{"symbol":"PSL","url":"https://intraalpha.com/companies/PSL","capturedAt":"2026-10-22T23:48:25.488Z","state":"partial","quote":{"symbol":"PSL","last_price":115.7194,"prev_close":112.9981,"regular_close":115.7194,"change":2.7213,"change_pct":2.4083,"regular_change":2.7213,"regular_change_pct":2.4083,"extended_change":0,"extended_change_pct":0,"bid":107.79,"ask":117,"bid_size":100,"ask_size":300,"volume":720,"vwap":114.25,"open":114.25,"high":115.7194,"low":114.25,"close":115.7194,"trade_count":39,"last_trade_at":"2026-10-22T20:00:00.264760318Z","last_quote_at":"2026-10-22T20:00:33.590122243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:00.647799393-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.415Z","bars":[{"c":115.4099,"h":115.4099,"l":115.4099,"n":1,"o":115.4099,"t":"2026-10-15T13:55:00Z","v":100,"vw":115.4099},{"c":115.045,"h":115.045,"l":115.045,"n":1,"o":115.045,"t":"2026-10-15T14:55:00Z","v":107,"vw":115.045},{"c":114.7,"h":114.7,"l":114.7,"n":1,"o":114.7,"t":"2026-10-15T16:05:00Z","v":100,"vw":114.7},{"c":114.68,"h":114.68,"l":114.68,"n":1,"o":114.68,"t":"2026-10-15T16:10:00Z","v":200,"vw":114.68},{"c":114.68,"h":114.68,"l":114.68,"n":1,"o":114.68,"t":"2026-10-15T16:35:00Z","v":435,"vw":114.68},{"c":114.3,"h":114.3,"l":114.3,"n":2,"o":114.3,"t":"2026-10-15T18:05:00Z","v":114,"vw":114.3},{"c":114.0599,"h":114.0599,"l":114.0599,"n":1,"o":114.0599,"t":"2026-10-15T19:40:00Z","v":363,"vw":114.0599},{"c":114.42,"h":114.42,"l":114.42,"n":1,"o":114.42,"t":"2026-10-16T13:30:00Z","v":158,"vw":114.42},{"c":114.08,"h":114.08,"l":114.08,"n":1,"o":114.08,"t":"2026-10-16T17:45:00Z","v":246,"vw":114.08},{"c":113.78,"h":113.78,"l":113.78,"n":1,"o":113.78,"t":"2026-10-19T19:10:00Z","v":100,"vw":113.78},{"c":113.52,"h":113.59,"l":113.52,"n":2,"o":113.59,"t":"2026-10-19T19:30:00Z","v":400,"vw":113.555},{"c":113.5,"h":113.5,"l":113.5,"n":2,"o":113.5,"t":"2026-10-19T19:45:00Z","v":160,"vw":113.5},{"c":114.83,"h":114.83,"l":114.83,"n":1,"o":114.83,"t":"2026-10-20T14:00:00Z","v":2338,"vw":114.83},{"c":114.2,"h":114.2,"l":114.2,"n":1,"o":114.2,"t":"2026-10-20T15:15:00Z","v":200,"vw":114.2},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-10-20T18:05:00Z","v":100,"vw":114.1},{"c":114.15,"h":114.15,"l":114.15,"n":2,"o":114.15,"t":"2026-10-20T18:40:00Z","v":220,"vw":114.15},{"c":113.23,"h":113.23,"l":113.23,"n":3,"o":113.23,"t":"2026-10-21T15:45:00Z","v":189,"vw":113.23},{"c":113.11,"h":113.11,"l":113.11,"n":3,"o":113.11,"t":"2026-10-21T17:10:00Z","v":199,"vw":113.11},{"c":112.99,"h":112.99,"l":112.99,"n":3,"o":112.99,"t":"2026-10-21T18:25:00Z","v":747,"vw":112.99},{"c":113.12,"h":113.12,"l":113.12,"n":3,"o":113.12,"t":"2026-10-21T18:30:00Z","v":255,"vw":113.12},{"c":112.92,"h":112.92,"l":112.92,"n":1,"o":112.92,"t":"2026-10-21T18:50:00Z","v":100,"vw":112.92},{"c":112.85,"h":112.85,"l":112.85,"n":1,"o":112.85,"t":"2026-10-21T19:35:00Z","v":167,"vw":112.85},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-21T19:45:00Z","v":324,"vw":113.01},{"c":114.25,"h":114.25,"l":114.25,"n":1,"o":114.25,"t":"2026-10-22T15:20:00Z","v":435,"vw":114.25}],"history":[{"c":101.1,"h":101.69,"l":101.1,"n":45,"o":101.69,"t":"2024-10-21T04:00:00Z","v":1303,"vw":101.309388},{"c":101.28,"h":101.28,"l":100.775,"n":68,"o":100.775,"t":"2024-10-22T04:00:00Z","v":11975,"vw":101.089635},{"c":101.7695,"h":101.7695,"l":101.27,"n":71,"o":101.27,"t":"2024-10-23T04:00:00Z","v":12552,"vw":101.409026},{"c":101.08,"h":101.46,"l":100.98,"n":35,"o":101.46,"t":"2024-10-24T04:00:00Z","v":1540,"vw":101.3003},{"c":100.8298,"h":101.6277,"l":100.8298,"n":65,"o":101.6277,"t":"2024-10-25T04:00:00Z","v":2377,"vw":101.145328},{"c":101.63,"h":101.63,"l":101.57,"n":23,"o":101.58,"t":"2024-10-28T04:00:00Z","v":885,"vw":101.57327},{"c":101.17,"h":101.21,"l":100.76,"n":36,"o":100.92,"t":"2024-10-29T04:00:00Z","v":871,"vw":101.049791},{"c":101.46,"h":101.8747,"l":100.97,"n":18,"o":100.97,"t":"2024-10-30T04:00:00Z","v":526,"vw":101.538738},{"c":101.7,"h":102.52,"l":101.7,"n":36,"o":101.86,"t":"2024-10-31T04:00:00Z","v":1309,"vw":102.103488},{"c":102.05,"h":102.3786,"l":101.81,"n":75,"o":102.1732,"t":"2024-11-01T04:00:00Z","v":2658,"vw":101.95621},{"c":102.55,"h":102.9164,"l":102.4,"n":47,"o":102.4,"t":"2024-11-04T05:00:00Z","v":1738,"vw":102.664869},{"c":104.11,"h":104.11,"l":102.71,"n":37,"o":102.71,"t":"2024-11-05T05:00:00Z","v":1097,"vw":103.32667},{"c":105.82,"h":106.1349,"l":105.82,"n":27,"o":106.1349,"t":"2024-11-06T05:00:00Z","v":287,"vw":106.1349},{"c":105.5229,"h":105.78,"l":105.52,"n":82,"o":105.71,"t":"2024-11-07T05:00:00Z","v":2488,"vw":105.679445},{"c":106.5617,"h":106.8547,"l":105.53,"n":25,"o":105.53,"t":"2024-11-08T05:00:00Z","v":1199,"vw":106.482492},{"c":106.7078,"h":107.16,"l":106.7078,"n":63,"o":107.16,"t":"2024-11-11T05:00:00Z","v":1078,"vw":106.998883},{"c":106.34,"h":106.8,"l":106.34,"n":39,"o":106.7901,"t":"2024-11-12T05:00:00Z","v":878,"vw":106.796845},{"c":106.37,"h":106.7673,"l":106.35,"n":161,"o":106.35,"t":"2024-11-13T05:00:00Z","v":3411,"vw":106.661949},{"c":105.57,"h":106.51,"l":105.57,"n":49,"o":106.51,"t":"2024-11-14T05:00:00Z","v":1258,"vw":106.162609},{"c":104.35,"h":104.9,"l":104.35,"n":33,"o":104.9,"t":"2024-11-15T05:00:00Z","v":786,"vw":104.617},{"c":105.31,"h":105.31,"l":105.2,"n":39,"o":105.2,"t":"2024-11-18T05:00:00Z","v":448,"vw":105.2},{"c":105.4739,"h":105.49,"l":104.81,"n":43,"o":104.81,"t":"2024-11-19T05:00:00Z","v":1584,"vw":105.187975},{"c":105.6775,"h":105.6775,"l":105.05,"n":101,"o":105.14,"t":"2024-11-20T05:00:00Z","v":9076,"vw":105.117401},{"c":107.56,"h":107.56,"l":105.72,"n":61,"o":105.72,"t":"2024-11-21T05:00:00Z","v":1882,"vw":106.566101},{"c":108.958,"h":108.958,"l":108.32,"n":43,"o":108.42,"t":"2024-11-22T05:00:00Z","v":1581,"vw":108.629236},{"c":110.08,"h":110.6914,"l":110.08,"n":74,"o":110.2699,"t":"2024-11-25T05:00:00Z","v":3385,"vw":110.402201},{"c":110.4202,"h":110.4202,"l":109.861,"n":51,"o":109.861,"t":"2024-11-26T05:00:00Z","v":2912,"vw":110.150648},{"c":110.1074,"h":110.81,"l":110.1074,"n":43,"o":110.81,"t":"2024-11-27T05:00:00Z","v":1901,"vw":110.450219},{"c":110.4253,"h":110.4253,"l":110.1558,"n":21,"o":110.37,"t":"2024-11-29T05:00:00Z","v":1715,"vw":110.338683},{"c":110.52,"h":110.8,"l":109.91,"n":75,"o":110.8,"t":"2024-12-02T05:00:00Z","v":2599,"vw":110.346119},{"c":110.16,"h":110.3,"l":109.8508,"n":40,"o":110.3,"t":"2024-12-03T05:00:00Z","v":1786,"vw":110.126123},{"c":110.56,"h":110.56,"l":110.3248,"n":43,"o":110.4445,"t":"2024-12-04T05:00:00Z","v":972,"vw":110.369082},{"c":110.4902,"h":110.6754,"l":110.1776,"n":34,"o":110.5,"t":"2024-12-05T05:00:00Z","v":1837,"vw":110.468618},{"c":109.97,"h":110.205,"l":109.8651,"n":29,"o":110.205,"t":"2024-12-06T05:00:00Z","v":1822,"vw":109.983674},{"c":109.236,"h":109.81,"l":109.236,"n":18,"o":109.81,"t":"2024-12-09T05:00:00Z","v":616,"vw":109.76473},{"c":110.18,"h":110.3598,"l":110.18,"n":28,"o":110.3598,"t":"2024-12-10T05:00:00Z","v":1872,"vw":110.356562},{"c":110.09,"h":110.09,"l":110.03,"n":38,"o":110.07,"t":"2024-12-11T05:00:00Z","v":1261,"vw":110.054444},{"c":110.1164,"h":110.5378,"l":110.1,"n":64,"o":110.5378,"t":"2024-12-12T05:00:00Z","v":962,"vw":110.382552},{"c":109.86,"h":110.0321,"l":109.61,"n":32,"o":109.945,"t":"2024-12-13T05:00:00Z","v":1517,"vw":109.876373},{"c":109.63,"h":110.18,"l":109.63,"n":54,"o":110.18,"t":"2024-12-16T05:00:00Z","v":1550,"vw":110.045284},{"c":108.39,"h":109.0714,"l":108.39,"n":63,"o":108.8,"t":"2024-12-17T05:00:00Z","v":2400,"vw":108.875321},{"c":105.68,"h":108.21,"l":105.68,"n":77,"o":108.06,"t":"2024-12-18T05:00:00Z","v":1724,"vw":107.857945},{"c":105.82,"h":106.13,"l":105.6,"n":44,"o":106.13,"t":"2024-12-19T05:00:00Z","v":2071,"vw":105.908762},{"c":105.45,"h":106.37,"l":105.33,"n":49,"o":105.33,"t":"2024-12-20T05:00:00Z","v":1296,"vw":105.657754},{"c":104.9,"h":105.08,"l":104.14,"n":56,"o":105.08,"t":"2024-12-23T05:00:00Z","v":2479,"vw":104.571301},{"c":105.95,"h":105.95,"l":105.6178,"n":45,"o":105.6178,"t":"2024-12-24T05:00:00Z","v":552,"vw":105.6178},{"c":106.12,"h":106.12,"l":105.54,"n":58,"o":105.54,"t":"2024-12-26T05:00:00Z","v":1488,"vw":105.789991},{"c":105.22,"h":105.84,"l":105.22,"n":49,"o":105.84,"t":"2024-12-27T05:00:00Z","v":806,"vw":105.84},{"c":104.58,"h":104.87,"l":103.93,"n":111,"o":104.02,"t":"2024-12-30T05:00:00Z","v":5688,"vw":104.545899},{"c":104.95,"h":104.95,"l":104.5624,"n":55,"o":104.95,"t":"2024-12-31T05:00:00Z","v":962,"vw":104.825889},{"c":104.95,"h":105.6,"l":104.6156,"n":48,"o":105.6,"t":"2025-01-02T05:00:00Z","v":778,"vw":105.075551},{"c":105.91,"h":105.91,"l":105.3454,"n":63,"o":105.3454,"t":"2025-01-03T05:00:00Z","v":3430,"vw":105.591626},{"c":104.99,"h":105.525,"l":104.7122,"n":57,"o":105.525,"t":"2025-01-06T05:00:00Z","v":1654,"vw":105.001024},{"c":104.61,"h":105.11,"l":104.52,"n":31,"o":105.11,"t":"2025-01-07T05:00:00Z","v":626,"vw":104.861918},{"c":105.39,"h":105.39,"l":104.9218,"n":26,"o":104.9218,"t":"2025-01-08T05:00:00Z","v":517,"vw":105.036165},{"c":103.77,"h":104.54,"l":103.71,"n":39,"o":104.54,"t":"2025-01-10T05:00:00Z","v":1482,"vw":104.175118},{"c":104.43,"h":104.43,"l":103.03,"n":53,"o":103.03,"t":"2025-01-13T05:00:00Z","v":1523,"vw":103.640258},{"c":105.67,"h":105.67,"l":105.4332,"n":39,"o":105.45,"t":"2025-01-14T05:00:00Z","v":781,"vw":105.444039},{"c":106.36,"h":107.1,"l":106.025,"n":56,"o":107.1,"t":"2025-01-15T05:00:00Z","v":1677,"vw":106.253031},{"c":106.83,"h":106.83,"l":106.83,"n":21,"o":106.83,"t":"2025-01-16T05:00:00Z","v":299,"vw":106.83},{"c":107.79,"h":108.0099,"l":107.7098,"n":67,"o":107.7098,"t":"2025-01-17T05:00:00Z","v":27045,"vw":107.901236},{"c":109.05,"h":109.05,"l":108