{"symbol":"PSCD","url":"https://intraalpha.com/companies/PSCD","capturedAt":"2026-10-30T16:19:16.265Z","state":"ready","quote":{"symbol":"PSCD","last_price":114.94,"prev_close":114.6608,"regular_close":114.94,"change":0.2792,"change_pct":0.2435,"regular_change":0.2792,"regular_change_pct":0.2435,"extended_change":0,"extended_change_pct":0,"bid":113.36,"ask":113.83,"bid_size":900,"ask_size":800,"volume":418,"vwap":114.934962,"open":114.94,"high":114.94,"low":114.92,"close":114.94,"trade_count":13,"last_trade_at":"2026-10-30T13:55:40.223570418Z","last_quote_at":"2026-10-30T16:19:07.505491104Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-30T12:18:45.262083847-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-10-30T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":22500000,"net_expense_ratio":0.0029,"portfolio_turnover":0.27,"dividend_yield":0.008,"inception_date":"2010-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-30T16:19:12.752086+00:00"},"optionObservedAt":"2026-10-30T16:04:41.869Z","bars":[{"c":110.815,"h":110.815,"l":110.815,"n":1,"o":110.815,"t":"2026-10-27T16:30:00Z","v":125,"vw":110.815},{"c":114.19,"h":114.19,"l":114.19,"n":1,"o":114.19,"t":"2026-10-29T19:00:00Z","v":104,"vw":114.19},{"c":114.4283,"h":114.4283,"l":114.4283,"n":1,"o":114.4283,"t":"2026-10-29T19:35:00Z","v":103,"vw":114.4283},{"c":114.94,"h":114.94,"l":114.92,"n":5,"o":114.94,"t":"2026-10-30T13:55:00Z","v":400,"vw":114.934962}],"history":[{"c":107.2847,"h":107.2847,"l":107.2847,"n":16,"o":107.2847,"t":"2024-10-28T04:00:00Z","v":138,"vw":107.2847},{"c":106.46,"h":106.63,"l":105.61,"n":69,"o":106.25,"t":"2024-10-29T04:00:00Z","v":6110,"vw":106.255305},{"c":107.32,"h":107.32,"l":106.48,"n":20,"o":106.48,"t":"2024-10-30T04:00:00Z","v":860,"vw":106.48},{"c":105.8511,"h":105.8511,"l":105.8511,"n":32,"o":105.8511,"t":"2024-10-31T04:00:00Z","v":370,"vw":105.8511},{"c":106.408,"h":106.408,"l":106.4,"n":31,"o":106.4,"t":"2024-11-01T04:00:00Z","v":322,"vw":106.4},{"c":107.8273,"h":107.8273,"l":107.8273,"n":23,"o":107.8273,"t":"2024-11-04T05:00:00Z","v":140,"vw":107.8273},{"c":109.7303,"h":109.7303,"l":107.58,"n":21,"o":107.58,"t":"2024-11-05T05:00:00Z","v":273,"vw":107.58},{"c":112.03,"h":113.09,"l":112.03,"n":36,"o":113.09,"t":"2024-11-06T05:00:00Z","v":2924,"vw":113.09},{"c":112.8997,"h":112.94,"l":112.48,"n":25,"o":112.48,"t":"2024-11-07T05:00:00Z","v":748,"vw":112.770508},{"c":112.67,"h":112.67,"l":112.6,"n":17,"o":112.62,"t":"2024-11-08T05:00:00Z","v":441,"vw":112.612481},{"c":113.69,"h":113.69,"l":113.44,"n":27,"o":113.44,"t":"2024-11-11T05:00:00Z","v":1070,"vw":113.591429},{"c":112.37,"h":112.37,"l":112.37,"n":19,"o":112.37,"t":"2024-11-12T05:00:00Z","v":110,"vw":112.37},{"c":112.1444,"h":113.4399,"l":112.1444,"n":28,"o":113.34,"t":"2024-11-13T05:00:00Z","v":1330,"vw":113.407183},{"c":111.3403,"h":111.74,"l":111.3403,"n":24,"o":111.73,"t":"2024-11-14T05:00:00Z","v":2018,"vw":111.72231},{"c":110.4871,"h":110.4871,"l":110.4871,"n":15,"o":110.4871,"t":"2024-11-15T05:00:00Z","v":85,"vw":110.4871},{"c":109.9495,"h":110.75,"l":109.9495,"n":20,"o":110.75,"t":"2024-11-18T05:00:00Z","v":265,"vw":110.75},{"c":109.17,"h":109.17,"l":109.17,"n":9,"o":109.17,"t":"2024-11-19T05:00:00Z","v":65,"vw":109.17},{"c":109.1119,"h":109.1119,"l":109.1119,"n":16,"o":109.1119,"t":"2024-11-20T05:00:00Z","v":145,"vw":0},{"c":110.5495,"h":110.5495,"l":110.5495,"n":16,"o":110.5495,"t":"2024-11-21T05:00:00Z","v":89,"vw":110.5495},{"c":112.9822,"h":112.9822,"l":112.9301,"n":16,"o":112.9301,"t":"2024-11-22T05:00:00Z","v":516,"vw":112.9301},{"c":117.95,"h":119.15,"l":117.95,"n":52,"o":119,"t":"2024-11-25T05:00:00Z","v":941,"vw":119.055},{"c":115.71,"h":117.18,"l":115.47,"n":47,"o":117.18,"t":"2024-11-26T05:00:00Z","v":2981,"vw":116.89541},{"c":116.1817,"h":116.48,"l":116.04,"n":54,"o":116.275,"t":"2024-11-27T05:00:00Z","v":2835,"vw":116.252231},{"c":116.6741,"h":116.68,"l":116.6741,"n":11,"o":116.68,"t":"2024-11-29T05:00:00Z","v":183,"vw":116.68},{"c":118.3063,"h":118.5965,"l":118.3063,"n":20,"o":118.5965,"t":"2024-12-02T05:00:00Z","v":499,"vw":118.5965},{"c":117.54,"h":117.7199,"l":117.54,"n":17,"o":117.7199,"t":"2024-12-03T05:00:00Z","v":318,"vw":117.7199},{"c":118.1453,"h":118.1453,"l":117.97,"n":28,"o":118.0296,"t":"2024-12-04T05:00:00Z","v":834,"vw":118.00946},{"c":115.51,"h":116.53,"l":115.51,"n":20,"o":116.15,"t":"2024-12-05T05:00:00Z","v":525,"vw":116.322072},{"c":116.2457,"h":116.2457,"l":116.0717,"n":14,"o":116.0717,"t":"2024-12-06T05:00:00Z","v":336,"vw":116.0717},{"c":116.5705,"h":117.21,"l":116.5705,"n":19,"o":117.21,"t":"2024-12-09T05:00:00Z","v":548,"vw":116.941734},{"c":116.32,"h":117.02,"l":116.32,"n":23,"o":117.02,"t":"2024-12-10T05:00:00Z","v":515,"vw":117.013353},{"c":116.4506,"h":116.8375,"l":116.4506,"n":13,"o":116.78,"t":"2024-12-11T05:00:00Z","v":468,"vw":116.818333},{"c":115.2254,"h":115.757,"l":115.2254,"n":20,"o":115.757,"t":"2024-12-12T05:00:00Z","v":316,"vw":115.757},{"c":114.4612,"h":114.4612,"l":114.4612,"n":13,"o":114.4612,"t":"2024-12-13T05:00:00Z","v":90,"vw":114.4612},{"c":114.7926,"h":115.805,"l":114.7926,"n":23,"o":115.805,"t":"2024-12-16T05:00:00Z","v":235,"vw":115.805},{"c":113.94,"h":113.94,"l":113.94,"n":15,"o":113.94,"t":"2024-12-17T05:00:00Z","v":32,"vw":113.94},{"c":109.7,"h":109.7,"l":109.7,"n":16,"o":109.7,"t":"2024-12-18T05:00:00Z","v":26,"vw":109.7},{"c":109.2921,"h":109.2921,"l":109.2921,"n":25,"o":109.2921,"t":"2024-12-19T05:00:00Z","v":73,"vw":109.2921},{"c":110.26,"h":111.1,"l":110.26,"n":23,"o":111.1,"t":"2024-12-20T05:00:00Z","v":686,"vw":111.041934},{"c":109.3357,"h":109.3357,"l":108.7345,"n":23,"o":108.7345,"t":"2024-12-23T05:00:00Z","v":640,"vw":108.981565},{"c":110.0588,"h":110.0588,"l":110.0588,"n":13,"o":110.0588,"t":"2024-12-24T05:00:00Z","v":62,"vw":110.0588},{"c":110.6,"h":110.83,"l":109.9122,"n":24,"o":109.9122,"t":"2024-12-26T05:00:00Z","v":398,"vw":110.351339},{"c":109.3577,"h":109.3577,"l":109.3577,"n":19,"o":109.3577,"t":"2024-12-27T05:00:00Z","v":97,"vw":109.3577},{"c":108.68,"h":109.0962,"l":107.4418,"n":53,"o":107.4418,"t":"2024-12-30T05:00:00Z","v":1959,"vw":108.258394},{"c":108.9307,"h":109.03,"l":108.9307,"n":19,"o":108.94,"t":"2024-12-31T05:00:00Z","v":1071,"vw":109.019146},{"c":108.69,"h":110.47,"l":108.69,"n":33,"o":110.47,"t":"2025-01-02T05:00:00Z","v":699,"vw":110.2151},{"c":109.2701,"h":109.2701,"l":108.39,"n":22,"o":108.39,"t":"2025-01-03T05:00:00Z","v":505,"vw":108.805},{"c":109.43,"h":110.47,"l":109.43,"n":29,"o":110.47,"t":"2025-01-06T05:00:00Z","v":209,"vw":110.47},{"c":108.3263,"h":108.5999,"l":108.2826,"n":16,"o":108.5999,"t":"2025-01-07T05:00:00Z","v":724,"vw":108.465862},{"c":108.3615,"h":108.3615,"l":108.3615,"n":13,"o":108.3615,"t":"2025-01-08T05:00:00Z","v":59,"vw":108.3615},{"c":107.42,"h":107.465,"l":107.2,"n":24,"o":107.2,"t":"2025-01-10T05:00:00Z","v":702,"vw":107.333397},{"c":107.4302,"h":107.4302,"l":106.66,"n":22,"o":106.66,"t":"2025-01-13T05:00:00Z","v":176,"vw":106.66},{"c":108.3347,"h":108.56,"l":107,"n":60,"o":107,"t":"2025-01-14T05:00:00Z","v":3382,"vw":108.079863},{"c":109.6368,"h":110.97,"l":109.55,"n":23,"o":110.97,"t":"2025-01-15T05:00:00Z","v":1370,"vw":110.058736},{"c":109.7238,"h":109.7238,"l":109.589,"n":12,"o":109.589,"t":"2025-01-16T05:00:00Z","v":137,"vw":109.589},{"c":110.0564,"h":110.0564,"l":110.0564,"n":14,"o":110.0564,"t":"2025-01-17T05:00:00Z","v":227,"vw":110.0564},{"c":112.4009,"h":112.4009,"l":112.2299,"n":34,"o":112.2299,"t":"2025-01-21T05:00:00Z","v":634,"vw":112.2299},{"c":112.1128,"h":112.1128,"l":112.1128,"n":25,"o":112.1128,"t":"2025-01-22T05:00:00Z","v":173,"vw":112.1128},{"c":112.94,"h":112.94,"l":111.5,"n":25,"o":111.6,"t":"2025-01-23T05:00:00Z","v":800,"vw":111.865484},{"c":112.7641,"h":113.0601,"l":112.64,"n":52,"o":113.0601,"t":"2025-01-24T05:00:00Z","v":735,"vw":112.932475},{"c":113.42,"h":113.5,"l":111.83,"n":29,"o":111.83,"t":"2025-01-27T05:00:00Z","v":1692,"vw":111.958264},{"c":113.83,"h":114,"l":113.63,"n":36,"o":114,"t":"2025-01-28T05:00:00Z","v":1854,"vw":113.91809},{"c":113.5128,"h":113.88,"l":113.43,"n":11,"o":113.88,"t":"2025-01-29T05:00:00Z","v":377,"vw":113.73},{"c":116