{"symbol":"CSD","url":"https://intraalpha.com/companies/CSD","capturedAt":"2026-10-22T20:13:10.085Z","state":"ready","quote":{"symbol":"CSD","last_price":124.43,"prev_close":127.4755,"regular_close":124.43,"change":-3.0455,"change_pct":-2.3891,"regular_change":-3.0455,"regular_change_pct":-2.3891,"extended_change":0,"extended_change_pct":0,"bid":67.79,"ask":140.5,"bid_size":100,"ask_size":100,"volume":6471,"vwap":124.474876,"open":126.02,"high":126.02,"low":123.74,"close":124.43,"trade_count":129,"last_trade_at":"2026-10-22T20:10:00.003866681Z","last_quote_at":"2026-10-22T20:05:00.903354227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:12:31.340644717-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":213800000,"net_expense_ratio":0.0065,"portfolio_turnover":1.17,"dividend_yield":0.0006,"inception_date":"2006-12-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:13:09.773918+00:00"},"optionObservedAt":"2026-10-22T19:51:54.617Z","bars":[{"c":124.045302,"h":124.075,"l":123.92,"n":5,"o":124.075,"t":"2026-10-15T13:55:00Z","v":850,"vw":124.024201},{"c":125.005,"h":125.005,"l":125.005,"n":1,"o":125.005,"t":"2026-10-15T14:35:00Z","v":112,"vw":125.005},{"c":125.71,"h":125.71,"l":125.71,"n":1,"o":125.71,"t":"2026-10-15T14:55:00Z","v":430,"vw":125.71},{"c":126.0925,"h":126.0925,"l":126.0925,"n":1,"o":126.0925,"t":"2026-10-15T15:05:00Z","v":275,"vw":126.0925},{"c":126.415,"h":126.415,"l":126.415,"n":2,"o":126.415,"t":"2026-10-15T15:15:00Z","v":105,"vw":126.415},{"c":125.84,"h":125.84,"l":125.84,"n":2,"o":125.84,"t":"2026-10-15T16:15:00Z","v":155,"vw":125.84},{"c":125.9351,"h":125.9351,"l":125.9351,"n":1,"o":125.9351,"t":"2026-10-15T16:40:00Z","v":300,"vw":125.9351},{"c":125.975,"h":125.975,"l":125.975,"n":1,"o":125.975,"t":"2026-10-15T16:55:00Z","v":542,"vw":125.975},{"c":126.55,"h":126.55,"l":126.46,"n":21,"o":126.46,"t":"2026-10-15T17:55:00Z","v":1758,"vw":126.5375},{"c":126.245,"h":126.245,"l":126.245,"n":1,"o":126.245,"t":"2026-10-15T18:10:00Z","v":425,"vw":126.245},{"c":126.43,"h":126.43,"l":126.295,"n":2,"o":126.295,"t":"2026-10-15T19:00:00Z","v":269,"vw":126.357732},{"c":126.85,"h":126.85,"l":126.7454,"n":5,"o":126.85,"t":"2026-10-15T19:30:00Z","v":446,"vw":126.816881},{"c":126.9,"h":126.9,"l":126.9,"n":1,"o":126.9,"t":"2026-10-15T19:40:00Z","v":100,"vw":126.9},{"c":126.865,"h":126.865,"l":126.8,"n":2,"o":126.8,"t":"2026-10-15T19:50:00Z","v":203,"vw":126.83298},{"c":126.95,"h":126.95,"l":126.95,"n":1,"o":126.95,"t":"2026-10-16T13:30:00Z","v":133,"vw":126.95},{"c":127.575,"h":127.575,"l":127.575,"n":1,"o":127.575,"t":"2026-10-16T14:05:00Z","v":277,"vw":127.575},{"c":127.4,"h":127.587,"l":127.4,"n":3,"o":127.587,"t":"2026-10-16T15:00:00Z","v":341,"vw":127.531345},{"c":127.0604,"h":127.0604,"l":127.0604,"n":1,"o":127.0604,"t":"2026-10-16T15:05:00Z","v":150,"vw":127.0604},{"c":126.9889,"h":126.9889,"l":126.9889,"n":1,"o":126.9889,"t":"2026-10-16T15:30:00Z","v":150,"vw":126.9889},{"c":126.415,"h":126.415,"l":126.415,"n":1,"o":126.415,"t":"2026-10-16T17:30:00Z","v":1642,"vw":126.415},{"c":126.59,"h":126.59,"l":126.59,"n":1,"o":126.59,"t":"2026-10-16T17:45:00Z","v":100,"vw":126.59},{"c":126.08,"h":126.08,"l":126.08,"n":1,"o":126.08,"t":"2026-10-16T18:00:00Z","v":100,"vw":126.08},{"c":126.2,"h":126.2,"l":126.2,"n":3,"o":126.2,"t":"2026-10-16T18:05:00Z","v":633,"vw":126.2},{"c":126.205,"h":126.205,"l":126.205,"n":1,"o":126.205,"t":"2026-10-16T18:15:00Z","v":100,"vw":126.205},{"c":125.98,"h":125.98,"l":125.98,"n":1,"o":125.98,"t":"2026-10-16T18:30:00Z","v":195,"vw":125.98},{"c":126.01,"h":126.01,"l":126.01,"n":1,"o":126.01,"t":"2026-10-16T18:35:00Z","v":100,"vw":126.01},{"c":126.935,"h":126.935,"l":126.46,"n":4,"o":126.46,"t":"2026-10-19T13:30:00Z","v":1345,"vw":126.63658},{"c":126.74,"h":126.74,"l":126.74,"n":2,"o":126.74,"t":"2026-10-19T13:35:00Z","v":154,"vw":126.74},{"c":126.765,"h":126.765,"l":126.765,"n":1,"o":126.765,"t":"2026-10-19T15:50:00Z","v":173,"vw":126.765},{"c":126.41,"h":126.47,"l":126.41,"n":2,"o":126.47,"t":"2026-10-19T16:00:00Z","v":200,"vw":126.44},{"c":126.31,"h":126.31,"l":126.31,"n":2,"o":126.31,"t":"2026-10-19T16:05:00Z","v":216,"vw":126.31},{"c":125.54,"h":125.54,"l":125.54,"n":2,"o":125.54,"t":"2026-10-19T17:45:00Z","v":204,"vw":125.54},{"c":125.72,"h":125.72,"l":125.72,"n":3,"o":125.72,"t":"2026-10-19T18:30:00Z","v":161,"vw":125.72},{"c":125.65,"h":125.695,"l":125.64,"n":4,"o":125.64,"t":"2026-10-19T18:35:00Z","v":549,"vw":125.665164},{"c":125.655,"h":125.655,"l":125.655,"n":2,"o":125.655,"t":"2026-10-19T18:40:00Z","v":146,"vw":125.655},{"c":125.6201,"h":125.6201,"l":125.6201,"n":1,"o":125.6201,"t":"2026-10-19T18:45:00Z","v":160,"vw":125.6201},{"c":125.7702,"h":125.7702,"l":125.7702,"n":1,"o":125.7702,"t":"2026-10-19T19:10:00Z","v":125,"vw":125.7702},{"c":125.9532,"h":125.9532,"l":125.9532,"n":1,"o":125.9532,"t":"2026-10-19T19:50:00Z","v":100,"vw":125.9532},{"c":125.755,"h":125.755,"l":125.641,"n":6,"o":125.641,"t":"2026-10-19T19:55:00Z","v":356,"vw":125.694957},{"c":125.66,"h":125.66,"l":125.66,"n":4,"o":125.66,"t":"2026-10-20T13:30:00Z","v":219,"vw":125.66},{"c":126.4599,"h":126.4599,"l":126.4599,"n":1,"o":126.4599,"t":"2026-10-20T14:20:00Z","v":367,"vw":126.4599},{"c":126.71,"h":126.71,"l":126.71,"n":1,"o":126.71,"t":"2026-10-20T14:40:00Z","v":215,"vw":126.71},{"c":127.3239,"h":127.3239,"l":127.3239,"n":1,"o":127.3239,"t":"2026-10-20T14:50:00Z","v":450,"vw":127.3239},{"c":126.22,"h":126.22,"l":126.22,"n":1,"o":126.22,"t":"2026-10-20T16:05:00Z","v":100,"vw":126.22},{"c":126.15,"h":126.15,"l":126.15,"n":1,"o":126.15,"t":"2026-10-20T16:20:00Z","v":175,"vw":126.15},{"c":126.34,"h":126.34,"l":126.34,"n":2,"o":126.34,"t":"2026-10-20T16:25:00Z","v":184,"vw":126.34},{"c":126.06,"h":126.06,"l":126.06,"n":1,"o":126.06,"t":"2026-10-20T17:00:00Z","v":3543,"vw":126.06},{"c":126.11,"h":126.11,"l":126.11,"n":1,"o":126.11,"t":"2026-10-20T17:05:00Z","v":356,"vw":126.11},{"c":126.3382,"h":126.3382,"l":126.3382,"n":1,"o":126.3382,"t":"2026-10-20T17:35:00Z","v":110,"vw":126.3382},{"c":126.34,"h":126.34,"l":126.34,"n":3,"o":126.34,"t":"2026-10-20T19:00:00Z","v":307,"vw":126.34},{"c":126.4299,"h":126.4299,"l":126.4299,"n":1,"o":126.4299,"t":"2026-10-20T19:15:00Z","v":205,"vw":126.4299},{"c":126.27,"h":126.27,"l":126.15,"n":4,"o":126.15,"t":"2026-10-20T19:30:00Z","v":490,"vw":126.21},{"c":126.38,"h":126.38,"l":126.38,"n":1,"o":126.38,"t":"2026-10-20T19:50:00Z","v":1243,"vw":126.38},{"c":126.3202,"h":126.3202,"l":126.3202,"n":2,"o":126.3202,"t":"2026-10-20T19:55:00Z","v":159,"vw":126.3202},{"c":127.4,"h":127.4,"l":127.4,"n":2,"o":127.4,"t":"2026-10-21T13:30:00Z","v":184,"vw":127.4},{"c":127.085,"h":127.085,"l":127.085,"n":1,"o":127.085,"t":"2026-10-21T13:35:00Z","v":150,"vw":127.085},{"c":126.96,"h":126.96,"l":126.96,"n":1,"o":126.96,"t":"2026-10-21T14:00:00Z","v":100,"vw":126.96},{"c":126.97,"h":126.97,"l":126.97,"n":4,"o":126.97,"t":"2026-10-21T14:05:00Z","v":216,"vw":126.97},{"c":127.12,"h":127.12,"l":127.12,"n":6,"o":127.12,"t":"2026-10-21T14:45:00Z","v":520,"vw":127.12},{"c":127.01,"h":127.01,"l":126.885,"n":3,"o":126.885,"t":"2026-10-21T14:55:00Z","v":400,"vw":126.9475},{"c":126.7395,"h":126.828,"l":126.7395,"n":3,"o":126.828,"t":"2026-10-21T15:00:00Z","v":650,"vw":126.78375},{"c":126.905,"h":126.905,"l":126.905,"n":2,"o":126.905,"t":"2026-10-21T15:10:00Z","v":284,"vw":126.905},{"c":126.876,"h":126.876,"l":126.835,"n":4,"o":126.835,"t":"2026-10-21T15:20:00Z","v":498,"vw":126.859333},{"c":127.135,"h":127.135,"l":127.135,"n":1,"o":127.135,"t":"2026-10-21T16:05:00Z","v":100,"vw":127.135},{"c":127.2616,"h":127.2616,"l":127.2616,"n":1,"o":127.2616,"t":"2026-10-21T16:20:00Z","v":201,"vw":127.2616},{"c":127.465,"h":127.465,"l":127.465,"n":1,"o":127.465,"t":"2026-10-21T16:40:00Z","v":200,"vw":127.465},{"c":127.43,"h":127.43,"l":127.43,"n":1,"o":127.43,"t":"2026-10-21T16:55:00Z","v":1229,"vw":127.43},{"c":127.86,"h":127.86,"l":127.86,"n":1,"o":127.86,"t":"2026-10-21T18:30:00Z","v":100,"vw":127.86},{"c":127.05,"h":127.05,"l":126.955,"n":2,"o":126.955,"t":"2026-10-21T19:00:00Z","v":684,"vw":127.033611},{"c":127.11,"h":127.11,"l":127.04,"n":2,"o":127.04,"t":"2026-10-21T19:10:00Z","v":200,"vw":127.075},{"c":127