.59,"n":45,"o":108.89,"t":"2025-01-21T05:00:00Z","v":1276,"vw":108.769433},{"c":108.5,"h":108.56,"l":108.21,"n":40,"o":108.44,"t":"2025-01-22T05:00:00Z","v":1724,"vw":108.376646},{"c":108.83,"h":108.83,"l":108.53,"n":36,"o":108.61,"t":"2025-01-23T05:00:00Z","v":919,"vw":108.599828},{"c":108.61,"h":108.61,"l":108.3256,"n":31,"o":108.469,"t":"2025-01-24T05:00:00Z","v":1324,"vw":108.43061},{"c":110.4,"h":110.4,"l":109.76,"n":58,"o":109.76,"t":"2025-01-27T05:00:00Z","v":1622,"vw":110.083651},{"c":109.98,"h":111.0425,"l":109.98,"n":82,"o":110.06,"t":"2025-01-28T05:00:00Z","v":5784,"vw":110.82276},{"c":111.08,"h":111.3491,"l":110.8301,"n":105,"o":110.9,"t":"2025-01-29T05:00:00Z","v":7310,"vw":111.184016},{"c":112.43,"h":112.45,"l":111.74,"n":136,"o":111.76,"t":"2025-01-30T05:00:00Z","v":10221,"vw":112.177751},{"c":111.5283,"h":112.85,"l":111.115,"n":98,"o":112.85,"t":"2025-01-31T05:00:00Z","v":9547,"vw":111.988669},{"c":111.2184,"h":111.46,"l":110.0327,"n":69,"o":110.24,"t":"2025-02-03T05:00:00Z","v":1957,"vw":110.787375},{"c":111.45,"h":111.7499,"l":110.88,"n":40,"o":111.24,"t":"2025-02-04T05:00:00Z","v":1929,"vw":111.321978},{"c":112.1251,"h":112.1251,"l":111.71,"n":34,"o":111.71,"t":"2025-02-05T05:00:00Z","v":1066,"vw":111.786769},{"c":112.4148,"h":113.11,"l":111.9348,"n":46,"o":113.11,"t":"2025-02-06T05:00:00Z","v":2295,"vw":112.171609},{"c":111.88,"h":113,"l":111.88,"n":40,"o":113,"t":"2025-02-07T05:00:00Z","v":1128,"vw":112.658905},{"c":111.444,"h":112.6,"l":111.1962,"n":74,"o":112.6,"t":"2025-02-10T05:00:00Z","v":8894,"vw":111.549066},{"c":111.6082,"h":111.6082,"l":111.03,"n":58,"o":111.1854,"t":"2025-02-11T05:00:00Z","v":3617,"vw":111.1426},{"c":111.9821,"h":111.9821,"l":111.39,"n":36,"o":111.39,"t":"2025-02-12T05:00:00Z","v":1195,"vw":111.4463},{"c":114.0116,"h":114.02,"l":112.86,"n":56,"o":113.1983,"t":"2025-02-13T05:00:00Z","v":2705,"vw":113.229869},{"c":113.1371,"h":114.45,"l":113.1371,"n":87,"o":114.45,"t":"2025-02-14T05:00:00Z","v":4323,"vw":113.661445},{"c":112.7318,"h":113.51,"l":112.27,"n":130,"o":113.51,"t":"2025-02-18T05:00:00Z","v":3768,"vw":112.681817},{"c":113.36,"h":113.44,"l":112.8035,"n":128,"o":112.91,"t":"2025-02-19T05:00:00Z","v":5747,"vw":113.215803},{"c":112.13,"h":113.11,"l":111.88,"n":79,"o":113.11,"t":"2025-02-20T05:00:00Z","v":2377,"vw":112.185151},{"c":109.3262,"h":110.6207,"l":109.3262,"n":68,"o":110.6074,"t":"2025-02-21T05:00:00Z","v":2224,"vw":110.3467},{"c":109.7995,"h":110.28,"l":109,"n":73,"o":109.34,"t":"2025-02-24T05:00:00Z","v":3913,"vw":109.648501},{"c":110.5165,"h":110.5165,"l":109.865,"n":84,"o":110.11,"t":"2025-02-25T05:00:00Z","v":4306,"vw":110.002278},{"c":110.71,"h":111.29,"l":110.535,"n":81,"o":110.971,"t":"2025-02-26T05:00:00Z","v":2294,"vw":110.858121},{"c":109.55,"h":110.2562,"l":109.4,"n":83,"o":110.1,"t":"2025-02-27T05:00:00Z","v":2779,"vw":109.99747},{"c":111.26,"h":111.26,"l":109.98,"n":70,"o":110.18,"t":"2025-02-28T05:00:00Z","v":3105,"vw":110.280011},{"c":109.7862,"h":111.65,"l":109.466,"n":135,"o":111.65,"t":"2025-03-03T05:00:00Z","v":8428,"vw":110.88386},{"c":108.4874,"h":109.76,"l":108.3717,"n":115,"o":109.76,"t":"2025-03-04T05:00:00Z","v":3702,"vw":109.043244},{"c":108.6035,"h":108.7622,"l":108.16,"n":66,"o":108.7622,"t":"2025-03-05T05:00:00Z","v":1212,"vw":108.570819},{"c":107.09,"h":107.84,"l":106.9,"n":65,"o":107.84,"t":"2025-03-06T05:00:00Z","v":2558,"vw":107.18488},{"c":107.4497,"h":107.54,"l":105.22,"n":119,"o":106.52,"t":"2025-03-07T05:00:00Z","v":13786,"vw":106.925392},{"c":105.7975,"h":107,"l":105.44,"n":113,"o":106.72,"t":"2025-03-10T04:00:00Z","v":9900,"vw":106.128924},{"c":105.3131,"h":105.93,"l":104.6077,"n":73,"o":104.86,"t":"2025-03-11T04:00:00Z","v":4328,"vw":105.273588},{"c":105.0764,"h":105.945,"l":104.61,"n":65,"o":105.945,"t":"2025-03-12T04:00:00Z","v":8617,"vw":104.911602},{"c":103.1296,"h":104.93,"l":103.04,"n":66,"o":104.93,"t":"2025-03-13T04:00:00Z","v":3111,"vw":103.521226},{"c":104.748,"h":104.748,"l":104.3482,"n":59,"o":104.4346,"t":"2025-03-14T04:00:00Z","v":1215,"vw":104.4176},{"c":106.1897,"h":106.4,"l":104.42,"n":49,"o":104.42,"t":"2025-03-17T04:00:00Z","v":2212,"vw":105.263053},{"c":104.4983,"h":105.1,"l":104.4983,"n":55,"o":105.1,"t":"2025-03-18T04:00:00Z","v":2690,"vw":104.881434},{"c":105.34,"h":105.5638,"l":104.88,"n":44,"o":104.88,"t":"2025-03-19T04:00:00Z","v":1481,"vw":105.205535},{"c":104.88,"h":105.6183,"l":104.8106,"n":48,"o":105.6183,"t":"2025-03-20T04:00:00Z","v":1833,"vw":105.115582},{"c":104.85,"h":104.85,"l":104.0971,"n":44,"o":104.1,"t":"2025-03-21T04:00:00Z","v":4293,"vw":104.74015},{"c":106.5158,"h":106.5158,"l":105.49,"n":85,"o":105.6575,"t":"2025-03-24T04:00:00Z","v":6498,"vw":105.871075},{"c":106.22,"h":106.29,"l":106.04,"n":43,"o":106.19,"t":"2025-03-25T04:00:00Z","v":4327,"vw":106.068147},{"c":106.79,"h":106.8499,"l":106.41,"n":41,"o":106.41,"t":"2025-03-26T04:00:00Z","v":1041,"vw":106.760831},{"c":107.91,"h":107.91,"l":106.79,"n":71,"o":106.8,"t":"2025-03-27T04:00:00Z","v":2499,"vw":107.466434},{"c":107.17,"h":107.17,"l":106.47,"n":92,"o":106.7598,"t":"2025-03-28T04:00:00Z","v":3149,"vw":106.729737},{"c":108.37,"h":108.53,"l":106.28,"n":97,"o":106.28,"t":"2025-03-31T04:00:00Z","v":5231,"vw":107.464822},{"c":109.1836,"h":109.2802,"l":108.5761,"n":63,"o":108.5761,"t":"2025-04-01T04:00:00Z","v":2742,"vw":108.9111},{"c":109.98,"h":109.98,"l":109.14,"n":81,"o":109.14,"t":"2025-04-02T04:00:00Z","v":3022,"vw":109.318403},{"c":109.02,"h":109.6,"l":108.8439,"n":80,"o":109.154,"t":"2025-04-03T04:00:00Z","v":2807,"vw":109.176594},{"c":104.69,"h":106.09,"l":104.69,"n":184,"o":106.09,"t":"2025-04-04T04:00:00Z","v":11526,"vw":105.390635},{"c":103.4,"h":104.33,"l":100.32,"n":140,"o":102.87,"t":"2025-04-07T04:00:00Z","v":17132,"vw":102.3503},{"c":101.7743,"h":105.8126,"l":101.71,"n":53,"o":105.8126,"t":"2025-04-08T04:00:00Z","v":1707,"vw":104.076627},{"c":106.36,"h":106.92,"l":100.54,"n":66,"o":100.54,"t":"2025-04-09T04:00:00Z","v":2598,"vw":104.857901},{"c":105.8,"h":106.83,"l":103.65,"n":179,"o":105.36,"t":"2025-04-10T04:00:00Z","v":10221,"vw":105.662891},{"c":107.04,"h":107.186,"l":107.04,"n":45,"o":107.186,"t":"2025-04-11T04:00:00Z","v":1081,"vw":107.186},{"c":108.21,"h":108.78,"l":107.7956,"n":72,"o":108.78,"t":"2025-04-14T04:00:00Z","v":3660,"vw":107.968512},{"c":107.87,"h":108.3246,"l":107.87,"n":66,"o":108.2,"t":"2025-04-15T04:00:00Z","v":2043,"vw":108.200224},{"c":106.95,"h":107.815,"l":106.55,"n":41,"o":107.815,"t":"2025-04-16T04:00:00Z","v":974,"vw":107.00781},{"c":108.06,"h":108.69,"l":107.6666,"n":60,"o":107.6666,"t":"2025-04-17T04:00:00Z","v":1775,"vw":108.380582},{"c":106.08,"h":108.01,"l":105.28,"n":78,"o":108.01,"t":"2025-04-21T04:00:00Z","v":2484,"vw":106.163378},{"c":108.3052,"h":108.6371,"l":107.34,"n":57,"o":107.34,"t":"2025-04-22T04:00:00Z","v":2237,"vw":107.914528},{"c":108.5788,"h":109.7696,"l":108.025,"n":59,"o":109.34,"t":"2025-04-23T04:00:00Z","v":3750,"vw":109.178215},{"c":108.03,"h":108.2787,"l":108.03,"n":72,"o":108.2094,"t":"2025-04-24T04:00:00Z","v":1077,"vw":108.171913},{"c":107.55,"h":107.666,"l":106.9,"n":77,"o":106.94,"t":"2025-04-25T04:00:00Z","v":2256,"vw":107.392166},{"c":107.76,"h":108.2,"l":107.09,"n":67,"o":108.18,"t":"2025-04-28T04:00:00Z","v":3038,"vw":107.856965},{"c":109.03,"h":109.03,"l":108.7144,"n":44,"o":108.73,"t":"2025-04-29T04:00:00Z","v":1451,"vw":108.762738},{"c":109.18,"h":109.25,"l":108.1285,"n":42,"o":108.1285,"t":"2025-04-30T04:00:00Z","v":1093,"vw":108.746481},{"c":108.3,"h":109.09,"l":108.2873,"n":85,"o":108.2873,"t":"2025-05-01T04:00:00Z","v":3988,"vw":108.825517},{"c":110.3,"h":110.48,"l":109.47,"n":85,"o":109.47,"t":"2025-05-02T04:00:00Z","v":3883,"vw":109.964298},{"c":110.33,"h":110.89,"l":109.9006,"n":57,"o":110,"t":"2025-05-05T04:00:00Z","v":2758,"vw":110.305169},{"c":109.885,"h":110.23,"l":109.48,"n":74,"o":110.23,"t":"2025-05-06T04:00:00Z","v":6946,"vw":110.095764},{"c":109.91,"h":110.355,"l":109.74,"n":65,"o":109.87,"t":"2025-05-07T04:00:00Z","v":30009,"vw":110.036893},{"c":109.38,"h":110.06,"l":109.09,"n":107,"o":109.33,"t":"2025-05-08T04:00:00Z","v":3980,"vw":109.782209},{"c":109.77,"h":109.77,"l":109.2711,"n":61,"o":109.2711,"t":"2025-05-09T04:00:00Z","v":4279,"vw":109.61396},{"c":109.66,"h":111.55,"l":108.84,"n":102,"o":111.55,"t":"2025-05-12T04:00:00Z","v":34973,"vw":109.347301},{"c":108.61,"h":109.37,"l":108.61,"n":106,"o":109.37,"t":"2025-05-13T04:00:00Z","v":12322,"vw":109.124595},{"c":108.36,"h":108.82,"l":108.075,"n":75,"o":108.35,"t":"2025-05-14T04:00:00Z","v":9004,"vw":108.553068},{"c":110.61,"h":110.66,"l":108.772,"n":98,"o":108.772,"t":"2025-05-15T04:00:00Z","v":7339,"vw":109.952547},{"c":112.51,"h":112.51,"l":111.41,"n":113,"o":111.41,"t":"2025-05-16T04:00:00Z","v":3546,"vw":111.784278},{"c":112.51,"h":112.51,"l":112.205,"n":53,"o":112.205,"t":"2025-05-19T04:00:00Z","v":1459,"vw":112.302534},{"c":112.71,"h":112.875,"l":112.5,"n":56,"o":112.875,"t":"2025-05-20T04:00:00Z","v":2773,"vw":112.664217},{"c":110.97,"h":111.8773,"l":110.97,"n":59,"o":111.5213,"t":"2025-05-21T04:00:00Z","v":1419,"vw":111.59301},{"c":109.93,"h":110.44,"l":109.93,"n":52,"o":110.0799,"t":"2025-05-22T04:00:00Z","v":831,"vw":110.307923},{"c":110.29,"h":110.3799,"l":110.1,"n":49,"o":110.1,"t":"2025-05-23T04:00:00Z","v":860,"vw":110.294638},{"c":111.3137,"h":111.3938,"l":110.61,"n":70,"o":110.96,"t":"2025-05-27T04:00:00Z","v":2150,"vw":111.087714},{"c":110.78,"h":111.0179,"l":110.76,"n":44,"o":110.9,"t":"2025-05-28T04:00:00Z","v":2121,"vw":110.920182},{"c":110.99,"h":111.11,"l":110.685,"n":61,"o":111.05,"t":"2025-05-29T04:00:00Z","v":1982,"vw":110.954442},{"c":111.92,"h":112.1