.1598,"h":116.1598,"l":116.1598,"n":16,"o":116.1598,"t":"2025-01-30T05:00:00Z","v":273,"vw":116.1598},{"c":113.68,"h":115.408,"l":113.68,"n":37,"o":115.408,"t":"2025-01-31T05:00:00Z","v":1220,"vw":115.178286},{"c":111.13,"h":111.8174,"l":111.13,"n":45,"o":111.21,"t":"2025-02-03T05:00:00Z","v":4469,"vw":111.546709},{"c":112.613,"h":112.7,"l":111.4,"n":15,"o":111.4,"t":"2025-02-04T05:00:00Z","v":551,"vw":112.001802},{"c":113.4451,"h":113.55,"l":113,"n":35,"o":113,"t":"2025-02-05T05:00:00Z","v":4906,"vw":113.468254},{"c":112.88,"h":114.03,"l":112.63,"n":102,"o":114.03,"t":"2025-02-06T05:00:00Z","v":5924,"vw":113.453823},{"c":109.3984,"h":112.5,"l":109.36,"n":52,"o":112.5,"t":"2025-02-07T05:00:00Z","v":1871,"vw":110.287225},{"c":109.1808,"h":109.51,"l":109.1808,"n":35,"o":109.31,"t":"2025-02-10T05:00:00Z","v":1519,"vw":109.42508},{"c":109.3232,"h":109.3232,"l":109.0008,"n":14,"o":109.0008,"t":"2025-02-11T05:00:00Z","v":417,"vw":109.0008},{"c":108.376,"h":108.376,"l":107.44,"n":30,"o":107.44,"t":"2025-02-12T05:00:00Z","v":762,"vw":107.569825},{"c":109.702,"h":109.86,"l":109.01,"n":21,"o":109.01,"t":"2025-02-13T05:00:00Z","v":493,"vw":109.443966},{"c":109.92,"h":109.92,"l":109.92,"n":23,"o":109.92,"t":"2025-02-14T05:00:00Z","v":119,"vw":109.92},{"c":111.02,"h":111.02,"l":110.66,"n":21,"o":110.69,"t":"2025-02-18T05:00:00Z","v":730,"vw":110.669951},{"c":109.3014,"h":109.3014,"l":109.3014,"n":26,"o":109.3014,"t":"2025-02-19T05:00:00Z","v":239,"vw":109.3014},{"c":109.11,"h":109.165,"l":108.56,"n":18,"o":109.165,"t":"2025-02-20T05:00:00Z","v":262,"vw":108.878851},{"c":105.9099,"h":105.98,"l":105.9099,"n":23,"o":105.98,"t":"2025-02-21T05:00:00Z","v":353,"vw":105.98},{"c":106.4363,"h":106.4363,"l":106.4363,"n":18,"o":106.4363,"t":"2025-02-24T05:00:00Z","v":222,"vw":106.4363},{"c":106.8088,"h":106.8088,"l":106.52,"n":13,"o":106.52,"t":"2025-02-25T05:00:00Z","v":219,"vw":106.52},{"c":105.6829,"h":107.34,"l":105.6829,"n":26,"o":107.12,"t":"2025-02-26T05:00:00Z","v":1433,"vw":106.313942},{"c":102.28,"h":105.34,"l":102.28,"n":10,"o":105.34,"t":"2025-02-27T05:00:00Z","v":616,"vw":105.34},{"c":103.4,"h":103.4,"l":102.32,"n":21,"o":103.16,"t":"2025-02-28T05:00:00Z","v":1260,"vw":103.081158},{"c":100.2017,"h":103.91,"l":100.2017,"n":29,"o":103.91,"t":"2025-03-03T05:00:00Z","v":306,"vw":103.91},{"c":98.648,"h":98.648,"l":98.648,"n":12,"o":98.648,"t":"2025-03-04T05:00:00Z","v":33,"vw":98.648},{"c":99.8326,"h":99.8326,"l":98.5752,"n":10,"o":98.5752,"t":"2025-03-05T05:00:00Z","v":508,"vw":99.01002},{"c":98.1712,"h":98.7215,"l":98.1712,"n":25,"o":98.7215,"t":"2025-03-06T05:00:00Z","v":3053,"vw":98.397411},{"c":97.2909,"h":97.5137,"l":94.8459,"n":22,"o":94.8459,"t":"2025-03-07T05:00:00Z","v":514,"vw":96.309339},{"c":95.4675,"h":96.78,"l":95.28,"n":22,"o":96.78,"t":"2025-03-10T04:00:00Z","v":404,"vw":95.902807},{"c":93.6513,"h":95.81,"l":93.6513,"n":19,"o":95.81,"t":"2025-03-11T04:00:00Z","v":501,"vw":95.087174},{"c":92.76,"h":93.56,"l":92.38,"n":17,"o":93.56,"t":"2025-03-12T04:00:00Z","v":983,"vw":92.561209},{"c":89.9892,"h":92.8,"l":89.9892,"n":22,"o":92.8,"t":"2025-03-13T04:00:00Z","v":378,"vw":91.745},{"c":92.1226,"h":92.1226,"l":92.02,"n":20,"o":92.02,"t":"2025-03-14T04:00:00Z","v":340,"vw":92.02},{"c":93.31,"h":93.31,"l":91.8529,"n":52,"o":92.62,"t":"2025-03-17T04:00:00Z","v":1355,"vw":92.142048},{"c":91.8413,"h":91.9531,"l":91.59,"n":36,"o":91.9531,"t":"2025-03-18T04:00:00Z","v":2469,"vw":91.630118},{"c":94.04,"h":94.04,"l":94.04,"n":39,"o":94.04,"t":"2025-03-19T04:00:00Z","v":261,"vw":94.04},{"c":93.98,"h":95.11,"l":92.78,"n":35,"o":92.78,"t":"2025-03-20T04:00:00Z","v":15764,"vw":94.049128},{"c":93.66,"h":93.66,"l":92.57,"n":16,"o":92.57,"t":"2025-03-21T04:00:00Z","v":337,"vw":93.236977},{"c":96.55,"h":96.55,"l":95.792,"n":22,"o":95.792,"t":"2025-03-24T04:00:00Z","v":454,"vw":95.792},{"c":95.92,"h":96.0956,"l":95.82,"n":19,"o":95.8513,"t":"2025-03-25T04:00:00Z","v":3571,"vw":96.035875},{"c":95.22,"h":95.87,"l":94.9928,"n":30,"o":95.87,"t":"2025-03-26T04:00:00Z","v":1486,"vw":95.23929},{"c":94.77,"h":95.01,"l":94.71,"n":17,"o":95.01,"t":"2025-03-27T04:00:00Z","v":1230,"vw":94.95383},{"c":91.82,"h":91.98,"l":91.741,"n":29,"o":91.98,"t":"2025-03-28T04:00:00Z","v":967,"vw":91.950889},{"c":92.15,"h":92.24,"l":92.01,"n":35,"o":92.24,"t":"2025-03-31T04:00:00Z","v":930,"vw":92.06002},{"c":92.77,"h":92.77,"l":92.225,"n":27,"o":92.225,"t":"2025-04-01T04:00:00Z","v":506,"vw":92.225},{"c":95.02,"h":95.02,"l":93.1316,"n":13,"o":93.1316,"t":"2025-04-02T04:00:00Z","v":2550,"vw":93.1316},{"c":86.06,"h":90,"l":86.06,"n":54,"o":90,"t":"2025-04-03T04:00:00Z","v":2192,"vw":88.331017},{"c":85.47,"h":85.49,"l":82.15,"n":59,"o":82.63,"t":"2025-04-04T04:00:00Z","v":4822,"vw":83.986841},{"c":83.64,"h":85.14,"l":83.6002,"n":75,"o":84.75,"t":"2025-04-07T04:00:00Z","v":3616,"vw":84.125346},{"c":80.05,"h":87.19,"l":79.29,"n":48,"o":87.19,"t":"2025-04-08T04:00:00Z","v":8356,"vw":81.637644},{"c":88.2,"h":88.77,"l":79.3342,"n":52,"o":79.3342,"t":"2025-04-09T04:00:00Z","v":1872,"vw":81.558045},{"c":84.52,"h":85.64,"l":82.86,"n":34,"o":85.64,"t":"2025-04-10T04:00:00Z","v":3916,"vw":84.212682},{"c":84.49,"h":84.58,"l":82.65,"n":25,"o":84.07,"t":"2025-04-11T04:00:00Z","v":785,"vw":83.867778},{"c":85.09,"h":85.09,"l":84.19,"n":16,"o":84.19,"t":"2025-04-14T04:00:00Z","v":594,"vw":84.19},{"c":84.1834,"h":84.1834,"l":84.1834,"n":9,"o":84.1834,"t":"2025-04-15T04:00:00Z","v":64,"vw":84.1834},{"c":83.1032,"h":83.1032,"l":83.1032,"n":11,"o":83.1032,"t":"2025-04-16T04:00:00Z","v":73,"vw":83.1032},{"c":84.82,"h":84.82,"l":83.39,"n":19,"o":83.39,"t":"2025-04-17T04:00:00Z","v":1830,"vw":83.593057},{"c":83.67,"h":83.67,"l":83.66,"n":19,"o":83.66,"t":"2025-04-21T04:00:00Z","v":283,"vw":83.66},{"c":86.54,"h":86.54,"l":84.78,"n":15,"o":84.78,"t":"2025-04-22T04:00:00Z","v":540,"vw":84.78},{"c":87.1906,"h":88.23,"l":87.1906,"n":14,"o":88.23,"t":"2025-04-23T04:00:00Z","v":383,"vw":87.812867},{"c":88.5416,"h":88.5416,"l":87.83,"n":10,"o":87.83,"t":"2025-04-24T04:00:00Z","v":242,"vw":87.83},{"c":88.48,"h":88.48,"l":87.96,"n":9,"o":87.96,"t":"2025-04-25T04:00:00Z","v":196,"vw":87.96},{"c":88.54,"h":89.325,"l":87.73,"n":23,"o":89.325,"t":"2025-04-28T04:00:00Z","v":836,"vw":88.902111},{"c":88.18,"h":88.18,"l":88.18,"n":25,"o":88.18,"t":"2025-04-29T04:00:00Z","v":177,"vw":88.18},{"c":87.26,"h":87.26,"l":87.02,"n":15,"o":87.02,"t":"2025-04-30T04:00:00Z","v":887,"vw":87.02},{"c":88.26,"h":88.4956,"l":87.86,"n":21,"o":87.86,"t":"2025-05-01T04:00:00Z","v":806,"vw":88.314},{"c":91.344,"h":91.344,"l":91.344,"n":14,"o":91.344,"t":"2025-05-02T04:00:00Z","v":98,"vw":91.344},{"c":90.98,"h":91.65,"l":90.98,"n":15,"o":91.13,"t":"2025-05-05T04:00:00Z","v":345,"vw":91.460909},{"c":90.35,"h":90.38,"l":89.81,"n":24,"o":89.81,"t":"2025-05-06T04:00:00Z","v":2840,"vw":90.225636},{"c":91.65,"h":92.08,"l":91.65,"n":13,"o":92.08,"t":"2025-05-07T04:00:00Z","v":210,"vw":92.08},{"c":93.71,"h":94.0512,"l":93.71,"n":15,"o":94.01,"t":"2025-05-08T04:00:00Z","v":372,"vw":94.0306},{"c":94,"h":94.02,"l":93.65,"n":16,"o":94.02,"t":"2025-05-09T04:00:00Z","v":1119,"vw":93.688},{"c":99.05,"h":99.05,"l":98.34,"n":38,"o":98.34,"t":"2025-05-12T04:00:00Z","v":2346,"vw":98.34},{"c":99.66,"h":99.66,"l":99.6,"n":15,"o":99.6,"t":"2025-05-13T04:00:00Z","v":1198,"vw":99.6},{"c":98.36,"h":99.145,"l":98.36,"n":18,"o":99.145,"t":"2025-05-14T04:00:00Z","v":277,"vw":99.145},{"c":99.5102,"h":99.5102,"l":99.19,"n":35,"o":99.31,"t":"2025-05-15T04:00:00Z","v":1883,"vw":99.246011},{"c":100.6554,"h":100.6554,"l":100.039,"n":21,"o":100.039,"t":"2025-05-16T04:00:00Z","v":513,"vw":100.319571},{"c":99.4955,"h":99.59,"l":98.76,"n":30,"o":98.76,"t":"2025-05-19T04:00:00Z","v":1296,"vw":99.242262},{"c":99.3254,"h":99.929,"l":99.02,"n":21,"o":99.929,"t":"2025-05-20T04:00:00Z","v":907,"vw":99.314552},{"c":95.9993,"h":96.415,"l":95.86,"n":29,"o":96.415,"t":"2025-05-21T04:00:00Z","v":1921,"vw":96.008989},{"c":97.5223,"h":97.5223,"l":96.82,"n":16,"o":96.82,"t":"2025-05-22T04:00:00Z","v":656,"vw":97.041854},{"c":96.834,"h":96.834,"l":96.2131,"n":12,"o":96.2131,"t":"2025-05-23T04:00:00Z","v":538,"vw":96.221397},{"c":