.155,"h":127.155,"l":127.155,"n":1,"o":127.155,"t":"2026-10-21T19:15:00Z","v":200,"vw":127.155},{"c":126.02,"h":126.02,"l":126.02,"n":6,"o":126.02,"t":"2026-10-22T13:30:00Z","v":670,"vw":126.02},{"c":125.1216,"h":125.1216,"l":125.1216,"n":1,"o":125.1216,"t":"2026-10-22T14:10:00Z","v":231,"vw":125.1216},{"c":124.37,"h":124.37,"l":124.37,"n":1,"o":124.37,"t":"2026-10-22T14:25:00Z","v":445,"vw":124.37},{"c":124.1561,"h":124.1561,"l":124.1561,"n":1,"o":124.1561,"t":"2026-10-22T14:35:00Z","v":1222,"vw":124.1561},{"c":124.355,"h":124.355,"l":124.355,"n":1,"o":124.355,"t":"2026-10-22T14:50:00Z","v":100,"vw":124.355},{"c":124.555,"h":124.555,"l":124.555,"n":1,"o":124.555,"t":"2026-10-22T14:55:00Z","v":100,"vw":124.555},{"c":124.65,"h":124.65,"l":124.65,"n":1,"o":124.65,"t":"2026-10-22T16:35:00Z","v":200,"vw":124.65},{"c":124.11,"h":124.11,"l":124.092,"n":2,"o":124.092,"t":"2026-10-22T18:35:00Z","v":366,"vw":124.096918},{"c":124.0001,"h":124.19,"l":124.0001,"n":4,"o":124.19,"t":"2026-10-22T18:40:00Z","v":548,"vw":124.11404},{"c":123.74,"h":123.74,"l":123.74,"n":1,"o":123.74,"t":"2026-10-22T19:05:00Z","v":240,"vw":123.74},{"c":124.25,"h":124.25,"l":124.25,"n":1,"o":124.25,"t":"2026-10-22T19:25:00Z","v":100,"vw":124.25},{"c":124.14,"h":124.14,"l":124.14,"n":2,"o":124.14,"t":"2026-10-22T19:30:00Z","v":237,"vw":124.14},{"c":124.135,"h":124.17,"l":124.135,"n":4,"o":124.17,"t":"2026-10-22T19:40:00Z","v":523,"vw":124.146442},{"c":124.43,"h":124.43,"l":124.43,"n":3,"o":124.43,"t":"2026-10-22T19:55:00Z","v":158,"vw":124.43}],"history":[{"c":82.62,"h":83.11,"l":82.305,"n":22,"o":83.11,"t":"2024-10-21T04:00:00Z","v":906,"vw":82.682016},{"c":81.526,"h":82,"l":81.5,"n":26,"o":82,"t":"2024-10-22T04:00:00Z","v":981,"vw":81.623077},{"c":81.4212,"h":81.43,"l":80.94,"n":26,"o":81.26,"t":"2024-10-23T04:00:00Z","v":1003,"vw":81.221333},{"c":81.6887,"h":81.71,"l":81.388,"n":28,"o":81.55,"t":"2024-10-24T04:00:00Z","v":1104,"vw":81.527837},{"c":81.0792,"h":82.17,"l":81.0792,"n":26,"o":82.08,"t":"2024-10-25T04:00:00Z","v":906,"vw":81.64577},{"c":81.8502,"h":81.9142,"l":81.615,"n":27,"o":81.615,"t":"2024-10-28T04:00:00Z","v":536,"vw":81.774374},{"c":82.5,"h":82.5,"l":82.08,"n":27,"o":82.08,"t":"2024-10-29T04:00:00Z","v":749,"vw":82.331094},{"c":82.8409,"h":83.1,"l":82.29,"n":36,"o":82.29,"t":"2024-10-30T04:00:00Z","v":3677,"vw":82.772308},{"c":82.6767,"h":83.14,"l":82.6767,"n":26,"o":82.69,"t":"2024-10-31T04:00:00Z","v":681,"vw":82.8025},{"c":82.1004,"h":83.3694,"l":82.1004,"n":36,"o":83.3694,"t":"2024-11-01T04:00:00Z","v":1182,"vw":82.810342},{"c":80.78,"h":81.54,"l":80.78,"n":24,"o":81.54,"t":"2024-11-04T05:00:00Z","v":541,"vw":81.066418},{"c":82.76,"h":82.76,"l":80.94,"n":50,"o":80.94,"t":"2024-11-05T05:00:00Z","v":1983,"vw":82.128592},{"c":85.6868,"h":85.79,"l":85.16,"n":44,"o":85.165,"t":"2024-11-06T05:00:00Z","v":1983,"vw":85.615791},{"c":86.3072,"h":86.59,"l":85.99,"n":90,"o":86.15,"t":"2024-11-07T05:00:00Z","v":3195,"vw":86.277088},{"c":86.5645,"h":87.06,"l":86.5645,"n":26,"o":86.57,"t":"2024-11-08T05:00:00Z","v":1181,"vw":86.88378},{"c":86.8401,"h":87.15,"l":86.8113,"n":80,"o":87.0506,"t":"2024-11-11T05:00:00Z","v":8677,"vw":86.911672},{"c":85.17,"h":86.55,"l":85.14,"n":48,"o":86.55,"t":"2024-11-12T05:00:00Z","v":2850,"vw":85.81352},{"c":84.94,"h":85.95,"l":84.85,"n":79,"o":85.95,"t":"2024-11-13T05:00:00Z","v":2515,"vw":85.517801},{"c":83.4725,"h":84.12,"l":83.4725,"n":38,"o":83.81,"t":"2024-11-14T05:00:00Z","v":3780,"vw":83.851609},{"c":82.8278,"h":83.18,"l":82.8278,"n":32,"o":83.18,"t":"2024-11-15T05:00:00Z","v":1744,"vw":82.922544},{"c":82.7461,"h":83.0639,"l":82.5,"n":23,"o":82.5,"t":"2024-11-18T05:00:00Z","v":1232,"vw":82.748023},{"c":83.42,"h":83.42,"l":81.96,"n":59,"o":81.96,"t":"2024-11-19T05:00:00Z","v":3479,"vw":82.811626},{"c":84.0515,"h":84.0515,"l":83.465,"n":35,"o":83.53,"t":"2024-11-20T05:00:00Z","v":756,"vw":83.525817},{"c":86.65,"h":87.89,"l":85.02,"n":49,"o":87.89,"t":"2024-11-21T05:00:00Z","v":2487,"vw":86.434625},{"c":89.2365,"h":89.2365,"l":87.06,"n":106,"o":87.06,"t":"2024-11-22T05:00:00Z","v":3483,"vw":87.718643},{"c":89.9715,"h":91.5099,"l":88.5,"n":151,"o":88.5698,"t":"2024-11-25T05:00:00Z","v":6181,"vw":89.643136},{"c":90.1683,"h":91.44,"l":88.93,"n":77,"o":88.93,"t":"2024-11-26T05:00:00Z","v":4697,"vw":89.124216},{"c":88.7397,"h":91.82,"l":88.51,"n":80,"o":90.525,"t":"2024-11-27T05:00:00Z","v":2494,"vw":88.94861},{"c":88.905,"h":93.6,"l":88.905,"n":78,"o":93.6,"t":"2024-11-29T05:00:00Z","v":1474,"vw":92.124695},{"c":88.5282,"h":90,"l":88.5282,"n":115,"o":89.99,"t":"2024-12-02T05:00:00Z","v":2603,"vw":89.062591},{"c":88.3816,"h":88.61,"l":88.34,"n":53,"o":88.61,"t":"2024-12-03T05:00:00Z","v":879,"vw":88.496139},{"c":88.5908,"h":88.6,"l":88.38,"n":69,"o":88.38,"t":"2024-12-04T05:00:00Z","v":1354,"vw":88.48295},{"c":88.0544,"h":88.0544,"l":88.0544,"n":58,"o":88.0544,"t":"2024-12-05T05:00:00Z","v":346,"vw":88.0544},{"c":87.9711,"h":88,"l":87.59,"n":73,"o":88,"t":"2024-12-06T05:00:00Z","v":1246,"vw":87.653048},{"c":87.1845,"h":88.41,"l":86.8632,"n":30,"o":88.41,"t":"2024-12-09T05:00:00Z","v":697,"vw":87.828819},{"c":86.7359,"h":88.655,"l":86.7359,"n":89,"o":87.2428,"t":"2024-12-10T05:00:00Z","v":6116,"vw":87.329544},{"c":87.7276,"h":87.7276,"l":87.43,"n":41,"o":87.43,"t":"2024-12-11T05:00:00Z","v":835,"vw":87.464939},{"c":87.0956,"h":87.0956,"l":87.0956,"n":39,"o":87.0956,"t":"2024-12-12T05:00:00Z","v":488,"vw":87.0956},{"c":86.2812,"h":86.29,"l":86.0144,"n":59,"o":86.29,"t":"2024-12-13T05:00:00Z","v":3423,"vw":86.204185},{"c":86.4592,"h":87.5787,"l":86.3364,"n":39,"o":86.52,"t":"2024-12-16T05:00:00Z","v":2166,"vw":86.746995},{"c":85.1672,"h":86.2999,"l":84.8,"n":60,"o":84.8,"t":"2024-12-17T05:00:00Z","v":2605,"vw":85.577667},{"c":84.4506,"h":85.32,"l":82.31,"n":58,"o":85.2467,"t":"2024-12-18T05:00:00Z","v":142431,"vw":85.194939},{"c":81.72,"h":84.3583,"l":81.72,"n":81,"o":83.127,"t":"2024-12-19T05:00:00Z","v":3844,"vw":82.963163},{"c":83.3473,"h":83.57,"l":81.58,"n":51,"o":81.58,"t":"2024-12-20T05:00:00Z","v":2825,"vw":82.854038},{"c":82.9121,"h":83.57,"l":82.34,"n":53,"o":83.57,"t":"2024-12-23T05:00:00Z","v":3008,"vw":83.087027},{"c":83.4625,"h":83.4625,"l":82.91,"n":32,"o":82.91,"t":"2024-12-24T05:00:00Z","v":1224,"vw":83.122569},{"c":84.0453,"h":84.0454,"l":83.1,"n":43,"o":83.1,"t":"2024-12-26T05:00:00Z","v":1328,"vw":83.54721},{"c":83.0991,"h":83.779,"l":82.59,"n":42,"o":83.5,"t":"2024-12-27T05:00:00Z","v":2266,"vw":82.997523},{"c":82.5804,"h":82.8544,"l":81.93,"n":47,"o":82.23,"t":"2024-12-30T05:00:00Z","v":1548,"vw":82.528594},{"c":82.16,"h":82.74,"l":82.16,"n":60,"o":82.74,"t":"2024-12-31T05:00:00Z","v":4350,"vw":82.397618},{"c":83.0237,"h":83.07,"l":82.58,"n":72,"o":83.03,"t":"2025-01-02T05:00:00Z","v":1345,"vw":82.787923},{"c":84.8999,"h":84.9315,"l":83.65,"n":39,"o":83.65,"t":"2025-01-03T05:00:00Z","v":1627,"vw":84.273962},{"c":85.93,"h":86.24,"l":85.76,"n":119,"o":85.88,"t":"2025-01-06T05:00:00Z","v":3955,"vw":85.976304},{"c":85.2497,"h":86.52,"l":84.865,"n":66,"o":86.52,"t":"2025-01-07T05:00:00Z","v":1523,"vw":85.327724},{"c":85.1657,"h":85.1657,"l":84.28,"n":60,"o":84.28,"t":"2025-01-08T05:00:00Z","v":2351,"vw":84.902475},{"c":85.4882,"h":85.6499,"l":84.96,"n":101,"o":85.42,"t":"2025-01-10T05:00:00Z","v":6316,"vw":85.365549},{"c":85.11,"h":85.11,"l":84.27,"n":53,"o":84.67,"t":"2025-01-13T05:00:00Z","v":3297,"vw":84.718366},{"c":86.7861,"h":86.92,"l":86.295,"n":42,"o":86.92,"t":"2025-01-14T05:00:00Z","v":1429,"vw":86.489201},{"c":88.2,"h":88.9399,"l":88.2,"n":102,"o":88.8,"t":"2025-01-15T05:00:00Z","v":11707,"vw":88.500929},{"c":89.13,"h":89.25,"l":88.25,"n":194,"o":88.25,"t":"2025-01-16T05:00:00Z","v":5169,"vw":89.089275},{"c":89.3809,"h":89.96,"l":89.37,"n":75,"o":89.495,"t":"2025-01-17T05:00:00Z","v":2514,"vw":89.639618},{"c":91.3106,"h":91.3106,"l":90.19,"n":107,"o":90.19,"t":"2025-01-21T05:00:00Z","v":3247,"vw":90.832275},{"c":91.4152,"h":91.7899,"l":91.4152,"n":90,"o":91.6,"t":"2025-01-22T05:00:00Z","v":2150,"vw":91.637062},{"c":91.782,"h":92.215,"l":91.4,"n":70,"o":91.4,"t":"2025-01-23T05:00:00Z","v":2754,"vw":91.881596},{"c":91.6355,"h":92.13,"l":91.3872,"n":83,"o":92.13,"t":"2025-01-24T05