vw":101.63505},{"c":101.2646,"h":101.2646,"l":100.88,"n":12,"o":100.88,"t":"2025-03-11T04:00:00Z","v":183,"vw":100.88},{"c":101.5916,"h":101.5916,"l":101.04,"n":9,"o":101.04,"t":"2025-03-12T04:00:00Z","v":120,"vw":101.04},{"c":100.5568,"h":101.54,"l":100.5568,"n":9,"o":101.54,"t":"2025-03-13T04:00:00Z","v":171,"vw":101.54},{"c":102.7309,"h":102.735,"l":101.78,"n":10,"o":101.78,"t":"2025-03-14T04:00:00Z","v":254,"vw":102.346789},{"c":104.2111,"h":104.2111,"l":103.37,"n":16,"o":103.37,"t":"2025-03-17T04:00:00Z","v":173,"vw":103.37},{"c":103.2545,"h":103.2545,"l":103.1,"n":15,"o":103.1,"t":"2025-03-18T04:00:00Z","v":269,"vw":103.1},{"c":104.0349,"h":104.0349,"l":103.37,"n":13,"o":103.37,"t":"2025-03-19T04:00:00Z","v":155,"vw":103.37},{"c":103.3604,"h":103.84,"l":103.1,"n":8,"o":103.84,"t":"2025-03-20T04:00:00Z","v":457,"vw":103.273333},{"c":103.3661,"h":103.3661,"l":102.74,"n":9,"o":102.74,"t":"2025-03-21T04:00:00Z","v":116,"vw":102.74},{"c":104.097,"h":104.26,"l":103.23,"n":38,"o":104.15,"t":"2025-03-24T04:00:00Z","v":1601,"vw":103.637778},{"c":104.3963,"h":104.3963,"l":104.3963,"n":14,"o":104.3963,"t":"2025-03-25T04:00:00Z","v":38,"vw":104.3963},{"c":102.9341,"h":104.5,"l":102.9341,"n":10,"o":104.5,"t":"2025-03-26T04:00:00Z","v":445,"vw":103.86712},{"c":102.4541,"h":102.74,"l":102.03,"n":17,"o":102.03,"t":"2025-03-27T04:00:00Z","v":370,"vw":102.45},{"c":100.5723,"h":100.85,"l":100.38,"n":17,"o":100.85,"t":"2025-03-28T04:00:00Z","v":319,"vw":100.615},{"c":100.4884,"h":100.4884,"l":99.31,"n":31,"o":99.31,"t":"2025-03-31T04:00:00Z","v":3394,"vw":99.455512},{"c":101.0154,"h":101.0154,"l":99.73,"n":14,"o":99.73,"t":"2025-04-01T04:00:00Z","v":614,"vw":100.013333},{"c":101.5461,"h":101.74,"l":100.49,"n":28,"o":100.49,"t":"2025-04-02T04:00:00Z","v":1795,"vw":100.90151},{"c":96.7485,"h":99.36,"l":96.7485,"n":25,"o":99.36,"t":"2025-04-03T04:00:00Z","v":945,"vw":99.119341},{"c":90.6073,"h":93.94,"l":90.6073,"n":48,"o":93.31,"t":"2025-04-04T04:00:00Z","v":2734,"vw":92.771944},{"c":89.6911,"h":89.92,"l":86.24,"n":38,"o":87,"t":"2025-04-07T04:00:00Z","v":2814,"vw":87.958469},{"c":88.4052,"h":92.25,"l":88.4052,"n":21,"o":92.25,"t":"2025-04-08T04:00:00Z","v":783,"vw":90.101765},{"c":97.7521,"h":97.7521,"l":88.38,"n":29,"o":89.51,"t":"2025-04-09T04:00:00Z","v":1265,"vw":90.530808},{"c":94.3213,"h":95.105,"l":94.3,"n":21,"o":95.105,"t":"2025-04-10T04:00:00Z","v":533,"vw":94.722978},{"c":96.5874,"h":96.61,"l":94.57,"n":28,"o":95.38,"t":"2025-04-11T04:00:00Z","v":1103,"vw":95.216673},{"c":97.204,"h":98.165,"l":96.46,"n":32,"o":98.165,"t":"2025-04-14T04:00:00Z","v":923,"vw":97.572059},{"c":97.7203,"h":97.7203,"l":97.06,"n":10,"o":97.06,"t":"2025-04-15T04:00:00Z","v":208,"vw":97.06},{"c":95.6866,"h":96.63,"l":95.6866,"n":14,"o":96.63,"t":"2025-04-16T04:00:00Z","v":312,"vw":96.32},{"c":95.9959,"h":96.65,"l":95.9959,"n":17,"o":96.65,"t":"2025-04-17T04:00:00Z","v":283,"vw":96.65},{"c":94.1768,"h":95.3,"l":94.1768,"n":14,"o":95.3,"t":"2025-04-21T04:00:00Z","v":275,"vw":95.3},{"c":95.7545,"h":95.98,"l":94.9,"n":9,"o":94.9,"t":"2025-04-22T04:00:00Z","v":322,"vw":95.294286},{"c":97.8374,"h":98.71,"l":97.8374,"n":22,"o":98.71,"t":"2025-04-23T04:00:00Z","v":258,"vw":98.71},{"c":99.8367,"h":99.8367,"l":98.33,"n":11,"o":98.33,"t":"2025-04-24T04:00:00Z","v":372,"vw":98.803333},{"c":100.5269,"h":100.5269,"l":100.11,"n":11,"o":100.11,"t":"2025-04-25T04:00:00Z","v":259,"vw":100.11},{"c":100.9816,"h":100.9816,"l":100.62,"n":12,"o":100.62,"t":"2025-04-28T04:00:00Z","v":245,"vw":100.62},{"c":101.8215,"h":101.8215,"l":101.54,"n":23,"o":101.54,"t":"2025-04-29T04:00:00Z","v":387,"vw":101.594972},{"c":102.69,"h":102.69,"l":102.69,"n":25,"o":102.69,"t":"2025-04-30T04:00:00Z","v":481,"vw":102.69},{"c":103.0545,"h":103.0545,"l":103.0545,"n":23,"o":103.0545,"t":"2025-05-01T04:00:00Z","v":147,"vw":103.0545},{"c":104.4873,"h":104.4873,"l":104.34,"n":15,"o":104.34,"t":"2025-05-02T04:00:00Z","v":379,"vw":104.34},{"c":104.5891,"h":104.96,"l":104.5891,"n":20,"o":104.96,"t":"2025-05-05T04:00:00Z","v":444,"vw":104.884708},{"c":104.4397,"h":104.4397,"l":104.4397,"n":14,"o":104.4397,"t":"2025-05-06T04:00:00Z","v":77,"vw":104.4397},{"c":103.7432,"h":103.89,"l":102.85,"n":29,"o":103.89,"t":"2025-05-07T04:00:00Z","v":2325,"vw":103.019403},{"c":104.1675,"h":104.37,"l":104.1675,"n":18,"o":104.37,"t":"2025-05-08T04:00:00Z","v":434,"vw":104.37},{"c":104.6002,"h":105.14,"l":104.6002,"n":26,"o":105.14,"t":"2025-05-09T04:00:00Z","v":365,"vw":105.14},{"c":106.9639,"h":107.0551,"l":106.68,"n":31,"o":106.91,"t":"2025-05-12T04:00:00Z","v":722,"vw":106.888775},{"c":108.1299,"h":108.145,"l":107.95,"n":22,"o":107.95,"t":"2025-05-13T04:00:00Z","v":545,"vw":108.02125},{"c":108.0717,"h":108.0717,"l":108.0717,"n":18,"o":108.0717,"t":"2025-05-14T04:00:00Z","v":128,"vw":108.0717},{"c":109.0672,"h":109.0672,"l":109.0672,"n":17,"o":109.0672,"t":"2025-05-15T04:00:00Z","v":223,"vw":109.0672},{"c":109.3366,"h":109.3366,"l":109.3366,"n":12,"o":109.3366,"t":"2025-05-16T04:00:00Z","v":70,"vw":109.3366},{"c":109.6503,"h":109.6503,"l":108.28,"n":15,"o":108.28,"t":"2025-05-19T04:00:00Z","v":157,"vw":108.28},{"c":109.4417,"h":109.4417,"l":109.4417,"n":19,"o":109.4417,"t":"2025-05-20T04:00:00Z","v":245,"vw":109.4417},{"c":108.326,"h":110.1199,"l":108.326,"n":18,"o":109.891,"t":"2025-05-21T04:00:00Z","v":413,"vw":109.972303},{"c":108.1862,"h":108.1862,"l":108.07,"n":14,"o":108.07,"t":"2025-05-22T04:00:00Z","v":273,"vw":108.07},{"c":107.8506,"h":107.8506,"l":107.24,"n":16,"o":107.24,"t":"2025-05-23T04:00:00Z","v":814,"vw":107.479931},{"c":108.9951,"h":108.9951,"l":108.82,"n":25,"o":108.82,"t":"2025-05-27T04:00:00Z","v":806,"vw":108.88},{"c":108.3468,"h":109.6,"l":108.3468,"n":16,"o":109.6,"t":"2025-05-28T04:00:00Z","v":469,"vw":109.466667},{"c":108.1302,"h":108.75,"l":108.1302,"n":23,"o":108.75,"t":"2025-05-29T04:00:00Z","v":355,"vw":108.565},{"c":108.57,"h":108.57,"l":107.1,"n":18,"o":107.96,"t":"2025-05-30T04:00:00Z","v":927,"vw":107.511111},{"c":109.6239,"h":109.6239,"l":108.64,"n":17,"o":108.64,"t":"2025-06-02T04:00:00Z","v":933,"vw":109.07875},{"c":110.6507,"h":110.6507,"l":110.6507,"n":10,"o":110.6507,"t":"2025-06-03T04:00:00Z","v":12,"vw":110.6507},{"c":111.2368,"h":111.2368,"l":111.2368,"n":12,"o":111.2368,"t":"2025-06-04T04:00:00Z","v":237,"vw":111.2368},{"c":111.4027,"h":111.48,"l":111.4027,"n":33,"o":111.48,"t":"2025-06-05T04:00:00Z","v":592,"vw":111.48},{"c":111.5425,"h":111.5425,"l":111.5425,"n":11,"o":111.5425,"t":"2025-06-06T04:00:00Z","v":56,"vw":111.5425},{"c":111.8772,"h":112.415,"l":111.8772,"n":25,"o":112.415,"t":"2025-06-09T04:00:00Z","v":1194,"vw":112.415},{"c":112.524,"h":112.524,"l":112.25,"n":17,"o":112.25,"t":"2025-06-10T04:00:00Z","v":584,"vw":112.25},{"c":112.4742,"h":112.4742,"l":112.4742,"n":14,"o":112.4742,"t":"2025-06-11T04:00:00Z","v":31,"vw":112.4742},{"c":112.7424,"h":113,"l":112.7424,"n":8,"o":113,"t":"2025-06-12T04:00:00Z","v":224,"vw":113},{"c":111.1174,"h":111.62,"l":111.1174,"n":17,"o":111.62,"t":"2025-06-13T04:00:00Z","v":132,"vw":111.62},{"c":112.2545,"h":112.2545,"l":112.2545,"n":12,"o":112.2545,"t":"2025-06-16T04:00:00Z","v":141,"vw":112.2545},{"c":111.5935,"h":111.7501,"l":111.5935,"n":10,"o":111.7501,"t":"2025-06-17T04:00:00Z","v":111,"vw":111.7501},{"c":111.9425,"h":111.9425,"l":111.9425,"n":13,"o":111.9425,"t":"2025-06-18T04:00:00Z","v":77,"vw":111.9425},{"c":108.9231,"h":108.9231,"l":108.9231,"n":18,"o":108.9231,"t":"2025-06-20T04:00:00Z","v":168,"vw":108.9231},{"c":112.2155,"h":112.2155,"l":111.35,"n":33,"o":111.46,"t":"2025-06-23T04:00:00Z","v":953,"vw":111.518675},{"c":114.664,"h":114.664,"l":114.03,"n":23,"o":114.03,"t":"2025-06-24T04:00:00Z","v":479,"vw":114.255},{"c":114.4508,"h":114.4508,"l":114.4508,"n":20,"o":114.4508,"t":"2025-06-25T04:00:00Z","v":159,"vw":114.4508},{"c":115.2324,"h":115.2324,"l":114.85,"n":23,"o":114.85,"t":"2025-06-26T04:00:00Z","v":335,"vw":114.85},{"c":115.1486,"h":115.85,"l":115.07,"n":30,"o":115.85,"t":"2025-06-27T04:00:00Z","v":915,"vw":115.506968},{"c":117.408,"h":117.729,"l":116