255,"l":110.87,"n":69,"o":110.87,"t":"2025-05-30T04:00:00Z","v":1992,"vw":111.724295},{"c":112.53,"h":112.53,"l":112.16,"n":73,"o":112.16,"t":"2025-06-02T04:00:00Z","v":1742,"vw":112.278333},{"c":111.44,"h":112.4,"l":110.575,"n":93,"o":112.4,"t":"2025-06-03T04:00:00Z","v":3489,"vw":111.102045},{"c":110.72,"h":111.8,"l":110.72,"n":120,"o":111.8,"t":"2025-06-04T04:00:00Z","v":3254,"vw":111.066507},{"c":109.9,"h":110.195,"l":109.53,"n":93,"o":110.0402,"t":"2025-06-05T04:00:00Z","v":5612,"vw":109.64793},{"c":110.55,"h":111.1,"l":109.93,"n":58,"o":111.1,"t":"2025-06-06T04:00:00Z","v":10517,"vw":110.9607},{"c":109.5546,"h":110.82,"l":109.393,"n":90,"o":110.82,"t":"2025-06-09T04:00:00Z","v":3211,"vw":109.845779},{"c":109.62,"h":109.9099,"l":109.45,"n":75,"o":109.76,"t":"2025-06-10T04:00:00Z","v":3649,"vw":109.690578},{"c":109.2,"h":110.17,"l":109.1,"n":52,"o":110.17,"t":"2025-06-11T04:00:00Z","v":1973,"vw":109.544174},{"c":109.86,"h":109.86,"l":109.0511,"n":83,"o":109.0511,"t":"2025-06-12T04:00:00Z","v":1362,"vw":109.371062},{"c":108.88,"h":109.61,"l":108.88,"n":71,"o":109,"t":"2025-06-13T04:00:00Z","v":1876,"vw":109.373252},{"c":109.82,"h":110.485,"l":109.61,"n":117,"o":110.485,"t":"2025-06-16T04:00:00Z","v":3966,"vw":109.889856},{"c":109.37,"h":109.84,"l":109,"n":99,"o":109.76,"t":"2025-06-17T04:00:00Z","v":6086,"vw":109.485103},{"c":109.47,"h":109.96,"l":109.4449,"n":89,"o":109.93,"t":"2025-06-18T04:00:00Z","v":26640,"vw":109.838809},{"c":109.85,"h":110.24,"l":109.85,"n":66,"o":110.24,"t":"2025-06-20T04:00:00Z","v":3517,"vw":110.063979},{"c":111.02,"h":111.055,"l":109.98,"n":56,"o":109.98,"t":"2025-06-23T04:00:00Z","v":2694,"vw":110.317706},{"c":110.82,"h":111.14,"l":110.82,"n":71,"o":111.05,"t":"2025-06-24T04:00:00Z","v":2343,"vw":111.081861},{"c":109.13,"h":109.725,"l":109.13,"n":102,"o":109.725,"t":"2025-06-25T04:00:00Z","v":1068,"vw":109.4753},{"c":109.48,"h":109.86,"l":109.1266,"n":75,"o":109.25,"t":"2025-06-26T04:00:00Z","v":2171,"vw":109.352766},{"c":110.54,"h":110.5449,"l":109.744,"n":72,"o":109.97,"t":"2025-06-27T04:00:00Z","v":2430,"vw":110.232017},{"c":110.68,"h":110.68,"l":110.0402,"n":101,"o":110.496,"t":"2025-06-30T04:00:00Z","v":2190,"vw":110.25385},{"c":111.12,"h":111.24,"l":110.68,"n":83,"o":110.68,"t":"2025-07-01T04:00:00Z","v":4420,"vw":111.18375},{"c":111.1,"h":111.1,"l":110.13,"n":69,"o":110.13,"t":"2025-07-02T04:00:00Z","v":22107,"vw":110.653369},{"c":111.377,"h":111.377,"l":110.9592,"n":50,"o":111.0072,"t":"2025-07-03T04:00:00Z","v":1588,"vw":111.098798},{"c":110.6798,"h":111.0856,"l":110.43,"n":72,"o":111.0856,"t":"2025-07-07T04:00:00Z","v":25876,"vw":110.43373},{"c":109.83,"h":109.83,"l":109.7,"n":75,"o":109.8084,"t":"2025-07-08T04:00:00Z","v":1812,"vw":109.728054},{"c":109.7,"h":109.7,"l":109.119,"n":63,"o":109.119,"t":"2025-07-09T04:00:00Z","v":2011,"vw":109.201059},{"c":109.9037,"h":110.09,"l":109.59,"n":81,"o":109.59,"t":"2025-07-10T04:00:00Z","v":2030,"vw":109.914442},{"c":109.21,"h":109.9,"l":109.1325,"n":74,"o":109.9,"t":"2025-07-11T04:00:00Z","v":1524,"vw":109.713985},{"c":109.58,"h":109.58,"l":108.92,"n":61,"o":108.92,"t":"2025-07-14T04:00:00Z","v":2775,"vw":109.001041},{"c":108.37,"h":109.521,"l":108.37,"n":84,"o":109.521,"t":"2025-07-15T04:00:00Z","v":2884,"vw":109.184882},{"c":108.85,"h":108.94,"l":108.4817,"n":79,"o":108.652,"t":"2025-07-16T04:00:00Z","v":8814,"vw":108.704506},{"c":109.6355,"h":109.6355,"l":108.705,"n":74,"o":109.19,"t":"2025-07-17T04:00:00Z","v":2121,"vw":109.186304},{"c":109.2731,"h":109.84,"l":109.2731,"n":70,"o":109.84,"t":"2025-07-18T04:00:00Z","v":1170,"vw":109.623333},{"c":108.8899,"h":109.55,"l":108.8643,"n":81,"o":109.36,"t":"2025-07-21T04:00:00Z","v":4726,"vw":109.258026},{"c":109.3344,"h":109.4,"l":109.19,"n":67,"o":109.36,"t":"2025-07-22T04:00:00Z","v":1312,"vw":109.321274},{"c":110.1024,"h":110.3272,"l":109.8144,"n":53,"o":109.8144,"t":"2025-07-23T04:00:00Z","v":1378,"vw":110.119596},{"c":108.5368,"h":110.35,"l":108.5368,"n":70,"o":110.35,"t":"2025-07-24T04:00:00Z","v":1925,"vw":109.368994},{"c":108.7728,"h":109.32,"l":108.5964,"n":89,"o":109.32,"t":"2025-07-25T04:00:00Z","v":2165,"vw":108.865313},{"c":108.098,"h":108.249,"l":108.098,"n":61,"o":108.21,"t":"2025-07-28T04:00:00Z","v":811,"vw":108.236255},{"c":108.6013,"h":108.88,"l":108.12,"n":79,"o":108.12,"t":"2025-07-29T04:00:00Z","v":3811,"vw":108.481775},{"c":109.115,"h":110.0765,"l":109.08,"n":78,"o":109.6523,"t":"2025-07-30T04:00:00Z","v":4047,"vw":109.686408},{"c":108.2249,"h":108.78,"l":108.21,"n":57,"o":108.78,"t":"2025-07-31T04:00:00Z","v":1825,"vw":108.567788},{"c":108.3046,"h":108.41,"l":107.8329,"n":63,"o":108.23,"t":"2025-08-01T04:00:00Z","v":1288,"vw":108.1367},{"c":108.45,"h":109.14,"l":108.4151,"n":77,"o":109.14,"t":"2025-08-04T04:00:00Z","v":25359,"vw":108.544292},{"c":107.1513,"h":107.99,"l":107.1513,"n":66,"o":107.99,"t":"2025-08-05T04:00:00Z","v":3665,"vw":107.362514},{"c":109.302,"h":109.302,"l":107.95,"n":119,"o":107.95,"t":"2025-08-06T04:00:00Z","v":8330,"vw":109.113097},{"c":109.5348,"h":109.5348,"l":109.5348,"n":60,"o":109.5348,"t":"2025-08-07T04:00:00Z","v":524,"vw":109.5348},{"c":110.5959,"h":110.9956,"l":110.415,"n":161,"o":110.845,"t":"2025-08-08T04:00:00Z","v":13596,"vw":110.70488},{"c":110.6807,"h":111.14,"l":110.56,"n":93,"o":110.6344,"t":"2025-08-11T04:00:00Z","v":3858,"vw":110.851966},{"c":111.7516,"h":111.7516,"l":110.81,"n":157,"o":110.965,"t":"2025-08-12T04:00:00Z","v":8216,"vw":111.135988},{"c":112.1539,"h":112.1539,"l":110.9425,"n":56,"o":111.2799,"t":"2025-08-13T04:00:00Z","v":2858,"vw":111.429438},{"c":110.8435,"h":111.62,"l":110.7307,"n":100,"o":111.62,"t":"2025-08-14T04:00:00Z","v":3472,"vw":110.921934},{"c":111.199,"h":111.2,"l":110.86,"n":64,"o":110.86,"t":"2025-08-15T04:00:00Z","v":1688,"vw":111.040092},{"c":111.8853,"h":112.0082,"l":111.52,"n":42,"o":111.52,"t":"2025-08-18T04:00:00Z","v":1511,"vw":111.730023},{"c":112.4681,"h":112.81,"l":112.15,"n":53,"o":112.81,"t":"2025-08-19T04:00:00Z","v":1171,"vw":112.284969},{"c":113.332,"h":113.332,"l":113.08,"n":41,"o":113.175,"t":"2025-08-20T04:00:00Z","v":5351,"vw":113.182417},{"c":113.382,"h":113.382,"l":113.105,"n":64,"o":113.29,"t":"2025-08-21T04:00:00Z","v":2163,"vw":113.191404},{"c":113.7642,"h":114.07,"l":113.38,"n":61,"o":113.38,"t":"2025-08-22T04:00:00Z","v":932,"vw":113.61},{"c":112.2594,"h":113.277,"l":112.2594,"n":61,"o":113.277,"t":"2025-08-25T04:00:00Z","v":1117,"vw":112.766285},{"c":111.6505,"h":112.44,"l":111.45,"n":143,"o":112.44,"t":"2025-08-26T04:00:00Z","v":7659,"vw":111.661775},{"c":112.3403,"h":112.3403,"l":111.953,"n":77,"o":111.953,"t":"2025-08-27T04:00:00Z","v":1487,"vw":112.103427},{"c":111.632,"h":111.632,"l":111.632,"n":33,"o":111.632,"t":"2025-08-28T04:00:00Z","v":448,"vw":111.632},{"c":111.9741,"h":112.24,"l":111.6611,"n":133,"o":112.24,"t":"2025-08-29T04:00:00Z","v":8987,"vw":111.780082},{"c":111.991,"h":111.991,"l":110.99,"n":86,"o":110.99,"t":"2025-09-02T04:00:00Z","v":2310,"vw":111.43102},{"c":111.5284,"h":111.5877,"l":111.2778,"n":70,"o":111.56,"t":"2025-09-03T04:00:00Z","v":1984,"vw":111.500662},{"c":112.1234,"h":112.1234,"l":111.91,"n":59,"o":111.91,"t":"2025-09-04T04:00:00Z","v":2566,"vw":111.98432},{"c":111.9078,"h":111.9078,"l":111.3989,"n":109,"o":111.7,"t":"2025-09-05T04:00:00Z","v":6691,"vw":111.640152},{"c":111.8644,"h":111.8644,"l":111.335,"n":81,"o":111.46,"t":"2025-09-08T04:00:00Z","v":5551,"vw":111.584861},{"c":112.0163,"h":112.0163,"l":111.225,"n":74,"o":111.225,"t":"2025-09-09T04:00:00Z","v":1721,"vw":111.315568},{"c":110.5625,"h":112.42,"l":110.235,"n":91,"o":112.42,"t":"2025-09-10T04:00:00Z","v":2821,"vw":110.83837},{"c":112.6762,"h":112.6762,"l":111.12,"n":111,"o":111.12,"t":"2025-09-11T04:00:00Z","v":7713,"vw":112.000818},{"c":112.1906,"h":112.6659,"l":112.1253,"n":111,"o":112.5547,"t":"2025-09-12T04:00:00Z","v":5343,"vw":112.397511},{"c":110.6498,"h":112.37,"l":110.59,"n":91,"o":112.37,"t":"2025-09-15T04:00:00Z","v":2697,"vw":111.51113},{"c":110.6327,"h":110.6327,"l":110.08,"n":88,"o":110.0926,"t":"2025-09-16T04:00:00Z","v":3228,"vw":110.318505},{"c":110.8713,"h":111.52,"l":110.6901,"n":77,"o":111.07,"t":"2025-09-17T04:00:00Z","v":1769,"vw":111.311121},{"c":110.5371,"h":110.9135,"l":110.5371,"n":62,"o":110.5752,"t":"2025-09-18T04:00:00Z","v":1425,"vw":110.720611},{"c":109.5436,"h":110.385,"l":109.4,"n":73,"o":110.385,"t":"2025-09-19T04:00:00Z","v":2339,"vw":109.945536},{"c":108.6131,"h":109.04,"l":108.49,"n":93,"o":109.04,"t":"2025-09-22T04:00:00Z","v":2148,"vw":108.790512},{"c":108.6389,"h":109.01,"l":108.43,"n":109,"o":109.01,"t":"2025-09-23T04:00:00Z","v":31144,"vw":108.560625},{"c":108.1928,"h":109.09,"l":108.1928,"n":83,"o":109.05,"t":"2025-09-24T04:00:00Z","v":4617,"vw":108.796775},{"c":107.9816,"h":107.9818,"l":107.74,"n":77,"o":107.74,"t":"2025-09-25T04:00:00Z","v":1421,"vw":107.833455},{"c":108.9526,"h":108.96,"l":108.56,"n":62,"o":108.73,"t":"2025-09-26T04:00:00Z","v":1486,"vw":108.710651},{"c":109.7055,"h":109.7055,"l":109.38,"n":83,"o":109.395,"t":"2025-09-29T04:00:00Z","v":2365,"vw":109.448587},{"c":109.9219,"h":109.9219,"l":109.59,"n":33,"o":109.69,"t":"2025-09-30T04:00:00Z","v":715,"vw":109.64274},{"c":109.2688,"h":109.3,"l":109.2688,"n":52,"o":109.3,"t":"2025-10-01T04:00:00Z","v":427,"vw":109.3},{"c":109.46,"h":109.5,"l":108.7801,"n":46,"o":109.14,"t":"2025-10-02T04:00:00Z","v":909,"vw":109.183522},{"c":109.2516,"h":109.86,"l":109.2516,"n":59,"o":109.86,"t":"2025-10-03T04:00:00Z","v":1468,"vw":109.550037},{"c":108.9296,"h":109.23,"l":108.75,"n":74,"o":109.23,"t":"2025-10-06T04:00:00Z","v":3683,"vw":108.98185},{"c":109.4377,"h":109.44,"l":108.5,"n":121,"o":