:00:00Z","v":3599,"vw":91.73446},{"c":86.998,"h":88.14,"l":86.86,"n":147,"o":88.14,"t":"2025-01-27T05:00:00Z","v":4217,"vw":87.36111},{"c":88.0269,"h":88.0269,"l":87.5084,"n":90,"o":87.6497,"t":"2025-01-28T05:00:00Z","v":2811,"vw":87.835739},{"c":87.7272,"h":88.3,"l":87.52,"n":69,"o":88.3,"t":"2025-01-29T05:00:00Z","v":2982,"vw":87.882326},{"c":89.6734,"h":90.0002,"l":88.99,"n":78,"o":89.0904,"t":"2025-01-30T05:00:00Z","v":2358,"vw":89.476923},{"c":88.4703,"h":89.78,"l":88.28,"n":54,"o":89.78,"t":"2025-01-31T05:00:00Z","v":1947,"vw":88.714791},{"c":90.3932,"h":90.3932,"l":86,"n":85,"o":86.23,"t":"2025-02-03T05:00:00Z","v":31547,"vw":86.674675},{"c":87.6,"h":90.73,"l":86.64,"n":73,"o":90.73,"t":"2025-02-04T05:00:00Z","v":4447,"vw":87.366712},{"c":88.14,"h":88.1447,"l":87.35,"n":67,"o":88.06,"t":"2025-02-05T05:00:00Z","v":3873,"vw":87.807613},{"c":88.2,"h":88.43,"l":87.775,"n":51,"o":88.14,"t":"2025-02-06T05:00:00Z","v":1654,"vw":88.153989},{"c":87.2898,"h":88.85,"l":87.2898,"n":64,"o":88.85,"t":"2025-02-07T05:00:00Z","v":9085,"vw":87.446544},{"c":87.914,"h":87.914,"l":87.48,"n":51,"o":87.48,"t":"2025-02-10T05:00:00Z","v":978,"vw":87.724667},{"c":86.872,"h":87.4,"l":86.7401,"n":95,"o":87.4,"t":"2025-02-11T05:00:00Z","v":3463,"vw":86.922799},{"c":86.0081,"h":86.46,"l":85.38,"n":97,"o":85.38,"t":"2025-02-12T05:00:00Z","v":7430,"vw":85.945062},{"c":86.75,"h":86.82,"l":86.3,"n":50,"o":86.82,"t":"2025-02-13T05:00:00Z","v":2008,"vw":86.671596},{"c":86.9306,"h":86.9306,"l":86.67,"n":74,"o":86.91,"t":"2025-02-14T05:00:00Z","v":6728,"vw":86.844563},{"c":87.95,"h":88.04,"l":87.0235,"n":121,"o":87.43,"t":"2025-02-18T05:00:00Z","v":7933,"vw":87.668124},{"c":87.0457,"h":87.24,"l":86.97,"n":41,"o":87.1485,"t":"2025-02-19T05:00:00Z","v":1557,"vw":87.091425},{"c":85.4121,"h":86.39,"l":84.97,"n":76,"o":86.39,"t":"2025-02-20T05:00:00Z","v":3976,"vw":85.450803},{"c":82.5122,"h":83.7,"l":82.1832,"n":72,"o":83.695,"t":"2025-02-21T05:00:00Z","v":3412,"vw":83.127909},{"c":81.6646,"h":82.56,"l":81.47,"n":92,"o":82.56,"t":"2025-02-24T05:00:00Z","v":2562,"vw":81.984578},{"c":82.25,"h":82.51,"l":81.44,"n":55,"o":81.52,"t":"2025-02-25T05:00:00Z","v":2526,"vw":81.886717},{"c":82.8279,"h":83.73,"l":82.8279,"n":45,"o":82.92,"t":"2025-02-26T05:00:00Z","v":1444,"vw":83.240899},{"c":80.9383,"h":83.075,"l":80.9383,"n":59,"o":83.075,"t":"2025-02-27T05:00:00Z","v":1234,"vw":81.946024},{"c":81.32,"h":81.32,"l":80.17,"n":72,"o":80.35,"t":"2025-02-28T05:00:00Z","v":144142,"vw":80.196761},{"c":78.652,"h":80.91,"l":78.4669,"n":104,"o":80.73,"t":"2025-03-03T05:00:00Z","v":3678,"vw":80.25628},{"c":77.5111,"h":77.75,"l":76.4201,"n":78,"o":77.75,"t":"2025-03-04T05:00:00Z","v":1562,"vw":77.076715},{"c":78.2252,"h":78.25,"l":77.39,"n":27,"o":77.39,"t":"2025-03-05T05:00:00Z","v":1014,"vw":78.015235},{"c":76.1764,"h":77.03,"l":76,"n":96,"o":76.8,"t":"2025-03-06T05:00:00Z","v":2882,"vw":76.325888},{"c":76.62,"h":76.82,"l":74.7,"n":103,"o":75.72,"t":"2025-03-07T05:00:00Z","v":6308,"vw":76.008486},{"c":75.1529,"h":75.87,"l":74.44,"n":75,"o":75.46,"t":"2025-03-10T04:00:00Z","v":3555,"vw":75.3287},{"c":75.0528,"h":75.77,"l":74.69,"n":36,"o":75.4,"t":"2025-03-11T04:00:00Z","v":1807,"vw":75.207353},{"c":75.3401,"h":76.21,"l":75.3401,"n":53,"o":76.21,"t":"2025-03-12T04:00:00Z","v":2438,"vw":75.74384},{"c":74.2525,"h":74.4,"l":73.9492,"n":72,"o":74.07,"t":"2025-03-13T04:00:00Z","v":3464,"vw":74.171938},{"c":76.3149,"h":76.3149,"l":75.17,"n":51,"o":75.17,"t":"2025-03-14T04:00:00Z","v":1160,"vw":75.914541},{"c":77.6591,"h":77.91,"l":76.89,"n":45,"o":76.89,"t":"2025-03-17T04:00:00Z","v":2146,"vw":77.543495},{"c":76.9009,"h":77.05,"l":76.5142,"n":54,"o":77.05,"t":"2025-03-18T04:00:00Z","v":2733,"vw":76.771494},{"c":78.487,"h":78.91,"l":77.8,"n":58,"o":77.8,"t":"2025-03-19T04:00:00Z","v":3107,"vw":78.329352},{"c":77.7426,"h":78.69,"l":77.74,"n":30,"o":78.69,"t":"2025-03-20T04:00:00Z","v":1414,"vw":78.092639},{"c":77.0948,"h":77.13,"l":76.39,"n":31,"o":76.74,"t":"2025-03-21T04:00:00Z","v":1294,"vw":76.844167},{"c":78.7277,"h":78.76,"l":78.24,"n":37,"o":78.33,"t":"2025-03-24T04:00:00Z","v":1306,"vw":78.503337},{"c":78.1576,"h":78.6,"l":78.02,"n":25,"o":78.275,"t":"2025-03-25T04:00:00Z","v":1921,"vw":78.417107},{"c":76.8668,"h":77.61,"l":76.69,"n":41,"o":77.61,"t":"2025-03-26T04:00:00Z","v":773,"vw":76.965},{"c":76.1646,"h":76.5,"l":76.08,"n":57,"o":76.11,"t":"2025-03-27T04:00:00Z","v":1759,"vw":76.221429},{"c":74.67,"h":75.635,"l":74.56,"n":65,"o":75.635,"t":"2025-03-28T04:00:00Z","v":2219,"vw":74.914866},{"c":75.0195,"h":75.15,"l":73.165,"n":40,"o":73.52,"t":"2025-03-31T04:00:00Z","v":2219,"vw":74.383474},{"c":75.5166,"h":75.5166,"l":74.991,"n":91,"o":75.13,"t":"2025-04-01T04:00:00Z","v":11119,"vw":75.183992},{"c":77.3142,"h":77.44,"l":74.74,"n":49,"o":74.74,"t":"2025-04-02T04:00:00Z","v":11402,"vw":76.817789},{"c":70.8933,"h":73.42,"l":70.88,"n":76,"o":73.42,"t":"2025-04-03T04:00:00Z","v":2934,"vw":71.87381},{"c":65.6568,"h":67.73,"l":65.0122,"n":98,"o":67.73,"t":"2025-04-04T04:00:00Z","v":3710,"vw":66.099412},{"c":65.6358,"h":67.87,"l":63.06,"n":64,"o":63.06,"t":"2025-04-07T04:00:00Z","v":3730,"vw":65.231822},{"c":64.1077,"h":64.1077,"l":64.1077,"n":31,"o":64.1077,"t":"2025-04-08T04:00:00Z","v":552,"vw":64.1077},{"c":71.1581,"h":71.54,"l":63.51,"n":121,"o":63.51,"t":"2025-04-09T04:00:00Z","v":16060,"vw":68.345933},{"c":67.4,"h":70.17,"l":67.24,"n":42,"o":68.93,"t":"2025-04-10T04:00:00Z","v":1767,"vw":68.160435},{"c":68.4591,"h":68.4591,"l":66.69,"n":24,"o":66.69,"t":"2025-04-11T04:00:00Z","v":563,"vw":67.813333},{"c":69.1155,"h":70.17,"l":68.65,"n":82,"o":70.17,"t":"2025-04-14T04:00:00Z","v":4116,"vw":69.293019},{"c":69.0059,"h":69.06,"l":68.84,"n":49,"o":68.89,"t":"2025-04-15T04:00:00Z","v":3542,"vw":68.894918},{"c":68.03,"h":68.3001,"l":67.48,"n":68,"o":68.23,"t":"2025-04-16T04:00:00Z","v":3919,"vw":67.875832},{"c":68.4588,"h":68.84,"l":68.385,"n":33,"o":68.385,"t":"2025-04-17T04:00:00Z","v":1694,"vw":68.565591},{"c":66.0064,"h":66.0064,"l":65.45,"n":54,"o":66,"t":"2025-04-21T04:00:00Z","v":1220,"vw":65.724444},{"c":67.9466,"h":68.16,"l":66.9013,"n":53,"o":66.9013,"t":"2025-04-22T04:00:00Z","v":1340,"vw":67.461821},{"c":69.7779,"h":71.55,"l":69.7779,"n":34,"o":70.5,"t":"2025-04-23T04:00:00Z","v":859,"vw":70.632},{"c":72.3553,"h":72.3553,"l":71.13,"n":45,"o":71.13,"t":"2025-04-24T04:00:00Z","v":1111,"vw":71.572879},{"c":72.5549,"h":72.5549,"l":72.51,"n":39,"o":72.51,"t":"2025-04-25T04:00:00Z","v":382,"vw":72.51},{"c":72.7481,"h":72.95,"l":72.12,"n":38,"o":72.8,"t":"2025-04-28T04:00:00Z","v":1073,"vw":72.538},{"c":73.2878,"h":73.29,"l":72.72,"n":37,"o":72.74,"t":"2025-04-29T04:00:00Z","v":1000,"vw":72.99},{"c":73.4881,"h":73.4881,"l":72.21,"n":48,"o":72.21,"t":"2025-04-30T04:00:00Z","v":1386,"vw":72.433542},{"c":73.5359,"h":74.07,"l":73.5359,"n":37,"o":73.76,"t":"2025-05-01T04:00:00Z","v":694,"vw":73.906},{"c":75.7629,"h":75.94,"l":74.82,"n":48,"o":74.82,"t":"2025-05-02T04:00:00Z","v":1031,"vw":75.486667},{"c":75.515,"h":75.92,"l":74.93,"n":49,"o":74.93,"t":"2025-05-05T04:00:00Z","v":5695,"vw":75.734299},{"c":75.4144,"h":75.81,"l":75.13,"n":28,"o":75.31,"t":"2025-05-06T04:00:00Z","v":1237,"vw":75.474444},{"c":75.0232,"h":75.43,"l":72.8894,"n":79,"o":75.43,"t":"2025-05-07T04:00:00Z","v":5724,"vw":75.010208},{"c":76.5822,"h":77.01,"l":76.5822,"n":40,"o":76.74,"t":"2025-05-08T04:00:00Z","v":1532,"vw":76.791},{"c":76.6786,"h":76.84,"l":76.49,"n":37,"o":76.58,"t":"2025-05-09T04:00:00Z","v":1047,"vw":76.662857},{"c":79.84,"h":80.53,"l":79.54,"n":60,"o":80.53,"t":"2025-05-12T04:00:00Z","v":3303,"vw":79.993375},{"c":80.837,"h":81.24,"l":80.26,"n":46,"o":80.29,"t":"2025-05-13T04:00:00Z","v":1675,"vw":80.779465},{"c":80.6317,"h":80.71,"l":80.6317,"n":31,"o":80.7,"t":"2025-05-14T04:00:00Z","v":830,"vw":80.686129},{"c":80.9522,"h":81.03,"l":80.21,"n":38,"o":80.23,"t":"2025-05-15T04:00:00Z","v":1744,"vw":80.692667},{"c":81.4291,"h":81.43,"l":80.89,"n":50,"o":80.89,"t":"2025-05-16T04:00:00Z","v":2437,"vw":81.241714},{"c":81.4318,"h":81.4318,"l":80.27,"n":79,"o":80.27,"t":"2025-05-19T04:00:00Z","v":1851,"vw":80.947477},{"c":81.0118,"h":81.0118,"l":80.7401,"n":45,"o":80.79,"t":"2025-05-20T