.56,"n":79,"o":116.59,"t":"2025-06-30T04:00:00Z","v":7718,"vw":117.01708},{"c":117.1074,"h":117.89,"l":117.1074,"n":41,"o":117.27,"t":"2025-07-01T04:00:00Z","v":2820,"vw":117.374827},{"c":117.043,"h":117.1,"l":116.1,"n":65,"o":116.34,"t":"2025-07-02T04:00:00Z","v":9605,"vw":116.928403},{"c":118.3403,"h":118.3403,"l":118.29,"n":18,"o":118.29,"t":"2025-07-03T04:00:00Z","v":277,"vw":118.29},{"c":116.631,"h":120.2373,"l":116.631,"n":40,"o":117.5,"t":"2025-07-07T04:00:00Z","v":1101,"vw":118.56751},{"c":117.3507,"h":117.54,"l":116.71,"n":22,"o":116.78,"t":"2025-07-08T04:00:00Z","v":669,"vw":117.07},{"c":117.5001,"h":117.5001,"l":117.5001,"n":14,"o":117.5001,"t":"2025-07-09T04:00:00Z","v":56,"vw":117.5001},{"c":116.6409,"h":116.7,"l":116.19,"n":23,"o":116.7,"t":"2025-07-10T04:00:00Z","v":919,"vw":116.472196},{"c":115.9355,"h":116.47,"l":115.71,"n":45,"o":116.4,"t":"2025-07-11T04:00:00Z","v":2960,"vw":116.081802},{"c":115.7663,"h":115.93,"l":115.07,"n":33,"o":115.07,"t":"2025-07-14T04:00:00Z","v":1552,"vw":115.570669},{"c":115.7349,"h":116.12,"l":115.7349,"n":16,"o":116.12,"t":"2025-07-15T04:00:00Z","v":253,"vw":116.12},{"c":116.0439,"h":116.0439,"l":115.11,"n":17,"o":115.68,"t":"2025-07-16T04:00:00Z","v":631,"vw":115.411328},{"c":116.894,"h":116.894,"l":116.6,"n":22,"o":116.6,"t":"2025-07-17T04:00:00Z","v":563,"vw":116.683298},{"c":116.9558,"h":116.97,"l":116.94,"n":17,"o":116.97,"t":"2025-07-18T04:00:00Z","v":688,"vw":116.945736},{"c":117.999,"h":118.275,"l":117.999,"n":17,"o":118.275,"t":"2025-07-21T04:00:00Z","v":241,"vw":118.275},{"c":117.6913,"h":117.6913,"l":117.165,"n":20,"o":117.165,"t":"2025-07-22T04:00:00Z","v":647,"vw":117.195129},{"c":118.1349,"h":118.1349,"l":118.1349,"n":24,"o":118.1349,"t":"2025-07-23T04:00:00Z","v":242,"vw":118.1349},{"c":118.3467,"h":118.3467,"l":118.19,"n":26,"o":118.26,"t":"2025-07-24T04:00:00Z","v":1412,"vw":118.204994},{"c":118.2829,"h":118.2829,"l":118.2829,"n":19,"o":118.2829,"t":"2025-07-25T04:00:00Z","v":58,"vw":118.2829},{"c":117.8359,"h":117.8359,"l":117.8359,"n":27,"o":117.8359,"t":"2025-07-28T04:00:00Z","v":166,"vw":117.8359},{"c":118.1836,"h":118.7896,"l":118.1836,"n":30,"o":118.7896,"t":"2025-07-29T04:00:00Z","v":429,"vw":118.7896},{"c":117.966,"h":119.56,"l":117.966,"n":15,"o":118.52,"t":"2025-07-30T04:00:00Z","v":387,"vw":118.823333},{"c":116.2121,"h":117.46,"l":116.2121,"n":36,"o":117.46,"t":"2025-07-31T04:00:00Z","v":598,"vw":116.935},{"c":115.028,"h":115.028,"l":114.07,"n":31,"o":114.08,"t":"2025-08-01T04:00:00Z","v":881,"vw":114.164535},{"c":116.2522,"h":116.2522,"l":115.96,"n":25,"o":115.96,"t":"2025-08-04T04:00:00Z","v":293,"vw":115.96},{"c":115.3812,"h":115.3812,"l":115.3812,"n":13,"o":115.3812,"t":"2025-08-05T04:00:00Z","v":202,"vw":115.3812},{"c":116.8648,"h":116.8648,"l":116.8648,"n":18,"o":116.8648,"t":"2025-08-06T04:00:00Z","v":258,"vw":116.8648},{"c":117.1707,"h":117.1707,"l":117.1707,"n":26,"o":117.1707,"t":"2025-08-07T04:00:00Z","v":425,"vw":117.1707},{"c":117.8324,"h":117.865,"l":117.8324,"n":18,"o":117.865,"t":"2025-08-08T04:00:00Z","v":385,"vw":117.865},{"c":117.4913,"h":118.57,"l":117.4913,"n":28,"o":117.62,"t":"2025-08-11T04:00:00Z","v":620,"vw":118.095},{"c":116.7342,"h":119.06,"l":113.5,"n":76,"o":116.51,"t":"2025-08-12T04:00:00Z","v":7676,"vw":117.128871},{"c":119.9967,"h":119.9967,"l":119.9967,"n":17,"o":119.9967,"t":"2025-08-13T04:00:00Z","v":399,"vw":119.9967},{"c":119.3842,"h":119.3842,"l":118.69,"n":17,"o":118.77,"t":"2025-08-14T04:00:00Z","v":424,"vw":118.743333},{"c":119.13,"h":119.17,"l":119.13,"n":14,"o":119.17,"t":"2025-08-15T04:00:00Z","v":289,"vw":119.17},{"c":119.2144,"h":119.2144,"l":119.16,"n":16,"o":119.16,"t":"2025-08-18T04:00:00Z","v":580,"vw":119.16},{"c":118.0075,"h":119.47,"l":118.0075,"n":17,"o":119.47,"t":"2025-08-19T04:00:00Z","v":627,"vw":119.334072},{"c":117.4055,"h":117.46,"l":116.81,"n":20,"o":117.22,"t":"2025-08-20T04:00:00Z","v":1327,"vw":117.100379},{"c":116.8684,"h":117.08,"l":115.37,"n":20,"o":117.08,"t":"2025-08-21T04:00:00Z","v":1189,"vw":115.871318},{"c":118.4521,"h":119.45,"l":118.4521,"n":18,"o":119.45,"t":"2025-08-22T04:00:00Z","v":417,"vw":119.45},{"c":117.7698,"h":118.47,"l":117.7698,"n":26,"o":118.47,"t":"2025-08-25T04:00:00Z","v":3946,"vw":118.241839},{"c":118.1191,"h":118.5,"l":118.1191,"n":27,"o":118.37,"t":"2025-08-26T04:00:00Z","v":857,"vw":118.4325},{"c":119.1584,"h":119.1584,"l":118.58,"n":15,"o":118.58,"t":"2025-08-27T04:00:00Z","v":217,"vw":118.58},{"c":120.53,"h":120.53,"l":119.76,"n":39,"o":119.76,"t":"2025-08-28T04:00:00Z","v":3535,"vw":120.174993},{"c":118.8154,"h":118.8154,"l":118.8154,"n":12,"o":118.8154,"t":"2025-08-29T04:00:00Z","v":43,"vw":118.8154},{"c":117.9663,"h":117.9663,"l":117.11,"n":19,"o":117.11,"t":"2025-09-02T04:00:00Z","v":1108,"vw":117.40548},{"c":118.4843,"h":118.4843,"l":117.8881,"n":22,"o":118.12,"t":"2025-09-03T04:00:00Z","v":684,"vw":118.035338},{"c":119.844,"h":119.844,"l":119.844,"n":20,"o":119.844,"t":"2025-09-04T04:00:00Z","v":105,"vw":119.844},{"c":121.1988,"h":121.1988,"l":121.1988,"n":10,"o":121.1988,"t":"2025-09-05T04:00:00Z","v":12,"vw":121.1988},{"c":122.2318,"h":122.2318,"l":121.86,"n":19,"o":121.86,"t":"2025-09-08T04:00:00Z","v":225,"vw":121.86},{"c":122.3893,"h":122.3893,"l":122.3893,"n":16,"o":122.3893,"t":"2025-09-09T04:00:00Z","v":42,"vw":122.3893},{"c":123.3274,"h":123.3274,"l":123.0703,"n":23,"o":123.0703,"t":"2025-09-10T04:00:00Z","v":291,"vw":123.0703},{"c":124.66,"h":124.66,"l":123.76,"n":22,"o":123.76,"t":"2025-09-11T04:00:00Z","v":985,"vw":124.142362},{"c":124.2588,"h":124.2588,"l":124.2588,"n":14,"o":124.2588,"t":"2025-09-12T04:00:00Z","v":46,"vw":124.2588},{"c":125.1027,"h":125.3,"l":124.65,"n":25,"o":125.3,"t":"2025-09-15T04:00:00Z","v":914,"vw":124.79375},{"c":124.8994,"h":125.55,"l":124.8994,"n":19,"o":125.55,"t":"2025-09-16T04:00:00Z","v":337,"vw":125.345333},{"c":124.5153,"h":125.284,"l":124.5153,"n":16,"o":125.284,"t":"2025-09-17T04:00:00Z","v":233,"vw":125.284},{"c":126.4228,"h":126.8002,"l":126.4228,"n":21,"o":126.8002,"t":"2025-09-18T04:00:00Z","v":508,"vw":126.747219},{"c":126.2307,"h":127.55,"l":126.2307,"n":21,"o":127.55,"t":"2025-09-19T04:00:00Z","v":1418,"vw":127.209367},{"c":127.05,"h":127.05,"l":127.05,"n":32,"o":127.05,"t":"2025-09-22T04:00:00Z","v":950,"vw":127.05},{"c":127.0951,"h":127.83,"l":127.0951,"n":24,"o":127.83,"t":"2025-09-23T04:00:00Z","v":513,"vw":127.78},{"c":126.0342,"h":127.24,"l":126.0342,"n":15,"o":127.24,"t":"2025-09-24T04:00:00Z","v":298,"vw":127.24},{"c":125.8125,"h":125.8456,"l":125.61,"n":31,"o":125.62,"t":"2025-09-25T04:00:00Z","v":591,"vw":125.683553},{"c":126.3493,"h":126.98,"l":126.3493,"n":25,"o":126.98,"t":"2025-09-26T04:00:00Z","v":449,"vw":126.98},{"c":126.8903,"h":126.9181,"l":126.55,"n":32,"o":126.55,"t":"2025-09-29T04:00:00Z","v":510,"vw":126.792498},{"c":126.9147,"h":127.315,"l":126.9147,"n":28,"o":127.315,"t":"2025-09-30T04:00:00Z","v":573,"vw":127.243899},{"c":129.0035,"h":129.0035,"l":127.19,"n":33,"o":127.2,"t":"2025-10-01T04:00:00Z","v":1294,"vw":127.457173},{"c":128.7956,"h":128.7956,"l":128.7956,"n":21,"o":128.7956,"t":"2025-10-02T04:00:00Z","v":53,"vw":128.7956},{"c":129.7355,"h":129.7355,"l":129.7355,"n":22,"o":129.7355,"t":"2025-10-03T04:00:00Z","v":262,"vw":129.7355},{"c":130.0699,"h":131.28,"l":130.0699,"n":27,"o":131.28,"t":"2025-10-06T04:00:00Z","v":473,"vw":131.28},{"c":128.926,"h":130.07,"l":128.926,"n":18,"o":130.07,"t":"2025-10-07T04:00:00Z","v":202,"vw":130.07},{"c":131.0979,"h":131.0979,"l":130.49,"n":33,"o":130.49,"t":"2025-10-08T04:00:00Z","v":1256,"vw":130.714684},{"c":130.4589,"h":131.56,"l":130.4589,"n":23,"o":131.49,"t":"2025-10-09T04:00:00Z","v":1369,"vw":131.197625},{"c":126.4126,"h":131.77,"l":126.4126,"n":32,"o":131.77,"t":"2025-10-10T04:00:00Z","v":383,"vw":131.77},{"c":129.469,"h":129.469,"l":128.24,"n":35,"o":128.24,"t":"2025-10-13T04:00:00Z","v":2166,"vw":128.517895},{"c":127.7171,"h":128.89,"l":127.21,"n":41,"o":127.22,"t":"2025-10-14T04:00:00Z","v":2362,"vw":128.047619},{"c":129.7092,"h":129.7092,"l":129.7092,"n