99.2498,"h":99.2498,"l":99.2498,"n":12,"o":99.2498,"t":"2025-05-27T04:00:00Z","v":121,"vw":99.2498},{"c":98.23,"h":98.7134,"l":98.23,"n":13,"o":98.7134,"t":"2025-05-28T04:00:00Z","v":512,"vw":98.515373},{"c":98.17,"h":98.17,"l":98.17,"n":12,"o":98.17,"t":"2025-05-29T04:00:00Z","v":61,"vw":98.17},{"c":98.3754,"h":98.3754,"l":98.3754,"n":16,"o":98.3754,"t":"2025-05-30T04:00:00Z","v":212,"vw":98.3754},{"c":98.0293,"h":98.0293,"l":98.0293,"n":25,"o":98.0293,"t":"2025-06-02T04:00:00Z","v":238,"vw":98.0293},{"c":99.2263,"h":99.2263,"l":98.09,"n":12,"o":98.09,"t":"2025-06-03T04:00:00Z","v":509,"vw":98.23645},{"c":99.2847,"h":99.2847,"l":99.2847,"n":10,"o":99.2847,"t":"2025-06-04T04:00:00Z","v":14,"vw":99.2847},{"c":99.2,"h":99.67,"l":99.2,"n":16,"o":99.67,"t":"2025-06-05T04:00:00Z","v":206,"vw":99.67},{"c":99.9006,"h":99.9006,"l":99.9006,"n":20,"o":99.9006,"t":"2025-06-06T04:00:00Z","v":157,"vw":99.9006},{"c":100.9053,"h":100.9053,"l":100.9053,"n":13,"o":100.9053,"t":"2025-06-09T04:00:00Z","v":123,"vw":100.9053},{"c":101.4388,"h":101.805,"l":100.9548,"n":18,"o":100.9548,"t":"2025-06-10T04:00:00Z","v":468,"vw":101.302618},{"c":100.9596,"h":101.9859,"l":100.87,"n":22,"o":101.9859,"t":"2025-06-11T04:00:00Z","v":500,"vw":101.425116},{"c":100.385,"h":100.41,"l":100.385,"n":19,"o":100.41,"t":"2025-06-12T04:00:00Z","v":197,"vw":100.41},{"c":97.3706,"h":99.22,"l":97.3706,"n":25,"o":98.79,"t":"2025-06-13T04:00:00Z","v":673,"vw":98.44708},{"c":99.76,"h":99.76,"l":99.76,"n":14,"o":99.76,"t":"2025-06-16T04:00:00Z","v":48,"vw":99.76},{"c":98.27,"h":99.4296,"l":98.27,"n":17,"o":99.4296,"t":"2025-06-17T04:00:00Z","v":521,"vw":99.173948},{"c":98.63,"h":99.3,"l":98.37,"n":30,"o":98.37,"t":"2025-06-18T04:00:00Z","v":4109,"vw":99.267366},{"c":99.24,"h":99.38,"l":98.88,"n":78,"o":99.02,"t":"2025-06-20T04:00:00Z","v":5059,"vw":99.117624},{"c":100,"h":100,"l":98.73,"n":22,"o":98.73,"t":"2025-06-23T04:00:00Z","v":368,"vw":98.73},{"c":100.42,"h":100.67,"l":100.42,"n":18,"o":100.66,"t":"2025-06-24T04:00:00Z","v":733,"vw":100.66843},{"c":98.88,"h":98.88,"l":98.88,"n":18,"o":98.88,"t":"2025-06-25T04:00:00Z","v":91,"vw":98.88},{"c":100.1794,"h":100.1794,"l":100.1794,"n":17,"o":100.1794,"t":"2025-06-26T04:00:00Z","v":102,"vw":100.1794},{"c":100.93,"h":100.93,"l":100.37,"n":24,"o":100.37,"t":"2025-06-27T04:00:00Z","v":313,"vw":100.37},{"c":100.66,"h":100.66,"l":100.66,"n":19,"o":100.66,"t":"2025-06-30T04:00:00Z","v":175,"vw":100.66},{"c":103.97,"h":104.5849,"l":103.97,"n":28,"o":104.43,"t":"2025-07-01T04:00:00Z","v":836,"vw":104.50745},{"c":105.7198,"h":105.7198,"l":104.7205,"n":14,"o":104.7205,"t":"2025-07-02T04:00:00Z","v":583,"vw":105.063051},{"c":105.7292,"h":105.7292,"l":105.6222,"n":12,"o":105.6222,"t":"2025-07-03T04:00:00Z","v":429,"vw":105.6222},{"c":103.68,"h":105.01,"l":103.68,"n":24,"o":105.01,"t":"2025-07-07T04:00:00Z","v":341,"vw":105.01},{"c":104.14,"h":104.14,"l":103.96,"n":20,"o":103.96,"t":"2025-07-08T04:00:00Z","v":383,"vw":104.024918},{"c":105.52,"h":105.52,"l":104.68,"n":14,"o":104.68,"t":"2025-07-09T04:00:00Z","v":307,"vw":104.68},{"c":106.83,"h":106.83,"l":106.83,"n":15,"o":106.83,"t":"2025-07-10T04:00:00Z","v":127,"vw":106.83},{"c":105.27,"h":105.27,"l":105.27,"n":14,"o":105.27,"t":"2025-07-11T04:00:00Z","v":49,"vw":105.27},{"c":105.02,"h":105.02,"l":104.91,"n":21,"o":104.91,"t":"2025-07-14T04:00:00Z","v":331,"vw":104.91},{"c":102.1609,"h":102.97,"l":102.1609,"n":11,"o":102.97,"t":"2025-07-15T04:00:00Z","v":170,"vw":102.97},{"c":102.4006,"h":102.4006,"l":102.4006,"n":18,"o":102.4006,"t":"2025-07-16T04:00:00Z","v":171,"vw":102.4006},{"c":103.0113,"h":103.0113,"l":103.0113,"n":17,"o":103.0113,"t":"2025-07-17T04:00:00Z","v":104,"vw":103.0113},{"c":102.4865,"h":102.4865,"l":102.4865,"n":9,"o":102.4865,"t":"2025-07-18T04:00:00Z","v":116,"vw":102.4865},{"c":102.9669,"h":102.9669,"l":102.9669,"n":14,"o":102.9669,"t":"2025-07-21T04:00:00Z","v":38,"vw":102.9669},{"c":106.1571,"h":106.16,"l":103.88,"n":27,"o":103.88,"t":"2025-07-22T04:00:00Z","v":1402,"vw":105.712043},{"c":107.4625,"h":107.4625,"l":107.4625,"n":5,"o":107.4625,"t":"2025-07-23T04:00:00Z","v":7,"vw":107.4625},{"c":104.7244,"h":104.7244,"l":104.7244,"n":11,"o":104.7244,"t":"2025-07-24T04:00:00Z","v":70,"vw":104.7244},{"c":105.4277,"h":105.4277,"l":105.35,"n":17,"o":105.35,"t":"2025-07-25T04:00:00Z","v":221,"vw":105.35},{"c":105.2754,"h":105.49,"l":105.01,"n":18,"o":105.49,"t":"2025-07-28T04:00:00Z","v":510,"vw":105.191655},{"c":103.6287,"h":103.6287,"l":103.6287,"n":15,"o":103.6287,"t":"2025-07-29T04:00:00Z","v":98,"vw":103.6287},{"c":102.5405,"h":104.01,"l":102.5405,"n":13,"o":104.01,"t":"2025-07-30T04:00:00Z","v":233,"vw":104.01},{"c":100.5629,"h":101.62,"l":100.5629,"n":17,"o":101.62,"t":"2025-07-31T04:00:00Z","v":291,"vw":101.62},{"c":99.924,"h":99.924,"l":99.49,"n":16,"o":99.49,"t":"2025-08-01T04:00:00Z","v":231,"vw":99.49},{"c":101.9369,"h":101.9369,"l":100.5,"n":22,"o":100.5,"t":"2025-08-04T04:00:00Z","v":242,"vw":100.5},{"c":102.5562,"h":102.56,"l":102.4,"n":10,"o":102.56,"t":"2025-08-05T04:00:00Z","v":235,"vw":102.48},{"c":103.5092,"h":103.5092,"l":102.87,"n":15,"o":102.87,"t":"2025-08-06T04:00:00Z","v":308,"vw":103.058053},{"c":103.9482,"h":103.9482,"l":103.9482,"n":22,"o":103.9482,"t":"2025-08-07T04:00:00Z","v":130,"vw":103.9482},{"c":103.4959,"h":103.4959,"l":103.4959,"n":10,"o":103.4959,"t":"2025-08-08T04:00:00Z","v":50,"vw":103.4959},{"c":103.7806,"h":103.7806,"l":103.7806,"n":11,"o":103.7806,"t":"2025-08-11T04:00:00Z","v":32,"vw":103.7806},{"c":108.2732,"h":108.2732,"l":106.4321,"n":8,"o":106.4321,"t":"2025-08-12T04:00:00Z","v":108,"vw":106.4321},{"c":112.1731,"h":112.1731,"l":112.1731,"n":15,"o":112.1731,"t":"2025-08-13T04:00:00Z","v":130,"vw":112.1731},{"c":110.6281,"h":110.6281,"l":109.59,"n":125,"o":110.61,"t":"2025-08-14T04:00:00Z","v":5679,"vw":110.443284},{"c":110.1716,"h":110.1716,"l":110.1716,"n":12,"o":110.1716,"t":"2025-08-15T04:00:00Z","v":68,"vw":110.1716},{"c":110.226,"h":110.226,"l":110.226,"n":29,"o":110.226,"t":"2025-08-18T04:00:00Z","v":323,"vw":110.226},{"c":110.4764,"h":110.4764,"l":110.4764,"n":10,"o":110.4764,"t":"2025-08-19T04:00:00Z","v":15,"vw":110.4764},{"c":109.294,"h":109.294,"l":109.294,"n":9,"o":109.294,"t":"2025-08-20T04:00:00Z","v":193,"vw":109.294},{"c":109.0386,"h":109.0386,"l":108.84,"n":15,"o":108.84,"t":"2025-08-21T04:00:00Z","v":367,"vw":108.881763},{"c":113.2444,"h":113.595,"l":113.2444,"n":22,"o":113.595,"t":"2025-08-22T04:00:00Z","v":425,"vw":113.595},{"c":112.6292,"h":112.6292,"l":112.6292,"n":15,"o":112.6292,"t":"2025-08-25T04:00:00Z","v":48,"vw":112.6292},{"c":113.0621,"h":113.0621,"l":112.82,"n":19,"o":112.82,"t":"2025-08-26T04:00:00Z","v":185,"vw":112.82},{"c":114.1089,"h":114.19,"l":113.9,"n":82,"o":113.94,"t":"2025-08-27T04:00:00Z","v":6643,"vw":113.995873},{"c":112.66,"h":112.66,"l":112.66,"n":18,"o":112.66,"t":"2025-08-28T04:00:00Z","v":170,"vw":112.66},{"c":112.0253,"h":112.68,"l":112.0253,"n":18,"o":112.68,"t":"2025-08-29T04:00:00Z","v":186,"vw":112.68},{"c":111.444,"h":111.444,"l":111.444,"n":25,"o":111.444,"t":"2025-09-02T04:00:00Z","v":282,"vw":111.444},{"c":111.7763,"h":112.0751,"l":111.7763,"n":30,"o":111.99,"t":"2025-09-03T04:00:00Z","v":289,"vw":112.03255},{"c":114.7558,"h":114.7558,"l":113.38,"n":25,"o":113.38,"t":"2025-09-04T04:00:00Z","v":396,"vw":113.471205},{"c":115.1268,"h":115.82,"l":114.6176,"n":18,"o":115.82,"t":"2025-09-05T04:00:00Z","v":632,"vw":115.4192},{"c":115.4902,"h":115.4902,"l":115.4902,"n":24,"o":115.4902,"t":"2025-09-08T04:00:00Z","v":368,"vw":115.4902},{"c":113.8384,"h":113.8384,"l":113.72,"n":20,"o":113.72,"t":"2025-09-09T04:00:00Z","v":650,"vw":113.72},{"c":112.7137,"h":112.7137,"l":112.7137,"n":13,"o":112.7137,"t":"2025-09-10T04:00:00Z","v":110,"vw":112.7137},{"c":115.9279,"h":115.9279,"l":115.3,"n":20,"o":115.3,"t":"2025-09-11T04:00:00Z","v":1058,"vw":115.474268},{"c":113.2472,"h":115.65,"l":113.2472,"n":29,"o":115.65,"t":"2025-09-12T04:00:00Z","v":800,"vw":114.986667},{"c":113.2139,"h":113.2139,"l":113.2139,"n":11,"o":113.2139,"t":"2025-09-15T04:00:00Z","v":13,"vw":113.2139},{"c":112.6097,"h":112.6097,"l":112.6097,"n":21,"o":112.6