04:00:00Z","v":1323,"vw":80.784456},{"c":78.9104,"h":80.3,"l":78.81,"n":53,"o":80.3,"t":"2025-05-21T04:00:00Z","v":1677,"vw":79.479892},{"c":79.1553,"h":79.42,"l":78.75,"n":32,"o":78.75,"t":"2025-05-22T04:00:00Z","v":2484,"vw":79.180201},{"c":78.8472,"h":78.93,"l":78.27,"n":43,"o":78.27,"t":"2025-05-23T04:00:00Z","v":1143,"vw":78.752509},{"c":80.7005,"h":80.7005,"l":80.17,"n":36,"o":80.22,"t":"2025-05-27T04:00:00Z","v":1005,"vw":80.364928},{"c":80.0975,"h":80.35,"l":80.09,"n":54,"o":80.1501,"t":"2025-05-28T04:00:00Z","v":1782,"vw":80.244735},{"c":80.01,"h":80.89,"l":79.5509,"n":63,"o":80.89,"t":"2025-05-29T04:00:00Z","v":3186,"vw":80.05225},{"c":79.9429,"h":80.01,"l":79.31,"n":34,"o":79.675,"t":"2025-05-30T04:00:00Z","v":1573,"vw":79.644916},{"c":79.8015,"h":79.8015,"l":79.444,"n":58,"o":79.444,"t":"2025-06-02T04:00:00Z","v":1707,"vw":79.544447},{"c":81.169,"h":81.169,"l":80.9,"n":35,"o":80.9,"t":"2025-06-03T04:00:00Z","v":1457,"vw":80.958127},{"c":80.8653,"h":81.325,"l":80.8653,"n":29,"o":81.325,"t":"2025-06-04T04:00:00Z","v":1072,"vw":81.242911},{"c":80.6324,"h":81.21,"l":80.4201,"n":43,"o":81.21,"t":"2025-06-05T04:00:00Z","v":4731,"vw":80.95831},{"c":81.56,"h":81.56,"l":81.21,"n":51,"o":81.5,"t":"2025-06-06T04:00:00Z","v":2142,"vw":81.419316},{"c":82.02,"h":82.41,"l":81.63,"n":45,"o":81.63,"t":"2025-06-09T04:00:00Z","v":1762,"vw":82.135235},{"c":81.7093,"h":81.75,"l":81.65,"n":24,"o":81.74,"t":"2025-06-10T04:00:00Z","v":603,"vw":81.713333},{"c":81.3123,"h":81.59,"l":81.22,"n":35,"o":81.59,"t":"2025-06-11T04:00:00Z","v":845,"vw":81.4475},{"c":81.4668,"h":81.4668,"l":80.8,"n":28,"o":80.8,"t":"2025-06-12T04:00:00Z","v":525,"vw":81.131298},{"c":80.047,"h":80.5051,"l":79.93,"n":43,"o":80.5,"t":"2025-06-13T04:00:00Z","v":1124,"vw":80.18055},{"c":81.2444,"h":81.68,"l":81.19,"n":41,"o":81.68,"t":"2025-06-16T04:00:00Z","v":941,"vw":81.362639},{"c":80.308,"h":81.15,"l":80.308,"n":27,"o":81.15,"t":"2025-06-17T04:00:00Z","v":438,"vw":80.745},{"c":80.6734,"h":80.6734,"l":80.6734,"n":18,"o":80.6734,"t":"2025-06-18T04:00:00Z","v":164,"vw":80.6734},{"c":80.7512,"h":81.38,"l":80.505,"n":27,"o":81.38,"t":"2025-06-20T04:00:00Z","v":1160,"vw":80.774487},{"c":82.01,"h":82.01,"l":80.76,"n":21,"o":80.76,"t":"2025-06-23T04:00:00Z","v":437,"vw":80.76},{"c":83.141,"h":83.141,"l":82.5,"n":23,"o":82.5,"t":"2025-06-24T04:00:00Z","v":358,"vw":82.5},{"c":82.7005,"h":82.83,"l":82.7005,"n":30,"o":82.76,"t":"2025-06-25T04:00:00Z","v":1447,"vw":82.789518},{"c":83.7746,"h":83.7746,"l":83.69,"n":31,"o":83.74,"t":"2025-06-26T04:00:00Z","v":533,"vw":83.715},{"c":83.9741,"h":84.6,"l":83.8797,"n":28,"o":83.8797,"t":"2025-06-27T04:00:00Z","v":922,"vw":84.04582},{"c":83.9,"h":84.24,"l":83.78,"n":68,"o":84.24,"t":"2025-06-30T04:00:00Z","v":3711,"vw":83.920808},{"c":83.9494,"h":84.19,"l":83.51,"n":26,"o":83.51,"t":"2025-07-01T04:00:00Z","v":1275,"vw":83.9},{"c":84.5944,"h":84.5944,"l":84.06,"n":33,"o":84.06,"t":"2025-07-02T04:00:00Z","v":987,"vw":84.186394},{"c":85.3124,"h":85.34,"l":85.0358,"n":43,"o":85.05,"t":"2025-07-03T04:00:00Z","v":1029,"vw":85.147815},{"c":84.2828,"h":84.99,"l":84.18,"n":45,"o":84.53,"t":"2025-07-07T04:00:00Z","v":2093,"vw":84.552595},{"c":84.4789,"h":84.72,"l":84.4789,"n":124,"o":84.5,"t":"2025-07-08T04:00:00Z","v":8626,"vw":84.576338},{"c":84.9452,"h":84.9452,"l":84.345,"n":17,"o":84.345,"t":"2025-07-09T04:00:00Z","v":383,"vw":84.359107},{"c":85.5057,"h":85.853,"l":85.5057,"n":34,"o":85.853,"t":"2025-07-10T04:00:00Z","v":389,"vw":85.853},{"c":84.6899,"h":85.195,"l":84.6899,"n":26,"o":85.04,"t":"2025-07-11T04:00:00Z","v":558,"vw":85.148593},{"c":84.8407,"h":84.8407,"l":84.46,"n":26,"o":84.46,"t":"2025-07-14T04:00:00Z","v":1152,"vw":84.537659},{"c":83.75,"h":84.6866,"l":83.75,"n":43,"o":84.6866,"t":"2025-07-15T04:00:00Z","v":1345,"vw":84.298906},{"c":83.7273,"h":83.83,"l":82.99,"n":41,"o":83.83,"t":"2025-07-16T04:00:00Z","v":1298,"vw":83.611048},{"c":84.8614,"h":84.8614,"l":84.45,"n":25,"o":84.45,"t":"2025-07-17T04:00:00Z","v":419,"vw":84.584142},{"c":85.145,"h":85.16,"l":84.78,"n":25,"o":85.1,"t":"2025-07-18T04:00:00Z","v":1511,"vw":84.935784},{"c":84.3765,"h":85.38,"l":84.34,"n":37,"o":85.38,"t":"2025-07-21T04:00:00Z","v":964,"vw":84.775714},{"c":84.9972,"h":84.9972,"l":84.46,"n":31,"o":84.46,"t":"2025-07-22T04:00:00Z","v":462,"vw":84.46},{"c":86.9704,"h":86.9704,"l":86.11,"n":30,"o":86.11,"t":"2025-07-23T04:00:00Z","v":757,"vw":86.542787},{"c":86.51,"h":86.88,"l":86.33,"n":45,"o":86.88,"t":"2025-07-24T04:00:00Z","v":35131,"vw":86.605434},{"c":87.8083,"h":87.82,"l":86.8042,"n":48,"o":86.8042,"t":"2025-07-25T04:00:00Z","v":12437,"vw":86.882474},{"c":87.6884,"h":87.6884,"l":87.6884,"n":32,"o":87.6884,"t":"2025-07-28T04:00:00Z","v":207,"vw":87.6884},{"c":87.3004,"h":88.16,"l":87.3004,"n":37,"o":88.16,"t":"2025-07-29T04:00:00Z","v":1333,"vw":87.94},{"c":86.5337,"h":88.76,"l":86.12,"n":44,"o":86.79,"t":"2025-07-30T04:00:00Z","v":4283,"vw":86.922687},{"c":86.3611,"h":87.29,"l":86.36,"n":34,"o":87.29,"t":"2025-07-31T04:00:00Z","v":1919,"vw":86.89245},{"c":85.9546,"h":91.7299,"l":84.12,"n":165,"o":85.03,"t":"2025-08-01T04:00:00Z","v":31715,"vw":85.140146},{"c":85.9197,"h":86.9662,"l":85.75,"n":37,"o":86.61,"t":"2025-08-04T04:00:00Z","v":3092,"vw":85.970551},{"c":85.4948,"h":85.94,"l":85.4948,"n":23,"o":85.94,"t":"2025-08-05T04:00:00Z","v":917,"vw":85.832077},{"c":85.368,"h":85.368,"l":84.82,"n":22,"o":84.82,"t":"2025-08-06T04:00:00Z","v":349,"vw":84.82},{"c":85.5278,"h":86.17,"l":85.35,"n":41,"o":85.57,"t":"2025-08-07T04:00:00Z","v":25227,"vw":85.953475},{"c":86.0984,"h":86.0984,"l":85.8673,"n":31,"o":86.06,"t":"2025-08-08T04:00:00Z","v":821,"vw":85.99367},{"c":85.4534,"h":86.47,"l":85.4534,"n":33,"o":86.47,"t":"2025-08-11T04:00:00Z","v":590,"vw":86.04327},{"c":87.6176,"h":87.6176,"l":86.54,"n":22,"o":86.54,"t":"2025-08-12T04:00:00Z","v":878,"vw":86.561264},{"c":88.9409,"h":89.02,"l":88.65,"n":33,"o":89.02,"t":"2025-08-13T04:00:00Z","v":1471,"vw":88.705},{"c":87.5557,"h":88.23,"l":87.35,"n":26,"o":88.23,"t":"2025-08-14T04:00:00Z","v":1362,"vw":87.535388},{"c":86.61,"h":86.935,"l":86.61,"n":19,"o":86.935,"t":"2025-08-15T04:00:00Z","v":385,"vw":86.710932},{"c":86.7561,"h":86.7561,"l":86.7561,"n":26,"o":86.7561,"t":"2025-08-18T04:00:00Z","v":181,"vw":86.7561},{"c":86.75,"h":86.75,"l":86.75,"n":20,"o":86.75,"t":"2025-08-19T04:00:00Z","v":290,"vw":86.75},{"c":86.2172,"h":86.2172,"l":86.2172,"n":13,"o":86.2172,"t":"2025-08-20T04:00:00Z","v":42,"vw":86.2172},{"c":86.1709,"h":86.4699,"l":86.1709,"n":20,"o":86.44,"t":"2025-08-21T04:00:00Z","v":899,"vw":86.415016},{"c":88.5919,"h":88.68,"l":88.5919,"n":19,"o":88.64,"t":"2025-08-22T04:00:00Z","v":956,"vw":88.654555},{"c":88.0328,"h":88.76,"l":88.0328,"n":26,"o":88.73,"t":"2025-08-25T04:00:00Z","v":500,"vw":88.740676},{"c":88.6656,"h":88.6656,"l":88.6656,"n":18,"o":88.6656,"t":"2025-08-26T04:00:00Z","v":210,"vw":88.6656},{"c":92.05,"h":92.05,"l":88.6,"n":30,"o":88.6,"t":"2025-08-27T04:00:00Z","v":1591,"vw":88.6},{"c":88.8109,"h":90.06,"l":88.23,"n":72,"o":90.06,"t":"2025-08-28T04:00:00Z","v":2892,"vw":88.588916},{"c":88.2076,"h":88.2076,"l":87.93,"n":39,"o":87.94,"t":"2025-08-29T04:00:00Z","v":1463,"vw":88.021862},{"c":86.8181,"h":86.8181,"l":86.338,"n":28,"o":86.338,"t":"2025-09-02T04:00:00Z","v":1549,"vw":86.594742},{"c":86.863,"h":87.2708,"l":86.863,"n":47,"o":87.2708,"t":"2025-09-03T04:00:00Z","v":592,"vw":87.132169},{"c":88.8129,"h":88.8129,"l":87.2671,"n":24,"o":87.2671,"t":"2025-09-04T04:00:00Z","v":1171,"vw":87.751793},{"c":89.6119,"h":90.09,"l":89.43,"n":35,"o":89.43,"t":"2025-09-05T04:00:00Z","v":1696,"vw":89.496862},{"c":90.2413,"h":90.2413,"l":89.81,"n":41,"o":89.81,"t":"2025-09-08T04:00:00Z","v":1331,"vw":90.167353},{"c":89.9657,"h":92.54,"l":89.6,"n":109,"o":92.54,"t":"2025-09-09T04:00:00Z","v":3933,"vw":90.451219},{"c":90.4764,"h":91.35,"l":90.34,"n":60,"o":91.35,"t":"2025-09-10T04:00:00Z","v":1904,"vw":90.597037},{"c":92.7449,"h":92.7449,"l":92.22,"n":55,"o":92.28,"t":"2025-09-11T04:00:00Z","v":3080,"vw":92.337192},{"c":91.8146,"h":92.19,"l":91.8146,"n":32,"o":92.18,"t":"2025-09-12T04:00:00Z","v":596,"vw":92.185},{"c":92.2184,"h":95.29,"l":91.91,"n":37,"o":91.91,"t":"2025-09-15