":12,"o":129.7092,"t":"2025-10-15T04:00:00Z","v":77,"vw":129.7092},{"c":130.1327,"h":131.13,"l":129.33,"n":55,"o":130.93,"t":"2025-10-16T04:00:00Z","v":5268,"vw":130.168542},{"c":130.4129,"h":130.53,"l":129.57,"n":20,"o":129.76,"t":"2025-10-17T04:00:00Z","v":1315,"vw":130.001004},{"c":132.8328,"h":132.91,"l":132.3,"n":26,"o":132.91,"t":"2025-10-20T04:00:00Z","v":328,"vw":132.60198},{"c":131.9875,"h":131.9875,"l":131.1,"n":34,"o":131.98,"t":"2025-10-21T04:00:00Z","v":1545,"vw":131.507303},{"c":130.8656,"h":131.17,"l":130.54,"n":24,"o":131.17,"t":"2025-10-22T04:00:00Z","v":7118,"vw":131.154965},{"c":131.9523,"h":132.14,"l":130.91,"n":22,"o":130.91,"t":"2025-10-23T04:00:00Z","v":1830,"vw":131.953161},{"c":134.08,"h":134.29,"l":134.08,"n":26,"o":134.1876,"t":"2025-10-24T04:00:00Z","v":1007,"vw":134.204648},{"c":135.7221,"h":135.73,"l":135.33,"n":26,"o":135.48,"t":"2025-10-27T04:00:00Z","v":926,"vw":135.499953},{"c":136.8599,"h":136.8599,"l":135.78,"n":24,"o":136,"t":"2025-10-28T04:00:00Z","v":1059,"vw":135.949812},{"c":137.1229,"h":137.9,"l":137.1,"n":54,"o":137.24,"t":"2025-10-29T04:00:00Z","v":4471,"vw":137.239725},{"c":136.1413,"h":136.45,"l":136.1413,"n":25,"o":136.45,"t":"2025-10-30T04:00:00Z","v":293,"vw":136.45},{"c":137.0377,"h":137.0377,"l":137.0377,"n":18,"o":137.0377,"t":"2025-10-31T04:00:00Z","v":69,"vw":137.0377},{"c":137.0259,"h":137.56,"l":136.96,"n":28,"o":137.56,"t":"2025-11-03T05:00:00Z","v":967,"vw":137.311351},{"c":133.304,"h":134.92,"l":133.304,"n":23,"o":134.92,"t":"2025-11-04T05:00:00Z","v":514,"vw":134.705},{"c":133.855,"h":134,"l":132.89,"n":13,"o":132.89,"t":"2025-11-05T05:00:00Z","v":1244,"vw":133.58375},{"c":133.1036,"h":133.1036,"l":132.61,"n":20,"o":132.61,"t":"2025-11-06T05:00:00Z","v":721,"vw":132.61},{"c":131.0532,"h":131.0532,"l":130.545,"n":28,"o":130.545,"t":"2025-11-07T05:00:00Z","v":1099,"vw":130.630614},{"c":135.3107,"h":135.3107,"l":134.34,"n":37,"o":134.34,"t":"2025-11-10T05:00:00Z","v":3519,"vw":134.49466},{"c":135.0575,"h":135.0575,"l":134.8643,"n":27,"o":134.8643,"t":"2025-11-11T05:00:00Z","v":612,"vw":134.8643},{"c":134.8782,"h":135.59,"l":134.619,"n":39,"o":135.33,"t":"2025-11-12T05:00:00Z","v":1111,"vw":135.083919},{"c":132.3507,"h":132.3507,"l":132.3507,"n":22,"o":132.3507,"t":"2025-11-13T05:00:00Z","v":284,"vw":132.3507},{"c":132.4353,"h":132.61,"l":132.4353,"n":22,"o":132.61,"t":"2025-11-14T05:00:00Z","v":392,"vw":132.61},{"c":130.9273,"h":130.9273,"l":130.42,"n":24,"o":130.42,"t":"2025-11-17T05:00:00Z","v":2471,"vw":130.42595},{"c":129.2874,"h":129.93,"l":128.365,"n":35,"o":129.78,"t":"2025-11-18T05:00:00Z","v":966,"vw":129.411623},{"c":129.755,"h":130.32,"l":129.49,"n":21,"o":129.49,"t":"2025-11-19T05:00:00Z","v":304,"vw":129.905},{"c":126.3196,"h":132.285,"l":126.3196,"n":36,"o":132.285,"t":"2025-11-20T05:00:00Z","v":703,"vw":128.468131},{"c":127.0812,"h":127.5,"l":127.0812,"n":23,"o":127.5,"t":"2025-11-21T05:00:00Z","v":371,"vw":127.5},{"c":130.64,"h":131,"l":128.97,"n":457,"o":129,"t":"2025-11-24T05:00:00Z","v":270435,"vw":130.373146},{"c":131.14,"h":131.22,"l":129.89,"n":115,"o":130.3,"t":"2025-11-25T05:00:00Z","v":61165,"vw":130.417524},{"c":132.405,"h":133.1099,"l":131.585,"n":276,"o":131.785,"t":"2025-11-26T05:00:00Z","v":21907,"vw":132.677377},{"c":133.9489,"h":134.08,"l":132.72,"n":68,"o":132.72,"t":"2025-11-28T05:00:00Z","v":4489,"vw":134.027081},{"c":132.9463,"h":133.51,"l":131.88,"n":132,"o":132.61,"t":"2025-12-01T05:00:00Z","v":47677,"vw":132.855381},{"c":134.1901,"h":134.76,"l":133.11,"n":335,"o":133.44,"t":"2025-12-02T05:00:00Z","v":29626,"vw":134.133563},{"c":134.9153,"h":134.945,"l":133.63,"n":80,"o":133.79,"t":"2025-12-03T05:00:00Z","v":15558,"vw":134.22467},{"c":134.3118,"h":134.425,"l":133.86,"n":62,"o":134.34,"t":"2025-12-04T05:00:00Z","v":4303,"vw":134.255848},{"c":135.65,"h":135.91,"l":135.24,"n":126,"o":135.4,"t":"2025-12-05T05:00:00Z","v":5938,"vw":135.598682},{"c":135.8874,"h":136.269,"l":135.623,"n":77,"o":136.23,"t":"2025-12-08T05:00:00Z","v":3576,"vw":135.970868},{"c":136.499,"h":136.52,"l":136.1,"n":82,"o":136.16,"t":"2025-12-09T05:00:00Z","v":2652,"vw":136.202587},{"c":137.4528,"h":137.8,"l":135.79,"n":88,"o":136.135,"t":"2025-12-10T05:00:00Z","v":4547,"vw":136.65963},{"c":136.5885,"h":136.7,"l":136.43,"n":37,"o":136.6199,"t":"2025-12-11T05:00:00Z","v":1177,"vw":136.61253},{"c":132.4064,"h":134.9438,"l":132.11,"n":62,"o":134.9438,"t":"2025-12-12T05:00:00Z","v":3615,"vw":133.154728},{"c":131.14,"h":133.3,"l":131.14,"n":46,"o":133.3,"t":"2025-12-15T05:00:00Z","v":4391,"vw":131.796099},{"c":130.8184,"h":130.8184,"l":130.44,"n":45,"o":130.62,"t":"2025-12-16T05:00:00Z","v":2116,"vw":130.634708},{"c":128.6351,"h":131.51,"l":128.6351,"n":65,"o":131.51,"t":"2025-12-17T05:00:00Z","v":5805,"vw":130.111319},{"c":130.4739,"h":130.94,"l":130.32,"n":64,"o":130.32,"t":"2025-12-18T05:00:00Z","v":1399,"vw":130.57628},{"c":132.7785,"h":142.02,"l":126.47,"n":312,"o":131.71,"t":"2025-12-19T05:00:00Z","v":48975,"vw":131.852324},{"c":132.2885,"h":132.47,"l":132.2885,"n":42,"o":132.47,"t":"2025-12-22T05:00:00Z","v":722,"vw":132.396667},{"c":133.2868,"h":133.2868,"l":132.18,"n":53,"o":132.52,"t":"2025-12-23T05:00:00Z","v":2428,"vw":132.881311},{"c":133.7953,"h":138.59,"l":133.5,"n":55,"o":133.56,"t":"2025-12-24T05:00:00Z","v":2282,"vw":134.195328},{"c":134.4287,"h":136,"l":134.11,"n":133,"o":134.2,"t":"2025-12-26T05:00:00Z","v":10446,"vw":134.550689},{"c":134.913,"h":139.7,"l":132,"n":143,"o":134.76,"t":"2025-12-29T05:00:00Z","v":8842,"vw":134.578626},{"c":135.05,"h":136,"l":130.2,"n":261,"o":135.21,"t":"2025-12-30T05:00:00Z","v":13997,"vw":135.245289},{"c":133.9664,"h":138.465,"l":129.8,"n":303,"o":135.63,"t":"2025-12-31T05:00:00Z","v":13018,"vw":134.737322},{"c":136.59,"h":136.811,"l":135.78,"n":248,"o":136.811,"t":"2026-01-02T05:00:00Z","v":99070,"vw":136.416989},{"c":137.3096,"h":137.865,"l":137.1,"n":141,"o":137.865,"t":"2026-01-05T05:00:00Z","v":9530,"vw":137.296844},{"c":138.4592,"h":138.5,"l":137.25,"n":46,"o":137.4,"t":"2026-01-06T05:00:00Z","v":2268,"vw":137.889711},{"c":138.61,"h":143.76,"l":138.61,"n":158,"o":138.87,"t":"2026-01-07T05:00:00Z","v":13404,"vw":139.088605},{"c":137.4665,"h":137.91,"l":136.93,"n":75,"o":137.91,"t":"2026-01-08T05:00:00Z","v":6415,"vw":137.239744},{"c":139.1528,"h":139.1528,"l":136.223,"n":68,"o":136.32,"t":"2026-01-09T05:00:00Z","v":5435,"vw":138.355137},{"c":139.5319,"h":144.79,"l":138.18,"n":375,"o":138.71,"t":"2026-01-12T05:00:00Z","v":18335,"vw":139.887006},{"c":139.0166,"h":144.15,"l":138.64,"n":346,"o":138.64,"t":"2026-01-13T05:00:00Z","v":7859,"vw":139.451444},{"c":138.3874,"h":138.709,"l":137.695,"n":163,"o":138.709,"t":"2026-01-14T05:00:00Z","v":6134,"vw":138.115126},{"c":139.0342,"h":139.0342,"l":139.0342,"n":36,"o":139.0342,"t":"2026-01-15T05:00:00Z","v":528,"vw":139.0342},{"c":139.5278,"h":139.5278,"l":139.34,"n":30,"o":139.34,"t":"2026-01-16T05:00:00Z","v":828,"vw":139.34},{"c":136.489,"h":140.0406,"l":136.489,"n":107,"o":138.01,"t":"2026-01-20T05:00:00Z","v":14739,"vw":138.259486},{"c":139.1067,"h":139.865,"l":138.15,"n":94,"o":138.42,"t":"2026-01-21T05:00:00Z","v":11386,"vw":139.491102},{"c":140.38,"h":140.77,"l":139.84,"n":132,"o":139.84,"t":"2026-01-22T05:00:00Z","v":13360,"vw":140.070105},{"c":139.3731,"h":139.76,"l":139.23,"n":49,"o":139.23,"t":"2026-01-23T05:00:00Z","v":1000,"vw":139.4475},{"c":140.2213,"h":140.6599,"l":139.73,"n":60,"o":139.73,"t":"2026-01-26T05:00:00Z","v":2520,"vw":140.472409},{"c":142.8897,"h":143.12,"l":142.65,"n":56,"o":142.65,"t":"2026-01-27T05:00:00Z","v":1632,"vw":143.009235},{"c":144.4498,"h":144.5141,"l":143.815,"n":41,"o":143.815,"t":"2026-01-28T05:00:00Z","v":1383,"vw":144.024514},{"c":143.3305,"h":143.3305,"l":141.24,"n":59,"o":141.78,"t":"2026-01-29T05:00:00Z","v":2797,"vw":141.93445},{"c":142.5,"h":143.89,"l":142.5,"n":58,"o":143.89,"t":"2026-01-30T05:00:00Z","v":1764,"vw":143.383077},{"c":144.0568,"h":144.15,"l":143.766,"n":75,"o":143.766,"t":"2026-02-02T05:00:00Z","v":1730,"vw":143.907047},{"c":141.2196,"h":142.015,"l":