097,"t":"2025-09-16T04:00:00Z","v":305,"vw":112.6097},{"c":112.3942,"h":113.9,"l":112.3942,"n":19,"o":113.9,"t":"2025-09-17T04:00:00Z","v":311,"vw":113.9},{"c":113.7284,"h":113.7284,"l":112.32,"n":29,"o":112.32,"t":"2025-09-18T04:00:00Z","v":660,"vw":112.32},{"c":112.1088,"h":112.1088,"l":112.1088,"n":14,"o":112.1088,"t":"2025-09-19T04:00:00Z","v":77,"vw":112.1088},{"c":111.2102,"h":111.64,"l":111.2102,"n":21,"o":111.64,"t":"2025-09-22T04:00:00Z","v":366,"vw":111.64},{"c":111.4837,"h":111.68,"l":111.4837,"n":15,"o":111.68,"t":"2025-09-23T04:00:00Z","v":274,"vw":111.68},{"c":111.2628,"h":111.2628,"l":111.2628,"n":11,"o":111.2628,"t":"2025-09-24T04:00:00Z","v":15,"vw":111.2628},{"c":110.0001,"h":110.16,"l":109.895,"n":29,"o":110.16,"t":"2025-09-25T04:00:00Z","v":529,"vw":110.069342},{"c":111.5563,"h":111.5563,"l":111.5563,"n":35,"o":111.5563,"t":"2025-09-26T04:00:00Z","v":212,"vw":111.5563},{"c":112.2075,"h":112.53,"l":111.57,"n":22,"o":112.53,"t":"2025-09-29T04:00:00Z","v":732,"vw":111.961758},{"c":111.527,"h":111.527,"l":110.77,"n":20,"o":110.77,"t":"2025-09-30T04:00:00Z","v":151,"vw":110.77},{"c":112.1618,"h":112.1618,"l":112.1618,"n":28,"o":112.1618,"t":"2025-10-01T04:00:00Z","v":127,"vw":112.1618},{"c":113.0573,"h":113.0573,"l":112.17,"n":26,"o":112.17,"t":"2025-10-02T04:00:00Z","v":382,"vw":112.17},{"c":113.3929,"h":113.66,"l":113.3929,"n":24,"o":113.66,"t":"2025-10-03T04:00:00Z","v":322,"vw":113.66},{"c":110.6516,"h":112.43,"l":110.65,"n":24,"o":112.43,"t":"2025-10-06T04:00:00Z","v":537,"vw":111.663313},{"c":107.8604,"h":108.4,"l":107.8604,"n":36,"o":108.4,"t":"2025-10-07T04:00:00Z","v":728,"vw":108.32809},{"c":108.0934,"h":108.0934,"l":108.0934,"n":22,"o":108.0934,"t":"2025-10-08T04:00:00Z","v":114,"vw":108.0934},{"c":106.598,"h":108.02,"l":106.598,"n":21,"o":108.02,"t":"2025-10-09T04:00:00Z","v":692,"vw":108.02},{"c":103.6313,"h":106.78,"l":103.6313,"n":41,"o":106.78,"t":"2025-10-10T04:00:00Z","v":1071,"vw":106.78},{"c":105.928,"h":105.928,"l":105.25,"n":22,"o":105.25,"t":"2025-10-13T04:00:00Z","v":231,"vw":105.25},{"c":108.5624,"h":108.5624,"l":107.1955,"n":24,"o":107.1955,"t":"2025-10-14T04:00:00Z","v":655,"vw":107.941697},{"c":108.8969,"h":109.5196,"l":108.8969,"n":20,"o":109.5196,"t":"2025-10-15T04:00:00Z","v":717,"vw":109.5196},{"c":108.3483,"h":108.3483,"l":108.3483,"n":11,"o":108.3483,"t":"2025-10-16T04:00:00Z","v":14,"vw":108.3483},{"c":108.4126,"h":108.4126,"l":108.4126,"n":15,"o":108.4126,"t":"2025-10-17T04:00:00Z","v":81,"vw":108.4126},{"c":109.6375,"h":109.801,"l":109.6375,"n":23,"o":109.801,"t":"2025-10-20T04:00:00Z","v":286,"vw":109.801},{"c":111.7002,"h":111.7002,"l":109.2,"n":18,"o":109.2,"t":"2025-10-21T04:00:00Z","v":208,"vw":109.2},{"c":111.1735,"h":111.1735,"l":111.1735,"n":19,"o":111.1735,"t":"2025-10-22T04:00:00Z","v":109,"vw":111.1735},{"c":112.0191,"h":112.0191,"l":112.0191,"n":19,"o":112.0191,"t":"2025-10-23T04:00:00Z","v":79,"vw":112.0191},{"c":111.9122,"h":112.75,"l":111.9122,"n":15,"o":112.75,"t":"2025-10-24T04:00:00Z","v":305,"vw":112.75},{"c":112.1657,"h":113.03,"l":112.1657,"n":24,"o":113.03,"t":"2025-10-27T04:00:00Z","v":483,"vw":113.00146},{"c":111.0159,"h":111.63,"l":111.0159,"n":21,"o":111.63,"t":"2025-10-28T04:00:00Z","v":372,"vw":111.63},{"c":104.8547,"h":108.2,"l":104.55,"n":96,"o":108.2,"t":"2025-10-29T04:00:00Z","v":5356,"vw":104.997311},{"c":103.3487,"h":104.34,"l":103.3487,"n":23,"o":104.34,"t":"2025-10-30T04:00:00Z","v":487,"vw":104.34},{"c":102.5891,"h":102.5891,"l":102.5891,"n":32,"o":102.5891,"t":"2025-10-31T04:00:00Z","v":352,"vw":102.5891},{"c":101.544,"h":101.544,"l":101.2137,"n":35,"o":101.2137,"t":"2025-11-03T05:00:00Z","v":536,"vw":101.2137},{"c":100.705,"h":100.705,"l":99.99,"n":41,"o":99.99,"t":"2025-11-04T05:00:00Z","v":795,"vw":100.148879},{"c":102.0478,"h":102.38,"l":101.17,"n":32,"o":101.17,"t":"2025-11-05T05:00:00Z","v":418,"vw":101.824954},{"c":98.9148,"h":101.81,"l":98.85,"n":55,"o":101.81,"t":"2025-11-06T05:00:00Z","v":1646,"vw":99.66007},{"c":100.1056,"h":100.1056,"l":99.43,"n":32,"o":99.44,"t":"2025-11-07T05:00:00Z","v":610,"vw":99.433472},{"c":100.335,"h":100.335,"l":100.12,"n":41,"o":100.12,"t":"2025-11-10T05:00:00Z","v":527,"vw":100.16},{"c":100.8729,"h":100.8729,"l":100.77,"n":20,"o":100.77,"t":"2025-11-11T05:00:00Z","v":250,"vw":100.77},{"c":101.6347,"h":101.6347,"l":101.6347,"n":28,"o":101.6347,"t":"2025-11-12T05:00:00Z","v":471,"vw":101.6347},{"c":100.3076,"h":100.3076,"l":99.93,"n":39,"o":99.93,"t":"2025-11-13T05:00:00Z","v":1954,"vw":100.157088},{"c":99.3672,"h":99.61,"l":99.1,"n":39,"o":99.2,"t":"2025-11-14T05:00:00Z","v":711,"vw":99.349953},{"c":96.8679,"h":97.08,"l":96.8679,"n":34,"o":97.08,"t":"2025-11-17T05:00:00Z","v":454,"vw":97.08},{"c":97.2648,"h":97.2648,"l":96.36,"n":29,"o":96.36,"t":"2025-11-18T05:00:00Z","v":330,"vw":96.678681},{"c":97.1034,"h":97.1034,"l":97.1034,"n":23,"o":97.1034,"t":"2025-11-19T05:00:00Z","v":129,"vw":97.1034},{"c":95.8402,"h":98.33,"l":95.8402,"n":20,"o":98.33,"t":"2025-11-20T05:00:00Z","v":280,"vw":98.112222},{"c":100.3849,"h":100.82,"l":98.92,"n":57,"o":98.92,"t":"2025-11-21T05:00:00Z","v":3147,"vw":100.738734},{"c":100.6086,"h":100.7701,"l":100.6086,"n":27,"o":100.77,"t":"2025-11-24T05:00:00Z","v":469,"vw":100.7467},{"c":104.7323,"h":105.11,"l":104.7323,"n":35,"o":104.89,"t":"2025-11-25T05:00:00Z","v":739,"vw":105.003333},{"c":106.1991,"h":107.18,"l":106.1991,"n":49,"o":107.18,"t":"2025-11-26T05:00:00Z","v":618,"vw":107.18},{"c":105.9172,"h":105.9172,"l":105.9172,"n":18,"o":105.9172,"t":"2025-11-28T05:00:00Z","v":145,"vw":105.9172},{"c":106.0559,"h":106.75,"l":104.55,"n":38,"o":104.55,"t":"2025-12-01T05:00:00Z","v":537,"vw":106.033286},{"c":105.7536,"h":105.7536,"l":105.7536,"n":23,"o":105.7536,"t":"2025-12-02T05:00:00Z","v":165,"vw":105.7536},{"c":106.6633,"h":106.6633,"l":106.6633,"n":24,"o":106.6633,"t":"2025-12-03T05:00:00Z","v":121,"vw":106.6633},{"c":105.2519,"h":106.4119,"l":105.2519,"n":32,"o":106.4119,"t":"2025-12-04T05:00:00Z","v":899,"vw":106.060214},{"c":105.5463,"h":105.89,"l":105.5463,"n":28,"o":105.89,"t":"2025-12-05T05:00:00Z","v":517,"vw":105.88995},{"c":104.7203,"h":104.7203,"l":104.7203,"n":35,"o":104.7203,"t":"2025-12-08T05:00:00Z","v":339,"vw":104.7203},{"c":105.1059,"h":105.1059,"l":104.31,"n":25,"o":104.31,"t":"2025-12-09T05:00:00Z","v":465,"vw":104.31},{"c":107.6224,"h":107.6508,"l":106.41,"n":37,"o":106.41,"t":"2025-12-10T05:00:00Z","v":742,"vw":107.280412},{"c":108.9643,"h":108.9643,"l":108.9,"n":30,"o":108.9,"t":"2025-12-11T05:00:00Z","v":650,"vw":108.9},{"c":108.2524,"h":108.3,"l":108.2524,"n":17,"o":108.3,"t":"2025-12-12T05:00:00Z","v":147,"vw":108.3},{"c":108.1812,"h":108.47,"l":108.1812,"n":36,"o":108.25,"t":"2025-12-15T05:00:00Z","v":1144,"vw":108.403333},{"c":107.7632,"h":108.108,"l":107.66,"n":32,"o":108.08,"t":"2025-12-16T05:00:00Z","v":8002,"vw":107.711165},{"c":107.3294,"h":107.96,"l":107.3294,"n":39,"o":107.96,"t":"2025-12-17T05:00:00Z","v":728,"vw":107.96},{"c":107.7881,"h":107.7881,"l":107.7881,"n":24,"o":107.7881,"t":"2025-12-18T05:00:00Z","v":191,"vw":107.7881},{"c":107.5006,"h":107.5006,"l":107.5006,"n":24,"o":107.5006,"t":"2025-12-19T05:00:00Z","v":191,"vw":107.5006},{"c":106.9766,"h":106.9766,"l":106.9766,"n":29,"o":106.9766,"t":"2025-12-22T05:00:00Z","v":250,"vw":106.9766},{"c":106.1889,"h":106.355,"l":106.107,"n":32,"o":106.355,"t":"2025-12-23T05:00:00Z","v":1041,"vw":106.139982},{"c":106.976,"h":106.976,"l":106.976,"n":24,"o":106.976,"t":"2025-12-24T05:00:00Z","v":131,"vw":106.976},{"c":107.0331,"h":107.0331,"l":107.0331,"n":36,"o":107.0331,"t":"2025-12-26T05:00:00Z","v":311,"vw":107.0331},{"c":106.2373,"h":106.2373,"l":105.96,"n":40,"o":105.96,"t":"2025-12-29T05:00:00Z","v":680,"vw":106.051765},{"c":105.7732,"h":105.7732,"l":105.7732,"n":34,"o":105.7732,"t":"2025-12-30T05:00:00Z","v":237,"vw":105.7732},{"c":104.7834,"h":104.7834,"l":104.7834,"n":26,"o":104.7834,"t":"2025-12-31T05:00:00Z","v":163,"vw":104.7834},{"c":106.0894,"h":106.0894,"l":106.0894,"n":48,"o":106.0894,"t":"2026-01-02T05:00:00Z","v":304,"vw":106.0894},{"c":107.9258,"h":107.9258,"l":107.9258,"n":36,"o":107.9258,"t":"2026-01-05T05:00:00Z","