108.5,"t":"2025-10-07T04:00:00Z","v":8673,"vw":108.84628},{"c":109.7997,"h":109.8,"l":109.446,"n":73,"o":109.446,"t":"2025-10-08T04:00:00Z","v":2381,"vw":109.680443},{"c":109.5603,"h":109.93,"l":109.389,"n":88,"o":109.71,"t":"2025-10-09T04:00:00Z","v":4692,"vw":109.684838},{"c":108.5093,"h":109.89,"l":108.49,"n":88,"o":109.58,"t":"2025-10-10T04:00:00Z","v":3308,"vw":109.030036},{"c":108.846,"h":109.0034,"l":108.52,"n":85,"o":108.52,"t":"2025-10-13T04:00:00Z","v":1486,"vw":108.824641},{"c":110.2278,"h":110.36,"l":107.95,"n":65,"o":107.95,"t":"2025-10-14T04:00:00Z","v":5717,"vw":110.092558},{"c":110.3587,"h":111.23,"l":110.3587,"n":66,"o":110.38,"t":"2025-10-15T04:00:00Z","v":2359,"vw":110.906355},{"c":109.6106,"h":110.903,"l":109.59,"n":74,"o":110.903,"t":"2025-10-16T04:00:00Z","v":1178,"vw":110.009446},{"c":110.9174,"h":110.92,"l":110.369,"n":65,"o":110.39,"t":"2025-10-17T04:00:00Z","v":1497,"vw":110.539064},{"c":110.4754,"h":111.61,"l":110.27,"n":102,"o":111.61,"t":"2025-10-20T04:00:00Z","v":3397,"vw":110.595276},{"c":109.7249,"h":109.89,"l":109.6246,"n":85,"o":109.6246,"t":"2025-10-21T04:00:00Z","v":1707,"vw":109.782103},{"c":109.7327,"h":110.0615,"l":109.47,"n":75,"o":109.47,"t":"2025-10-22T04:00:00Z","v":1649,"vw":109.80451},{"c":109.5849,"h":109.75,"l":109.0535,"n":63,"o":109.75,"t":"2025-10-23T04:00:00Z","v":1218,"vw":109.382885},{"c":109.4866,"h":110.5,"l":109.27,"n":79,"o":110.5,"t":"2025-10-24T04:00:00Z","v":3188,"vw":109.631673},{"c":109.0397,"h":109.56,"l":108.84,"n":86,"o":109.56,"t":"2025-10-27T04:00:00Z","v":3066,"vw":109.148307},{"c":108.453,"h":108.453,"l":107.84,"n":50,"o":107.84,"t":"2025-10-28T04:00:00Z","v":920,"vw":108.080283},{"c":104.6825,"h":105.82,"l":104.31,"n":144,"o":105.505,"t":"2025-10-29T04:00:00Z","v":5005,"vw":105.096286},{"c":104.3338,"h":105.07,"l":104.3338,"n":63,"o":104.41,"t":"2025-10-30T04:00:00Z","v":2214,"vw":104.606334},{"c":102.91,"h":103.47,"l":102.56,"n":69,"o":103.47,"t":"2025-10-31T04:00:00Z","v":1824,"vw":102.975516},{"c":102.5999,"h":102.6,"l":101.755,"n":100,"o":102,"t":"2025-11-03T05:00:00Z","v":3395,"vw":102.230803},{"c":103.1941,"h":103.1941,"l":102.455,"n":126,"o":102.455,"t":"2025-11-04T05:00:00Z","v":3692,"vw":102.760308},{"c":103.331,"h":103.78,"l":103.31,"n":55,"o":103.78,"t":"2025-11-05T05:00:00Z","v":680,"vw":103.545},{"c":99.5247,"h":100.265,"l":99.49,"n":178,"o":100.265,"t":"2025-11-06T05:00:00Z","v":4871,"vw":99.717535},{"c":100.0081,"h":100.017,"l":99.6,"n":128,"o":100.017,"t":"2025-11-07T05:00:00Z","v":5992,"vw":99.688937},{"c":100.2678,"h":100.38,"l":99.97,"n":82,"o":100.25,"t":"2025-11-10T05:00:00Z","v":3885,"vw":100.126943},{"c":101.0294,"h":101.2081,"l":100.3,"n":60,"o":100.45,"t":"2025-11-11T05:00:00Z","v":3492,"vw":100.853053},{"c":101.1524,"h":101.54,"l":101.1524,"n":86,"o":101.3121,"t":"2025-11-12T05:00:00Z","v":5769,"vw":101.467611},{"c":100.6981,"h":101.19,"l":100.6981,"n":90,"o":101.18,"t":"2025-11-13T05:00:00Z","v":3057,"vw":100.990566},{"c":100.3919,"h":100.54,"l":99.9,"n":109,"o":99.9,"t":"2025-11-14T05:00:00Z","v":2894,"vw":100.3909},{"c":98.8556,"h":100.2,"l":98.83,"n":130,"o":100.05,"t":"2025-11-17T05:00:00Z","v":4839,"vw":99.226114},{"c":99.6008,"h":99.73,"l":98.75,"n":91,"o":98.75,"t":"2025-11-18T05:00:00Z","v":3091,"vw":99.142127},{"c":99.2774,"h":99.43,"l":99.19,"n":123,"o":99.31,"t":"2025-11-19T05:00:00Z","v":4460,"vw":99.30821},{"c":98.1541,"h":99.5,"l":98.13,"n":90,"o":99.08,"t":"2025-11-20T05:00:00Z","v":2448,"vw":98.677408},{"c":99.2,"h":99.71,"l":98.04,"n":104,"o":98.04,"t":"2025-11-21T05:00:00Z","v":2968,"vw":99.137066},{"c":98.0608,"h":98.86,"l":97.96,"n":101,"o":98.86,"t":"2025-11-24T05:00:00Z","v":3252,"vw":98.379124},{"c":100.0183,"h":100.0183,"l":99.65,"n":47,"o":99.88,"t":"2025-11-25T05:00:00Z","v":1260,"vw":99.818439},{"c":101.167,"h":101.39,"l":99.94,"n":71,"o":99.94,"t":"2025-11-26T05:00:00Z","v":2152,"vw":101.08398},{"c":101.3709,"h":101.393,"l":101.3709,"n":35,"o":101.393,"t":"2025-11-28T05:00:00Z","v":454,"vw":101.393},{"c":101.0741,"h":101.68,"l":100.65,"n":55,"o":100.65,"t":"2025-12-01T05:00:00Z","v":2685,"vw":101.130479},{"c":100.7697,"h":101.045,"l":100.7697,"n":54,"o":101.0201,"t":"2025-12-02T05:00:00Z","v":1774,"vw":100.951452},{"c":100.6153,"h":100.68,"l":100.6153,"n":69,"o":100.68,"t":"2025-12-03T05:00:00Z","v":1126,"vw":100.66155},{"c":100.4418,"h":100.4418,"l":99.8801,"n":90,"o":100.23,"t":"2025-12-04T05:00:00Z","v":3692,"vw":100.217351},{"c":100.2397,"h":100.76,"l":100.1523,"n":70,"o":100.7,"t":"2025-12-05T05:00:00Z","v":2423,"vw":100.582692},{"c":99.5284,"h":99.892,"l":99.5284,"n":54,"o":99.892,"t":"2025-12-08T05:00:00Z","v":1118,"vw":99.783797},{"c":99.9175,"h":100.2011,"l":99.88,"n":52,"o":100.2011,"t":"2025-12-09T05:00:00Z","v":548,"vw":99.987167},{"c":99.9907,"h":100.37,"l":99.88,"n":59,"o":100.37,"t":"2025-12-10T05:00:00Z","v":1172,"vw":100.109548},{"c":101.0226,"h":101.06,"l":100.22,"n":47,"o":100.22,"t":"2025-12-11T05:00:00Z","v":949,"vw":100.814243},{"c":101.3651,"h":101.3651,"l":100.81,"n":64,"o":100.81,"t":"2025-12-12T05:00:00Z","v":5934,"vw":100.874766},{"c":101.9994,"h":101.9994,"l":101.93,"n":88,"o":101.98,"t":"2025-12-15T05:00:00Z","v":2430,"vw":101.940031},{"c":102.0353,"h":102.1501,"l":101.79,"n":60,"o":101.7901,"t":"2025-12-16T05:00:00Z","v":1910,"vw":101.972093},{"c":102.3129,"h":102.565,"l":102.2799,"n":53,"o":102.565,"t":"2025-12-17T05:00:00Z","v":1167,"vw":102.337795},{"c":101.7646,"h":102.2201,"l":101.7646,"n":36,"o":102.22,"t":"2025-12-18T05:00:00Z","v":1324,"vw":102.22005},{"c":101.8085,"h":101.9772,"l":101.7901,"n":50,"o":101.9772,"t":"2025-12-19T05:00:00Z","v":1459,"vw":101.828556},{"c":101.7568,"h":101.86,"l":101.75,"n":65,"o":101.75,"t":"2025-12-22T05:00:00Z","v":558,"vw":101.804187},{"c":101.5375,"h":101.5375,"l":101.3901,"n":55,"o":101.3901,"t":"2025-12-23T05:00:00Z","v":985,"vw":101.457183},{"c":102.1041,"h":102.1041,"l":101.48,"n":41,"o":101.48,"t":"2025-12-24T05:00:00Z","v":509,"vw":101.788989},{"c":101.9912,"h":102.1301,"l":101.9912,"n":119,"o":102.1301,"t":"2025-12-26T05:00:00Z","v":1158,"vw":102.1301},{"c":101.6248,"h":101.9606,"l":101.6248,"n":61,"o":101.9494,"t":"2025-12-29T05:00:00Z","v":1020,"vw":101.955},{"c":101.1726,"h":101.46,"l":101.1726,"n":63,"o":101.46,"t":"2025-12-30T05:00:00Z","v":1887,"vw":101.330276},{"c":100.4283,"h":101.095,"l":100.4283,"n":60,"o":100.97,"t":"2025-12-31T05:00:00Z","v":1388,"vw":100.818104},{"c":100.3522,"h":100.54,"l":100.07,"n":68,"o":100.37,"t":"2026-01-02T05:00:00Z","v":1967,"vw":100.313929},{"c":100.87,"h":101.12,"l":100.22,"n":90,"o":100.22,"t":"2026-01-05T05:00:00Z","v":4846,"vw":100.993395},{"c":101.3782,"h":101.4857,"l":100.75,"n":81,"o":100.75,"t":"2026-01-06T05:00:00Z","v":4210,"vw":101.315198},{"c":100.6483,"h":101.24,"l":100.6246,"n":86,"o":101.24,"t":"2026-01-07T05:00:00Z","v":4988,"vw":100.81698},{"c":102.6551,"h":102.97,"l":100.33,"n":87,"o":100.33,"t":"2026-01-08T05:00:00Z","v":2726,"vw":102.386084},{"c":103.8343,"h":103.8343,"l":103.14,"n":57,"o":103.14,"t":"2026-01-09T05:00:00Z","v":1629,"vw":103.650336},{"c":104.7382,"h":104.75,"l":104.72,"n":46,"o":104.75,"t":"2026-01-12T05:00:00Z","v":1826,"vw":104.737523},{"c":105.2996,"h":105.2996,"l":104.55,"n":56,"o":104.55,"t":"2026-01-13T05:00:00Z","v":893,"vw":104.679825},{"c":106.6713,"h":106.6713,"l":106,"n":38,"o":106,"t":"2026-01-14T05:00:00Z","v":872,"vw":106},{"c":107.9151,"h":108,"l":106.37,"n":71,"o":106.37,"t":"2026-01-15T05:00:00Z","v":1953,"vw":107.462462},{"c":107.8248,"h":107.87,"l":107.58,"n":99,"o":107.585,"t":"2026-01-16T05:00:00Z","v":2282,"vw":107.658141},{"c":107.9635,"h":108.0201,"l":107.04,"n":90,"o":107.04,"t":"2026-01-20T05:00:00Z","v":3618,"vw":107.803297},{"c":109.0448,"h":109.09,"l":107.97,"n":62,"o":107.97,"t":"2026-01-21T05:00:00Z","v":1555,"vw":108.595017},{"c":108.9506,"h":109.33,"l":108.93,"n":53,"o":109.33,"t":"2026-01-22T05:00:00Z","v":5722,"vw":109.319756},{"c":109.0163,"h":109.0163,"l":108.51,"n":69,"o":108.81,"t":"2026-01-23T05:00:00Z","v":2402,"vw":108.676707},{"c":108.779,"h":109.18,"l":108.57,"n":67,"o":109.18,"t":"2026-01-26T05:00:00Z","v":1439,"vw":108.672544},{"c":109.4246,"h":109.4246,"l":109.4246,"n":41,"o":109.4246,"t":"2026-01-27T05:00:00Z","v":561,"vw":109.4246},{"c":108.4219,"h":109.28,"l":108.35,"n":72,"o":109.06,"t":"2026-01-28T05:00:00Z","v":2463,"vw":108.817342},{"c":108.1811,"h":108.1811,"l":108.07,"n":50,"o":108.07,"t":"2026-01-29T05:00:00Z","v":862,"vw":108.115},{"c":108.8644,"h":108.8644,"l":107.79,"n":75,"o":107.79,"t":"2026-01-30T05:00:00Z","v":3035,"vw":107.990302},{"c":110.065,"h":110.11,"l":109.47,"n":71,"o":109.47,"t":"2026-02-02T05:00:00Z","v":1739,"vw":109.783701},{"c":110.6579,"h":111.2873,"l":109.69,"n":78,"o":109.69,"t":"2026-02-03T05:00:00Z","v":2212,"vw":110.570948},{"c":111.3293,"h":111.35,"l":110.67,"n":115,"o":110.67,"t":"2026-02-04T05:00:00Z","v":7717,"vw":111.259765},{"c":110.906,"h":110.96,"l":110.57,"n":109,"o":110.9504,"t":"2026-02-05T05:00:00Z","v":4129,"vw":110.866065},{"c":113.0088,"h":113.01,"l":110.91,"n":83,"o":110.91,"t":"2026-02-06T05:00:00Z","v":2482,"vw":112.601549},{"c":111.9078,"h":112.3,"l":111.83,"n":71,"o":112.3,"t":"2026-02-09T05:00:00Z","v":1524,"vw":111.99746},{"c":111.3461,"h":111.7,"l":111.3461,"n":73,"o":111.49,"t":"2026-02-10T05:00:00Z","v":1785,"vw":111.619954},{"c":111.9844,"h":112.005,"l":111.06,"n":50,"o":111.06,"t":"2026-02-11T05:00:00Z","v":969,"vw":111.553013},{"c":113.0086,"h":113.46,"l":112.8101,"n":108,"o":113.36,"t":"2026-02-12T05:00:00Z","v":6363,"vw":113.261566},{"c":113.7478,"h":113.7478,"l":113.7478,"n":43,"o":113.7478,"t":"2026-02-13T05:00:00Z","v":448,"vw":113.7478},