141.03,"n":61,"o":141.445,"t":"2026-02-03T05:00:00Z","v":2018,"vw":141.548466},{"c":140.1807,"h":140.98,"l":140.155,"n":115,"o":140.39,"t":"2026-02-04T05:00:00Z","v":6531,"vw":140.864973},{"c":138.8527,"h":140.43,"l":138.8527,"n":80,"o":140.43,"t":"2026-02-05T05:00:00Z","v":2554,"vw":139.51616},{"c":143.601,"h":143.601,"l":142.64,"n":38,"o":142.64,"t":"2026-02-06T05:00:00Z","v":1256,"vw":143.007358},{"c":144.93,"h":145.04,"l":142.83,"n":131,"o":143.1,"t":"2026-02-09T05:00:00Z","v":51062,"vw":143.301694},{"c":145.3247,"h":145.995,"l":145.3247,"n":73,"o":145.995,"t":"2026-02-10T05:00:00Z","v":1930,"vw":145.841322},{"c":147.6014,"h":147.6014,"l":146.1,"n":48,"o":146.1,"t":"2026-02-11T05:00:00Z","v":1891,"vw":146.767194},{"c":145.4992,"h":146.2,"l":145.35,"n":48,"o":145.35,"t":"2026-02-12T05:00:00Z","v":8523,"vw":145.724433},{"c":146.3249,"h":146.4466,"l":144.48,"n":41,"o":144.67,"t":"2026-02-13T05:00:00Z","v":1203,"vw":145.416166},{"c":145.7402,"h":145.975,"l":144.39,"n":83,"o":145.7,"t":"2026-02-17T05:00:00Z","v":2442,"vw":145.251891},{"c":146.3407,"h":147.27,"l":146.28,"n":43,"o":146.28,"t":"2026-02-18T05:00:00Z","v":937,"vw":146.536079},{"c":145.7987,"h":145.85,"l":145.35,"n":52,"o":145.72,"t":"2026-02-19T05:00:00Z","v":1823,"vw":145.664761},{"c":147.1779,"h":147.39,"l":147.1779,"n":40,"o":147.39,"t":"2026-02-20T05:00:00Z","v":559,"vw":147.39},{"c":144.5225,"h":144.5931,"l":144.315,"n":51,"o":144.58,"t":"2026-02-23T05:00:00Z","v":1550,"vw":144.524314},{"c":147.6934,"h":147.87,"l":147.585,"n":52,"o":147.585,"t":"2026-02-24T05:00:00Z","v":1342,"vw":147.692369},{"c":149.2371,"h":149.5267,"l":149.03,"n":48,"o":149.5267,"t":"2026-02-25T05:00:00Z","v":929,"vw":149.311025},{"c":149.0058,"h":149.0058,"l":147.44,"n":53,"o":147.44,"t":"2026-02-26T05:00:00Z","v":1674,"vw":148.113545},{"c":148.8136,"h":148.8136,"l":144.1,"n":61,"o":144.1,"t":"2026-02-27T05:00:00Z","v":1591,"vw":147.278084},{"c":147.8276,"h":147.8886,"l":146.43,"n":61,"o":147.08,"t":"2026-03-02T05:00:00Z","v":2457,"vw":147.220385},{"c":143.15,"h":143.205,"l":136.93,"n":127,"o":143.04,"t":"2026-03-03T05:00:00Z","v":8328,"vw":141.143212},{"c":146.023,"h":146.28,"l":143.3,"n":45,"o":144,"t":"2026-03-04T05:00:00Z","v":1969,"vw":144.699994},{"c":144.2926,"h":145.835,"l":143.02,"n":78,"o":145.835,"t":"2026-03-05T05:00:00Z","v":2901,"vw":144.208705},{"c":142.7215,"h":143.8501,"l":142.7215,"n":41,"o":143.85,"t":"2026-03-06T05:00:00Z","v":1150,"vw":143.626796},{"c":144.4293,"h":144.618,"l":140.22,"n":71,"o":140.22,"t":"2026-03-09T04:00:00Z","v":3729,"vw":143.842454},{"c":145.6147,"h":145.6147,"l":144.61,"n":56,"o":145.5,"t":"2026-03-10T04:00:00Z","v":923,"vw":144.963333},{"c":145.7749,"h":146.23,"l":145.37,"n":59,"o":145.37,"t":"2026-03-11T04:00:00Z","v":1242,"vw":145.697047},{"c":142.0356,"h":143.74,"l":142.0356,"n":58,"o":143.74,"t":"2026-03-12T04:00:00Z","v":947,"vw":143.353583},{"c":142.422,"h":142.422,"l":142.422,"n":43,"o":142.422,"t":"2026-03-13T04:00:00Z","v":281,"vw":142.422},{"c":145.6174,"h":146.63,"l":145.03,"n":97,"o":145.03,"t":"2026-03-16T04:00:00Z","v":4553,"vw":145.740249},{"c":146.4213,"h":147.23,"l":145.9,"n":59,"o":145.9,"t":"2026-03-17T04:00:00Z","v":1373,"vw":146.643191},{"c":145.3473,"h":146.58,"l":145.3473,"n":48,"o":146.58,"t":"2026-03-18T04:00:00Z","v":819,"vw":146.311903},{"c":145.4722,"h":145.4722,"l":142.71,"n":41,"o":142.71,"t":"2026-03-19T04:00:00Z","v":303,"vw":142.71},{"c":141.432,"h":144.57,"l":138.33,"n":53,"o":143.75,"t":"2026-03-20T04:00:00Z","v":1956,"vw":141.490481},{"c":144.4285,"h":145.94,"l":143.2,"n":74,"o":144,"t":"2026-03-23T04:00:00Z","v":1991,"vw":144.742533},{"c":142.3015,"h":143.3624,"l":141.96,"n":52,"o":141.96,"t":"2026-03-24T04:00:00Z","v":1103,"vw":142.645036},{"c":142.6625,"h":143.56,"l":142.6625,"n":38,"o":143.56,"t":"2026-03-25T04:00:00Z","v":777,"vw":143.418997},{"c":138.68,"h":141.06,"l":138.68,"n":36,"o":141.06,"t":"2026-03-26T04:00:00Z","v":1038,"vw":139.632},{"c":136.9668,"h":138.04,"l":136.9668,"n":40,"o":138.04,"t":"2026-03-27T04:00:00Z","v":752,"vw":137.598476},{"c":134.0281,"h":137.04,"l":134,"n":55,"o":137.04,"t":"2026-03-30T04:00:00Z","v":1924,"vw":135.435212},{"c":138.5626,"h":138.5626,"l":133.48,"n":71,"o":135.56,"t":"2026-03-31T04:00:00Z","v":10837,"vw":135.487305},{"c":141.5045,"h":142.72,"l":140.98,"n":113,"o":141.25,"t":"2026-04-01T04:00:00Z","v":13237,"vw":142.461393},{"c":142.187,"h":143.81,"l":140.22,"n":73,"o":140.74,"t":"2026-04-02T04:00:00Z","v":14299,"vw":141.394083},{"c":143.374,"h":147.27,"l":143.085,"n":94,"o":143.44,"t":"2026-04-06T04:00:00Z","v":5369,"vw":144.02321},{"c":144.7902,"h":144.7902,"l":142.11,"n":39,"o":142.11,"t":"2026-04-07T04:00:00Z","v":747,"vw":142.11},{"c":149.9952,"h":150.58,"l":148.55,"n":46,"o":150.58,"t":"2026-04-08T04:00:00Z","v":1252,"vw":149.481667},{"c":150.2973,"h":150.32,"l":149.592,"n":59,"o":149.592,"t":"2026-04-09T04:00:00Z","v":2969,"vw":150.086736},{"c":150.7457,"h":151.48,"l":150.47,"n":67,"o":150.99,"t":"2026-04-10T04:00:00Z","v":2449,"vw":150.815678},{"c":152.9969,"h":152.9969,"l":150.94,"n":93,"o":150.94,"t":"2026-04-13T04:00:00Z","v":1010,"vw":150.94},{"c":155.0477,"h":155.0477,"l":154.175,"n":71,"o":154.175,"t":"2026-04-14T04:00:00Z","v":2061,"vw":154.791242},{"c":156.8273,"h":156.8273,"l":155.44,"n":64,"o":155.79,"t":"2026-04-15T04:00:00Z","v":4247,"vw":156.325784},{"c":158.6066,"h":158.6066,"l":158.42,"n":57,"o":158.42,"t":"2026-04-16T04:00:00Z","v":1351,"vw":158.531345},{"c":161.0158,"h":161.4,"l":160.63,"n":73,"o":160.92,"t":"2026-04-17T04:00:00Z","v":1634,"vw":160.895},{"c":161.3063,"h":161.3063,"l":160.5,"n":91,"o":161.11,"t":"2026-04-20T04:00:00Z","v":1850,"vw":160.795076},{"c":161.0682,"h":162.19,"l":161.0682,"n":82,"o":162.19,"t":"2026-04-21T04:00:00Z","v":1507,"vw":161.766082},{"c":164.5862,"h":164.5862,"l":160.87,"n":143,"o":160.87,"t":"2026-04-22T04:00:00Z","v":13573,"vw":164.112889},{"c":163.415,"h":163.995,"l":163.415,"n":76,"o":163.8201,"t":"2026-04-23T04:00:00Z","v":1395,"vw":163.885119},{"c":167.2385,"h":167.2385,"l":166.61,"n":57,"o":166.61,"t":"2026-04-24T04:00:00Z","v":1589,"vw":166.887211},{"c":167.0107,"h":167.81,"l":166.53,"n":88,"o":167.24,"t":"2026-04-27T04:00:00Z","v":3654,"vw":167.461431},{"c":164.0535,"h":164.0535,"l":162.89,"n":65,"o":163.005,"t":"2026-04-28T04:00:00Z","v":2210,"vw":163.048599},{"c":166.6516,"h":166.6516,"l":164.23,"n":74,"o":164.23,"t":"2026-04-29T04:00:00Z","v":2563,"vw":165.839778},{"c":169.6646,"h":169.6646,"l":167.126,"n":76,"o":167.38,"t":"2026-04-30T04:00:00Z","v":3069,"vw":168.357714},{"c":172.2426,"h":172.2426,"l":170.845,"n":60,"o":170.845,"t":"2026-05-01T04:00:00Z","v":822,"vw":171.635465},{"c":172.8355,"h":174.38,"l":172.2301,"n":88,"o":174.38,"t":"2026-05-04T04:00:00Z","v":3847,"vw":172.692498},{"c":178.4889,"h":179.1099,"l":178.3335,"n":85,"o":178.3335,"t":"2026-05-05T04:00:00Z","v":4149,"vw":178.691811},{"c":182.4678,"h":182.63,"l":179.34,"n":103,"o":182.06,"t":"2026-05-06T04:00:00Z","v":4373,"vw":181.371893},{"c":180.5238,"h":183.7,"l":179.92,"n":100,"o":180.94,"t":"2026-05-07T04:00:00Z","v":2384,"vw":181.297716},{"c":188.9332,"h":188.955,"l":184.566,"n":103,"o":184.566,"t":"2026-05-08T04:00:00Z","v":6982,"vw":186.148266},{"c":191.5638,"h":191.63,"l":190.84,"n":140,"o":190.84,"t":"2026-05-11T04:00:00Z","v":7732,"vw":191.100087},{"c":186.8091,"h":187.6,"l":184.15,"n":221,"o":187.6,"t":"2026-05-12T04:00:00Z","v":3128,"vw":186.188786},{"c":190.5337,"h":190.54,"l":188.46,"n":99,"o":188.46,"t":"2026-05-13T04:00:00Z","v":2673,"vw":189.629268},{"c":192.3254,"h":192.405,"l":192.015,"n":130,"o":192.015,"t":"2026-05-14T04:00:00Z","v":1994,"vw":192.249745},{"c":187.4159,"h":188.37,"l":185.855,"n":96,"o":188.37,"t":"2026-05-15T04:00:00Z","v":2272,"vw":186.819795},{"c":186.0188,"h":189.105,"l":185.712,"n":81,"o":189.105,"t":"2026-05-18T04:00:00Z","v":1645,"vw":188.025474},{"c":185.7951,"h":187.145,"l":181.905,"n":103,"o":185.09,"t":"2026-05-19T04:00:00Z","v":3257,"vw":183.416463},{"c":190.1141,"h":190.1141,"l":188.01,"n":61,"o":188.01,"t":"2026-05-20