v":349,"vw":107.9258},{"c":110.2798,"h":110.2798,"l":110,"n":46,"o":110,"t":"2026-01-06T05:00:00Z","v":985,"vw":110.105328},{"c":109.0301,"h":109.33,"l":109.0301,"n":47,"o":109.32,"t":"2026-01-07T05:00:00Z","v":2207,"vw":109.328822},{"c":112.4759,"h":112.4759,"l":112.4759,"n":39,"o":112.4759,"t":"2026-01-08T05:00:00Z","v":340,"vw":112.4759},{"c":114.3131,"h":114.3131,"l":114.3131,"n":46,"o":114.3131,"t":"2026-01-09T05:00:00Z","v":328,"vw":114.3131},{"c":114.064,"h":114.4299,"l":113.97,"n":38,"o":113.97,"t":"2026-01-12T05:00:00Z","v":667,"vw":114.303743},{"c":114.7578,"h":114.8,"l":114.7578,"n":20,"o":114.8,"t":"2026-01-13T05:00:00Z","v":395,"vw":114.8},{"c":114.4086,"h":114.4086,"l":114.4086,"n":33,"o":114.4086,"t":"2026-01-14T05:00:00Z","v":260,"vw":114.4086},{"c":116.3496,"h":116.435,"l":116.3496,"n":26,"o":116.435,"t":"2026-01-15T05:00:00Z","v":656,"vw":116.435},{"c":115.0428,"h":116.45,"l":115.0428,"n":38,"o":116.45,"t":"2026-01-16T05:00:00Z","v":1056,"vw":116.072549},{"c":113.1155,"h":113.1155,"l":113.1155,"n":44,"o":113.1155,"t":"2026-01-20T05:00:00Z","v":245,"vw":113.1155},{"c":116.4594,"h":116.4594,"l":115.99,"n":42,"o":116.37,"t":"2026-01-21T05:00:00Z","v":1416,"vw":116.323603},{"c":115.5525,"h":115.5525,"l":115.5525,"n":59,"o":115.5525,"t":"2026-01-22T05:00:00Z","v":383,"vw":115.5525},{"c":113.3097,"h":113.3097,"l":113.3097,"n":55,"o":113.3097,"t":"2026-01-23T05:00:00Z","v":517,"vw":113.3097},{"c":112.4028,"h":112.57,"l":112.4028,"n":72,"o":112.57,"t":"2026-01-26T05:00:00Z","v":702,"vw":112.469969},{"c":111.4634,"h":112.6,"l":111.095,"n":1549,"o":111.19,"t":"2026-01-27T05:00:00Z","v":132279,"vw":111.784636},{"c":110.8601,"h":112.92,"l":110.7,"n":323,"o":112.14,"t":"2026-01-28T05:00:00Z","v":15863,"vw":111.743955},{"c":110.5264,"h":110.91,"l":109.75,"n":253,"o":110.37,"t":"2026-01-29T05:00:00Z","v":24542,"vw":110.215999},{"c":109.1856,"h":109.51,"l":108.16,"n":184,"o":109.51,"t":"2026-01-30T05:00:00Z","v":8941,"vw":109.049595},{"c":110.4488,"h":110.7899,"l":109.94,"n":355,"o":110.0142,"t":"2026-02-02T05:00:00Z","v":18657,"vw":110.34941},{"c":111.1415,"h":113,"l":110.2,"n":149,"o":110.68,"t":"2026-02-03T05:00:00Z","v":5987,"vw":111.171597},{"c":114.2688,"h":114.55,"l":112.57,"n":1250,"o":114.22,"t":"2026-02-04T05:00:00Z","v":103229,"vw":113.751163},{"c":112.9379,"h":113.865,"l":112.59,"n":195,"o":113.44,"t":"2026-02-05T05:00:00Z","v":46502,"vw":113.231421},{"c":116.1084,"h":116.1084,"l":113.84,"n":80,"o":113.84,"t":"2026-02-06T05:00:00Z","v":12206,"vw":115.504529},{"c":115.5802,"h":115.8659,"l":115.24,"n":76,"o":115.44,"t":"2026-02-09T05:00:00Z","v":2147,"vw":115.553091},{"c":115.5616,"h":116.47,"l":115.5616,"n":63,"o":116.3,"t":"2026-02-10T05:00:00Z","v":1545,"vw":116.223333},{"c":115.1416,"h":115.99,"l":114.76,"n":55,"o":115.84,"t":"2026-02-11T05:00:00Z","v":5400,"vw":115.326896},{"c":112.8118,"h":117.1,"l":112.62,"n":70,"o":117.1,"t":"2026-02-12T05:00:00Z","v":3661,"vw":113.988115},{"c":114.1225,"h":114.1225,"l":112.8,"n":33,"o":112.8,"t":"2026-02-13T05:00:00Z","v":908,"vw":113.595349},{"c":114.3613,"h":114.3613,"l":113.08,"n":61,"o":113.87,"t":"2026-02-17T05:00:00Z","v":1797,"vw":113.579559},{"c":115.2795,"h":115.94,"l":115.07,"n":55,"o":115.94,"t":"2026-02-18T05:00:00Z","v":7989,"vw":115.553974},{"c":114.422,"h":114.63,"l":114.04,"n":34,"o":114.04,"t":"2026-02-19T05:00:00Z","v":487,"vw":114.41},{"c":115.5945,"h":115.83,"l":114.42,"n":40,"o":115.83,"t":"2026-02-20T05:00:00Z","v":1993,"vw":114.93139},{"c":112.2541,"h":112.33,"l":110.88,"n":45,"o":111.49,"t":"2026-02-23T05:00:00Z","v":5022,"vw":111.38092},{"c":113.2691,"h":113.75,"l":113.2691,"n":42,"o":113.75,"t":"2026-02-24T05:00:00Z","v":313,"vw":113.75},{"c":112.182,"h":112.182,"l":110.75,"n":52,"o":110.98,"t":"2026-02-25T05:00:00Z","v":1572,"vw":111.21839},{"c":114.8619,"h":115.3,"l":112.84,"n":53,"o":112.84,"t":"2026-02-26T05:00:00Z","v":1909,"vw":114.471793},{"c":113.3816,"h":113.51,"l":112.935,"n":42,"o":112.935,"t":"2026-02-27T05:00:00Z","v":994,"vw":113.023326},{"c":111.8159,"h":111.8159,"l":111.18,"n":43,"o":111.18,"t":"2026-03-02T05:00:00Z","v":909,"vw":111.400379},{"c":111.8316,"h":111.8316,"l":111.8316,"n":36,"o":111.8316,"t":"2026-03-03T05:00:00Z","v":227,"vw":111.8316},{"c":112.0423,"h":112.0423,"l":112.0423,"n":32,"o":112.0423,"t":"2026-03-04T05:00:00Z","v":208,"vw":112.0423},{"c":110.1881,"h":110.33,"l":109.3038,"n":51,"o":110.33,"t":"2026-03-05T05:00:00Z","v":1170,"vw":110.024136},{"c":107.3459,"h":107.3459,"l":107.3459,"n":33,"o":107.3459,"t":"2026-03-06T05:00:00Z","v":292,"vw":107.3459},{"c":106.9453,"h":106.9453,"l":104.2,"n":61,"o":104.2,"t":"2026-03-09T04:00:00Z","v":842,"vw":104.2},{"c":106.1862,"h":106.95,"l":106.1862,"n":44,"o":106.95,"t":"2026-03-10T04:00:00Z","v":504,"vw":106.95},{"c":105.715,"h":105.715,"l":105.165,"n":60,"o":105.165,"t":"2026-03-11T04:00:00Z","v":1123,"vw":105.43248},{"c":103.2041,"h":103.2041,"l":103.2041,"n":22,"o":103.2041,"t":"2026-03-12T04:00:00Z","v":154,"vw":103.2041},{"c":103.3183,"h":103.3183,"l":102.84,"n":39,"o":102.97,"t":"2026-03-13T04:00:00Z","v":2641,"vw":102.854756},{"c":103.7425,"h":103.7425,"l":103.7425,"n":38,"o":103.7425,"t":"2026-03-16T04:00:00Z","v":319,"vw":103.7425},{"c":104.275,"h":104.62,"l":104.275,"n":43,"o":104.62,"t":"2026-03-17T04:00:00Z","v":951,"vw":104.57477},{"c":102.3513,"h":102.3513,"l":102.3513,"n":22,"o":102.3513,"t":"2026-03-18T04:00:00Z","v":117,"vw":102.3513},{"c":102.9047,"h":102.965,"l":102,"n":29,"o":102.135,"t":"2026-03-19T04:00:00Z","v":729,"vw":102.306489},{"c":100.6916,"h":100.6916,"l":100.6916,"n":35,"o":100.6916,"t":"2026-03-20T04:00:00Z","v":402,"vw":100.6916},{"c":103.0342,"h":103.0342,"l":102.88,"n":39,"o":102.88,"t":"2026-03-23T04:00:00Z","v":440,"vw":102.88},{"c":103.0888,"h":103.0888,"l":103.0888,"n":24,"o":103.0888,"t":"2026-03-24T04:00:00Z","v":45,"vw":103.0888},{"c":103.7091,"h":103.7091,"l":103.25,"n":36,"o":103.25,"t":"2026-03-25T04:00:00Z","v":1207,"vw":103.470099},{"c":102.528,"h":102.528,"l":102.17,"n":31,"o":102.17,"t":"2026-03-26T04:00:00Z","v":295,"vw":102.17},{"c":100.244,"h":101.89,"l":100.244,"n":55,"o":101.89,"t":"2026-03-27T04:00:00Z","v":730,"vw":101.89},{"c":99.5402,"h":101.5,"l":99.51,"n":50,"o":101.5,"t":"2026-03-30T04:00:00Z","v":6287,"vw":99.581731},{"c":102.7524,"h":102.7524,"l":100.78,"n":33,"o":100.78,"t":"2026-03-31T04:00:00Z","v":845,"vw":101.222095},{"c":103.3802,"h":104.35,"l":103.3802,"n":22,"o":104.35,"t":"2026-04-01T04:00:00Z","v":430,"vw":104.35},{"c":102.5406,"h":102.5406,"l":102.36,"n":36,"o":102.36,"t":"2026-04-02T04:00:00Z","v":1238,"vw":102.412128},{"c":104.2031,"h":104.2031,"l":103.04,"n":33,"o":103.045,"t":"2026-04-06T04:00:00Z","v":836,"vw":103.212533},{"c":103.2289,"h":103.2289,"l":103.2289,"n":30,"o":103.2289,"t":"2026-04-07T04:00:00Z","v":557,"vw":103.2289},{"c":107.036,"h":107.32,"l":106.95,"n":21,"o":106.95,"t":"2026-04-08T04:00:00Z","v":470,"vw":107.2275},{"c":108.1437,"h":108.1437,"l":106.24,"n":26,"o":106.24,"t":"2026-04-09T04:00:00Z","v":241,"vw":106.24},{"c":107.639,"h":107.639,"l":107.639,"n":14,"o":107.639,"t":"2026-04-10T04:00:00Z","v":22,"vw":107.639},{"c":108.0721,"h":108.0721,"l":107.77,"n":28,"o":107.77,"t":"2026-04-13T04:00:00Z","v":444,"vw":107.77},{"c":108.373,"h":108.375,"l":108.373,"n":30,"o":108.375,"t":"2026-04-14T04:00:00Z","v":259,"vw":108.375},{"c":107.6356,"h":108.37,"l":107.6356,"n":29,"o":108.37,"t":"2026-04-15T04:00:00Z","v":331,"vw":108.37},{"c":107.7777,"h":108.175,"l":107.7777,"n":21,"o":108.175,"t":"2026-04-16T04:00:00Z","v":365,"vw":107.941978},{"c":111.6797,"h":111.6797,"l":111.6797,"n":44,"o":111.6797,"t":"2026-04-17T04:00:00Z","v":937,"vw":111.6797},{"c":112.4608,"h":112.5,"l":112.34,"n":29,"o":112.4,"t":"2026-04-20T04:00:00Z","v":777,"vw":112.4129},{"c":111.6004,"h":113,"l":111.6004,"n":25,"o":112.47,"t":"2026-04-21T04:00:00Z","v":567,"vw":112.799739},{"c":111.0369,"h":111.0369,"l":111.0369,"n":16,"o":111.0369,"t":"2026-04-22T04:00:00Z","v":86,"vw":111.0369},{"c":109.8831,"h":110.34,"l":109.8831,"n":24,"o":110.34,"t":"2026-04-23T04:00:00Z","v":1010,"vw":110.211502},{"c":109.8375,"h":109.8375,"l":109.8375,"n":21,"o":109.8375,"