T04:00:00Z","v":1066,"vw":92.719118},{"c":92.07,"h":92.07,"l":92.07,"n":44,"o":92.07,"t":"2025-09-16T04:00:00Z","v":828,"vw":92.07},{"c":91.9071,"h":92.33,"l":91.9071,"n":37,"o":92.33,"t":"2025-09-17T04:00:00Z","v":748,"vw":92.15},{"c":92.5907,"h":93.41,"l":92.5907,"n":38,"o":93.41,"t":"2025-09-18T04:00:00Z","v":629,"vw":93.41},{"c":92.5833,"h":92.5833,"l":92.13,"n":40,"o":92.13,"t":"2025-09-19T04:00:00Z","v":1160,"vw":92.375688},{"c":93.4208,"h":93.4208,"l":92.5,"n":35,"o":92.5,"t":"2025-09-22T04:00:00Z","v":780,"vw":92.836842},{"c":93.0881,"h":94.1099,"l":93.05,"n":28,"o":94.1099,"t":"2025-09-23T04:00:00Z","v":718,"vw":93.613045},{"c":91.8575,"h":93.13,"l":91.8217,"n":49,"o":93.13,"t":"2025-09-24T04:00:00Z","v":1522,"vw":92.080272},{"c":90.1196,"h":90.39,"l":90.07,"n":49,"o":90.39,"t":"2025-09-25T04:00:00Z","v":520,"vw":90.18},{"c":90.9766,"h":90.9766,"l":90.4812,"n":59,"o":90.56,"t":"2025-09-26T04:00:00Z","v":928,"vw":90.615418},{"c":92.1709,"h":92.18,"l":92.1709,"n":45,"o":92.18,"t":"2025-09-29T04:00:00Z","v":490,"vw":92.18},{"c":93.1244,"h":93.1244,"l":92.3125,"n":32,"o":92.3125,"t":"2025-09-30T04:00:00Z","v":906,"vw":92.870384},{"c":93.9743,"h":94.08,"l":93.7,"n":37,"o":93.7,"t":"2025-10-01T04:00:00Z","v":1260,"vw":93.829418},{"c":94.4935,"h":94.53,"l":94.43,"n":30,"o":94.53,"t":"2025-10-02T04:00:00Z","v":1133,"vw":94.502527},{"c":95.0234,"h":95.2,"l":95.0234,"n":33,"o":95.1402,"t":"2025-10-03T04:00:00Z","v":785,"vw":95.180067},{"c":94.8676,"h":96.04,"l":94.8676,"n":37,"o":96.04,"t":"2025-10-06T04:00:00Z","v":493,"vw":96.04},{"c":93.552,"h":93.86,"l":93.552,"n":25,"o":93.86,"t":"2025-10-07T04:00:00Z","v":735,"vw":93.777608},{"c":95.3641,"h":95.3641,"l":95.3641,"n":37,"o":95.3641,"t":"2025-10-08T04:00:00Z","v":680,"vw":95.3641},{"c":94.7818,"h":94.82,"l":94.7818,"n":26,"o":94.82,"t":"2025-10-09T04:00:00Z","v":522,"vw":94.82},{"c":91.133,"h":99.06,"l":91.133,"n":69,"o":99.06,"t":"2025-10-10T04:00:00Z","v":2118,"vw":92.787538},{"c":93.7779,"h":94.4,"l":93.67,"n":41,"o":93.952,"t":"2025-10-13T04:00:00Z","v":6826,"vw":94.347282},{"c":94.0902,"h":94.3001,"l":91.96,"n":24,"o":91.96,"t":"2025-10-14T04:00:00Z","v":494,"vw":93.479012},{"c":95.5834,"h":95.74,"l":95.5834,"n":27,"o":95.74,"t":"2025-10-15T04:00:00Z","v":2837,"vw":95.74},{"c":94.9282,"h":96.2333,"l":94.9282,"n":24,"o":96.2333,"t":"2025-10-16T04:00:00Z","v":196,"vw":96.2333},{"c":94.4849,"h":94.4849,"l":94.4849,"n":14,"o":94.4849,"t":"2025-10-17T04:00:00Z","v":114,"vw":94.4849},{"c":95.7644,"h":95.79,"l":95.7644,"n":19,"o":95.79,"t":"2025-10-20T04:00:00Z","v":8223,"vw":95.79},{"c":96.1313,"h":96.1313,"l":96.0694,"n":32,"o":96.0694,"t":"2025-10-21T04:00:00Z","v":361,"vw":96.0694},{"c":94.5727,"h":95.22,"l":94.5727,"n":23,"o":95.22,"t":"2025-10-22T04:00:00Z","v":390,"vw":95.22},{"c":96.7091,"h":102.89,"l":94.85,"n":114,"o":94.85,"t":"2025-10-23T04:00:00Z","v":7826,"vw":96.553516},{"c":98.2694,"h":98.6505,"l":98.07,"n":49,"o":98.07,"t":"2025-10-24T04:00:00Z","v":1607,"vw":98.343317},{"c":97.7769,"h":99.04,"l":97.577,"n":55,"o":99.04,"t":"2025-10-27T04:00:00Z","v":1028,"vw":98.249891},{"c":96.7842,"h":97.55,"l":96.4725,"n":51,"o":97.55,"t":"2025-10-28T04:00:00Z","v":1624,"vw":97.096113},{"c":97.1428,"h":98.5,"l":96.8948,"n":32,"o":98.5,"t":"2025-10-29T04:00:00Z","v":692,"vw":97.615623},{"c":96.0026,"h":97.34,"l":96.0026,"n":118,"o":96.06,"t":"2025-10-30T04:00:00Z","v":6985,"vw":96.78536},{"c":96.3782,"h":96.3782,"l":95.73,"n":24,"o":96.2901,"t":"2025-10-31T04:00:00Z","v":970,"vw":96.196185},{"c":96.2174,"h":96.3555,"l":95.39,"n":45,"o":95.39,"t":"2025-11-03T05:00:00Z","v":1131,"vw":96.108002},{"c":94.9117,"h":95.4,"l":94.43,"n":81,"o":94.43,"t":"2025-11-04T05:00:00Z","v":17917,"vw":95.195985},{"c":96.6759,"h":97.0299,"l":95.365,"n":59,"o":95.66,"t":"2025-11-05T05:00:00Z","v":2856,"vw":96.037814},{"c":94.7793,"h":96.16,"l":94.7793,"n":22,"o":96.16,"t":"2025-11-06T05:00:00Z","v":345,"vw":96.16},{"c":96.7393,"h":96.7393,"l":94.04,"n":30,"o":94.04,"t":"2025-11-07T05:00:00Z","v":430,"vw":95.136239},{"c":98.2199,"h":98.2199,"l":97.525,"n":49,"o":97.61,"t":"2025-11-10T05:00:00Z","v":1358,"vw":97.830215},{"c":98.454,"h":98.53,"l":98.04,"n":55,"o":98.04,"t":"2025-11-11T05:00:00Z","v":2852,"vw":98.344541},{"c":99.27,"h":99.715,"l":99.06,"n":30,"o":99.06,"t":"2025-11-12T05:00:00Z","v":11333,"vw":99.578005},{"c":95.3425,"h":96.8065,"l":95.1,"n":45,"o":96.8065,"t":"2025-11-13T05:00:00Z","v":1434,"vw":95.636568},{"c":95.6954,"h":96.508,"l":95.6954,"n":29,"o":95.8752,"t":"2025-11-14T05:00:00Z","v":742,"vw":96.101643},{"c":94.099,"h":95.408,"l":93.64,"n":32,"o":95.35,"t":"2025-11-17T05:00:00Z","v":1109,"vw":94.763583},{"c":93.0724,"h":93.0724,"l":92.485,"n":37,"o":92.485,"t":"2025-11-18T05:00:00Z","v":839,"vw":92.740439},{"c":94.7274,"h":94.7274,"l":93.88,"n":35,"o":93.88,"t":"2025-11-19T05:00:00Z","v":723,"vw":94.047692},{"c":91.4461,"h":91.45,"l":91.4461,"n":40,"o":91.45,"t":"2025-11-20T05:00:00Z","v":737,"vw":91.45},{"c":93.4856,"h":93.4856,"l":91.6272,"n":28,"o":91.6272,"t":"2025-11-21T05:00:00Z","v":382,"vw":91.6272},{"c":95.5204,"h":95.5204,"l":95.5204,"n":21,"o":95.5204,"t":"2025-11-24T05:00:00Z","v":237,"vw":95.5204},{"c":98.233,"h":98.37,"l":98.233,"n":46,"o":98.37,"t":"2025-11-25T05:00:00Z","v":712,"vw":98.37},{"c":98.4065,"h":98.71,"l":98.4065,"n":60,"o":98.66,"t":"2025-11-26T05:00:00Z","v":2606,"vw":98.684963},{"c":99.15,"h":99.15,"l":99.15,"n":25,"o":99.15,"t":"2025-11-28T05:00:00Z","v":615,"vw":99.15},{"c":97.6398,"h":98.25,"l":97.6398,"n":51,"o":98.11,"t":"2025-12-01T05:00:00Z","v":4046,"vw":98.239817},{"c":98.3145,"h":98.3145,"l":96.38,"n":46,"o":98.0865,"t":"2025-12-02T05:00:00Z","v":1504,"vw":96.930404},{"c":99.6621,"h":99.6621,"l":99.54,"n":42,"o":99.545,"t":"2025-12-03T05:00:00Z","v":864,"vw":99.545},{"c":100.8195,"h":101.183,"l":99.23,"n":33,"o":100.49,"t":"2025-12-04T05:00:00Z","v":1391,"vw":100.288951},{"c":100.9125,"h":100.96,"l":100.57,"n":36,"o":100.57,"t":"2025-12-05T05:00:00Z","v":1370,"vw":100.68973},{"c":99.9479,"h":101.08,"l":99.9479,"n":41,"o":101.08,"t":"2025-12-08T05:00:00Z","v":612,"vw":101.08},{"c":99.7906,"h":100,"l":99.7906,"n":21,"o":100,"t":"2025-12-09T05:00:00Z","v":475,"vw":100},{"c":103.2559,"h":103.44,"l":100.42,"n":36,"o":100.42,"t":"2025-12-10T05:00:00Z","v":6540,"vw":103.18881},{"c":104.6884,"h":104.6884,"l":103.08,"n":40,"o":103.08,"t":"2025-12-11T05:00:00Z","v":457,"vw":103.08},{"c":101.2747,"h":102.04,"l":101.2747,"n":77,"o":101.84,"t":"2025-12-12T05:00:00Z","v":7182,"vw":101.55021},{"c":100.9489,"h":102,"l":100.9489,"n":79,"o":102,"t":"2025-12-15T05:00:00Z","v":2477,"vw":101.49123},{"c":100.8136,"h":100.8136,"l":100.8136,"n":37,"o":100.8136,"t":"2025-12-16T05:00:00Z","v":436,"vw":100.8136},{"c":98.2893,"h":100.96,"l":98.2893,"n":58,"o":100.96,"t":"2025-12-17T05:00:00Z","v":874,"vw":99.586244},{"c":100.0664,"h":100.07,"l":100.01,"n":41,"o":100.01,"t":"2025-12-18T05:00:00Z","v":856,"vw":100.019836},{"c":101.0983,"h":101.0983,"l":100.36,"n":32,"o":100.56,"t":"2025-12-19T05:00:00Z","v":1850,"vw":100.417037},{"c":101.4966,"h":101.7265,"l":101.4966,"n":44,"o":101.68,"t":"2025-12-22T05:00:00Z","v":954,"vw":101.706321},{"c":101.5435,"h":101.5435,"l":101.24,"n":32,"o":101.29,"t":"2025-12-23T05:00:00Z","v":1262,"vw":101.338078},{"c":102.0349,"h":102.18,"l":101.56,"n":38,"o":101.56,"t":"2025-12-24T05:00:00Z","v":1265,"vw":101.779773},{"c":101.9554,"h":101.9554,"l":101.7542,"n":66,"o":101.7542,"t":"2025-12-26T05:00:00Z","v":653,"vw":101.7542},{"c":101.0664,"h":102.009,"l":101.0664,"n":61,"o":101.51,"t":"2025-12-29T05:00:00Z","v":1627,"vw":101.381104},{"c":100.9537,"h":101.135,"l":100.9537,"n":31,"o":101.135,"t":"2025-12-30T05:00:00Z","v":595,"vw":101.135},{"c":99.7305,"h":99.99,"l":99.7305,"n":35,"o":99.99,"t":"2025-12-31T05:00:00Z","v":352,"vw":99.9575},{"c":102.268,"h":102.35,"l":100.05,"n":63,"o":100.05,"t":"2026-01-02T05:00:00Z","v":2052,"vw":101.519183},{"c":103.49,"h":103.6899,"l":102.94,"n":47,"o":102.94,"t":"2026-01-05T05:00:00Z","v":3288,"vw":103.498468},{"c":107.0914,"h":107.0914,"l":103.74,"n":62,"o":103.74,"t":"2026-01-06T05:00:00Z","v":990,"vw":104.42113},{"c":106.2165,"h":106.58,"l":106.106,"n":54,"o":106.58,"t":"2026-01