{"c":113.28,"h":113.78,"l":112.985,"n":53,"o":113.78,"t":"2026-02-17T05:00:00Z","v":1339,"vw":113.243893},{"c":113.624,"h":114.08,"l":112.98,"n":72,"o":112.98,"t":"2026-02-18T05:00:00Z","v":2284,"vw":113.657306},{"c":114.0769,"h":114.0769,"l":113.3,"n":118,"o":113.37,"t":"2026-02-19T05:00:00Z","v":9400,"vw":113.419687},{"c":114.5462,"h":114.7,"l":114,"n":67,"o":114.1,"t":"2026-02-20T05:00:00Z","v":3314,"vw":114.31819},{"c":115.1231,"h":115.27,"l":114.37,"n":105,"o":114.37,"t":"2026-02-23T05:00:00Z","v":3261,"vw":115.016187},{"c":116.4837,"h":116.4837,"l":115.12,"n":63,"o":115.12,"t":"2026-02-24T05:00:00Z","v":1287,"vw":115.563747},{"c":115.8918,"h":115.91,"l":115.21,"n":100,"o":115.21,"t":"2026-02-25T05:00:00Z","v":3390,"vw":115.605812},{"c":116.5306,"h":116.55,"l":116.171,"n":75,"o":116.23,"t":"2026-02-26T05:00:00Z","v":3512,"vw":116.274242},{"c":117.0697,"h":117.12,"l":116.72,"n":76,"o":116.72,"t":"2026-02-27T05:00:00Z","v":2479,"vw":117.047389},{"c":115.3779,"h":116.33,"l":115.3779,"n":51,"o":116.33,"t":"2026-03-02T05:00:00Z","v":1364,"vw":115.866236},{"c":113.82,"h":114.32,"l":113.0295,"n":56,"o":113.0295,"t":"2026-03-03T05:00:00Z","v":1444,"vw":113.591193},{"c":112.8386,"h":114.06,"l":112.8386,"n":41,"o":114.06,"t":"2026-03-04T05:00:00Z","v":640,"vw":113.626502},{"c":111.1196,"h":111.91,"l":110.8001,"n":51,"o":111.91,"t":"2026-03-05T05:00:00Z","v":795,"vw":111.231968},{"c":110.8154,"h":110.8154,"l":110.045,"n":72,"o":110.045,"t":"2026-03-06T05:00:00Z","v":1475,"vw":110.370424},{"c":111.3774,"h":111.3774,"l":108.84,"n":49,"o":109,"t":"2026-03-09T04:00:00Z","v":1180,"vw":109.702504},{"c":111.2631,"h":111.4601,"l":110.88,"n":60,"o":110.88,"t":"2026-03-10T04:00:00Z","v":1968,"vw":111.338305},{"c":110.7971,"h":110.81,"l":110.79,"n":43,"o":110.81,"t":"2026-03-11T04:00:00Z","v":1129,"vw":110.806},{"c":110.7653,"h":111,"l":110.57,"n":44,"o":110.5701,"t":"2026-03-12T04:00:00Z","v":1798,"vw":110.685031},{"c":111.2941,"h":111.63,"l":111.1204,"n":85,"o":111.63,"t":"2026-03-13T04:00:00Z","v":5077,"vw":111.416252},{"c":110.7717,"h":111.78,"l":110.7717,"n":67,"o":111.78,"t":"2026-03-16T04:00:00Z","v":900,"vw":111.37},{"c":110.902,"h":111.61,"l":110.902,"n":52,"o":111.41,"t":"2026-03-17T04:00:00Z","v":1238,"vw":111.307562},{"c":108.043,"h":110.06,"l":108.043,"n":64,"o":110.06,"t":"2026-03-18T04:00:00Z","v":2272,"vw":109.165629},{"c":107.6907,"h":107.9349,"l":107.46,"n":55,"o":107.82,"t":"2026-03-19T04:00:00Z","v":1449,"vw":107.688738},{"c":106.2405,"h":106.25,"l":106.18,"n":73,"o":106.2499,"t":"2026-03-20T04:00:00Z","v":3088,"vw":106.244932},{"c":106.6862,"h":107.51,"l":106.66,"n":56,"o":107.315,"t":"2026-03-23T04:00:00Z","v":1141,"vw":107.058619},{"c":106.9389,"h":107.4999,"l":106.9389,"n":45,"o":107.46,"t":"2026-03-24T04:00:00Z","v":563,"vw":107.47995},{"c":108.0444,"h":108.09,"l":107.695,"n":41,"o":107.695,"t":"2026-03-25T04:00:00Z","v":1085,"vw":107.951876},{"c":107.7442,"h":108.47,"l":107.71,"n":67,"o":108.37,"t":"2026-03-26T04:00:00Z","v":1185,"vw":108.14598},{"c":107.6183,"h":108.115,"l":107.6183,"n":95,"o":108.04,"t":"2026-03-27T04:00:00Z","v":1230,"vw":108.004748},{"c":107.6368,"h":108.275,"l":107.4778,"n":50,"o":108.275,"t":"2026-03-30T04:00:00Z","v":1000,"vw":107.757749},{"c":108.5523,"h":108.5523,"l":108.5523,"n":42,"o":108.5523,"t":"2026-03-31T04:00:00Z","v":383,"vw":108.5523},{"c":108.0354,"h":108.09,"l":107.52,"n":96,"o":107.52,"t":"2026-04-01T04:00:00Z","v":1549,"vw":107.776157},{"c":108.561,"h":108.561,"l":108.03,"n":31,"o":108.03,"t":"2026-04-02T04:00:00Z","v":335,"vw":108.03},{"c":109.3365,"h":109.3365,"l":108.6,"n":50,"o":108.6,"t":"2026-04-06T04:00:00Z","v":638,"vw":108.737785},{"c":108.175,"h":108.175,"l":108.175,"n":37,"o":108.175,"t":"2026-04-07T04:00:00Z","v":391,"vw":108.175},{"c":109.9666,"h":109.9666,"l":109.3354,"n":74,"o":109.4698,"t":"2026-04-08T04:00:00Z","v":4594,"vw":109.500935},{"c":110.3688,"h":110.6,"l":109.94,"n":33,"o":109.94,"t":"2026-04-09T04:00:00Z","v":546,"vw":110.319844},{"c":109.0679,"h":109.22,"l":109.0679,"n":43,"o":109.07,"t":"2026-04-10T04:00:00Z","v":1283,"vw":109.193414},{"c":108.8069,"h":108.8069,"l":108.544,"n":175,"o":108.64,"t":"2026-04-13T04:00:00Z","v":3870,"vw":108.581091},{"c":108.7332,"h":108.99,"l":108.16,"n":83,"o":108.16,"t":"2026-04-14T04:00:00Z","v":1799,"vw":108.594426},{"c":107.7719,"h":108.92,"l":107.7719,"n":40,"o":108.92,"t":"2026-04-15T04:00:00Z","v":827,"vw":108.453125},{"c":108.5426,"h":108.5426,"l":107.86,"n":40,"o":108.29,"t":"2026-04-16T04:00:00Z","v":1355,"vw":108.085245},{"c":110.1304,"h":110.1304,"l":108.54,"n":35,"o":108.54,"t":"2026-04-17T04:00:00Z","v":784,"vw":109.180671},{"c":110.3841,"h":110.41,"l":110.18,"n":62,"o":110.18,"t":"2026-04-20T04:00:00Z","v":616,"vw":110.316122},{"c":109.5626,"h":110.0299,"l":109.5626,"n":42,"o":109.96,"t":"2026-04-21T04:00:00Z","v":516,"vw":109.99495},{"c":110.0297,"h":110.04,"l":109.805,"n":45,"o":110.04,"t":"2026-04-22T04:00:00Z","v":662,"vw":109.881667},{"c":110.2403,"h":110.2403,"l":109.93,"n":43,"o":109.93,"t":"2026-04-23T04:00:00Z","v":1439,"vw":109.947872},{"c":109.9707,"h":110.35,"l":109.64,"n":90,"o":110.07,"t":"2026-04-24T04:00:00Z","v":3377,"vw":109.951617},{"c":109.5784,"h":110.12,"l":109.5784,"n":53,"o":109.65,"t":"2026-04-27T04:00:00Z","v":2275,"vw":109.837603},{"c":109.8644,"h":110.26,"l":109.47,"n":57,"o":109.47,"t":"2026-04-28T04:00:00Z","v":2482,"vw":109.854788},{"c":110.0833,"h":110.0833,"l":109.82,"n":37,"o":109.855,"t":"2026-04-29T04:00:00Z","v":1473,"vw":109.826256},{"c":112.0663,"h":112.0663,"l":111.245,"n":30,"o":111.245,"t":"2026-04-30T04:00:00Z","v":608,"vw":111.424529},{"c":111.6769,"h":112.59,"l":111.6769,"n":71,"o":112.46,"t":"2026-05-01T04:00:00Z","v":6983,"vw":112.0988},{"c":111.3195,"h":111.47,"l":111.13,"n":37,"o":111.47,"t":"2026-05-04T04:00:00Z","v":560,"vw":111.27},{"c":112.4568,"h":112.73,"l":111.29,"n":42,"o":111.29,"t":"2026-05-05T04:00:00Z","v":2144,"vw":112.231655},{"c":111.3776,"h":111.71,"l":111.3776,"n":60,"o":111.71,"t":"2026-05-06T04:00:00Z","v":1053,"vw":111.536399},{"c":110.6778,"h":110.6778,"l":110.6778,"n":37,"o":110.6778,"t":"2026-05-07T04:00:00Z","v":131,"vw":110.6778},{"c":111.6595,"h":112.01,"l":111.19,"n":37,"o":111.19,"t":"2026-05-08T04:00:00Z","v":1577,"vw":111.653382},{"c":111.4491,"h":111.47,"l":111.35,"n":34,"o":111.35,"t":"2026-05-11T04:00:00Z","v":777,"vw":111.42},{"c":112.1704,"h":112.455,"l":111.39,"n":51,"o":111.4,"t":"2026-05-12T04:00:00Z","v":699,"vw":111.775513},{"c":112.6311,"h":112.6311,"l":111.96,"n":190,"o":111.96,"t":"2026-05-13T04:00:00Z","v":6363,"vw":112.19592},{"c":112.3891,"h":113.04,"l":112.3891,"n":47,"o":112.89,"t":"2026-05-14T04:00:00Z","v":1004,"vw":112.832727},{"c":111.5583,"h":112.1201,"l":111.5583,"n":44,"o":112.1201,"t":"2026-05-15T04:00:00Z","v":944,"vw":111.838781},{"c":112.7592,"h":112.7592,"l":111.44,"n":48,"o":111.44,"t":"2026-05-18T04:00:00Z","v":837,"vw":112.001947},{"c":111.7414,"h":112.46,"l":111.7414,"n":49,"o":111.83,"t":"2026-05-19T04:00:00Z","v":1162,"vw":112.034414},{"c":111.7469,"h":111.92,"l":111.645,"n":35,"o":111.81,"t":"2026-05-20T04:00:00Z","v":1002,"vw":111.793542},{"c":111.0228,"h":111.065,"l":110.33,"n":35,"o":111,"t":"2026-05-21T04:00:00Z","v":1111,"vw":110.627186},{"c":111.2295,"h":111.2295,"l":111.08,"n":43,"o":111.09,"t":"2026-05-22T04:00:00Z","v":13472,"vw":111.090228},{"c":110.4787,"h":110.7,"l":110.23,"n":71,"o":110.61,"t":"2026-05-26T04:00:00Z","v":2486,"vw":110.538901},{"c":111.0973,"h":111.6,"l":111.0973,"n":52,"o":111.42,"t":"2026-05-27T04:00:00Z","v":1613,"vw":111.475},{"c":110.3657,"h":111.1,"l":110.3657,"n":52,"o":111.1,"t":"2026-05-28T04:00:00Z","v":1175,"vw":110.880397},{"c":108.7585,"h":109.27,"l":108.7585,"n":61,"o":109.21,"t":"2026-05-29T04:00:00Z","v":1729,"vw":109.060764},{"c":108.7372,"h":108.85,"l":108.32,"n":48,"o":108.3401,"t":"2026-06-01T04:00:00Z","v":1116,"vw":108.535211},{"c":108.7343,"h":108.7343,"l":108.36,"n":51,"o":108.56,"t":"2026-06-02T04:00:00Z","v":1213,"vw":108.477161},{"c":109.3543,"h":109.62,"l":109.3543,"n":47,"o":109.55,"t":"2026-06-03T04:00:00Z","v":815,"vw":109.588182},{"c":109.2032,"h":110.52,"l":109.15,"n":39,"o":110.52,"t":"2026-06-04T04:00:00Z","v":1203,"vw":109.775385},{"c":110.3241,"h":110.95,"l":110.3241,"n":37,"o":110.95,"t":"2026-06-05T04:00:00Z","v":617,"vw":110.95},{"c":109.6522,"h":110.45,"l":109.6522,"n":32,"o":110.45,"t":"2026-06-08T04:00:00Z","v":1056,"vw":110.365914},{"c":110.3464,"h":110.3464,"l":109.61,"n":39,"o":109.945,"t":"2026-06-09T04:00:00Z","v":1236,"vw":109.808957},{"c":113.0954,"h":113.0954,"l":112.58,"n":149,"o":112.65,"t":"2026-06-10T04:00:00Z","v":4125,"vw":112.801147},{"c":113.3566,"h":113.58,"l":113.3566,"n":45,"o":113.58,"t":"2026-06-11T04:00:00Z","v":438,"vw":113.522478},{"c":113.5883,"h":113.5883,"l":113.5883,"n":41,"o":113.5883,"t":"2026-06-12T04:00:00Z","v":397,"vw":113.5883},{"c":112.3154,"h":113.81,"l":112.3154,"n":116,"o":113.81,"t":"2026-06-15T04:00:00Z","v":3481,"vw":112.591362},{"c":112.1855,"h":112.58,"l":112.1855,"n":49,"o":112.57,"t":"2026-06-16T04:00:00Z","v":1296,"vw":112.410904},{"c":110.2446,"h":111.02,"l":110,"n":53,"o":111.02,"t":"2026-06-17T04:00:00Z","v":1150,"vw":110.37606},{"c":109.84,"h":109.85,"l":109.71,"n":39,"o":109.85,"t":"2026-06-18T04:00:00Z","v":2091,"vw":109.837954},{"c":109.1551,"h":109.51,"l":109.1551,"n":63,"o":109.51,"t":"2026-06-22T04:00:00Z","v":1236,"vw":109.430641},{"c":110.7972,"h":110.7972,"l":109.16,"n":53,"o":109.16,"t":"2026-06-23T04:00:00Z","v":2397,"vw":109.398874},{"c":111.2687,"h":111.3011,"l":110.7,"n":62,"o":110.7,"t":"2026-06-24T04:00:00Z","v":1900,"vw":110.998485},{"c":111.0041,"h":111