T04:00:00Z","v":1213,"vw":188.971667},{"c":193.8752,"h":193.96,"l":190.55,"n":107,"o":190.55,"t":"2026-05-21T04:00:00Z","v":3938,"vw":192.293162},{"c":195.3496,"h":196.28,"l":194.75,"n":104,"o":194.75,"t":"2026-05-22T04:00:00Z","v":2070,"vw":195.575885},{"c":204.48,"h":204.585,"l":201.2,"n":131,"o":202.01,"t":"2026-05-26T04:00:00Z","v":4257,"vw":203.079399},{"c":203.435,"h":205.04,"l":202.09,"n":114,"o":205.04,"t":"2026-05-27T04:00:00Z","v":5608,"vw":203.058423},{"c":205.0263,"h":205.8,"l":201.77,"n":79,"o":201.77,"t":"2026-05-28T04:00:00Z","v":1491,"vw":205.031667},{"c":208.3612,"h":208.3612,"l":207.1,"n":112,"o":207.1,"t":"2026-05-29T04:00:00Z","v":2368,"vw":207.531858},{"c":215.0605,"h":215.63,"l":211.81,"n":158,"o":211.81,"t":"2026-06-01T04:00:00Z","v":3123,"vw":214.050095},{"c":219.8252,"h":219.8252,"l":215.68,"n":191,"o":217.2,"t":"2026-06-02T04:00:00Z","v":4997,"vw":217.796525},{"c":218.43,"h":218.8545,"l":216.65,"n":125,"o":217.52,"t":"2026-06-03T04:00:00Z","v":4566,"vw":218.460556},{"c":211.7673,"h":212.2601,"l":207.44,"n":244,"o":209.31,"t":"2026-06-04T04:00:00Z","v":9521,"vw":209.407769},{"c":194.345,"h":204.19,"l":194.345,"n":143,"o":204.19,"t":"2026-06-05T04:00:00Z","v":2987,"vw":198.720345},{"c":200.1321,"h":203.36,"l":198.66,"n":114,"o":198.66,"t":"2026-06-08T04:00:00Z","v":3933,"vw":201.78032},{"c":196.1193,"h":201.68,"l":191.29,"n":122,"o":201.62,"t":"2026-06-09T04:00:00Z","v":5042,"vw":196.55376},{"c":192.794,"h":196.05,"l":192.794,"n":65,"o":195.39,"t":"2026-06-10T04:00:00Z","v":1111,"vw":195.83},{"c":202.6811,"h":202.6811,"l":195.685,"n":68,"o":196.61,"t":"2026-06-11T04:00:00Z","v":1332,"vw":196.805295},{"c":204.005,"h":204.99,"l":201.55,"n":77,"o":203.58,"t":"2026-06-12T04:00:00Z","v":2987,"vw":203.96954},{"c":211.1,"h":211.54,"l":209.72,"n":121,"o":211.54,"t":"2026-06-15T04:00:00Z","v":4068,"vw":210.766224},{"c":205.0449,"h":211.16,"l":205.0449,"n":107,"o":210.6,"t":"2026-06-16T04:00:00Z","v":2377,"vw":209.065457},{"c":206.4587,"h":209.95,"l":206.4587,"n":114,"o":209.1,"t":"2026-06-17T04:00:00Z","v":21572,"vw":209.36704},{"c":215.28,"h":216.23,"l":211.4999,"n":139,"o":213.01,"t":"2026-06-18T04:00:00Z","v":7105,"vw":214.831651},{"c":217.3798,"h":218.43,"l":216.4,"n":151,"o":218.43,"t":"2026-06-22T04:00:00Z","v":4586,"vw":217.334973},{"c":205.6746,"h":208.74,"l":202.66,"n":109,"o":204.82,"t":"2026-06-23T04:00:00Z","v":3871,"vw":205.327556},{"c":204.5705,"h":207.8,"l":203.42,"n":70,"o":207.8,"t":"2026-06-24T04:00:00Z","v":1943,"vw":205.0865},{"c":208.6365,"h":213.82,"l":205.83,"n":134,"o":213.82,"t":"2026-06-25T04:00:00Z","v":2543,"vw":209.39653},{"c":205.26,"h":206.085,"l":205.26,"n":74,"o":206.085,"t":"2026-06-26T04:00:00Z","v":1482,"vw":205.775971},{"c":206.6698,"h":206.6698,"l":202.285,"n":150,"o":204.24,"t":"2026-06-29T04:00:00Z","v":2572,"vw":204.064552},{"c":210.9294,"h":210.9294,"l":209.99,"n":91,"o":209.99,"t":"2026-06-30T04:00:00Z","v":1513,"vw":210.540135},{"c":202.4601,"h":205.74,"l":202.4601,"n":179,"o":205.74,"t":"2026-07-01T04:00:00Z","v":14416,"vw":203.171766},{"c":196.7145,"h":204.71,"l":195.03,"n":218,"o":203.98,"t":"2026-07-02T04:00:00Z","v":20979,"vw":195.937092},{"c":203.1576,"h":204.73,"l":201.99,"n":281,"o":201.99,"t":"2026-07-06T04:00:00Z","v":4357,"vw":203.272236},{"c":196.4123,"h":197.45,"l":195.69,"n":233,"o":197.45,"t":"2026-07-07T04:00:00Z","v":2948,"vw":196.819486},{"c":197.83,"h":197.83,"l":193.34,"n":139,"o":193.34,"t":"2026-07-08T04:00:00Z","v":2083,"vw":195.519508},{"c":203.0503,"h":203.38,"l":201.71,"n":92,"o":201.71,"t":"2026-07-09T04:00:00Z","v":1459,"vw":202.906399},{"c":201.4942,"h":218.6599,"l":200.38,"n":154,"o":203.33,"t":"2026-07-10T04:00:00Z","v":3660,"vw":203.007327},{"c":195.238,"h":197.725,"l":194.09,"n":140,"o":195.85,"t":"2026-07-13T04:00:00Z","v":3656,"vw":196.244425},{"c":198.5666,"h":198.5666,"l":198.1,"n":97,"o":198.1,"t":"2026-07-14T04:00:00Z","v":1569,"vw":198.295112},{"c":194.4402,"h":198.63,"l":194.4402,"n":79,"o":198.63,"t":"2026-07-15T04:00:00Z","v":968,"vw":196.61875},{"c":188.2031,"h":191.74,"l":188.15,"n":152,"o":191.74,"t":"2026-07-16T04:00:00Z","v":4041,"vw":190.292318},{"c":187.3775,"h":189.0849,"l":182.25,"n":156,"o":183.93,"t":"2026-07-17T04:00:00Z","v":4754,"vw":185.976296},{"c":188.1861,"h":190.32,"l":173.4303,"n":121,"o":190.14,"t":"2026-07-20T04:00:00Z","v":1843,"vw":186.297678},{"c":195.1459,"h":195.1459,"l":193.02,"n":111,"o":193.49,"t":"2026-07-21T04:00:00Z","v":3132,"vw":193.836433},{"c":193.9319,"h":194.575,"l":193.5,"n":52,"o":193.5,"t":"2026-07-22T04:00:00Z","v":1184,"vw":194.046429},{"c":191.7539,"h":194.66,"l":191.7539,"n":67,"o":194.66,"t":"2026-07-23T04:00:00Z","v":2175,"vw":193.156928},{"c":188.4834,"h":190.5,"l":188.4834,"n":127,"o":190.45,"t":"2026-07-24T04:00:00Z","v":5084,"vw":190.193874},{"c":187.9185,"h":191.18,"l":186.36,"n":235,"o":191.18,"t":"2026-07-27T04:00:00Z","v":5927,"vw":188.076546},{"c":184.1882,"h":184.525,"l":181.22,"n":137,"o":182.28,"t":"2026-07-28T04:00:00Z","v":4378,"vw":183.505117},{"c":177.94,"h":183.38,"l":177.94,"n":130,"o":183.19,"t":"2026-07-29T04:00:00Z","v":8790,"vw":179.435732},{"c":186.816,"h":186.816,"l":182.92,"n":87,"o":182.92,"t":"2026-07-30T04:00:00Z","v":5747,"vw":184.701418},{"c":186.9618,"h":192.84,"l":186.9618,"n":86,"o":192.84,"t":"2026-07-31T04:00:00Z","v":1674,"vw":190.151716},{"c":188.6785,"h":188.96,"l":183.14,"n":157,"o":185.07,"t":"2026-08-03T04:00:00Z","v":4754,"vw":187.656884},{"c":197.5727,"h":197.81,"l":194.75,"n":127,"o":194.75,"t":"2026-08-04T04:00:00Z","v":1855,"vw":196.561133},{"c":196.332,"h":197.4,"l":196.332,"n":100,"o":197.195,"t":"2026-08-05T04:00:00Z","v":2237,"vw":197.180513},{"c":194.557,"h":195.4399,"l":194.557,"n":72,"o":195.4399,"t":"2026-08-06T04:00:00Z","v":1171,"vw":195.187365},{"c":196.3659,"h":196.95,"l":194.945,"n":112,"o":196.95,"t":"2026-08-07T04:00:00Z","v":3446,"vw":195.702557},{"c":194.7619,"h":195.75,"l":193.89,"n":120,"o":194.87,"t":"2026-08-10T04:00:00Z","v":4865,"vw":195.019247},{"c":195.3818,"h":195.3818,"l":190.62,"n":95,"o":195.175,"t":"2026-08-11T04:00:00Z","v":2160,"vw":194.090295},{"c":199.635,"h":201.21,"l":199.635,"n":110,"o":201.21,"t":"2026-08-12T04:00:00Z","v":1961,"vw":200.579842},{"c":202.2658,"h":203.71,"l":202.13,"n":75,"o":202.13,"t":"2026-08-13T04:00:00Z","v":1828,"vw":202.903781},{"c":200.7682,"h":201.54,"l":200.56,"n":91,"o":201.54,"t":"2026-08-14T04:00:00Z","v":1396,"vw":201.172735},{"c":202.5767,"h":204.12,"l":201.43,"n":101,"o":202.64,"t":"2026-08-17T04:00:00Z","v":2188,"vw":202.914},{"c":195.3936,"h":196.79,"l":195.25,"n":106,"o":196.79,"t":"2026-08-18T04:00:00Z","v":2103,"vw":195.885583},{"c":194.0562,"h":197.43,"l":193.55,"n":96,"o":197.43,"t":"2026-08-19T04:00:00Z","v":2269,"vw":194.947896},{"c":195.285,"h":195.4,"l":194.36,"n":67,"o":194.93,"t":"2026-08-20T04:00:00Z","v":1828,"vw":195.025916},{"c":196.2908,"h":196.69,"l":196.2908,"n":50,"o":196.69,"t":"2026-08-21T04:00:00Z","v":817,"vw":196.69},{"c":191.8535,"h":192.11,"l":190.816,"n":88,"o":190.816,"t":"2026-08-24T04:00:00Z","v":16915,"vw":191.976162},{"c":193.8868,"h":194.4848,"l":191.68,"n":75,"o":194.4848,"t":"2026-08-25T04:00:00Z","v":2338,"vw":193.477281},{"c":195.13,"h":195.63,"l":194.13,"n":186,"o":194.13,"t":"2026-08-26T04:00:00Z","v":2586,"vw":195.166438},{"c":199.3756,"h":199.3756,"l":198.01,"n":97,"o":198.47,"t":"2026-08-27T04:00:00Z","v":2328,"vw":198.39117},{"c":196.3433,"h":198.36,"l":196.3433,"n":80,"o":198.36,"t":"2026-08-28T04:00:00Z","v":1236,"vw":198.054611},{"c":197.6522,"h":197.6522,"l":196.63,"n":101,"o":196.63,"t":"2026-08-31T04:00:00Z","v":1423,"vw":196.78941},{"c":194.9133,"h":195.3659,"l":194.9133,"n":81,"o":195.3659,"t":"2026-09-01T04:00:00Z","v":1001,"vw":195.266475},{"c":194.0009,"h":194.21,"l":193.04,"n":70,"o":194.21,"t":"2026-09-02T04:00:00Z","v":1312,"vw":193.640145},{"c":195.0266,"h":195.0266,"l":192.62,"n":64,"o":192.62,"t":"2026-09-03T04:00:00Z","v":621,"vw":193.505233},{"c":198.1976,"h":198.1976,"l":195.55,"n":75,"o":196.38,"t":"2026-09-04T04:00:00Z","v":1804,"vw":196.939