-07T05:00:00Z","v":1521,"vw":106.508125},{"c":106.4187,"h":106.4187,"l":105.4666,"n":54,"o":105.4666,"t":"2026-01-08T05:00:00Z","v":532,"vw":105.4666},{"c":109.143,"h":109.143,"l":108.295,"n":57,"o":108.295,"t":"2026-01-09T05:00:00Z","v":676,"vw":108.295},{"c":109.6012,"h":109.605,"l":108.35,"n":95,"o":108.35,"t":"2026-01-12T05:00:00Z","v":5434,"vw":109.250171},{"c":109.2465,"h":110.04,"l":109.18,"n":120,"o":110.04,"t":"2026-01-13T05:00:00Z","v":3403,"vw":109.615219},{"c":109.5845,"h":109.87,"l":109.5845,"n":83,"o":109.87,"t":"2026-01-14T05:00:00Z","v":1414,"vw":109.71245},{"c":111.57,"h":112.3,"l":111.45,"n":130,"o":111.8279,"t":"2026-01-15T05:00:00Z","v":6454,"vw":111.993418},{"c":111.7221,"h":112,"l":111.175,"n":208,"o":111.99,"t":"2026-01-16T05:00:00Z","v":10139,"vw":111.813718},{"c":110.1078,"h":111.6026,"l":110.07,"n":125,"o":110.75,"t":"2026-01-20T05:00:00Z","v":4086,"vw":110.753506},{"c":113.1044,"h":113.345,"l":110.48,"n":217,"o":111.06,"t":"2026-01-21T05:00:00Z","v":11600,"vw":112.023055},{"c":112.464,"h":113.02,"l":112.464,"n":110,"o":112.68,"t":"2026-01-22T05:00:00Z","v":2781,"vw":112.813403},{"c":110.8874,"h":112.26,"l":110.8,"n":113,"o":112.26,"t":"2026-01-23T05:00:00Z","v":10358,"vw":111.103279},{"c":110.8648,"h":111.8699,"l":110.85,"n":95,"o":111.8699,"t":"2026-01-26T05:00:00Z","v":2275,"vw":111.15526},{"c":109.9992,"h":111.06,"l":109.9992,"n":86,"o":111.06,"t":"2026-01-27T05:00:00Z","v":2511,"vw":110.744805},{"c":110.8249,"h":110.99,"l":110.02,"n":109,"o":110.35,"t":"2026-01-28T05:00:00Z","v":4135,"vw":110.364797},{"c":111.0545,"h":111.0545,"l":109.86,"n":122,"o":110.625,"t":"2026-01-29T05:00:00Z","v":5172,"vw":110.54229},{"c":110.8875,"h":113.02,"l":110.26,"n":198,"o":112.15,"t":"2026-01-30T05:00:00Z","v":6429,"vw":111.706586},{"c":113.5297,"h":113.54,"l":111.745,"n":162,"o":111.7742,"t":"2026-02-02T05:00:00Z","v":6871,"vw":113.139875},{"c":114.5785,"h":115.33,"l":112.73,"n":232,"o":114.66,"t":"2026-02-03T05:00:00Z","v":10238,"vw":114.080413},{"c":112.5319,"h":113.42,"l":111.92,"n":207,"o":112.94,"t":"2026-02-04T05:00:00Z","v":6847,"vw":112.687118},{"c":109.4386,"h":111.7,"l":109,"n":151,"o":111.7,"t":"2026-02-05T05:00:00Z","v":5536,"vw":110.053144},{"c":112.99,"h":113.53,"l":111.36,"n":102,"o":111.36,"t":"2026-02-06T05:00:00Z","v":4489,"vw":113.076876},{"c":113.7617,"h":114.24,"l":113.22,"n":120,"o":113.22,"t":"2026-02-09T05:00:00Z","v":7605,"vw":113.898769},{"c":113.16,"h":114.26,"l":113.16,"n":99,"o":113.61,"t":"2026-02-10T05:00:00Z","v":8316,"vw":113.976024},{"c":115.6,"h":115.7,"l":114.12,"n":132,"o":114.42,"t":"2026-02-11T05:00:00Z","v":5339,"vw":115.132667},{"c":113.8928,"h":117.665,"l":113.8928,"n":155,"o":117.09,"t":"2026-02-12T05:00:00Z","v":3647,"vw":116.672485},{"c":115.69,"h":116.9599,"l":113.7,"n":101,"o":113.7,"t":"2026-02-13T05:00:00Z","v":3623,"vw":115.777321},{"c":116.7,"h":117.6,"l":115.16,"n":165,"o":115.16,"t":"2026-02-17T05:00:00Z","v":9189,"vw":116.803757},{"c":117.34,"h":118.27,"l":116.62,"n":190,"o":116.76,"t":"2026-02-18T05:00:00Z","v":9161,"vw":117.751663},{"c":117.4041,"h":117.81,"l":116.72,"n":162,"o":117.43,"t":"2026-02-19T05:00:00Z","v":8328,"vw":117.21571},{"c":118.46,"h":119.06,"l":117.565,"n":206,"o":117.68,"t":"2026-02-20T05:00:00Z","v":8908,"vw":118.270591},{"c":117.0445,"h":118.63,"l":116.715,"n":151,"o":118.49,"t":"2026-02-23T05:00:00Z","v":6245,"vw":117.606628},{"c":118.2844,"h":119.04,"l":118.25,"n":148,"o":118.25,"t":"2026-02-24T05:00:00Z","v":5991,"vw":118.704105},{"c":119.7553,"h":119.97,"l":118.62,"n":173,"o":119.84,"t":"2026-02-25T05:00:00Z","v":17016,"vw":119.566832},{"c":121.2291,"h":122.165,"l":118.69,"n":181,"o":121.21,"t":"2026-02-26T05:00:00Z","v":9782,"vw":121.07888},{"c":120.8115,"h":120.8115,"l":119.54,"n":149,"o":119.54,"t":"2026-02-27T05:00:00Z","v":5427,"vw":120.102749},{"c":120.2638,"h":120.853,"l":119.27,"n":165,"o":119.55,"t":"2026-03-02T05:00:00Z","v":5790,"vw":119.95081},{"c":117.0357,"h":117.55,"l":114.92,"n":211,"o":117.48,"t":"2026-03-03T05:00:00Z","v":22021,"vw":116.56729},{"c":118.262,"h":118.68,"l":117.59,"n":113,"o":117.97,"t":"2026-03-04T05:00:00Z","v":3684,"vw":118.225048},{"c":116.0459,"h":117.83,"l":114.71,"n":195,"o":117.45,"t":"2026-03-05T05:00:00Z","v":18683,"vw":117.271654},{"c":111.88,"h":114,"l":111.8,"n":145,"o":114,"t":"2026-03-06T05:00:00Z","v":5824,"vw":112.684127},{"c":114.1517,"h":114.1517,"l":110.01,"n":123,"o":110.01,"t":"2026-03-09T04:00:00Z","v":5645,"vw":113.175541},{"c":113.59,"h":114.8,"l":113.4,"n":118,"o":114.63,"t":"2026-03-10T04:00:00Z","v":5505,"vw":114.288405},{"c":114.17,"h":114.17,"l":113.31,"n":148,"o":113.56,"t":"2026-03-11T04:00:00Z","v":8090,"vw":113.542105},{"c":110.1751,"h":111.332,"l":110.14,"n":132,"o":111.33,"t":"2026-03-12T04:00:00Z","v":4511,"vw":110.78392},{"c":110.4571,"h":111.73,"l":110.34,"n":105,"o":111.56,"t":"2026-03-13T04:00:00Z","v":9277,"vw":110.73852},{"c":112.4694,"h":113.36,"l":112.38,"n":184,"o":112.82,"t":"2026-03-16T04:00:00Z","v":12948,"vw":112.772977},{"c":114.08,"h":114.08,"l":113.135,"n":171,"o":113.31,"t":"2026-03-17T04:00:00Z","v":9484,"vw":113.831157},{"c":113.11,"h":114.7,"l":113.11,"n":98,"o":114.23,"t":"2026-03-18T04:00:00Z","v":2826,"vw":114.068858},{"c":113.2279,"h":113.415,"l":111.09,"n":105,"o":111.41,"t":"2026-03-19T04:00:00Z","v":4194,"vw":112.124642},{"c":109.74,"h":113.13,"l":109.18,"n":121,"o":113.13,"t":"2026-03-20T04:00:00Z","v":4925,"vw":110.1496},{"c":112.8,"h":114.8678,"l":112.34,"n":147,"o":112.34,"t":"2026-03-23T04:00:00Z","v":7230,"vw":113.178659},{"c":113.5194,"h":114.1,"l":111.67,"n":117,"o":111.67,"t":"2026-03-24T04:00:00Z","v":4682,"vw":113.423784},{"c":115.015,"h":115.24,"l":113.85,"n":165,"o":113.85,"t":"2026-03-25T04:00:00Z","v":9051,"vw":114.765075},{"c":111.3,"h":113.955,"l":111.29,"n":152,"o":113.485,"t":"2026-03-26T04:00:00Z","v":5539,"vw":112.834263},{"c":109.6069,"h":110.96,"l":109.345,"n":130,"o":110.38,"t":"2026-03-27T04:00:00Z","v":5606,"vw":110.071697},{"c":107.4805,"h":111.1,"l":107.21,"n":160,"o":111.1,"t":"2026-03-30T04:00:00Z","v":9961,"vw":108.609262},{"c":112.6651,"h":112.84,"l":109.13,"n":131,"o":109.59,"t":"2026-03-31T04:00:00Z","v":4471,"vw":110.796812},{"c":115.0621,"h":116.0015,"l":113.625,"n":165,"o":114.01,"t":"2026-04-01T04:00:00Z","v":5138,"vw":115.259636},{"c":114.0963,"h":114.0963,"l":113.83,"n":103,"o":114.095,"t":"2026-04-02T04:00:00Z","v":1709,"vw":113.975179},{"c":114.89,"h":115.24,"l":114.23,"n":105,"o":114.58,"t":"2026-04-06T04:00:00Z","v":3564,"vw":114.674391},{"c":114.87,"h":114.98,"l":113.8,"n":151,"o":114.175,"t":"2026-04-07T04:00:00Z","v":16882,"vw":114.571331},{"c":120.97,"h":121.3,"l":120.05,"n":219,"o":120.05,"t":"2026-04-08T04:00:00Z","v":14823,"vw":120.798287},{"c":122.43,"h":123.07,"l":120.74,"n":227,"o":120.74,"t":"2026-04-09T04:00:00Z","v":12446,"vw":122.359619},{"c":122.71,"h":123.28,"l":122.535,"n":152,"o":123.07,"t":"2026-04-10T04:00:00Z","v":6537,"vw":122.933526},{"c":125.6501,"h":125.6799,"l":122.62,"n":232,"o":122.62,"t":"2026-04-13T04:00:00Z","v":15208,"vw":124.031978},{"c":125.88,"h":126.54,"l":125.21,"n":271,"o":126.54,"t":"2026-04-14T04:00:00Z","v":28629,"vw":125.705606},{"c":123.6299,"h":126.15,"l":123.529,"n":238,"o":126.15,"t":"2026-04-15T04:00:00Z","v":13190,"vw":124.410862},{"c":124.08,"h":124.41,"l":123.43,"n":186,"o":124.12,"t":"2026-04-16T04:00:00Z","v":14556,"vw":124.109},{"c":127,"h":127.8,"l":126.01,"n":210,"o":126.01,"t":"2026-04-17T04:00:00Z","v":13771,"vw":126.929478},{"c":126.93,"h":127.26,"l":126.525,"n":257,"o":126.94,"t":"2026-04-20T04:00:00Z","v":32320,"vw":126.918077},{"c":125.4,"h":127.77,"l":125.35,"n":200,"o":127.245,"t":"2026-04-21T04:00:00Z","v":11244,"vw":126.627165},{"c":127.55,"h":127.96,"l":126.64,"n":227,"o":127.55,"t":"2026-04-22T04:00:00Z","v":25729,"vw":127.068677},{"c":127.14,"h":128.617,"l":126.1132,"n":231,"o":127.36,"t":"2026-04-23T04:00:00Z","v":9257,"vw":127.710188},{"c":127.51,"h":128.205,"l":126.51,"n":257,"o":127.98,"t":"2026-04-24T04:00:00Z","v":39522,"vw":127.651548},{"c":128.68,"h":128.68,"l":127.89,"n":353,"o":127.89,"t":"2026-04-27T04:00:00Z","v":22696,"vw":128.260424},{"c":126.05,"h":128.11,"l":125.01,"n":341,"o":128.11,"t":"2026-04