.0041,"l":111.0041,"n":31,"o":111.0041,"t":"2026-06-25T04:00:00Z","v":322,"vw":111.0041},{"c":112.6339,"h":112.6339,"l":112.06,"n":47,"o":112.06,"t":"2026-06-26T04:00:00Z","v":747,"vw":112.06},{"c":112.4799,"h":112.645,"l":112.17,"n":59,"o":112.645,"t":"2026-06-29T04:00:00Z","v":1267,"vw":112.340017},{"c":112.0003,"h":112.395,"l":112.0003,"n":62,"o":112.19,"t":"2026-06-30T04:00:00Z","v":1043,"vw":112.233832},{"c":113.2497,"h":113.5249,"l":111.94,"n":50,"o":111.94,"t":"2026-07-01T04:00:00Z","v":799,"vw":112.502482},{"c":114.7373,"h":114.7373,"l":114.135,"n":32,"o":114.2196,"t":"2026-07-02T04:00:00Z","v":734,"vw":114.193221},{"c":114.4866,"h":114.4866,"l":114.4866,"n":66,"o":114.4866,"t":"2026-07-06T04:00:00Z","v":352,"vw":114.4866},{"c":115.2522,"h":115.37,"l":114.64,"n":64,"o":115.37,"t":"2026-07-07T04:00:00Z","v":5558,"vw":115.056925},{"c":114.0153,"h":114.43,"l":114.0153,"n":59,"o":114.43,"t":"2026-07-08T04:00:00Z","v":477,"vw":114.234514},{"c":113.7135,"h":114.13,"l":113.7135,"n":73,"o":113.82,"t":"2026-07-09T04:00:00Z","v":1884,"vw":114.027534},{"c":114.4156,"h":114.425,"l":113.71,"n":51,"o":113.71,"t":"2026-07-10T04:00:00Z","v":566,"vw":113.903767},{"c":114.9992,"h":115.11,"l":114.911,"n":42,"o":115.11,"t":"2026-07-13T04:00:00Z","v":603,"vw":115.02798},{"c":113.9241,"h":113.9241,"l":113.9241,"n":30,"o":113.9241,"t":"2026-07-14T04:00:00Z","v":76,"vw":113.9241},{"c":111.9908,"h":114.48,"l":111.9908,"n":72,"o":114.23,"t":"2026-07-15T04:00:00Z","v":5827,"vw":113.910917},{"c":114.2773,"h":114.2773,"l":113.8,"n":51,"o":113.9,"t":"2026-07-16T04:00:00Z","v":1999,"vw":114.042973},{"c":114.0405,"h":115.38,"l":113.87,"n":54,"o":115.38,"t":"2026-07-17T04:00:00Z","v":4496,"vw":115.075193},{"c":113.1809,"h":113.67,"l":113.1809,"n":51,"o":113.54,"t":"2026-07-20T04:00:00Z","v":2964,"vw":113.405892},{"c":112.5361,"h":113,"l":112.5361,"n":43,"o":113,"t":"2026-07-21T04:00:00Z","v":1453,"vw":112.673506},{"c":112.8377,"h":112.8377,"l":112.7558,"n":28,"o":112.7558,"t":"2026-07-22T04:00:00Z","v":186,"vw":112.7558},{"c":111.6281,"h":111.939,"l":111.1699,"n":59,"o":111.939,"t":"2026-07-23T04:00:00Z","v":1334,"vw":111.579437},{"c":112.6711,"h":112.92,"l":112.22,"n":44,"o":112.22,"t":"2026-07-24T04:00:00Z","v":991,"vw":112.605593},{"c":114.1322,"h":114.27,"l":113.14,"n":49,"o":113.14,"t":"2026-07-27T04:00:00Z","v":999,"vw":113.8296},{"c":116.1966,"h":116.26,"l":114.83,"n":52,"o":114.83,"t":"2026-07-28T04:00:00Z","v":1225,"vw":115.504707},{"c":116.5115,"h":117.18,"l":116.5115,"n":60,"o":117.18,"t":"2026-07-29T04:00:00Z","v":1230,"vw":117.049419},{"c":114.8906,"h":115.54,"l":114.8906,"n":48,"o":115.54,"t":"2026-07-30T04:00:00Z","v":436,"vw":115.54},{"c":114.53,"h":114.77,"l":114.245,"n":81,"o":114.47,"t":"2026-07-31T04:00:00Z","v":4254,"vw":114.534422},{"c":114.4736,"h":114.4736,"l":114.4736,"n":31,"o":114.4736,"t":"2026-08-03T04:00:00Z","v":199,"vw":114.4736},{"c":115.1947,"h":115.1947,"l":114.99,"n":64,"o":115.08,"t":"2026-08-04T04:00:00Z","v":2954,"vw":115.063011},{"c":115.3858,"h":115.73,"l":115.35,"n":57,"o":115.73,"t":"2026-08-05T04:00:00Z","v":1404,"vw":115.59125},{"c":114.6563,"h":114.9,"l":114.26,"n":58,"o":114.84,"t":"2026-08-06T04:00:00Z","v":934,"vw":114.645721},{"c":115.5789,"h":115.74,"l":114.03,"n":68,"o":114.03,"t":"2026-08-07T04:00:00Z","v":2580,"vw":114.678136},{"c":114.2945,"h":115.24,"l":114.2601,"n":58,"o":115.24,"t":"2026-08-10T04:00:00Z","v":1473,"vw":114.77923},{"c":113.8766,"h":114.29,"l":113.81,"n":47,"o":114.29,"t":"2026-08-11T04:00:00Z","v":1969,"vw":114.215895},{"c":114.2887,"h":114.395,"l":113.58,"n":43,"o":113.58,"t":"2026-08-12T04:00:00Z","v":1041,"vw":114.172533},{"c":115.197,"h":115.197,"l":114.75,"n":44,"o":114.75,"t":"2026-08-13T04:00:00Z","v":536,"vw":114.75},{"c":115.3185,"h":115.57,"l":115.24,"n":54,"o":115.325,"t":"2026-08-14T04:00:00Z","v":2088,"vw":115.369327},{"c":114.3642,"h":114.96,"l":114.24,"n":55,"o":114.96,"t":"2026-08-17T04:00:00Z","v":4137,"vw":114.307622},{"c":114.6713,"h":115.55,"l":114.6713,"n":60,"o":115.23,"t":"2026-08-18T04:00:00Z","v":1961,"vw":115.367262},{"c":115.2411,"h":116.11,"l":115.2411,"n":46,"o":116.11,"t":"2026-08-19T04:00:00Z","v":2014,"vw":115.917003},{"c":114.6565,"h":115.295,"l":114.6565,"n":57,"o":115.295,"t":"2026-08-20T04:00:00Z","v":614,"vw":115.098371},{"c":115.7854,"h":115.7854,"l":115.23,"n":48,"o":115.23,"t":"2026-08-21T04:00:00Z","v":585,"vw":115.400792},{"c":117.1107,"h":117.28,"l":116.915,"n":59,"o":117.28,"t":"2026-08-24T04:00:00Z","v":589,"vw":117.090352},{"c":116.9169,"h":116.94,"l":116.4,"n":57,"o":116.71,"t":"2026-08-25T04:00:00Z","v":1033,"vw":116.719409},{"c":116.7276,"h":117.215,"l":116.7276,"n":53,"o":117.215,"t":"2026-08-26T04:00:00Z","v":1404,"vw":117.018996},{"c":115.038,"h":115.795,"l":115.038,"n":75,"o":115.795,"t":"2026-08-27T04:00:00Z","v":1234,"vw":115.487883},{"c":115.4155,"h":115.74,"l":115.4155,"n":62,"o":115.74,"t":"2026-08-28T04:00:00Z","v":521,"vw":115.74},{"c":114.466,"h":114.75,"l":114.36,"n":59,"o":114.65,"t":"2026-08-31T04:00:00Z","v":1373,"vw":114.449543},{"c":114.532,"h":115.6,"l":114.532,"n":57,"o":115.6,"t":"2026-09-01T04:00:00Z","v":999,"vw":115.332174},{"c":114.5662,"h":115.1999,"l":114.5662,"n":38,"o":114.89,"t":"2026-09-02T04:00:00Z","v":1047,"vw":115.116316},{"c":114.1779,"h":114.57,"l":113.745,"n":40,"o":114.57,"t":"2026-09-03T04:00:00Z","v":995,"vw":114.158762},{"c":113.8742,"h":114.02,"l":113.64,"n":44,"o":113.64,"t":"2026-09-04T04:00:00Z","v":956,"vw":113.788438},{"c":112.327,"h":113.31,"l":112.327,"n":51,"o":113.31,"t":"2026-09-08T04:00:00Z","v":1171,"vw":112.891361},{"c":110.2089,"h":110.82,"l":110.06,"n":86,"o":110.82,"t":"2026-09-09T04:00:00Z","v":1336,"vw":110.458551},{"c":109.5587,"h":110.21,"l":109.5587,"n":75,"o":110.21,"t":"2026-09-10T04:00:00Z","v":1454,"vw":109.907087},{"c":109.9489,"h":109.99,"l":109.9489,"n":35,"o":109.99,"t":"2026-09-11T04:00:00Z","v":433,"vw":109.99},{"c":110.9822,"h":110.9822,"l":110.9822,"n":31,"o":110.9822,"t":"2026-09-14T04:00:00Z","v":305,"vw":110.9822},{"c":109.7952,"h":110.27,"l":109.7952,"n":37,"o":110.19,"t":"2026-09-15T04:00:00Z","v":1585,"vw":110.246467},{"c":109.7758,"h":110.605,"l":109.7758,"n":54,"o":110.26,"t":"2026-09-16T04:00:00Z","v":1444,"vw":110.316258},{"c":109.9704,"h":110.19,"l":109.9704,"n":41,"o":110.12,"t":"2026-09-17T04:00:00Z","v":1017,"vw":110.108747},{"c":109.3037,"h":109.63,"l":109.27,"n":44,"o":109.57,"t":"2026-09-18T04:00:00Z","v":920,"vw":109.461507},{"c":108.4244,"h":108.82,"l":108.4244,"n":42,"o":108.82,"t":"2026-09-21T04:00:00Z","v":343,"vw":108.82},{"c":108.2576,"h":109.83,"l":108.2576,"n":34,"o":109.405,"t":"2026-09-22T04:00:00Z","v":1655,"vw":109.293173},{"c":107.6854,"h":107.99,"l":107.6854,"n":38,"o":107.75,"t":"2026-09-23T04:00:00Z","v":773,"vw":107.924367},{"c":107.7184,"h":108.32,"l":107.7184,"n":62,"o":107.9,"t":"2026-09-24T04:00:00Z","v":1466,"vw":108.058738},{"c":107.6106,"h":107.69,"l":107.09,"n":65,"o":107.69,"t":"2026-09-25T04:00:00Z","v":1373,"vw":107.408158},{"c":107.5809,"h":107.88,"l":106.96,"n":68,"o":107.88,"t":"2026-09-28T04:00:00Z","v":1282,"vw":107.456102},{"c":107.0805,"h":107.1,"l":106.84,"n":71,"o":106.9425,"t":"2026-09-29T04:00:00Z","v":2158,"vw":106.959924},{"c":106.3621,"h":107.14,"l":106.3621,"n":66,"o":106.84,"t":"2026-09-30T04:00:00Z","v":1931,"vw":106.867221},{"c":106.6813,"h":106.99,"l":106.12,"n":62,"o":106.12,"t":"2026-10-01T04:00:00Z","v":1588,"vw":106.665893},{"c":107.9231,"h":107.9231,"l":106.71,"n":62,"o":106.71,"t":"2026-10-02T04:00:00Z","v":1660,"vw":107.614551},{"c":107.81,"h":108.26,"l":107.5,"n":91,"o":107.5,"t":"2026-10-05T04:00:00Z","v":1859,"vw":107.76574},{"c":108.3985,"h":108.69,"l":108.23,"n":52,"o":108.69,"t":"2026-10-06T04:00:00Z","v":867,"vw":108.46},{"c":108.3148,"h":108.86,"l":108.3148,"n":73,"o":108.69,"t":"2026-10-07T04:00:00Z","v":1717,"vw":108.692323},{"c":110.3765,"h":110.545,"l":108.31,"n":96,"o":108.31,"t":"2026-10-08T04:00:00Z","v":3365,"vw":109.345269},{"c":110.5688,"h":110.665,"l":110.35,"n":63,"o":110.35,"t":"2026-10-09T04:00:00Z","v":2104,"vw":110.47171},{"c":111.368,"h":111.42,"l":110.57,"n":53,"o":110.57,"t":"2026-10-12T04:00:00Z","v":2433,"vw":110.964132},{"c":111.6123,"h":111.93,"l":111.6123,"n":32,"o":111.93,"t":"2026-10-13T04:00:00Z","v":927,"vw":111.910451},{"c":112.8141,"h":112.88,"l":111.49,"n":97,"o":111.49,"t":"2026-10-14T04:00:00Z","v":3293,"vw":112.077357},{"c":114.1186,"h":115.4099,"l":114.0599,"n":61,"o":115.4099,"t":"2026-10-15T04:00:00Z","v":1852,"vw":114.573914},{"c":114.344,"h":114.42,"l":114.08,"n":43,"o":114.42,"t":"2026-10-16T04:00:00Z","v":545,"vw":114.21297},{"c":113.4933,"h":113.78,"l":113.4933,"n":30,"o":113.78,"t":"2026-10-19T04:00:00Z","v":835,"vw":113.583333},{"c":114.1172,"h":114.83,"l":114.1,"n":29,"o":114.83,"t":"2026-10-20T04:00:00Z","v":3232,"vw":114.708222},{"c":112.9981,"h":113.23,"l":112.85,"n":51,"o":113.23,"t":"2026-10-21T04:00:00Z","v":2449,"vw":113.016077},{"c":115.7194,"h":115.7194,"l":114.25,"n":39,"o":114.25,"t":"2026-10-22T04:00:00Z","v":720,"vw":114.25}],"volatilityBars":[{"c":108.82,"h":108.82,"l":108.82,"n":2,"o":108.82,"t":"2026-09-21T17:15:00Z","v":124,"vw":108.82},{"c":109.675,"h":109.675,"l":109.405,"n":7,"o":109.405,"t":"2026-09-22T13:45:00Z","v":1055,"vw":109.494269},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-09-22T14:15:00Z","v":100,"vw":109.83},{"c":108.8997,"h":108.8997,"l":108.8997,"n":1,"o":108.8997,"t":"2026-09-22T15:30:00Z","v":100,"vw":108.8997},{"c":108.3401,"h":108.3401,"l":108.3401,"n":1,"o":108.3401,"t":"2026-09-22T18:30:00Z","v":125,"vw":108.3401},{"c":108.495,"h":108.495,"l":108.495,"n":1,"o":108.495,"t":"2026-09-22T