531},{"c":200.5442,"h":201.67,"l":197.17,"n":95,"o":200.88,"t":"2026-09-08T04:00:00Z","v":2093,"vw":199.909931},{"c":201.525,"h":202.51,"l":200.13,"n":85,"o":202.51,"t":"2026-09-09T04:00:00Z","v":2475,"vw":201.380026},{"c":197.8113,"h":199.22,"l":197.8113,"n":58,"o":199.22,"t":"2026-09-10T04:00:00Z","v":1244,"vw":198.931875},{"c":200.72,"h":201.275,"l":199.465,"n":68,"o":200.4,"t":"2026-09-11T04:00:00Z","v":5117,"vw":200.340065},{"c":195.7661,"h":196.77,"l":195.7661,"n":62,"o":195.79,"t":"2026-09-14T04:00:00Z","v":556,"vw":196.28},{"c":196.1679,"h":197.06,"l":196.1679,"n":70,"o":197.06,"t":"2026-09-15T04:00:00Z","v":981,"vw":196.816856},{"c":196.8085,"h":199.005,"l":195.71,"n":91,"o":199.005,"t":"2026-09-16T04:00:00Z","v":5699,"vw":197.958233},{"c":201.2292,"h":201.42,"l":200.8,"n":59,"o":200.8,"t":"2026-09-17T04:00:00Z","v":732,"vw":201.165972},{"c":201.4741,"h":201.79,"l":199.74,"n":77,"o":201.79,"t":"2026-09-18T04:00:00Z","v":1685,"vw":200.475714},{"c":207.9886,"h":207.9886,"l":205.315,"n":95,"o":205.315,"t":"2026-09-21T04:00:00Z","v":1683,"vw":206.838333},{"c":209.2929,"h":209.2929,"l":207.99,"n":90,"o":208.04,"t":"2026-09-22T04:00:00Z","v":2165,"vw":208.166292},{"c":207.3118,"h":207.3118,"l":207.215,"n":71,"o":207.215,"t":"2026-09-23T04:00:00Z","v":1241,"vw":207.215},{"c":206.7442,"h":206.8,"l":205.85,"n":98,"o":205.85,"t":"2026-09-24T04:00:00Z","v":2812,"vw":205.969462},{"c":207.8496,"h":208.75,"l":207.8496,"n":96,"o":208.75,"t":"2026-09-25T04:00:00Z","v":1484,"vw":208.709796},{"c":204.0027,"h":204.91,"l":202.43,"n":95,"o":204.91,"t":"2026-09-28T04:00:00Z","v":13424,"vw":202.777304},{"c":205.135,"h":205.47,"l":204.74,"n":79,"o":204.74,"t":"2026-09-29T04:00:00Z","v":1669,"vw":205.044507},{"c":204.9181,"h":206.11,"l":204.9181,"n":71,"o":205.32,"t":"2026-09-30T04:00:00Z","v":2479,"vw":205.973746},{"c":207.2506,"h":207.85,"l":204.75,"n":89,"o":205.565,"t":"2026-10-01T04:00:00Z","v":2334,"vw":206.494512},{"c":209.6861,"h":210.95,"l":209.58,"n":126,"o":210.95,"t":"2026-10-02T04:00:00Z","v":2261,"vw":210.283854},{"c":210.3555,"h":210.62,"l":210.32,"n":81,"o":210.32,"t":"2026-10-05T04:00:00Z","v":2026,"vw":210.515284},{"c":211.2446,"h":212.31,"l":211.2446,"n":98,"o":212.31,"t":"2026-10-06T04:00:00Z","v":1536,"vw":212.024426},{"c":210.82,"h":211.015,"l":208.8,"n":86,"o":208.8,"t":"2026-10-07T04:00:00Z","v":2815,"vw":210.17769},{"c":205.1927,"h":208.1,"l":204.86,"n":86,"o":208.1,"t":"2026-10-08T04:00:00Z","v":2092,"vw":206.327366},{"c":206.4068,"h":206.4068,"l":206.19,"n":59,"o":206.22,"t":"2026-10-09T04:00:00Z","v":639,"vw":206.205},{"c":201.77,"h":202.57,"l":201.7,"n":104,"o":202.57,"t":"2026-10-12T04:00:00Z","v":6764,"vw":201.819923},{"c":200.2327,"h":200.2327,"l":195.97,"n":99,"o":197.94,"t":"2026-10-13T04:00:00Z","v":2293,"vw":199.167069},{"c":193.8785,"h":197.32,"l":193.86,"n":92,"o":197.25,"t":"2026-10-14T04:00:00Z","v":4076,"vw":195.206565},{"c":193.0854,"h":193.51,"l":187.19,"n":143,"o":188.45,"t":"2026-10-15T04:00:00Z","v":3710,"vw":189.811429},{"c":185.6721,"h":189.72,"l":185.4065,"n":88,"o":189.65,"t":"2026-10-16T04:00:00Z","v":2686,"vw":186.405949},{"c":188.4594,"h":189.52,"l":186.81,"n":71,"o":189.45,"t":"2026-10-19T04:00:00Z","v":3727,"vw":188.965675},{"c":187.4674,"h":188.56,"l":185.5,"n":57,"o":185.5,"t":"2026-10-20T04:00:00Z","v":1141,"vw":187.486667},{"c":190.9035,"h":190.9035,"l":189.21,"n":52,"o":189.21,"t":"2026-10-21T04:00:00Z","v":971,"vw":189.78},{"c":184.32,"h":187.47,"l":183.89,"n":95,"o":187.27,"t":"2026-10-22T04:00:00Z","v":3065,"vw":184.943746}],"volatilityBars":[{"c":205.315,"h":205.315,"l":205.315,"n":6,"o":205.315,"t":"2026-09-21T14:15:00Z","v":300,"vw":205.315},{"c":207.22,"h":207.22,"l":207.22,"n":2,"o":207.22,"t":"2026-09-21T18:45:00Z","v":217,"vw":207.22},{"c":207.98,"h":207.98,"l":207.98,"n":1,"o":207.98,"t":"2026-09-21T19:15:00Z","v":200,"vw":207.98},{"c":208.04,"h":208.04,"l":208.04,"n":1,"o":208.04,"t":"2026-09-22T13:45:00Z","v":200,"vw":208.04},{"c":208.0001,"h":208.0001,"l":207.99,"n":6,"o":208,"t":"2026-09-22T17:00:00Z","v":940,"vw":207.998986},{"c":208.93,"h":208.93,"l":208.93,"n":1,"o":208.93,"t":"2026-09-22T19:00:00Z","v":239,"vw":208.93},{"c":207.215,"h":207.215,"l":207.215,"n":1,"o":207.215,"t":"2026-09-23T18:30:00Z","v":290,"vw":207.215},{"c":205.85,"h":205.85,"l":205.85,"n":1,"o":205.85,"t":"2026-09-24T13:30:00Z","v":1609,"vw":205.85},{"c":206.1,"h":206.1,"l":206.1,"n":3,"o":206.1,"t":"2026-09-24T15:00:00Z","v":275,"vw":206.1},{"c":206.8,"h":206.8,"l":206.8,"n":3,"o":206.8,"t":"2026-09-24T17:45:00Z","v":239,"vw":206.8},{"c":208.61,"h":208.75,"l":208.61,"n":6,"o":208.75,"t":"2026-09-25T14:00:00Z","v":382,"vw":208.703333},{"c":208.72,"h":208.72,"l":208.72,"n":1,"o":208.72,"t":"2026-09-25T17:30:00Z","v":190,"vw":208.72},{"c":204.91,"h":204.91,"l":204.91,"n":1,"o":204.91,"t":"2026-09-28T13:30:00Z","v":200,"vw":204.91},{"c":203.53,"h":204.76,"l":203.53,"n":4,"o":204.76,"t":"2026-09-28T14:00:00Z","v":308,"vw":203.94},{"c":203.465,"h":203.465,"l":203.465,"n":2,"o":203.465,"t":"2026-09-28T14:30:00Z","v":296,"vw":203.465},{"c":202.65,"h":202.65,"l":202.65,"n":1,"o":202.65,"t":"2026-09-28T14:45:00Z","v":11233,"vw":202.65},{"c":202.43,"h":202.43,"l":202.43,"n":1,"o":202.43,"t":"2026-09-28T15:15:00Z","v":200,"vw":202.43},{"c":204.4761,"h":204.4761,"l":204.47,"n":7,"o":204.47,"t":"2026-09-28T18:45:00Z","v":545,"vw":204.474119},{"c":204.74,"h":204.74,"l":204.74,"n":1,"o":204.74,"t":"2026-09-29T13:45:00Z","v":221,"vw":204.74},{"c":205.47,"h":205.47,"l":205.47,"n":1,"o":205.47,"t":"2026-09-29T14:30:00Z","v":200,"vw":205.47},{"c":204.86,"h":204.86,"l":204.86,"n":2,"o":204.86,"t":"2026-09-29T16:30:00Z","v":207,"vw":204.86},{"c":205.14,"h":205.14,"l":205.14,"n":4,"o":205.14,"t":"2026-09-29T19:15:00Z","v":225,"vw":205.14},{"c":205.32,"h":205.32,"l":205.32,"n":1,"o":205.32,"t":"2026-09-30T13:45:00Z","v":200,"vw":205.32},{"c":206.11,"h":206.11,"l":205.82,"n":16,"o":205.82,"t":"2026-09-30T14:00:00Z","v":1724,"vw":206.087939},{"c":205.63,"h":205.63,"l":205.63,"n":2,"o":205.63,"t":"2026-09-30T16:45:00Z","v":113,"vw":205.63},{"c":205.565,"h":205.565,"l":205.565,"n":2,"o":205.565,"t":"2026-10-01T14:30:00Z","v":116,"vw":205.565},{"c":205.55,"h":205.55,"l":204.75,"n":3,"o":204.75,"t":"2026-10-01T15:30:00Z","v":427,"vw":205.15},{"c":207.19,"h":207.85,"l":207.19,"n":3,"o":207.85,"t":"2026-10-01T17:45:00Z","v":321,"vw":207.606458},{"c":206.68,"h":206.8701,"l":206.68,"n":7,"o":206.87,"t":"2026-10-01T18:30:00Z","v":675,"vw":206.838383},{"c":207.025,"h":207.025,"l":207.025,"n":1,"o":207.025,"t":"2026-10-01T19:00:00Z","v":105,"vw":207.025},{"c":207.28,"h":207.28,"l":207.28,"n":1,"o":207.28,"t":"2026-10-01T19:30:00Z","v":100,"vw":207.28},{"c":210.95,"h":210.95,"l":210.95,"n":4,"o":210.95,"t":"2026-10-02T13:30:00Z","v":324,"vw":210.95},{"c":210.37,"h":210.6,"l":210.37,"n":2,"o":210.6,"t":"2026-10-02T14:45:00Z","v":200,"vw":210.485},{"c":210.31,"h":210.31,"l":210.31,"n":3,"o":210.31,"t":"2026-10-02T15:00:00Z","v":150,"vw":210.31},{"c":209.58,"h":209.58,"l":209.58,"n":5,"o":209.58,"t":"2026-10-02T19:15:00Z","v":218,"vw":209.58},{"c":209.92,"h":209.92,"l":209.92,"n":2,"o":209.92,"t":"2026-10-02T19:30:00Z","v":369,"vw":209.92},{"c":210.62,"h":210.62,"l":210.32,"n":5,"o":210.32,"t":"2026-10-05T15:00:00Z","v":953,"vw":210.525363},{"c":210.61,"h":210.61,"l":210.61,"n":5,"o":210.61,"t":"2026-10-05T18:30:00Z","v":237,"vw":210.61},{"c":210.42,"h":210.42,"l":210.42,"n":2,"o":210.42,"t":"2026-10-05T19:30:00Z","v":202,"vw":210.42},{"c":212.31,"h":212.31,"l":212.31,"n":2,"o":212.31,"t":"2026-10-06T13:45:00Z","v":252,"vw":212.31},{"c":211.595,"h":211.595,"l":211.595,"n":1,"o":211.595,"t":"2026-10-06T16:30:00Z","v":118,"vw":211.595},{"c":211.96,"h":211.96,"l":211.96,"n":2,"o":211.96,"t":"2026-10-06T16:45:00Z","v":118,"vw":211.96},{"c":208.8,"h":208.8,"l":208.8,"n":2,"o":208.8,"t":"2026-10-07T13:30:00Z","v":101,"vw":208.8},{"c":208.82,"h":210.01,"l":208.82,"n":5,"o":209.88,"t":"2026-10-07T15:00:00Z","v":547,"vw":209.5},{"c":210.645,"h":210.645,"l":209.28,"n":6,"o":209.28,"