-28T04:00:00Z","v":26635,"vw":126.240174},{"c":124.97,"h":126.42,"l":124.48,"n":335,"o":126.42,"t":"2026-04-29T04:00:00Z","v":21778,"vw":124.975347},{"c":127.71,"h":127.852,"l":126.04,"n":191,"o":126.04,"t":"2026-04-30T04:00:00Z","v":13097,"vw":127.090559},{"c":128.7326,"h":129,"l":127.29,"n":248,"o":127.29,"t":"2026-05-01T04:00:00Z","v":10337,"vw":128.125971},{"c":128.71,"h":130.19,"l":128.16,"n":323,"o":129.3,"t":"2026-05-04T04:00:00Z","v":21004,"vw":129.047194},{"c":132.4798,"h":132.885,"l":130,"n":242,"o":130,"t":"2026-05-05T04:00:00Z","v":12071,"vw":132.04158},{"c":134.52,"h":134.95,"l":132.645,"n":243,"o":134.31,"t":"2026-05-06T04:00:00Z","v":16508,"vw":133.785166},{"c":131.85,"h":135.14,"l":131.115,"n":361,"o":135.14,"t":"2026-05-07T04:00:00Z","v":21457,"vw":132.58684},{"c":135.1719,"h":135.175,"l":133,"n":189,"o":133.69,"t":"2026-05-08T04:00:00Z","v":6113,"vw":134.322752},{"c":136.03,"h":136.9,"l":135.675,"n":284,"o":135.88,"t":"2026-05-11T04:00:00Z","v":13254,"vw":136.239049},{"c":136.78,"h":136.78,"l":134.045,"n":252,"o":136.78,"t":"2026-05-12T04:00:00Z","v":14976,"vw":135.236709},{"c":135.96,"h":138.15,"l":135.285,"n":219,"o":138.15,"t":"2026-05-13T04:00:00Z","v":10501,"vw":136.13874},{"c":135.942,"h":137.31,"l":135.39,"n":388,"o":136.14,"t":"2026-05-14T04:00:00Z","v":81554,"vw":136.033557},{"c":133.3467,"h":134.52,"l":133.15,"n":297,"o":134.28,"t":"2026-05-15T04:00:00Z","v":20215,"vw":133.6981},{"c":131.88,"h":134.19,"l":130.8,"n":208,"o":134.19,"t":"2026-05-18T04:00:00Z","v":22760,"vw":132.303726},{"c":130.6309,"h":131.745,"l":129.48,"n":202,"o":130.52,"t":"2026-05-19T04:00:00Z","v":6308,"vw":130.099783},{"c":134.17,"h":134.17,"l":131.29,"n":268,"o":132.15,"t":"2026-05-20T04:00:00Z","v":21536,"vw":132.704599},{"c":135.011,"h":135.295,"l":132.625,"n":263,"o":133.51,"t":"2026-05-21T04:00:00Z","v":17336,"vw":134.877772},{"c":135.62,"h":136,"l":135.085,"n":169,"o":135.91,"t":"2026-05-22T04:00:00Z","v":7926,"vw":135.683046},{"c":138.03,"h":138.4266,"l":136.33,"n":298,"o":137.31,"t":"2026-05-26T04:00:00Z","v":13874,"vw":137.999363},{"c":138.09,"h":138.88,"l":137.8701,"n":259,"o":138.64,"t":"2026-05-27T04:00:00Z","v":7935,"vw":138.315821},{"c":138.642,"h":139.325,"l":136.5801,"n":276,"o":137.79,"t":"2026-05-28T04:00:00Z","v":14459,"vw":137.886641},{"c":137.9218,"h":138.83,"l":137.3994,"n":189,"o":138.83,"t":"2026-05-29T04:00:00Z","v":6682,"vw":138.107014},{"c":138.1713,"h":138.1823,"l":136.4,"n":262,"o":138.08,"t":"2026-06-01T04:00:00Z","v":10002,"vw":137.085551},{"c":138.64,"h":139.3153,"l":137.83,"n":210,"o":138.3,"t":"2026-06-02T04:00:00Z","v":7919,"vw":138.620062},{"c":139.292,"h":140.035,"l":138.49,"n":196,"o":138.68,"t":"2026-06-03T04:00:00Z","v":10426,"vw":139.162119},{"c":139.795,"h":140.34,"l":139.31,"n":174,"o":139.31,"t":"2026-06-04T04:00:00Z","v":8096,"vw":139.885815},{"c":136.24,"h":138.85,"l":135.8,"n":277,"o":138.62,"t":"2026-06-05T04:00:00Z","v":10589,"vw":137.276423},{"c":137.4003,"h":138.27,"l":137.0369,"n":223,"o":137.93,"t":"2026-06-08T04:00:00Z","v":6667,"vw":137.621774},{"c":139.1125,"h":141.25,"l":134.76,"n":263,"o":138.98,"t":"2026-06-09T04:00:00Z","v":11191,"vw":138.079642},{"c":135.75,"h":139.68,"l":135.75,"n":158,"o":138.53,"t":"2026-06-10T04:00:00Z","v":6205,"vw":137.16691},{"c":140.87,"h":141.04,"l":137.27,"n":253,"o":137.27,"t":"2026-06-11T04:00:00Z","v":17863,"vw":139.174834},{"c":142.88,"h":143.63,"l":141.166,"n":274,"o":141.51,"t":"2026-06-12T04:00:00Z","v":13727,"vw":142.829257},{"c":145.35,"h":146.19,"l":144.8,"n":311,"o":145.9,"t":"2026-06-15T04:00:00Z","v":16802,"vw":145.315661},{"c":143.01,"h":146.66,"l":143.01,"n":238,"o":146.34,"t":"2026-06-16T04:00:00Z","v":18023,"vw":143.951633},{"c":141.7337,"h":144.98,"l":141.7337,"n":198,"o":144.11,"t":"2026-06-17T04:00:00Z","v":19096,"vw":144.106176},{"c":146.26,"h":146.26,"l":144.26,"n":228,"o":144.26,"t":"2026-06-18T04:00:00Z","v":11227,"vw":145.553524},{"c":147.53,"h":148.4931,"l":147.225,"n":514,"o":148.3,"t":"2026-06-22T04:00:00Z","v":27547,"vw":147.90536},{"c":143.6604,"h":145.49,"l":142.63,"n":255,"o":143.67,"t":"2026-06-23T04:00:00Z","v":13827,"vw":144.114938},{"c":144.83,"h":146.21,"l":143.715,"n":279,"o":145,"t":"2026-06-24T04:00:00Z","v":12205,"vw":144.957049},{"c":149.68,"h":150.425,"l":147.95,"n":488,"o":148.4,"t":"2026-06-25T04:00:00Z","v":38486,"vw":149.307929},{"c":146.0393,"h":148.07,"l":145.655,"n":280,"o":147.61,"t":"2026-06-26T04:00:00Z","v":14460,"vw":146.813647},{"c":145.7172,"h":147.03,"l":143.905,"n":346,"o":147.03,"t":"2026-06-29T04:00:00Z","v":15886,"vw":145.529836},{"c":149.75,"h":149.89,"l":146.53,"n":287,"o":146.53,"t":"2026-06-30T04:00:00Z","v":19263,"vw":149.243806},{"c":146.05,"h":148.23,"l":146.05,"n":324,"o":148.23,"t":"2026-07-01T04:00:00Z","v":13258,"vw":146.947842},{"c":142.01,"h":146.56,"l":140.725,"n":344,"o":145.56,"t":"2026-07-02T04:00:00Z","v":15094,"vw":142.295039},{"c":141.8,"h":143.385,"l":141.27,"n":324,"o":142.93,"t":"2026-07-06T04:00:00Z","v":15206,"vw":142.214607},{"c":137.333,"h":140.3,"l":136.01,"n":358,"o":140.3,"t":"2026-07-07T04:00:00Z","v":17709,"vw":136.942285},{"c":136.87,"h":137.24,"l":135.42,"n":245,"o":137.24,"t":"2026-07-08T04:00:00Z","v":36955,"vw":136.831561},{"c":139.4902,"h":140.4499,"l":138.91,"n":270,"o":139.23,"t":"2026-07-09T04:00:00Z","v":7447,"vw":139.865677},{"c":139.74,"h":140.46,"l":138.7439,"n":267,"o":139.35,"t":"2026-07-10T04:00:00Z","v":22047,"vw":139.830154},{"c":136.9503,"h":139.2,"l":136.69,"n":361,"o":139.2,"t":"2026-07-13T04:00:00Z","v":19744,"vw":137.613299},{"c":137.5172,"h":139.51,"l":137.3599,"n":271,"o":139.51,"t":"2026-07-14T04:00:00Z","v":19907,"vw":137.828844},{"c":136.88,"h":138.2,"l":134.3131,"n":287,"o":138.2,"t":"2026-07-15T04:00:00Z","v":13054,"vw":136.175253},{"c":136.7942,"h":137.4035,"l":135.85,"n":248,"o":135.85,"t":"2026-07-16T04:00:00Z","v":10798,"vw":136.793368},{"c":136.3548,"h":137.8891,"l":134.9,"n":232,"o":135.53,"t":"2026-07-17T04:00:00Z","v":5421,"vw":136.215224},{"c":135.31,"h":137.78,"l":135.11,"n":239,"o":137.5,"t":"2026-07-20T04:00:00Z","v":10681,"vw":136.559304},{"c":136.8203,"h":137.0097,"l":136.27,"n":228,"o":136.92,"t":"2026-07-21T04:00:00Z","v":4657,"vw":136.691068},{"c":136.4772,"h":136.8,"l":135.94,"n":192,"o":135.94,"t":"2026-07-22T04:00:00Z","v":10363,"vw":136.305052},{"c":136.4709,"h":137.23,"l":134.94,"n":186,"o":134.94,"t":"2026-07-23T04:00:00Z","v":34610,"vw":136.457712},{"c":135.2768,"h":137.03,"l":135.145,"n":203,"o":136.75,"t":"2026-07-24T04:00:00Z","v":7907,"vw":136.430875},{"c":134.53,"h":136.6394,"l":133.22,"n":264,"o":135.91,"t":"2026-07-27T04:00:00Z","v":11409,"vw":133.92487},{"c":134.1673,"h":134.265,"l":132.36,"n":212,"o":133.63,"t":"2026-07-28T04:00:00Z","v":17794,"vw":133.523178},{"c":131.754,"h":135.1,"l":131.5301,"n":212,"o":135.1,"t":"2026-07-29T04:00:00Z","v":24716,"vw":132.481301},{"c":133.2991,"h":134.16,"l":132.4881,"n":215,"o":134.16,"t":"2026-07-30T04:00:00Z","v":20932,"vw":132.889938},{"c":132.9685,"h":135.04,"l":131.53,"n":213,"o":135.04,"t":"2026-07-31T04:00:00Z","v":11711,"vw":133.227586},{"c":135.8141,"h":135.8141,"l":132.8,"n":215,"o":132.8,"t":"2026-08-03T04:00:00Z","v":8417,"vw":134.675966},{"c":138.7235,"h":138.9425,"l":136.63,"n":298,"o":137.36,"t":"2026-08-04T04:00:00Z","v":31477,"vw":138.22376},{"c":137.0823,"h":139.7046,"l":137.0823,"n":262,"o":139.6,"t":"2026-08-05T04:00:00Z","v":8315,"vw":138.07435},{"c":133.28,"h":135.2498,"l":133.245,"n":238,"o":133.74,"t":"2026-08-06T04:00:00Z","v":20867,"vw":134.167107},{"c":134.12,"h":134.21,"l":132.75,"n":230,"o":134.21,"t":"2026-08-07T04:00:00Z","v":10378,"vw":133.705141},{"c":133.18,"h":133.97,"l":133.17,"n":183,"o":133.21,"t":"2026-08-10T04:00:00Z","v":7809,"vw":133.567783},{"c":134.42,"h":134.7,"l":133.66,"n":136,"o":133.66,"t":"2026-08-11T04:00:00Z","v":5215,"vw":134.514319},{"c":136.3176,"h":136.6676,"l":135.785,"n":197,"o":136.13,"t":"2026-08-12T04:00:00Z","v":15485,"vw":136.384007},{"c":138.24,"h":138.8906,"l":136.65,"n":223,"o":136.92,"t":"2026-08-13T04:00:00Z","v":15442,"vw":138.173265},{"c":139.6316,"h":139.6577,"l":138.3,"n":222,"o":138.85,"t":"2026-08-14T04:00:00Z","v":17570,"vw":139.100456},{"c":139.08,"h":140.14