18:45:00Z","v":134,"vw":108.495},{"c":107.75,"h":107.75,"l":107.75,"n":2,"o":107.75,"t":"2026-09-23T14:15:00Z","v":135,"vw":107.75},{"c":107.99,"h":107.99,"l":107.99,"n":3,"o":107.99,"t":"2026-09-23T17:30:00Z","v":456,"vw":107.99},{"c":108.08,"h":108.08,"l":107.895,"n":6,"o":107.9,"t":"2026-09-24T16:00:00Z","v":480,"vw":107.94375},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-09-24T17:30:00Z","v":200,"vw":108.32},{"c":108.0406,"h":108.0406,"l":108.0406,"n":1,"o":108.0406,"t":"2026-09-24T17:45:00Z","v":345,"vw":108.0406},{"c":107.69,"h":107.69,"l":107.69,"n":3,"o":107.69,"t":"2026-09-25T13:30:00Z","v":125,"vw":107.69},{"c":107.09,"h":107.09,"l":107.09,"n":1,"o":107.09,"t":"2026-09-25T14:45:00Z","v":205,"vw":107.09},{"c":107.4,"h":107.4,"l":107.34,"n":5,"o":107.34,"t":"2026-09-25T19:15:00Z","v":361,"vw":107.365862},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-09-25T19:30:00Z","v":100,"vw":107.55},{"c":107.67,"h":107.67,"l":107.67,"n":1,"o":107.67,"t":"2026-09-25T19:45:00Z","v":100,"vw":107.67},{"c":107.88,"h":107.88,"l":107.88,"n":6,"o":107.88,"t":"2026-09-28T13:30:00Z","v":308,"vw":107.88},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-09-28T16:00:00Z","v":350,"vw":106.96},{"c":107.66,"h":107.66,"l":107.66,"n":1,"o":107.66,"t":"2026-09-28T19:15:00Z","v":100,"vw":107.66},{"c":106.9425,"h":106.9425,"l":106.9425,"n":1,"o":106.9425,"t":"2026-09-29T14:45:00Z","v":120,"vw":106.9425},{"c":106.89,"h":106.89,"l":106.89,"n":1,"o":106.89,"t":"2026-09-29T16:00:00Z","v":100,"vw":106.89},{"c":106.97,"h":107.02,"l":106.97,"n":5,"o":107.02,"t":"2026-09-29T16:15:00Z","v":445,"vw":106.9825},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-09-29T17:00:00Z","v":100,"vw":106.84},{"c":106.88,"h":106.88,"l":106.88,"n":1,"o":106.88,"t":"2026-09-29T17:30:00Z","v":100,"vw":106.88},{"c":107,"h":107,"l":106.89,"n":3,"o":106.89,"t":"2026-09-29T18:30:00Z","v":251,"vw":106.945},{"c":106.99,"h":106.99,"l":106.99,"n":1,"o":106.99,"t":"2026-09-29T19:15:00Z","v":100,"vw":106.99},{"c":107.02,"h":107.02,"l":107.02,"n":1,"o":107.02,"t":"2026-09-29T19:30:00Z","v":100,"vw":107.02},{"c":107.1,"h":107.1,"l":107.1,"n":1,"o":107.1,"t":"2026-09-29T19:45:00Z","v":100,"vw":107.1},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-09-30T13:45:00Z","v":100,"vw":106.84},{"c":107.14,"h":107.14,"l":107.14,"n":2,"o":107.14,"t":"2026-09-30T14:45:00Z","v":154,"vw":107.14},{"c":107.02,"h":107.02,"l":107.02,"n":5,"o":107.02,"t":"2026-09-30T15:15:00Z","v":238,"vw":107.02},{"c":106.95,"h":106.95,"l":106.78,"n":7,"o":106.78,"t":"2026-09-30T16:00:00Z","v":685,"vw":106.832963},{"c":106.76,"h":106.76,"l":106.76,"n":2,"o":106.76,"t":"2026-09-30T18:45:00Z","v":105,"vw":106.76},{"c":106.51,"h":106.51,"l":106.51,"n":1,"o":106.51,"t":"2026-09-30T19:45:00Z","v":100,"vw":106.51},{"c":106.12,"h":106.12,"l":106.12,"n":1,"o":106.12,"t":"2026-10-01T15:15:00Z","v":220,"vw":106.12},{"c":106.81,"h":106.81,"l":106.81,"n":1,"o":106.81,"t":"2026-10-01T17:30:00Z","v":100,"vw":106.81},{"c":106.99,"h":106.99,"l":106.99,"n":1,"o":106.99,"t":"2026-10-01T18:15:00Z","v":100,"vw":106.99},{"c":106.71,"h":106.71,"l":106.71,"n":1,"o":106.71,"t":"2026-10-01T18:45:00Z","v":137,"vw":106.71},{"c":106.87,"h":106.87,"l":106.87,"n":1,"o":106.87,"t":"2026-10-01T19:00:00Z","v":100,"vw":106.87},{"c":106.93,"h":106.93,"l":106.87,"n":2,"o":106.87,"t":"2026-10-01T19:45:00Z","v":200,"vw":106.9},{"c":106.71,"h":106.71,"l":106.71,"n":3,"o":106.71,"t":"2026-10-02T13:30:00Z","v":153,"vw":106.71},{"c":107.63,"h":107.63,"l":107.63,"n":1,"o":107.63,"t":"2026-10-02T17:15:00Z","v":100,"vw":107.63},{"c":107.76,"h":107.76,"l":107.76,"n":1,"o":107.76,"t":"2026-10-02T17:45:00Z","v":100,"vw":107.76},{"c":107.86,"h":107.86,"l":107.86,"n":1,"o":107.86,"t":"2026-10-02T18:00:00Z","v":100,"vw":107.86},{"c":107.83,"h":107.83,"l":107.83,"n":2,"o":107.83,"t":"2026-10-02T18:30:00Z","v":125,"vw":107.83},{"c":107.86,"h":107.86,"l":107.86,"n":2,"o":107.86,"t":"2026-10-02T19:30:00Z","v":220,"vw":107.86},{"c":107.88,"h":107.88,"l":107.88,"n":1,"o":107.88,"t":"2026-10-02T19:45:00Z","v":100,"vw":107.88},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-05T14:00:00Z","v":345,"vw":107.5},{"c":107.7001,"h":107.7001,"l":107.7001,"n":3,"o":107.7001,"t":"2026-10-05T14:45:00Z","v":368,"vw":107.7001},{"c":107.86,"h":107.86,"l":107.86,"n":1,"o":107.86,"t":"2026-10-05T15:30:00Z","v":100,"vw":107.86},{"c":108.26,"h":108.26,"l":108.26,"n":1,"o":108.26,"t":"2026-10-05T17:45:00Z","v":100,"vw":108.26},{"c":108.07,"h":108.07,"l":108.03,"n":5,"o":108.03,"t":"2026-10-05T19:00:00Z","v":213,"vw":108.05},{"c":108.69,"h":108.69,"l":108.69,"n":2,"o":108.69,"t":"2026-10-06T15:30:00Z","v":106,"vw":108.69},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-10-06T18:00:00Z","v":100,"vw":108.23},{"c":108.69,"h":108.69,"l":108.69,"n":8,"o":108.69,"t":"2026-10-07T13:30:00Z","v":506,"vw":108.69},{"c":108.51,"h":108.51,"l":108.51,"n":1,"o":108.51,"t":"2026-10-07T14:45:00Z","v":100,"vw":108.51},{"c":108.64,"h":108.64,"l":108.64,"n":1,"o":108.64,"t":"2026-10-07T15:30:00Z","v":100,"vw":108.64},{"c":108.86,"h":108.86,"l":108.86,"n":1,"o":108.86,"t":"2026-10-07T16:15:00Z","v":100,"vw":108.86},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-10-07T18:00:00Z","v":100,"vw":108.77},{"c":108.69,"h":108.69,"l":108.31,"n":4,"o":108.31,"t":"2026-10-08T13:30:00Z","v":703,"vw":108.63525},{"c":109.43,"h":109.43,"l":109.43,"n":2,"o":109.43,"t":"2026-10-08T15:15:00Z","v":101,"vw":109.43},{"c":109.82,"h":109.82,"l":109.69,"n":9,"o":109.69,"t":"2026-10-08T16:15:00Z","v":335,"vw":109.756667},{"c":109.745,"h":109.745,"l":109.71,"n":4,"o":109.71,"t":"2026-10-08T16:45:00Z","v":227,"vw":109.7275},{"c":110.545,"h":110.545,"l":110.545,"n":1,"o":110.545,"t":"2026-10-08T19:00:00Z","v":110,"vw":110.545},{"c":110.52,"h":110.52,"l":110.52,"n":1,"o":110.52,"t":"2026-10-08T19:45:00Z","v":134,"vw":110.52},{"c":110.35,"h":110.35,"l":110.35,"n":1,"o":110.35,"t":"2026-10-09T13:30:00Z","v":114,"vw":110.35},{"c":110.39,"h":110.39,"l":110.39,"n":2,"o":110.39,"t":"2026-10-09T16:00:00Z","v":503,"vw":110.39},{"c":110.55,"h":110.55,"l":110.55,"n":1,"o":110.55,"t":"2026-10-09T16:15:00Z","v":100,"vw":110.55},{"c":110.48,"h":110.48,"l":110.48,"n":1,"o":110.48,"t":"2026-10-09T16:30:00Z","v":100,"vw":110.48},{"c":110.56,"h":110.56,"l":110.56,"n":2,"o":110.56,"t":"2026-10-09T16:45:00Z","v":200,"vw":110.56},{"c":110.665,"h":110.665,"l":110.665,"n":1,"o":110.665,"t":"2026-10-09T17:45:00Z","v":147,"vw":110.665},{"c":110.57,"h":110.57,"l":110.57,"n":2,"o":110.57,"t":"2026-10-12T13:30:00Z","v":201,"vw":110.57},{"c":110.89,"h":110.89,"l":110.89,"n":1,"o":110.89,"t":"2026-10-12T14:00:00Z","v":100,"vw":110.89},{"c":111.06,"h":111.06,"l":111.06,"n":3,"o":111.06,"t":"2026-10-12T15:45:00Z","v":217,"vw":111.06},{"c":110.92,"h":110.92,"l":110.91,"n":2,"o":110.91,"t":"2026-10-12T16:00:00Z","v":500,"vw":110.914},{"c":111.42,"h":111.42,"l":111.42,"n":1,"o":111.42,"t":"2026-10-12T19:45:00Z","v":200,"vw":111.42},{"c":111.93,"h":111.93,"l":111.93,"n":1,"o":111.93,"t":"2026-10-13T18:00:00Z","v":465,"vw":111.93},{"c":111.87,"h":111.87,"l":111.86,"n":4,"o":111.86,"t":"2026-10-13T19:30:00Z","v":202,"vw":111.865},{"c":111.49,"h":111.49,"l":111.49,"n":6,"o":111.49,"t":"2026-10-14T14:45:00Z","v":108,"vw":111.49},{"c":111.5,"h":111.51,"l":111.5,"n":32,"o":111.51,"t":"2026-10-14T15:00:00Z","v":548,"vw":111.502},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-14T15:15:00Z","v":100,"vw":111.82},{"c":112.13,"h":112.13,"l":112.13,"n":1,"o":112.13,"t":"2026-10-14T15:30:00Z","v":100,"vw":112.13},{"c":112.07,"h":112.07,"l":112.07,"n":1,"o":112.07,"t":"2026-10-14T15:45:00Z","v":100,"vw":112.07},{"c":112.06,"h":112.06,"l":112.06,"n":1,"o":112.06,"t":"2026-10-14T16:00:00Z","v":100,"vw":112.06},{"c":112.15,"h":112.16,"l":112.09,"n":3,"o":112.09,"t":"2026-10-14T16:30:00Z","v":300,"vw":112.133333},{"c":112.12,"h":112.12,"l":112.07,"n":2,"o":112.07,"t":"2026-10-14T16:45:00Z","v":200,"vw":112.095},{"c":112.12,"h":112.12,"l":112.11,"n":2,"o":112.11,"t":"2026-10-14T17:00:00Z","v":200,"vw":112.115},{"c":112.18,"h":112.18,"l":112.18,"n":1,"o":112.18,"t":"2026-10-14T17:15:00Z","v":100,"vw":112.18},{"c":112.16,"h":112.16,"l":112.16,"n":1,"o":112.16,"t":"2026-10-14T17:30:00Z","v":100,"vw":112.16},{"c":112.09,"h":112.09,"l":112.09,"n":1,"o":112.09,"t":"2026-10-14T17:45:00Z","v":100,"vw":112.09},{"c":112.29,"h":112.31,"l":112.23,"n":6,"o":112.31,"t":"2026-10-14T18:15:00Z","v":383,"vw":112.267234},{"c":112.35,"h":112.35,"l":112.35,"n":1,"o":112.35,"t":"2026-10-14T18:45:00Z","v":100,"vw":112.35},{"c":112.34,"h":112.34,"l":112.34,"n":1,"o":112.34,"t":"2026-10-14T19:15:00Z","v":100,"vw":112.34},{"c":112.44,"h":112.44,"l":112.44,"n":2,"o":112.44,"t":"2026-10-14T19:30:00Z","v":101,"vw":112.44},{"c":112.88,"h":112.88,"l":112.88,"n":1,"o":112.88,"t":"2026-10-14T19:45:00Z","v":200,"vw":112.88},{"c":115.4099,"h":115.4099,"l":115.4099,"n":1,"o":115.4099,"t":"2026-10-15T13:45:00Z","v":100,"vw":115.4099},{"c":115.045,"h":115.045,"l":115.045,"n":1,"o":115.045,"t":"2026-10-15T14:45:00Z","v":107,"vw":115.045},{"c":114.68,"h":114.7,"l":114.68,"n":2,"o":114.7,"t":"2026-10-15T16:00:00Z","v":300,"vw":114.686667},{"c":114.68,"h":114.68,"l":114.68,"n":1,"o":114.68,"t":"2026-10-15T16:30:00Z","v":435,"vw":114.68},{"c":114.3,"h":114.3,"l":114.3,"n":2,"o":114.3,"t":"2026-10-15T18:00:00Z","v":114,"vw":114.3},{"c":114.0599,"h":114.0599,"l":114.0599,"n":1,"o":114.0599,"t":"2026-10-15T19:30:00Z","v":363,"vw":114.0599},{"c":114.42,"h":114.42,"l":114.42,"n":1,"o":114.42,"t":"2026-10-16T13:30:00Z","v":158,"vw":114.42},{"c":114.08,"h":114.08,"l":114.08,"n":1,"o":114.08,"t":"2