t":"2026-10-07T15:30:00Z","v":740,"vw":210.248774},{"c":210.76,"h":210.76,"l":210.76,"n":2,"o":210.76,"t":"2026-10-07T17:15:00Z","v":376,"vw":210.76},{"c":209.97,"h":209.97,"l":209.97,"n":1,"o":209.97,"t":"2026-10-07T17:45:00Z","v":200,"vw":209.97},{"c":211.015,"h":211.015,"l":211.015,"n":2,"o":211.015,"t":"2026-10-07T19:15:00Z","v":120,"vw":211.015},{"c":210.78,"h":210.78,"l":210.78,"n":1,"o":210.78,"t":"2026-10-07T19:45:00Z","v":200,"vw":210.78},{"c":210.82,"h":210.82,"l":210.82,"n":3,"o":210.82,"t":"2026-10-07T20:00:00Z","v":119,"vw":210.82},{"c":208.1,"h":208.1,"l":208.1,"n":3,"o":208.1,"t":"2026-10-08T15:15:00Z","v":203,"vw":208.1},{"c":207.44,"h":207.44,"l":207.44,"n":1,"o":207.44,"t":"2026-10-08T15:45:00Z","v":296,"vw":207.44},{"c":204.86,"h":204.86,"l":204.86,"n":1,"o":204.86,"t":"2026-10-08T19:15:00Z","v":319,"vw":204.86},{"c":205.18,"h":205.18,"l":205.18,"n":3,"o":205.18,"t":"2026-10-08T19:45:00Z","v":186,"vw":205.18},{"c":206.22,"h":206.22,"l":206.22,"n":1,"o":206.22,"t":"2026-10-09T13:30:00Z","v":100,"vw":206.22},{"c":206.19,"h":206.19,"l":206.19,"n":1,"o":206.19,"t":"2026-10-09T18:45:00Z","v":100,"vw":206.19},{"c":202.57,"h":202.57,"l":202.57,"n":3,"o":202.57,"t":"2026-10-12T18:00:00Z","v":202,"vw":202.57},{"c":201.71,"h":202.12,"l":201.7,"n":7,"o":202.12,"t":"2026-10-12T19:15:00Z","v":1405,"vw":201.760714},{"c":201.86,"h":201.94,"l":201.75,"n":14,"o":201.75,"t":"2026-10-12T19:30:00Z","v":2091,"vw":201.85984},{"c":201.77,"h":201.83,"l":201.74,"n":16,"o":201.74,"t":"2026-10-12T19:45:00Z","v":2341,"vw":201.758},{"c":195.97,"h":197.94,"l":195.97,"n":4,"o":197.94,"t":"2026-10-13T13:30:00Z","v":206,"vw":196.974314},{"c":199.82,"h":199.82,"l":199.78,"n":2,"o":199.78,"t":"2026-10-13T13:45:00Z","v":420,"vw":199.800952},{"c":198.54,"h":198.54,"l":198.54,"n":2,"o":198.54,"t":"2026-10-13T15:00:00Z","v":106,"vw":198.54},{"c":199.6402,"h":199.6402,"l":199.64,"n":6,"o":199.64,"t":"2026-10-13T17:00:00Z","v":570,"vw":199.6401},{"c":199.44,"h":199.44,"l":199.44,"n":4,"o":199.44,"t":"2026-10-13T18:00:00Z","v":257,"vw":199.44},{"c":197.32,"h":197.32,"l":197.25,"n":3,"o":197.25,"t":"2026-10-14T13:30:00Z","v":501,"vw":197.278},{"c":197.15,"h":197.15,"l":197.15,"n":9,"o":197.15,"t":"2026-10-14T14:45:00Z","v":711,"vw":197.15},{"c":194.33,"h":194.45,"l":194.23,"n":7,"o":194.45,"t":"2026-10-14T17:45:00Z","v":830,"vw":194.332751},{"c":194.275,"h":194.275,"l":194.275,"n":1,"o":194.275,"t":"2026-10-14T18:00:00Z","v":100,"vw":194.275},{"c":194.2,"h":194.2,"l":194.2,"n":1,"o":194.2,"t":"2026-10-14T18:15:00Z","v":130,"vw":194.2},{"c":194.3222,"h":194.3222,"l":194.05,"n":8,"o":194.05,"t":"2026-10-14T18:30:00Z","v":421,"vw":194.123878},{"c":193.86,"h":193.86,"l":193.86,"n":1,"o":193.86,"t":"2026-10-14T18:45:00Z","v":100,"vw":193.86},{"c":193.96,"h":193.96,"l":193.96,"n":1,"o":193.96,"t":"2026-10-14T19:00:00Z","v":100,"vw":193.96},{"c":193.96,"h":193.96,"l":193.96,"n":2,"o":193.96,"t":"2026-10-14T19:15:00Z","v":127,"vw":193.96},{"c":194.41,"h":194.42,"l":194.09,"n":10,"o":194.42,"t":"2026-10-14T19:30:00Z","v":756,"vw":194.303543},{"c":188.28,"h":188.45,"l":188.28,"n":6,"o":188.45,"t":"2026-10-15T13:30:00Z","v":306,"vw":188.336667},{"c":187.19,"h":189.53,"l":187.19,"n":4,"o":189.53,"t":"2026-10-15T13:45:00Z","v":401,"vw":188.365},{"c":188.92,"h":188.95,"l":188.19,"n":9,"o":188.19,"t":"2026-10-15T14:00:00Z","v":936,"vw":188.5625},{"c":190.05,"h":191.57,"l":190.05,"n":6,"o":191.24,"t":"2026-10-15T15:30:00Z","v":878,"vw":191.0675},{"c":190.15,"h":190.15,"l":190.15,"n":2,"o":190.15,"t":"2026-10-15T16:30:00Z","v":110,"vw":190.15},{"c":191.02,"h":191.02,"l":191.02,"n":2,"o":191.02,"t":"2026-10-15T17:45:00Z","v":206,"vw":191.02},{"c":193.51,"h":193.51,"l":193.51,"n":1,"o":193.51,"t":"2026-10-15T19:45:00Z","v":200,"vw":193.51},{"c":189.65,"h":189.65,"l":189.65,"n":1,"o":189.65,"t":"2026-10-16T13:45:00Z","v":200,"vw":189.65},{"c":187.38,"h":189.72,"l":187.38,"n":3,"o":189.72,"t":"2026-10-16T17:45:00Z","v":310,"vw":188.94},{"c":185.88,"h":185.88,"l":185.88,"n":1,"o":185.88,"t":"2026-10-16T19:30:00Z","v":285,"vw":185.88},{"c":185.4065,"h":185.63,"l":185.4065,"n":4,"o":185.63,"t":"2026-10-16T19:45:00Z","v":1410,"vw":185.511045},{"c":189.45,"h":189.45,"l":189.45,"n":1,"o":189.45,"t":"2026-10-19T13:45:00Z","v":200,"vw":189.45},{"c":189.17,"h":189.17,"l":187.04,"n":3,"o":187.04,"t":"2026-10-19T14:30:00Z","v":400,"vw":188.105},{"c":189.1601,"h":189.1601,"l":189.1601,"n":1,"o":189.1601,"t":"2026-10-19T14:45:00Z","v":200,"vw":189.1601},{"c":189.52,"h":189.52,"l":189.52,"n":1,"o":189.52,"t":"2026-10-19T16:30:00Z","v":1599,"vw":189.52},{"c":189.05,"h":189.05,"l":186.81,"n":5,"o":186.81,"t":"2026-10-19T17:15:00Z","v":403,"vw":188.064902},{"c":188.95,"h":188.95,"l":187.2,"n":2,"o":187.2,"t":"2026-10-19T19:00:00Z","v":400,"vw":188.075},{"c":185.5,"h":185.5,"l":185.5,"n":2,"o":185.5,"t":"2026-10-20T13:45:00Z","v":254,"vw":185.5},{"c":188.4,"h":188.4,"l":188.4,"n":1,"o":188.4,"t":"2026-10-20T15:30:00Z","v":200,"vw":188.4},{"c":188.56,"h":188.56,"l":188.56,"n":2,"o":188.56,"t":"2026-10-20T18:15:00Z","v":205,"vw":188.56},{"c":190.6,"h":190.6,"l":189.21,"n":2,"o":189.21,"t":"2026-10-21T15:45:00Z","v":400,"vw":189.905},{"c":189.53,"h":189.53,"l":189.53,"n":1,"o":189.53,"t":"2026-10-21T18:45:00Z","v":200,"vw":189.53},{"c":187.27,"h":187.27,"l":187.27,"n":2,"o":187.27,"t":"2026-10-22T13:30:00Z","v":146,"vw":187.27},{"c":184.18,"h":184.18,"l":184.18,"n":3,"o":184.18,"t":"2026-10-22T15:00:00Z","v":191,"vw":184.18},{"c":185.72,"h":185.72,"l":185.72,"n":1,"o":185.72,"t":"2026-10-22T15:15:00Z","v":200,"vw":185.72},{"c":187.47,"h":187.47,"l":187.47,"n":3,"o":187.47,"t":"2026-10-22T15:30:00Z","v":207,"vw":187.47},{"c":184.22,"h":184.22,"l":184.22,"n":1,"o":184.22,"t":"2026-10-22T17:45:00Z","v":100,"vw":184.22},{"c":183.89,"h":183.89,"l":183.89,"n":1,"o":183.89,"t":"2026-10-22T18:00:00Z","v":100,"vw":183.89},{"c":184.44,"h":185.59,"l":184.44,"n":2,"o":185.59,"t":"2026-10-22T18:15:00Z","v":300,"vw":185.206667},{"c":184.09,"h":184.09,"l":184.09,"n":1,"o":184.09,"t":"2026-10-22T18:30:00Z","v":100,"vw":184.09},{"c":184.185,"h":184.185,"l":184.185,"n":1,"o":184.185,"t":"2026-10-22T18:45:00Z","v":100,"vw":184.185},{"c":184.34,"h":184.34,"l":184.34,"n":1,"o":184.34,"t":"2026-10-22T19:00:00Z","v":100,"vw":184.34},{"c":184.34,"h":184.34,"l":184.34,"n":4,"o":184.34,"t":"2026-10-22T19:15:00Z","v":381,"vw":184.34},{"c":184.01,"h":184.01,"l":184.01,"n":3,"o":184.01,"t":"2026-10-22T19:30:00Z","v":180,"vw":184.01},{"c":184.32,"h":184.32,"l":184.13,"n":2,"o":184.13,"t":"2026-10-22T19:45:00Z","v":327,"vw":184.261896}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8813396216407989,"strike":213.12201261197336,"iv":0.3762585511540635,"gamma":0.009027120451239035,"theta":-0.06122404527489521,"vega":0.09077344115715029,"rho":0.01309249008857001,"breakevenPct":16.10424925868824},{"delta":0.15,"premium":1.2520490135718705,"strike":204.14959155356775,"iv":0.3227684627854602,"gamma":0.013884317502169105,"theta":-0.070343337723523,"vega":0.1203301784594584,"rho":0.019669919874326515,"breakevenPct":11.43752200908183},{"delta":0.2,"premium":1.75,"strike":200,"iv":0.3145,"gamma":0.0171,"theta":-0.0826,"vega":0.1455,"rho":0.026351851902184125,"breakevenPct":9.456380208333337},{"delta":0.25,"premium":2.34532967032967,"strike":197.13186813186815,"iv":0.3161208791208791,"gamma":0.019307692307692307,"theta":-0.09465934065934066,"vega":0.1650296703296703,"rho":0.03300376070834425,"breakevenPct":8.223306099282667},{"delta":0.3,"premium":3.0379807692307694,"strike":194.70673076923077,"iv":0.32183990384615385,"gamma":0.02077596153846154,"theta":-0.10577307692307693,"vega":0.1805423076923077,"rho":0.03964760050097254,"breakevenPct":7.283372145432692},{"delta":0.35,"premium":3.7917763157894737,"strike":192.35526315789474,"iv":0.3254276315789474,"gamma":0.02189342105263158,"theta":-0.11444342105263158,"vega":0.1923657894736842,"rho":0.04627920754847441,"breakevenPct":6.41657957556653},{"delta":0.4,"premium":4.611858974358975,"strike":190.0897435897436,"iv":0.32