t":"2026-04-24T04:00:00Z","v":153,"vw":109.8375},{"c":109.4285,"h":109.4285,"l":109.4285,"n":15,"o":109.4285,"t":"2026-04-27T04:00:00Z","v":39,"vw":109.4285},{"c":108.6428,"h":108.6428,"l":108.6428,"n":15,"o":108.6428,"t":"2026-04-28T04:00:00Z","v":48,"vw":108.6428},{"c":107.8046,"h":108.365,"l":107.8046,"n":24,"o":108.365,"t":"2026-04-29T04:00:00Z","v":378,"vw":108.365},{"c":109.5491,"h":109.59,"l":108.035,"n":26,"o":108.035,"t":"2026-04-30T04:00:00Z","v":516,"vw":109.241345},{"c":108.4741,"h":108.4741,"l":108.46,"n":21,"o":108.46,"t":"2026-05-01T04:00:00Z","v":590,"vw":108.46},{"c":104.759,"h":105.12,"l":104.759,"n":34,"o":105.12,"t":"2026-05-04T04:00:00Z","v":392,"vw":105.12},{"c":106.9095,"h":107.03,"l":106.9095,"n":21,"o":107.03,"t":"2026-05-05T04:00:00Z","v":208,"vw":107.03},{"c":109.7419,"h":109.78,"l":109.7419,"n":25,"o":109.78,"t":"2026-05-06T04:00:00Z","v":305,"vw":109.78},{"c":107.5038,"h":107.5038,"l":107.34,"n":27,"o":107.34,"t":"2026-05-07T04:00:00Z","v":579,"vw":107.34},{"c":108.3646,"h":108.3646,"l":108.3646,"n":24,"o":108.3646,"t":"2026-05-08T04:00:00Z","v":263,"vw":108.3646},{"c":105.1157,"h":105.1157,"l":105.1157,"n":25,"o":105.1157,"t":"2026-05-11T04:00:00Z","v":193,"vw":105.1157},{"c":103.2901,"h":103.2901,"l":103.2901,"n":21,"o":103.2901,"t":"2026-05-12T04:00:00Z","v":83,"vw":103.2901},{"c":102.0605,"h":102.14,"l":102.0605,"n":28,"o":102.14,"t":"2026-05-13T04:00:00Z","v":303,"vw":102.14},{"c":103.123,"h":103.6651,"l":103.123,"n":29,"o":103.41,"t":"2026-05-14T04:00:00Z","v":373,"vw":103.580033},{"c":101.0599,"h":101.0599,"l":101.0599,"n":27,"o":101.0599,"t":"2026-05-15T04:00:00Z","v":115,"vw":101.0599},{"c":101.4294,"h":101.4294,"l":101.1401,"n":27,"o":101.1401,"t":"2026-05-18T04:00:00Z","v":195,"vw":101.1401},{"c":100.0506,"h":100.46,"l":100.0506,"n":25,"o":100.46,"t":"2026-05-19T04:00:00Z","v":375,"vw":100.46},{"c":103.0076,"h":103.0076,"l":102.37,"n":33,"o":102.37,"t":"2026-05-20T04:00:00Z","v":279,"vw":102.37},{"c":104.5615,"h":104.5615,"l":104.54,"n":23,"o":104.54,"t":"2026-05-21T04:00:00Z","v":185,"vw":104.54},{"c":105.421,"h":105.44,"l":104.71,"n":154,"o":104.71,"t":"2026-05-22T04:00:00Z","v":7331,"vw":105.084929},{"c":107.2531,"h":107.2531,"l":106.29,"n":54,"o":106.95,"t":"2026-05-26T04:00:00Z","v":1640,"vw":106.868151},{"c":108.8378,"h":110.03,"l":107.61,"n":169,"o":107.61,"t":"2026-05-27T04:00:00Z","v":8038,"vw":109.435496},{"c":109.5807,"h":109.5807,"l":109.5807,"n":19,"o":109.5807,"t":"2026-05-28T04:00:00Z","v":241,"vw":109.5807},{"c":108.344,"h":108.344,"l":108.344,"n":19,"o":108.344,"t":"2026-05-29T04:00:00Z","v":174,"vw":108.344},{"c":108.4157,"h":108.4157,"l":107,"n":39,"o":107.6,"t":"2026-06-01T04:00:00Z","v":865,"vw":107.669592},{"c":109.3135,"h":109.3135,"l":108.97,"n":22,"o":108.97,"t":"2026-06-02T04:00:00Z","v":503,"vw":108.97005},{"c":108.7272,"h":108.7272,"l":108.35,"n":27,"o":108.35,"t":"2026-06-03T04:00:00Z","v":364,"vw":108.35},{"c":109.2503,"h":109.2503,"l":109.2503,"n":12,"o":109.2503,"t":"2026-06-04T04:00:00Z","v":19,"vw":109.2503},{"c":108.5772,"h":109.2,"l":108.5772,"n":17,"o":109.2,"t":"2026-06-05T04:00:00Z","v":350,"vw":109.2},{"c":109.7309,"h":110.28,"l":109.7309,"n":28,"o":110.28,"t":"2026-06-08T04:00:00Z","v":390,"vw":110.28},{"c":111.5626,"h":112.24,"l":110.515,"n":30,"o":112,"t":"2026-06-09T04:00:00Z","v":1463,"vw":111.67388},{"c":111.276,"h":112.71,"l":111.276,"n":34,"o":112.71,"t":"2026-06-10T04:00:00Z","v":326,"vw":112.71},{"c":114.721,"h":114.721,"l":111.72,"n":29,"o":111.72,"t":"2026-06-11T04:00:00Z","v":347,"vw":112.663818},{"c":114.5838,"h":114.5838,"l":114.5838,"n":26,"o":114.5838,"t":"2026-06-12T04:00:00Z","v":84,"vw":114.5838},{"c":113.4591,"h":113.4591,"l":113.4591,"n":37,"o":113.4591,"t":"2026-06-15T04:00:00Z","v":166,"vw":113.4591},{"c":113.5736,"h":113.985,"l":113.5736,"n":17,"o":113.985,"t":"2026-06-16T04:00:00Z","v":178,"vw":113.985},{"c":111.7181,"h":111.7181,"l":111.7181,"n":38,"o":111.7181,"t":"2026-06-17T04:00:00Z","v":306,"vw":111.7181},{"c":115.33,"h":115.33,"l":115.33,"n":13,"o":115.33,"t":"2026-06-18T04:00:00Z","v":27,"vw":115.33},{"c":113.8068,"h":113.8068,"l":113.8068,"n":20,"o":113.8068,"t":"2026-06-22T04:00:00Z","v":110,"vw":113.8068},{"c":113.7063,"h":113.77,"l":113.68,"n":13,"o":113.77,"t":"2026-06-23T04:00:00Z","v":865,"vw":113.731111},{"c":116.8456,"h":116.99,"l":116.8456,"n":28,"o":116.99,"t":"2026-06-24T04:00:00Z","v":301,"vw":116.99},{"c":117.3943,"h":117.3943,"l":117.3943,"n":32,"o":117.3943,"t":"2026-06-25T04:00:00Z","v":107,"vw":117.3943},{"c":119.6229,"h":119.6229,"l":119.37,"n":35,"o":119.37,"t":"2026-06-26T04:00:00Z","v":546,"vw":119.415446},{"c":118.1046,"h":119.82,"l":118.1046,"n":37,"o":119.82,"t":"2026-06-29T04:00:00Z","v":520,"vw":119.82},{"c":118.3768,"h":118.3768,"l":117.5,"n":51,"o":117.5,"t":"2026-06-30T04:00:00Z","v":723,"vw":117.5},{"c":117.6196,"h":118.51,"l":117.6196,"n":33,"o":118.51,"t":"2026-07-01T04:00:00Z","v":446,"vw":118.51},{"c":117.9581,"h":117.9581,"l":116.83,"n":37,"o":116.83,"t":"2026-07-02T04:00:00Z","v":1848,"vw":116.867059},{"c":117.2977,"h":117.2977,"l":117.2977,"n":23,"o":117.2977,"t":"2026-07-06T04:00:00Z","v":47,"vw":117.2977},{"c":117.2011,"h":117.2011,"l":117.2011,"n":22,"o":117.2011,"t":"2026-07-07T04:00:00Z","v":56,"vw":117.2011},{"c":114.2906,"h":114.83,"l":114.2906,"n":24,"o":114.83,"t":"2026-07-08T04:00:00Z","v":207,"vw":114.83},{"c":116.0403,"h":116.0403,"l":116.0403,"n":17,"o":116.0403,"t":"2026-07-09T04:00:00Z","v":31,"vw":116.0403},{"c":117.2315,"h":117.605,"l":117.2315,"n":33,"o":117.54,"t":"2026-07-10T04:00:00Z","v":843,"vw":117.581667},{"c":116.9677,"h":117.88,"l":116.9677,"n":22,"o":117.88,"t":"2026-07-13T04:00:00Z","v":594,"vw":117.573617},{"c":116.8721,"h":117.77,"l":116.8721,"n":21,"o":117.77,"t":"2026-07-14T04:00:00Z","v":298,"vw":117.77},{"c":117.5549,"h":117.5549,"l":117.5549,"n":23,"o":117.5549,"t":"2026-07-15T04:00:00Z","v":123,"vw":117.5549},{"c":119.5469,"h":119.83,"l":119.5469,"n":20,"o":119.7555,"t":"2026-07-16T04:00:00Z","v":297,"vw":119.782395},{"c":117.9894,"h":119.99,"l":117.9894,"n":25,"o":118.74,"t":"2026-07-17T04:00:00Z","v":367,"vw":119.156667},{"c":117.0774,"h":117.4549,"l":116.8401,"n":35,"o":117.4549,"t":"2026-07-20T04:00:00Z","v":628,"vw":117.196242},{"c":116.986,"h":116.986,"l":116.986,"n":23,"o":116.986,"t":"2026-07-21T04:00:00Z","v":53,"vw":116.986},{"c":116.7954,"h":116.7954,"l":116.7954,"n":20,"o":116.7954,"t":"2026-07-22T04:00:00Z","v":52,"vw":116.7954},{"c":115.3158,"h":115.3158,"l":114.45,"n":23,"o":114.45,"t":"2026-07-23T04:00:00Z","v":191,"vw":114.45},{"c":116.4663,"h":116.68,"l":116.4663,"n":19,"o":116.68,"t":"2026-07-24T04:00:00Z","v":171,"vw":116.68},{"c":118.9081,"h":118.9081,"l":118.9081,"n":23,"o":118.9081,"t":"2026-07-27T04:00:00Z","v":192,"vw":118.9081},{"c":121.8756,"h":121.8756,"l":121.2,"n":28,"o":121.2,"t":"2026-07-28T04:00:00Z","v":387,"vw":121.2},{"c":121.7861,"h":121.7861,"l":121.164,"n":31,"o":121.164,"t":"2026-07-29T04:00:00Z","v":812,"vw":121.60964},{"c":118.9237,"h":120.5,"l":118.9199,"n":37,"o":120.5,"t":"2026-07-30T04:00:00Z","v":487,"vw":119.621681},{"c":117.7198,"h":118.04,"l":117.7198,"n":28,"o":118.04,"t":"2026-07-31T04:00:00Z","v":226,"vw":118.04},{"c":120.5494,"h":121,"l":120.22,"n":50,"o":120.5,"t":"2026-08-03T04:00:00Z","v":964,"vw":120.656108},{"c":122.5715,"h":122.5715,"l":122.5715,"n":51,"o":122.5715,"t":"2026-08-04T04:00:00Z","v":205,"vw":122.5715},{"c":122.5071,"h":122.5071,"l":122.5071,"n":25,"o":122.5071,"t":"2026-08-05T04:00:00Z","v":75,"vw":122.5071},{"c":120.5192,"h":120.5192,"l":120.5192,"n":21,"o":120.5192,"t":"2026-08-06T04:00:00Z","v":53,"vw":120.5192},{"c":122.2209,"h":122.2209,"l":121.71,"n":28,"o":121.71,"t":"2026-08-07T04:00:00Z","v":430,"vw":121.723333},{"c":120.2388,"h":120.68,"l":120.2388,"n":26,"o":120.68,"t":"2026-08-10T04:00:00Z","v":299,"vw":120.68},{"c":120.0715,"h":120.88,"l":119.995,"n":25,"o":120.88,"t":"2026-08-11T04:00:00Z","v":770,"vw":120.118776},{"c":120.3742,"h":120.97,"l":120.3742,"n":50,"o":120.97,"t":"2026-08-12T04:00:00Z","v":491,"vw":120.97},{"c":121.4392,"h":121.86,"l":121.4392,"n":51,"o":121.86,"t":"2026-08-13T04:00:00Z","