026-10-16T17:45:00Z","v":246,"vw":114.08},{"c":113.78,"h":113.78,"l":113.78,"n":1,"o":113.78,"t":"2026-10-19T19:00:00Z","v":100,"vw":113.78},{"c":113.52,"h":113.59,"l":113.52,"n":2,"o":113.59,"t":"2026-10-19T19:30:00Z","v":400,"vw":113.555},{"c":113.5,"h":113.5,"l":113.5,"n":2,"o":113.5,"t":"2026-10-19T19:45:00Z","v":160,"vw":113.5},{"c":114.83,"h":114.83,"l":114.83,"n":1,"o":114.83,"t":"2026-10-20T14:00:00Z","v":2338,"vw":114.83},{"c":114.2,"h":114.2,"l":114.2,"n":1,"o":114.2,"t":"2026-10-20T15:15:00Z","v":200,"vw":114.2},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-10-20T18:00:00Z","v":100,"vw":114.1},{"c":114.15,"h":114.15,"l":114.15,"n":2,"o":114.15,"t":"2026-10-20T18:30:00Z","v":220,"vw":114.15},{"c":113.23,"h":113.23,"l":113.23,"n":3,"o":113.23,"t":"2026-10-21T15:45:00Z","v":189,"vw":113.23},{"c":113.11,"h":113.11,"l":113.11,"n":3,"o":113.11,"t":"2026-10-21T17:00:00Z","v":199,"vw":113.11},{"c":112.99,"h":112.99,"l":112.99,"n":3,"o":112.99,"t":"2026-10-21T18:15:00Z","v":747,"vw":112.99},{"c":113.12,"h":113.12,"l":113.12,"n":3,"o":113.12,"t":"2026-10-21T18:30:00Z","v":255,"vw":113.12},{"c":112.92,"h":112.92,"l":112.92,"n":1,"o":112.92,"t":"2026-10-21T18:45:00Z","v":100,"vw":112.92},{"c":112.85,"h":112.85,"l":112.85,"n":1,"o":112.85,"t":"2026-10-21T19:30:00Z","v":167,"vw":112.85},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-21T19:45:00Z","v":324,"vw":113.01},{"c":114.25,"h":114.25,"l":114.25,"n":1,"o":114.25,"t":"2026-10-22T15:15:00Z","v":435,"vw":114.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.5,"strike":117.3931386752727,"iv":0.23617943006393216,"gamma":0.05167034345987828,"theta":-0.05870590683563985,"vega":0.12869416192796052,"rho":0.03739508797472278,"breakevenPct":3.606775247082769},{"delta":0.5,"premium":2.5,"strike":116.35554655373382,"iv":0.2002890567183728,"gamma":0.061498178036972655,"theta":-0.05175370240161807,"vega":0.1295940171700233,"rho":0.04161059027832192,"breakevenPct":2.710130327096249},{"delta":0.55,"premium":2.612551008467938,"strike":115.54979596612824,"iv":0.17850738819989856,"gamma":0.0679901865787206,"theta":-0.04672741662860385,"vega":0.12849293008140567,"rho":0.046008369673613846,"breakevenPct":2.111095438272401},{"delta":0.6,"premium":2.829457364341085,"strike":114.84108527131782,"iv":0.16611744186046512,"gamma":0.07114108527131784,"theta":-0.043191472868217055,"vega":0.1256968992248062,"rho":0.050481478736633424,"breakevenPct":1.6860981267263069},{"delta":0.65,"premium":3.152454780361757,"strike":114.19509043927648,"iv":0.16049728682170541,"gamma":0.07049509043927649,"theta":-0.04112428940568476,"vega":0.12039974160206718,"rho":0.05483273525742885,"breakevenPct":1.4069768937950333},{"delta":0.7,"premium":3.314821693907875,"strike":113.7407132243685,"iv":0.14765066864784548,"gamma":0.07131121842496285,"theta":-0.03720705794947995,"vega":0.1116955423476969,"rho":0.0592526809650636,"breakevenPct":1.1546334653276649},{"delta":0.75,"premium":3.4076894502228825,"strike":113.36924219910847,"iv":0.13167741456166418,"gamma":0.07275995542347698,"theta":-0.03248937592867756,"vega":0.10151723625557206,"rho":0.06370234606299274,"breakevenPct":0.9138758491068559},{"delta":0.8,"premium":3.511673151750976,"strike":112.98832684824903,"iv":0.11606498054474715,"gamma":0.07399922178988322,"theta":-0.02782334630350195,"vega":0.09131361867704277,"rho":0.06815065602630385,"breakevenPct":0.6745627785833722},{"delta":0.85,"premium":5.11068970564144,"strike":111.18574705914475,"iv":0.1441355838292942,"gamma":0.04965307682171343,"theta":-0.024419350240118366,"vega":0.07538567833469902,"rho":0.07274711103950801,"breakevenPct":0.49865170817183063},{"delta":0.9,"premium":5.401885784881108,"strike":110.79748562015853,"iv":0.12942073755954261,"gamma":0.04170217579164026,"theta":-0.021301891936376268,"vega":0.057146188674247735,"rho":0.07713390400366915,"breakevenPct":0.41477177123251385}],"put":[{"delta":0.25,"premium":2.5,"strike":106.98761917888677,"iv":0.4803648029767576,"gamma":0.020323139483274973,"theta":-0.08214327736409995,"vega":0.1034426667474751,"rho":-0.02571083742141523,"breakevenPct":9.706048269445938},{"delta":0.3,"premium":2.5,"strike":110.40181605863812,"iv":0.3813114591925326,"gamma":0.02805861590786427,"theta":-0.07005942049161228,"vega":0.11314425683571952,"rho":-0.03059822843001636,"breakevenPct":6.7556381569225925},{"delta":0.35,"premium":2.5,"strike":112.6987396947143,"iv":0.3109887448104791,"gamma":0.036666504740326816,"theta":-0.059540132899834175,"vega":0.1205134595306663,"rho":-0.035517940290922576,"breakevenPct":4.770730150074822},{"delta":0.4,"premium":2.563072181737773,"strike":114.2522887269511,"iv":0.2645798359612116,"gamma":0.04482757744918805,"theta":-0.05166524354590751,"vega":0.12566355412003904,"rho":-0.0404037868625801,"breakevenPct":3.482720662902396},{"delta":0.45,"premium":2.766532258064516,"strike":115.33064516129032,"iv":0.24075645161290324,"gamma":0.05057822580645162,"theta":-0.04755322580645161,"vega":0.12886209677419355,"rho":-0.04517037124174151,"breakevenPct":2.7266708060828053},{"delta":0.5,"premium":2.948936170212766,"strike":116.29787234042553,"iv":0.21759574468085108,"gamma":0.05611914893617021,"theta":-0.042153191489361704,"vega":0.12985106382978723,"rho":-0.05009501298320435,"breakevenPct":2.048458451899357},{"delta":0.55,"premium":3.3882852292020376,"strike":117.17657045840407,"iv":0.21446400679117147,"gamma":0.05647062818336163,"theta":-0.04046434634974533,"vega":0.12889966044142614,"rho":-0.05504698393715482,"breakevenPct":1.6687908603034172}]},"raw":{"call":[{"delta":0.45,"premium":2.5,"strike":117.3931386752727,"iv":0.23617943006393216,"gamma":0.05167034345987828,"theta":-0.05870590683563985,"vega":0.12869416192796052,"rho":0.03739508797472278,"breakevenPct":3.606775247082769},{"delta":0.5,"premium":2.5,"strike":116.35554655373382,"iv":0.2002890567183728,"gamma":0.061498178036972655,"theta":-0.05175370240161807,"vega":0.1295940171700233,"rho":0.04161059027832192,"breakevenPct":2.710130327096249},{"delta":0.55,"premium":2.612551008467938,"strike":115.54979596612824,"iv":0.17850738819989856,"gamma":0.0679901865787206,"theta":-0.04672741662860385,"vega":0.12849293008140567,"rho":0.046008369673613846,"breakevenPct":2.111095438272401},{"delta":0.6,"premium":2.829457364341085,"strike":114.84108527131782,"iv":0.16611744186046512,"gamma":0.07114108527131784,"theta":-0.043191472868217055,"vega":0.1256968992248062,"rho":0.050481478736633424,"breakevenPct":1.6860981267263069},{"delta":0.65,"premium":3.152454780361757,"strike":114.19509043927648,"iv":0.16049728682170541,"gamma":0.07049509043927649,"theta":-0.04112428940568476,"vega":0.12039974160206718,"rho":0.05483273525742885,"breakevenPct":1.4069768937950333},{"delta":0.7,"premium":3.314821693907875,"strike":113.7407132243685,"iv":0.14765066864784548,"gamma":0.07131121842496285,"theta":-0.03720705794947995,"vega":0.1116955423476969,"rho":0.0592526809650636,"breakevenPct":1.1546334653276649},{"delta":0.75,"premium":3.4076894502228825,"strike":113.36924219910847,"iv":0.13167741456166418,"gamma":0.07275995542347698,"theta":-0.03248937592867756,"vega":0.10151723625557206,"rho":0.06370234606299274,"breakevenPct":0.9138758491068559},{"delta":0.8,"premium":3.511673151750976,"strike":112.98832684824903,"iv":0.11606498054474715,"gamma":0.07399922178988322,"theta":-0.02782334630350195,"vega":0.09131361867704277,"rho":0.06815065602630385,"breakevenPct":0.6745627785833722},{"delta":0.85,"premium":5.11068970564144,"strike":111.18574705914475,"iv":0.1441355838292942,"gamma":0.04965307682171343,"theta":-0.024419350240118366,"vega":0.07538567833469902,"rho":0.07274711103950801,"breakevenPct":0.49865170817183063},{"delta":0.9,"premium":5.401885784881108,"strike":110.79748562015853,"iv":0.12942073755954261,"gamma":0.04170217579164026,"theta":-0.021301891936376268,"vega":0.057146188674247735,"rho":0.07713390400366915,"breakevenPct":0.41477177123251385}],"put":[{"delta":0.25,"premium":2.5,"strike":106.98761917888677,"iv":0.4803648029767576,"gamma":0.020323139483274973,"theta":-0.08214327736409995,"vega":0.1034426667474751,"rho":-0.02571083742141523,"breakevenPct":9.706048269445938},{"delta":0.3,"premium":2.5,"strike":110.40181605863812,"iv":0.3813114591925326,"gamma":0.02805861590786427,"theta":-0.07005942049161228,"vega":0.11314425683571952,"rho":-0.03059822843001636,"breakevenPct":6.7556381569225925},{"delta":0.35,"premium":2.5,"strike":112.6987396947143,"iv":0.3109887448104791,"gamma":0.036666504740326816,"theta":-0.059540132899834175,"vega":0.1205134595306663,"rho":-0.035517940290922576,"breakevenPct":4.770730150074822},{"delta":0.4,"premium":2.563072181737773,"strike":114.2522887269511,"iv":0.2645798359612116,"gamma":0.04482757744918805,"theta":-0.05166524354590751,"vega":0.12566355412003904,"rho":-0.0404037868625801,"breakevenPct":3.482720662902396},{"delta":0.45,"premium":2.766532258064516,"strike":115.33064516129032,"iv":0.24075645161290324,"gamma":0.05057822580645162,"theta":-0.04755322580645161,"vega":0.12886209677419355,"rho":-0.04517037124174151,"breakevenPct":2.7266708060828053},{"delta":0.5,"premium":2.948936170212766,"strike":116.29787234042553,"iv":0.21759574468085108,"gamma":0.05611914893617021,"theta":-0.042153191489361704,"vega":0.12985106382978723,"rho":-0.05009501298320435,"breakevenPct":2.048458451899357},{"delta":0.55,"premium":3.3882852292020376,"strike":117.17657045840407,"iv":0.21446400679117147,"gamma":0.05647062818336163,"theta":-0.04046434634974533,"vega":0.12889966044142614,"rho":-0.05504698393715482,"breakevenPct":1.6687908603034172}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}