808589743589744,"gamma":0.022682051282051283,"theta":-0.12097692307692308,"vega":0.2006948717948718,"rho":0.052882895841281606,"breakevenPct":5.632379863336901},{"delta":0.45,"premium":5.579735682819383,"strike":187.9339207048458,"iv":0.33459251101321585,"gamma":0.0228,"theta":-0.1269057268722467,"vega":0.20557929515418502,"rho":0.059428534068608777,"breakevenPct":4.987877814488506},{"delta":0.5,"premium":6.716591928251121,"strike":185.76681614349775,"iv":0.3438730941704036,"gamma":0.022353363228699553,"theta":-0.13200986547085203,"vega":0.20725336322869956,"rho":0.06588276157962697,"breakevenPct":4.428932330592926},{"delta":0.55,"premium":7.868778280542987,"strike":183.51131221719456,"iv":0.3466285067873303,"gamma":0.02195339366515837,"theta":-0.1328977375565611,"vega":0.20556696832579185,"rho":0.07232732535844551,"breakevenPct":3.830344237053799}],"put":[{"delta":0.45,"premium":7.015121951219513,"strike":183.4780487804878,"iv":0.3730439024390244,"gamma":0.02039560975609756,"theta":-0.12255658536585366,"vega":0.20556926829268293,"rho":-0.07304502654773297,"breakevenPct":4.262735010162601},{"delta":0.5,"premium":8.094811320754717,"strike":185.87735849056602,"iv":0.36557830188679247,"gamma":0.02097547169811321,"theta":-0.11982075471698113,"vega":0.20726320754716981,"rho":-0.08127082744968951,"breakevenPct":3.546795155267295},{"delta":0.55,"premium":9.33490566037736,"strike":188.24528301886792,"iv":0.36098490566037733,"gamma":0.0211,"theta":-0.11606037735849055,"vega":0.2056075471698113,"rho":-0.0895862709910163,"breakevenPct":2.9349081171383555},{"delta":0.6,"premium":10.70829145728643,"strike":190.62814070351757,"iv":0.35670251256281404,"gamma":0.020811557788944723,"theta":-0.11036934673366836,"vega":0.20066683417085426,"rho":-0.09797629256708375,"breakevenPct":2.387234566931877},{"delta":0.65,"premium":12.25585106382979,"strike":193.07978723404256,"iv":0.35323191489361705,"gamma":0.020168085106382978,"theta":-0.1029845744680851,"vega":0.19238882978723404,"rho":-0.10646718128975341,"breakevenPct":1.8967360187647657},{"delta":0.7,"premium":14.114814814814814,"strike":195.73544973544972,"iv":0.3519968253968254,"gamma":0.019005820105820106,"theta":-0.09423174603174604,"vega":0.18054920634920635,"rho":-0.11517384106284234,"breakevenPct":1.4644992835097006},{"delta":0.75,"premium":16.347368421052632,"strike":198.68421052631578,"iv":0.3523263157894737,"gamma":0.017389473684210528,"theta":-0.08367894736842106,"vega":0.16507368421052632,"rho":-0.12411303964346732,"breakevenPct":1.075932017543856},{"delta":0.8,"premium":19.453874813710883,"strike":202.41430700447094,"iv":0.357179433681073,"gamma":0.015003129657228016,"theta":-0.07098763040238448,"vega":0.144407302533532,"rho":-0.13369954404468468,"breakevenPct":0.7376127437282574},{"delta":0.85,"premium":24.022499999999997,"strike":207.54999999999998,"iv":0.37447699999999995,"gamma":0.012023000000000002,"theta":-0.058403000000000004,"vega":0.12088900000000001,"rho":-0.14438541464703314,"breakevenPct":0.4299587673611045},{"delta":0.9,"premium":30.114218009478673,"strike":214.1824644549763,"iv":0.38899431279620855,"gamma":0.00860876777251185,"theta":-0.039872037914691946,"vega":0.09083293838862559,"rho":-0.15623906084716493,"breakevenPct":0.13658504476039354}]},"raw":{"call":[{"delta":0.1,"premium":0.8813396216407989,"strike":213.12201261197336,"iv":0.3762585511540635,"gamma":0.009027120451239035,"theta":-0.06122404527489521,"vega":0.09077344115715029,"rho":0.01309249008857001,"breakevenPct":16.10424925868824},{"delta":0.15,"premium":1.2520490135718705,"strike":204.14959155356775,"iv":0.3227684627854602,"gamma":0.013884317502169105,"theta":-0.070343337723523,"vega":0.1203301784594584,"rho":0.019669919874326515,"breakevenPct":11.43752200908183},{"delta":0.2,"premium":1.75,"strike":200,"iv":0.3145,"gamma":0.0171,"theta":-0.0826,"vega":0.1455,"rho":0.026351851902184125,"breakevenPct":9.456380208333337},{"delta":0.25,"premium":2.34532967032967,"strike":197.13186813186815,"iv":0.3161208791208791,"gamma":0.019307692307692307,"theta":-0.09465934065934066,"vega":0.1650296703296703,"rho":0.03300376070834425,"breakevenPct":8.223306099282667},{"delta":0.3,"premium":3.0379807692307694,"strike":194.70673076923077,"iv":0.32183990384615385,"gamma":0.02077596153846154,"theta":-0.10577307692307693,"vega":0.1805423076923077,"rho":0.03964760050097254,"breakevenPct":7.283372145432692},{"delta":0.35,"premium":3.7917763157894737,"strike":192.35526315789474,"iv":0.3254276315789474,"gamma":0.02189342105263158,"theta":-0.11444342105263158,"vega":0.1923657894736842,"rho":0.04627920754847441,"breakevenPct":6.41657957556653},{"delta":0.4,"premium":4.611858974358975,"strike":190.0897435897436,"iv":0.32808589743589744,"gamma":0.022682051282051283,"theta":-0.12097692307692308,"vega":0.2006948717948718,"rho":0.052882895841281606,"breakevenPct":5.632379863336901},{"delta":0.45,"premium":5.579735682819383,"strike":187.9339207048458,"iv":0.33459251101321585,"gamma":0.0228,"theta":-0.1269057268722467,"vega":0.20557929515418502,"rho":0.059428534068608777,"breakevenPct":4.987877814488506},{"delta":0.5,"premium":6.716591928251121,"strike":185.76681614349775,"iv":0.3438730941704036,"gamma":0.022353363228699553,"theta":-0.13200986547085203,"vega":0.20725336322869956,"rho":0.06588276157962697,"breakevenPct":4.428932330592926},{"delta":0.55,"premium":7.868778280542987,"strike":183.51131221719456,"iv":0.3466285067873303,"gamma":0.02195339366515837,"theta":-0.1328977375565611,"vega":0.20556696832579185,"rho":0.07232732535844551,"breakevenPct":3.830344237053799}],"put":[{"delta":0.45,"premium":7.015121951219513,"strike":183.4780487804878,"iv":0.3730439024390244,"gamma":0.02039560975609756,"theta":-0.12255658536585366,"vega":0.20556926829268293,"rho":-0.07304502654773297,"breakevenPct":4.262735010162601},{"delta":0.5,"premium":8.094811320754717,"strike":185.87735849056602,"iv":0.36557830188679247,"gamma":0.02097547169811321,"theta":-0.11982075471698113,"vega":0.20726320754716981,"rho":-0.08127082744968951,"breakevenPct":3.546795155267295},{"delta":0.55,"premium":9.33490566037736,"strike":188.24528301886792,"iv":0.36098490566037733,"gamma":0.0211,"theta":-0.11606037735849055,"vega":0.2056075471698113,"rho":-0.0895862709910163,"breakevenPct":2.9349081171383555},{"delta":0.6,"premium":10.70829145728643,"strike":190.62814070351757,"iv":0.35670251256281404,"gamma":0.020811557788944723,"theta":-0.11036934673366836,"vega":0.20066683417085426,"rho":-0.09797629256708375,"breakevenPct":2.387234566931877},{"delta":0.65,"premium":12.25585106382979,"strike":193.07978723404256,"iv":0.35323191489361705,"gamma":0.020168085106382978,"theta":-0.1029845744680851,"vega":0.19238882978723404,"rho":-0.10646718128975341,"breakevenPct":1.8967360187647657},{"delta":0.7,"premium":14.114814814814814,"strike":195.73544973544972,"iv":0.3519968253968254,"gamma":0.019005820105820106,"theta":-0.09423174603174604,"vega":0.18054920634920635,"rho":-0.11517384106284234,"breakevenPct":1.4644992835097006},{"delta":0.75,"premium":16.347368421052632,"strike":198.68421052631578,"iv":0.3523263157894737,"gamma":0.017389473684210528,"theta":-0.08367894736842106,"vega":0.16507368421052632,"rho":-0.12411303964346732,"breakevenPct":1.075932017543856},{"delta":0.8,"premium":19.453874813710883,"strike":202.41430700447094,"iv":0.357179433681073,"gamma":0.015003129657228016,"theta":-0.07098763040238448,"vega":0.144407302533532,"rho":-0.13369954404468468,"breakevenPct":0.7376127437282574},{"delta":0.85,"premium":24.022499999999997,"strike":207.54999999999998,"iv":0.37447699999999995,"gamma":0.012023000000000002,"theta":-0.058403000000000004,"vega":0.12088900000000001,"rho":-0.14438541464703314,"breakevenPct":0.4299587673611045},{"delta":0.9,"premium":30.114218009478673,"strike":214.1824644549763,"iv":0.38899431279620855,"gamma":0.00860876777251185,"theta":-0.039872037914691946,"vega":0.09083293838862559,"rho":-0.15623906084716493,"breakevenPct":0.13658504476039354}]}},"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"}}