v":565,"vw":121.86},{"c":121.3597,"h":121.3597,"l":121.3597,"n":28,"o":121.3597,"t":"2026-08-14T04:00:00Z","v":161,"vw":121.3597},{"c":119.9083,"h":120.445,"l":119.9083,"n":36,"o":120.445,"t":"2026-08-17T04:00:00Z","v":281,"vw":120.384107},{"c":118.5303,"h":118.5303,"l":118.5303,"n":39,"o":118.5303,"t":"2026-08-18T04:00:00Z","v":215,"vw":118.5303},{"c":120.4697,"h":120.4697,"l":120.4697,"n":37,"o":120.4697,"t":"2026-08-19T04:00:00Z","v":144,"vw":120.4697},{"c":118.3172,"h":119.12,"l":118.05,"n":39,"o":119.12,"t":"2026-08-20T04:00:00Z","v":1467,"vw":118.764745},{"c":119.8269,"h":119.95,"l":119.8269,"n":41,"o":119.95,"t":"2026-08-21T04:00:00Z","v":421,"vw":119.95},{"c":120.236,"h":120.8,"l":120.055,"n":70,"o":120.8,"t":"2026-08-24T04:00:00Z","v":13264,"vw":120.793499},{"c":119.857,"h":119.857,"l":119.345,"n":37,"o":119.345,"t":"2026-08-25T04:00:00Z","v":307,"vw":119.345},{"c":119.6315,"h":119.6315,"l":119.6315,"n":81,"o":119.6315,"t":"2026-08-26T04:00:00Z","v":108,"vw":119.6315},{"c":118.1079,"h":118.1079,"l":118.1079,"n":61,"o":118.1079,"t":"2026-08-27T04:00:00Z","v":134,"vw":118.1079},{"c":118.3074,"h":118.3074,"l":118.3074,"n":100,"o":118.3074,"t":"2026-08-28T04:00:00Z","v":172,"vw":118.3074},{"c":116.3804,"h":116.3804,"l":116.3804,"n":34,"o":116.3804,"t":"2026-08-31T04:00:00Z","v":53,"vw":116.3804},{"c":114.7267,"h":114.7267,"l":114.7267,"n":30,"o":114.7267,"t":"2026-09-01T04:00:00Z","v":175,"vw":114.7267},{"c":115.8238,"h":115.8238,"l":115.8238,"n":22,"o":115.8238,"t":"2026-09-02T04:00:00Z","v":53,"vw":115.8238},{"c":115.7904,"h":115.7904,"l":115.7904,"n":31,"o":115.7904,"t":"2026-09-03T04:00:00Z","v":151,"vw":115.7904},{"c":116.9218,"h":116.9218,"l":116.9218,"n":18,"o":116.9218,"t":"2026-09-04T04:00:00Z","v":34,"vw":116.9218},{"c":114.0521,"h":116.68,"l":114.0521,"n":44,"o":116.68,"t":"2026-09-08T04:00:00Z","v":251,"vw":116.68},{"c":112.5918,"h":113.115,"l":112.5918,"n":48,"o":113.115,"t":"2026-09-09T04:00:00Z","v":466,"vw":113.09},{"c":110.8544,"h":110.8544,"l":110.8544,"n":30,"o":110.8544,"t":"2026-09-10T04:00:00Z","v":90,"vw":110.8544},{"c":112.1115,"h":112.1115,"l":112.1115,"n":26,"o":112.1115,"t":"2026-09-11T04:00:00Z","v":123,"vw":112.1115},{"c":112.1809,"h":112.1809,"l":111.97,"n":25,"o":111.9701,"t":"2026-09-14T04:00:00Z","v":335,"vw":111.97005},{"c":109.9327,"h":110.78,"l":109.9327,"n":32,"o":110.78,"t":"2026-09-15T04:00:00Z","v":261,"vw":110.78},{"c":109.6816,"h":110.05,"l":109.6816,"n":36,"o":109.95,"t":"2026-09-16T04:00:00Z","v":829,"vw":110.024951},{"c":109.3858,"h":109.3858,"l":109.3858,"n":61,"o":109.3858,"t":"2026-09-17T04:00:00Z","v":125,"vw":109.3858},{"c":107.927,"h":108.53,"l":107.927,"n":33,"o":108.53,"t":"2026-09-18T04:00:00Z","v":392,"vw":108.53},{"c":108.101,"h":108.33,"l":108.101,"n":29,"o":108.33,"t":"2026-09-21T04:00:00Z","v":196,"vw":108.33},{"c":109.16,"h":109.78,"l":108.92,"n":25,"o":109.66,"t":"2026-09-22T04:00:00Z","v":633,"vw":109.462808},{"c":107.7688,"h":107.7688,"l":107.66,"n":20,"o":107.66,"t":"2026-09-23T04:00:00Z","v":252,"vw":107.66},{"c":107.3419,"h":107.3419,"l":107.32,"n":30,"o":107.32,"t":"2026-09-24T04:00:00Z","v":445,"vw":107.32},{"c":108.1634,"h":108.266,"l":108.1634,"n":30,"o":108.266,"t":"2026-09-25T04:00:00Z","v":286,"vw":108.266},{"c":107.3756,"h":107.99,"l":107.13,"n":50,"o":107.13,"t":"2026-09-28T04:00:00Z","v":686,"vw":107.385952},{"c":107.5,"h":107.5,"l":106.97,"n":38,"o":107.04,"t":"2026-09-29T04:00:00Z","v":1270,"vw":107.049171},{"c":107.0333,"h":107.0333,"l":107.0333,"n":23,"o":107.0333,"t":"2026-09-30T04:00:00Z","v":103,"vw":107.0333},{"c":108.0018,"h":108.0018,"l":108.0018,"n":71,"o":108.0018,"t":"2026-10-01T04:00:00Z","v":314,"vw":108.0018},{"c":108.6793,"h":109.47,"l":108.6793,"n":43,"o":109.47,"t":"2026-10-02T04:00:00Z","v":3599,"vw":109.33917},{"c":108.2775,"h":108.2775,"l":108.2775,"n":29,"o":108.2775,"t":"2026-10-05T04:00:00Z","v":201,"vw":108.2775},{"c":108.54,"h":108.54,"l":108.54,"n":19,"o":108.54,"t":"2026-10-06T04:00:00Z","v":159,"vw":108.54},{"c":106.91,"h":106.91,"l":106.91,"n":30,"o":106.91,"t":"2026-10-07T04:00:00Z","v":316,"vw":106.91},{"c":107.9374,"h":107.9374,"l":107.9374,"n":30,"o":107.9374,"t":"2026-10-08T04:00:00Z","v":269,"vw":107.9374},{"c":107.5544,"h":107.5544,"l":107.5544,"n":6,"o":107.5544,"t":"2026-10-09T04:00:00Z","v":101,"vw":107.5544},{"c":107.581,"h":107.581,"l":107.581,"n":11,"o":107.581,"t":"2026-10-12T04:00:00Z","v":13,"vw":107.581},{"c":108.2286,"h":108.2286,"l":108.2286,"n":11,"o":108.2286,"t":"2026-10-13T04:00:00Z","v":31,"vw":108.2286},{"c":106.9097,"h":106.9097,"l":106.87,"n":22,"o":106.87,"t":"2026-10-14T04:00:00Z","v":315,"vw":106.87},{"c":110.5766,"h":110.5766,"l":110.5766,"n":18,"o":110.5766,"t":"2026-10-15T04:00:00Z","v":40,"vw":110.5766},{"c":109.4799,"h":109.4799,"l":109.4799,"n":10,"o":109.4799,"t":"2026-10-16T04:00:00Z","v":84,"vw":109.4799},{"c":108.5872,"h":109.16,"l":108.5872,"n":17,"o":109.12,"t":"2026-10-19T04:00:00Z","v":5689,"vw":109.120945},{"c":109.7854,"h":109.7854,"l":109.7854,"n":17,"o":109.7854,"t":"2026-10-20T04:00:00Z","v":104,"vw":109.7854},{"c":108.3032,"h":108.3032,"l":108.3032,"n":10,"o":108.3032,"t":"2026-10-21T04:00:00Z","v":60,"vw":108.3032},{"c":112.051,"h":112.051,"l":112.051,"n":13,"o":112.051,"t":"2026-10-22T04:00:00Z","v":27,"vw":112.051},{"c":110.0283,"h":110.0283,"l":110.0283,"n":9,"o":110.0283,"t":"2026-10-23T04:00:00Z","v":76,"vw":110.0283},{"c":110.3413,"h":110.3413,"l":110.3413,"n":16,"o":110.3413,"t":"2026-10-26T04:00:00Z","v":196,"vw":110.3413},{"c":110.7592,"h":110.815,"l":110.7592,"n":17,"o":110.815,"t":"2026-10-27T04:00:00Z","v":147,"vw":110.815},{"c":110.7473,"h":110.7473,"l":110.7473,"n":15,"o":110.7473,"t":"2026-10-28T04:00:00Z","v":80,"vw":110.7473},{"c":114.6608,"h":114.6608,"l":114.19,"n":14,"o":114.19,"t":"2026-10-29T04:00:00Z","v":263,"vw":114.308574},{"c":114.94,"h":114.94,"l":114.92,"n":13,"o":114.94,"t":"2026-10-30T04:00:00Z","v":418,"vw":114.934962}],"volatilityBars":[{"c":116.68,"h":116.68,"l":116.68,"n":3,"o":116.68,"t":"2026-09-08T13:30:00Z","v":168,"vw":116.68},{"c":113.04,"h":113.115,"l":113.04,"n":2,"o":113.115,"t":"2026-09-09T15:00:00Z","v":300,"vw":113.09},{"c":111.97,"h":111.9701,"l":111.97,"n":4,"o":111.9701,"t":"2026-09-14T17:45:00Z","v":211,"vw":111.97005},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-09-15T13:45:00Z","v":168,"vw":110.78},{"c":110.04,"h":110.05,"l":109.95,"n":12,"o":109.95,"t":"2026-09-16T13:30:00Z","v":570,"vw":110.024951},{"c":108.53,"h":108.53,"l":108.53,"n":1,"o":108.53,"t":"2026-09-18T13:30:00Z","v":353,"vw":108.53},{"c":108.33,"h":108.33,"l":108.33,"n":1,"o":108.33,"t":"2026-09-21T19:30:00Z","v":112,"vw":108.33},{"c":109.78,"h":109.78,"l":109.66,"n":6,"o":109.66,"t":"2026-09-22T13:30:00Z","v":405,"vw":109.7125},{"c":108.92,"h":108.92,"l":108.92,"n":1,"o":108.92,"t":"2026-09-22T15:30:00Z","v":184,"vw":108.92},{"c":107.66,"h":107.66,"l":107.66,"n":3,"o":107.66,"t":"2026-09-23T13:30:00Z","v":233,"vw":107.66},{"c":107.32,"h":107.32,"l":107.32,"n":1,"o":107.32,"t":"2026-09-24T18:30:00Z","v":400,"vw":107.32},{"c":108.266,"h":108.266,"l":108.266,"n":1,"o":108.266,"t":"2026-09-25T17:15:00Z","v":205,"vw":108.266},{"c":107.13,"h":107.13,"l":107.13,"n":4,"o":107.13,"t":"2026-09-28T13:30:00Z","v":239,"vw":107.13},{"c":107.99,"h":107.99,"l":107.99,"n":2,"o":107.99,"t":"2026-09-28T18:45:00Z","v":183,"vw":107.99},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-09-29T16:00:00Z","v":100,"vw":107.04},{"c":106.97,"h":106.99,"l":106.97,"n":7,"o":106.99,"t":"2026-09-29T18:00:00Z","v":667,"vw":106.975},{"c":107.03,"h":107.03,"l":107.03,"n":2,"o":107.03,"t":"2026-09-29T18:15:00Z","v":120,"vw":107.03},{"c":107.5,"h":107.5,"l":107.5,"n":3,"o":107.5,"t":"2026-09-29T20:00:00Z","v":107,"vw":107.5},{"c":109.47,"h":109.47,"l":109.47,"n":4,"o":109.47,"t":"2026-10-02T13:30:00Z","v":1928,"vw":109.47},{"c":108.71,"h":108.72,"l":108.71,"n":2,"o":108.72,"t":"2026-10-02T16:00:00Z","v":250,"vw":108.714},{"c":108.79,"h":108.79,"l":108.79,"n":3,"o":108.79,"t":"2026-10-02T18:00:00Z","v":176,"vw":108.79},{"c":108.54,"h":108.54,"l":108.54,"n":4,"o":108.54,"t":"2026-10-06T20:00:00Z","v":104,"vw":108.54},{"c":106.91,"h":106.91,"l":106.91,"n":3,"o":106.91,"t":"2026-10-07T20:00:00Z","v":104,"vw":106.91},{"c":106.87,"h":106.87,"l":106.87,"n":1,"o":106.87,"t":"2026-10-14T13:30:00Z","v":161,"vw":106.87},{"c":109.12,"h":109.12,"l":109.12,"n":1,"o":109.12,"t":"2026-10-19T16:15:00Z","v":5373,"vw":109.12},{"c":109.16,"h":109.16,"l":109.16,"n":1,"o":109.16,"t":"2026-10-19T16:45:00Z","v":130,"vw":109.16},{"c":110.815,"h":110.815,"l":110.815,"n":1,"o":110.815,"t":"2026-10-27T16:30:00Z","v":125,"vw":110.815},{"c":114.19,"h":114.19,"l":114.19,"n":1,"o":114.19,"t":"2026-10-29T19:00:00Z","v":104,"vw":114.19},{"c":114.4283,"h":114.4283,"l":114.4283,"n":1,"o":114.4283,"t":"2026-10-29T19:30:00Z","v":103,"vw":114.4283},{"c":114.94,"h":114.94,"l":114.92,"n":5,"o":114.94,"t":"2026-10-30T13:45:00Z","v":400,"vw":114.934962}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.2314226519337015,"strike":119.90331491712708,"iv":0.23557099447513813,"gamma":0.0373256906077348,"theta":-0.041554696132596686,"vega":0.15591243093922652,"rho":0.04802130050985575,"breakevenPct":6.2595593953895765},{"delta":0.4,"premium":2.7010587993421056,"strike":118.57319078947368,"iv":0.2339413240131579,"gamma":0.03872051809210526,"theta":-0.04295731907894736,"vega":0.16062175164473685,"rho":0.05501226546713794,"breakevenPct":5.510918382474157},{"delta":0.45,"premium":3.209899259868421,"strike":117.33963815789474,"iv":0.23001451480263158,"gamma":0.03935785361842105,"theta":-0.04283396381578947,"vega":0.16039560032894737,"rho":0.06201775959530136,"breakevenPct":4.880404922362245},{"delta":0.5,"premium":3.718739720394737,"strike":116.1060855263158,"iv":0.22608770559210528,"gamma":0.03999518914473684,"theta":-0.042710608552631577,"vega":0.16016944901315788,"rho":0.0690232537234648,"breakevenPct":4.249891462250332},{"delta":0.55,"premium":4.227580180921053,"strike":114.87253289473684,"iv":0.22216089638157896,"gamma":0.04063252467105263,"theta":-0.04258725328947369,"vega":0.15994329769736843,"rho":0.07602874785162822,"breakevenPct":3.6193780021384185},{"delta":0.6,"premium":4.736420641447368,"strike":113.63898026315789,"iv":0.21823408717105264,"gamma":0.04126986019736842,"theta":-0.04246389802631579,"vega":0.15971714638157894,"rho":0.08303424197979165,"breakevenPct":2.9888645420265063},{"delta":0.65,"premium":5.260259179265659,"strike":112.47948164146868,"iv":0.2122961123110151,"gamma":0.04133974082073434,"theta":-0.041202807775377964,"vega":0.15569611231101513,"rho":0.09007266039071088,"breakevenPct":2.4358281022571284},{"delta":0.7,"premium":5.804581673306772,"strike":111.44621513944223,"iv":0.20307908366533867,"gamma":0.040241633466135455,"theta":-0.038217131474103584,"vega":0.1451776892430279,"rho":0.0971869544391621,"breakevenPct":2.010437456715682},{"delta":0.75,"premium":6.352390438247012,"strike":110.45019920318725,"iv":0.1929695219123506,"gamma":0.038697808764940236,"theta":-0.03483067729083665,"vega":0.13272749003984063,"rho":0.10433358404911285,"breakevenPct":1.6204886387978603},{"delta":0.8,"premium":6.9512820512820515,"strike":109.45956607495069,"iv":0.18267140039447732,"gamma":0.03616252465483234,"theta":-0.03108422090729783,"vega":0.11742623274161734,"rho":0.11151522335096413,"breakevenPct":1.2796660224749792},{"delta":0.85,"premium":7.611508704061895,"strike":108.4835589941973,"iv":0.17098297872340426,"gamma":0.03206943907156674,"theta":-0.026772727272727278,"vega":0.09758007736943909,"rho":0.11876795036064243,"breakevenPct":1.004931005967628},{"delta":0.9,"premium":9.806092798390061,"strike":105.52520960214659,"iv":0.18604840824956578,"gamma":0.022035217327358508,"theta":-0.014008961709271479,"vega":0.07339716970946343,"rho":0.12612304485420542,"breakevenPct":0.3404405781596058}],"put":[{"delta":0.6,"premium":7.8249049429657775,"strike":119.8212927756654,"iv":0.31786730038022815,"gamma":0.028842965779467683,"theta":-0.044489353612167305,"vega":0.16266463878326998,"rho":-0.10664302311729303,"breakevenPct":2.560998927527737},{"delta":0.65,"premium":9.623513513513515,"strike":122.08648648648649,"iv":0.3360475675675676,"gamma":0.026187567567567564,"theta":-0.04440864864864865,"vega":0.15593189189189188,"rho":-0.11659327343025842,"breakevenPct":2.1550609248538564},{"delta":0.7,"premium":11.85890410958904,"strike":124.78767123287672,"iv":0.3558431506849315,"gamma":0.023176027397260275,"theta":-0.04323630136986301,"vega":0.14637945205479452,"rho":-0.12711485914527668,"breakevenPct":1.7498110985838922}]},"raw":{"call":[{"delta":0.35,"premium":2.2314226519337015,"strike":119.90331491712708,"iv":0.23557099447513813,"gamma":0.0373256906077348,"theta":-0.041554696132596686,"vega":0.15591243093922652,"rho":0.04802130050985575,"breakevenPct":6.2595593953895765},{"delta":0.4,"premium":2.7010587993421056,"strike":118.57319078947368,"iv":0.2339413240131579,"gamma":0.03872051809210526,"theta":-0.04295731907894736,"vega":0.16062175164473685,"rho":0.05501226546713794,"breakevenPct":5.510918382474157},{"delta":0.45,"premium":3.209899259868421,"strike":117.33963815789474,"iv":0.23001451480263158,"gamma":0.03935785361842105,"theta":-0.04283396381578947,"vega":0.16039560032894737,"rho":0.06201775959530136,"breakevenPct":4.880404922362245},{"delta":0.5,"premium":3.718739720394737,"strike":116.1060855263158,"iv":0.22608770559210528,"gamma":0.03999518914473684,"theta":-0.042710608552631577,"vega":0.16016944901315788,"rho":0.0690232537234648,"breakevenPct":4.249891462250332},{"delta":0.55,"premium":4.227580180921053,"strike":114.87253289473684,"iv":0.22216089638157896,"gamma":0.04063252467105263,"theta":-0.04258725328947369,"vega":0.15994329769736843,"rho":0.07602874785162822,"breakevenPct":3.6193780021384185},{"delta":0.6,"premium":4.736420641447368,"strike":113.63898026315789,"iv":0.21823408717105264,"gamma":0.04126986019736842,"theta":-0.04246389802631579,"vega":0.15971714638157894,"rho":0.08303424197979165,"breakevenPct":2.9888645420265063},{"delta":0.65,"premium":5.260259179265659,"strike":112.47948164146868,"iv":0.2122961123110151,"gamma":0.04133974082073434,"theta":-0.041202807775377964,"vega":0.15569611231101513,"rho":0.09007266039071088,"breakevenPct":2.4358281022571284},{"delta":0.7,"premium":5.804581673306772,"strike":111.44621513944223,"iv":0.20307908366533867,"gamma":0.040241633466135455,"theta":-0.038217131474103584,"vega":0.1451776892430279,"rho":0.0971869544391621,"breakevenPct":2.010437456715682},{"delta":0.75,"premium":6.352390438247012,"strike":110.45019920318725,"iv":0.1929695219123506,"gamma":0.038697808764940236,"theta":-0.03483067729083665,"vega":0.13272749003984063,"rho":0.10433358404911285,"breakevenPct":1.6204886387978603},{"delta":0.8,"premium":6.9512820512820515,"strike":109.45956607495069,"iv":0.18267140039447732,"gamma":0.03616252465483234,"theta":-0.03108422090729783,"vega":0.11742623274161734,"rho":0.11151522335096413,"breakevenPct":1.2796660224749792},{"delta":0.85,"premium":7.611508704061895,"strike":108.4835589941973,"iv":0.17098297872340426,"gamma":0.03206943907156674,"theta":-0.026772727272727278,"vega":0.09758007736943909,"rho":0.11876795036064243,"breakevenPct":1.004931005967628},{"delta":0.9,"premium":9.806092798390061,"strike":105.52520960214659,"iv":0.18604840824956578,"gamma":0.022035217327358508,"theta":-0.014008961709271479,"vega":0.07339716970946343,"rho":0.12612304485420542,"breakevenPct":0.3404405781596058}],"put":[{"delta":0.6,"premium":7.8249049429657775,"strike":119.8212927756654,"iv":0.31786730038022815,"gamma":0.028842965779467683,"theta":-0.044489353612167305,"vega":0.16266463878326998,"rho":-0.10664302311729303,"breakevenPct":2.560998927527737},{"delta":0.65,"premium":9.623513513513515,"strike":122.08648648648649,"iv":0.3360475675675676,"gamma":0.026187567567567564,"theta":-0.04440864864864865,"vega":0.15593189189189188,"rho":-0.11659327343025842,"breakevenPct":2.1550609248538564},{"delta":0.7,"premium":11.85890410958904,"strike":124.78767123287672,"iv":0.3558431506849315,"gamma":0.023176027397260275,"theta":-0.04323630136986301,"vega":0.14637945205479452,"rho":-0.12711485914527668,"breakevenPct":1.7498110985838922}]}},"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"}}