,"l":139.06,"n":290,"o":140.14,"t":"2026-08-17T04:00:00Z","v":9288,"vw":139.596233},{"c":135.3949,"h":138.14,"l":135.36,"n":237,"o":138.14,"t":"2026-08-18T04:00:00Z","v":17696,"vw":136.557111},{"c":135.2794,"h":136.6299,"l":135.2794,"n":199,"o":136.16,"t":"2026-08-19T04:00:00Z","v":16353,"vw":135.905618},{"c":134.6556,"h":135.27,"l":134.1745,"n":167,"o":134.89,"t":"2026-08-20T04:00:00Z","v":7979,"vw":134.506566},{"c":134.37,"h":135.55,"l":134.04,"n":184,"o":135.55,"t":"2026-08-21T04:00:00Z","v":7403,"vw":134.514068},{"c":132.06,"h":132.595,"l":131.72,"n":210,"o":132.595,"t":"2026-08-24T04:00:00Z","v":8382,"vw":132.126131},{"c":131.9673,"h":133.57,"l":131.89,"n":140,"o":133.57,"t":"2026-08-25T04:00:00Z","v":6805,"vw":132.199942},{"c":132.93,"h":133.07,"l":131.64,"n":172,"o":131.64,"t":"2026-08-26T04:00:00Z","v":6931,"vw":132.855627},{"c":132.2393,"h":133.48,"l":132.14,"n":161,"o":133.4,"t":"2026-08-27T04:00:00Z","v":7371,"vw":132.665834},{"c":131.672,"h":133.25,"l":131.57,"n":129,"o":132.68,"t":"2026-08-28T04:00:00Z","v":4972,"vw":132.321014},{"c":131.1785,"h":131.5499,"l":130.41,"n":199,"o":131.11,"t":"2026-08-31T04:00:00Z","v":11791,"vw":130.998652},{"c":128.8308,"h":130.33,"l":128.67,"n":171,"o":130.17,"t":"2026-09-01T04:00:00Z","v":6628,"vw":129.609169},{"c":129.5617,"h":130.15,"l":129.37,"n":164,"o":129.37,"t":"2026-09-02T04:00:00Z","v":5420,"vw":129.809777},{"c":130.3495,"h":130.685,"l":128.845,"n":137,"o":129.87,"t":"2026-09-03T04:00:00Z","v":5498,"vw":129.974334},{"c":132.6558,"h":132.6558,"l":130.32,"n":165,"o":130.32,"t":"2026-09-04T04:00:00Z","v":3691,"vw":131.989767},{"c":131.8303,"h":133.16,"l":131.8303,"n":196,"o":133.16,"t":"2026-09-08T04:00:00Z","v":6609,"vw":132.606854},{"c":130.2862,"h":131.76,"l":130.2,"n":137,"o":131.76,"t":"2026-09-09T04:00:00Z","v":16214,"vw":131.163952},{"c":128.4383,"h":129.21,"l":128.4383,"n":125,"o":128.99,"t":"2026-09-10T04:00:00Z","v":4224,"vw":128.733129},{"c":129.499,"h":130.01,"l":129.17,"n":135,"o":130.01,"t":"2026-09-11T04:00:00Z","v":5235,"vw":129.407344},{"c":127.1257,"h":128.06,"l":126.93,"n":154,"o":128.06,"t":"2026-09-14T04:00:00Z","v":9321,"vw":127.203734},{"c":126.2118,"h":127.15,"l":125.97,"n":208,"o":127.15,"t":"2026-09-15T04:00:00Z","v":7685,"vw":126.44195},{"c":126.9248,"h":128.03,"l":125.93,"n":154,"o":126.96,"t":"2026-09-16T04:00:00Z","v":6853,"vw":127.028414},{"c":128.1391,"h":129.38,"l":127.71,"n":160,"o":129.38,"t":"2026-09-17T04:00:00Z","v":9816,"vw":128.16493},{"c":128.9966,"h":129,"l":127.9924,"n":124,"o":128.22,"t":"2026-09-18T04:00:00Z","v":10723,"vw":128.443658},{"c":129.7807,"h":130.1,"l":129.282,"n":235,"o":130.1,"t":"2026-09-21T04:00:00Z","v":13752,"vw":129.702455},{"c":131.11,"h":131.449,"l":130.16,"n":151,"o":130.16,"t":"2026-09-22T04:00:00Z","v":11255,"vw":131.148083},{"c":129.6531,"h":130.44,"l":129.6531,"n":153,"o":130.44,"t":"2026-09-23T04:00:00Z","v":3993,"vw":130.181087},{"c":128.4511,"h":128.84,"l":128.1749,"n":137,"o":128.84,"t":"2026-09-24T04:00:00Z","v":7827,"vw":128.31018},{"c":129.1096,"h":129.26,"l":128.465,"n":140,"o":129.07,"t":"2026-09-25T04:00:00Z","v":6842,"vw":128.923484},{"c":127.5964,"h":128.3382,"l":127.1,"n":159,"o":127.98,"t":"2026-09-28T04:00:00Z","v":4080,"vw":127.805688},{"c":128.0887,"h":128.095,"l":127.265,"n":135,"o":128,"t":"2026-09-29T04:00:00Z","v":4444,"vw":127.680743},{"c":126.72,"h":128.59,"l":126.72,"n":88,"o":128.59,"t":"2026-09-30T04:00:00Z","v":2706,"vw":127.43677},{"c":127.804,"h":127.804,"l":125.5717,"n":138,"o":126.54,"t":"2026-10-01T04:00:00Z","v":3425,"vw":126.510063},{"c":128.6,"h":129.02,"l":128.6,"n":133,"o":129.02,"t":"2026-10-02T04:00:00Z","v":4324,"vw":128.9146},{"c":129.94,"h":130.3065,"l":128.48,"n":171,"o":129.19,"t":"2026-10-05T04:00:00Z","v":5046,"vw":129.494783},{"c":130.93,"h":131.58,"l":130.4869,"n":140,"o":131.1,"t":"2026-10-06T04:00:00Z","v":9039,"vw":130.873223},{"c":128.8194,"h":129.51,"l":128.5604,"n":135,"o":129.51,"t":"2026-10-07T04:00:00Z","v":15216,"vw":128.931458},{"c":128.1365,"h":128.295,"l":127.5301,"n":142,"o":127.81,"t":"2026-10-08T04:00:00Z","v":48176,"vw":127.731222},{"c":128.8426,"h":128.995,"l":128.21,"n":122,"o":128.96,"t":"2026-10-09T04:00:00Z","v":3120,"vw":128.663515},{"c":127.5221,"h":128.6,"l":127.38,"n":192,"o":128.6,"t":"2026-10-12T04:00:00Z","v":7357,"vw":127.871884},{"c":127.7897,"h":127.7897,"l":125.995,"n":154,"o":126.33,"t":"2026-10-13T04:00:00Z","v":5396,"vw":126.853761},{"c":125.61,"h":126.33,"l":124.78,"n":196,"o":126.33,"t":"2026-10-14T04:00:00Z","v":8361,"vw":125.462702},{"c":127.0277,"h":127.0277,"l":123.92,"n":182,"o":124.075,"t":"2026-10-15T04:00:00Z","v":9079,"vw":125.994917},{"c":125.9598,"h":127.587,"l":125.9598,"n":98,"o":126.95,"t":"2026-10-16T04:00:00Z","v":4549,"vw":126.590176},{"c":125.7587,"h":126.935,"l":125.54,"n":139,"o":126.46,"t":"2026-10-19T04:00:00Z","v":5114,"vw":126.187376},{"c":126.28,"h":127.3239,"l":125.66,"n":123,"o":125.66,"t":"2026-10-20T04:00:00Z","v":9308,"vw":126.255564},{"c":127.4755,"h":127.86,"l":126.7395,"n":124,"o":127.4,"t":"2026-10-21T04:00:00Z","v":7353,"vw":127.128861},{"c":124.43,"h":126.02,"l":123.74,"n":129,"o":126.02,"t":"2026-10-22T04:00:00Z","v":6471,"vw":124.474876}],"volatilityBars":[{"c":130.1,"h":130.1,"l":130.1,"n":13,"o":130.1,"t":"2026-09-21T13:30:00Z","v":652,"vw":130.1},{"c":129.56,"h":129.56,"l":129.56,"n":1,"o":129.56,"t":"2026-09-21T14:30:00Z","v":149,"vw":129.56},{"c":129.49,"h":129.49,"l":129.49,"n":6,"o":129.49,"t":"2026-09-21T15:00:00Z","v":219,"vw":129.49},{"c":129.63,"h":129.63,"l":129.63,"n":1,"o":129.63,"t":"2026-09-21T15:30:00Z","v":1871,"vw":129.63},{"c":129.746,"h":129.746,"l":129.746,"n":1,"o":129.746,"t":"2026-09-21T16:00:00Z","v":194,"vw":129.746},{"c":129.92,"h":129.92,"l":129.92,"n":1,"o":129.92,"t":"2026-09-21T16:15:00Z","v":133,"vw":129.92},{"c":129.855,"h":129.855,"l":129.855,"n":2,"o":129.855,"t":"2026-09-21T16:30:00Z","v":150,"vw":129.855},{"c":129.5,"h":129.7,"l":129.5,"n":13,"o":129.7,"t":"2026-09-21T16:45:00Z","v":1877,"vw":129.523966},{"c":129.52,"h":129.52,"l":129.52,"n":2,"o":129.52,"t":"2026-09-21T17:00:00Z","v":163,"vw":129.52},{"c":129.295,"h":129.295,"l":129.295,"n":1,"o":129.295,"t":"2026-09-21T17:15:00Z","v":178,"vw":129.295},{"c":129.282,"h":129.282,"l":129.282,"n":3,"o":129.282,"t":"2026-09-21T17:45:00Z","v":102,"vw":129.282},{"c":129.5841,"h":129.5841,"l":129.5841,"n":1,"o":129.5841,"t":"2026-09-21T18:30:00Z","v":150,"vw":129.5841},{"c":129.776,"h":129.776,"l":129.776,"n":3,"o":129.776,"t":"2026-09-21T18:45:00Z","v":293,"vw":129.776},{"c":129.75,"h":129.81,"l":129.7221,"n":12,"o":129.81,"t":"2026-09-21T19:00:00Z","v":5146,"vw":129.749031},{"c":129.775,"h":129.87,"l":129.775,"n":2,"o":129.87,"t":"2026-09-21T19:15:00Z","v":415,"vw":129.801325},{"c":129.87,"h":129.87,"l":129.81,"n":3,"o":129.84,"t":"2026-09-21T19:30:00Z","v":360,"vw":129.842917},{"c":129.855,"h":129.855,"l":129.855,"n":1,"o":129.855,"t":"2026-09-21T19:45:00Z","v":112,"vw":129.855},{"c":130.16,"h":130.16,"l":130.16,"n":4,"o":130.16,"t":"2026-09-22T13:30:00Z","v":347,"vw":130.16},{"c":130.425,"h":130.4742,"l":130.365,"n":4,"o":130.4742,"t":"2026-09-22T15:30:00Z","v":409,"vw":130.421314},{"c":131.0651,"h":131.0651,"l":131.0651,"n":1,"o":131.0651,"t":"2026-09-22T16:15:00Z","v":190,"vw":131.0651},{"c":131.11,"h":131.1243,"l":131.11,"n":2,"o":131.1243,"t":"2026-09-22T17:00:00Z","v":532,"vw":131.120268},{"c":130.875,"h":130.875,"l":130.73,"n":5,"o":130.73,"t":"2026-09-22T17:15:00Z","v":1195,"vw":130.771982},{"c":130.88,"h":130.88,"l":130.88,"n":1,"o":130.88,"t":"2026-09-22T17:30:00Z","v":305,"vw":130.88},{"c":131.18,"h":131.3204,"l":131.18,"n":2,"o":131.3204,"t":"2026-09-22T18:00:00Z","v":405,"vw":131.285733},{"c":130.97,"h":131.0474,"l":130.97,"n":3,"o":130.995,"t":"2026-09-22T18:45:00Z","v":455,"vw":131.003758},{"c":131.12,"h":131.12,"l":131.12,"n":2,"o":131.12,"t":"2026-09-22T19:00:00Z","v":226,"vw":131.12},{"c":131.18,"h":131.18,"l":131.18,"n":1,"o":131.18,"t":"2026-09-22T19:15:00Z","v":100,"vw":131.18},{"c":131.449,"h":131.449,"l":131.34,"n":4,"o":131.37,"t":"2026-09-22T19:30:00Z","v":5271,"vw":131.371095},{"c":131.11,"h":131.305,"l":131.11,"n":5,"o":131.305,"t":"2026-09-22T19:45:00Z","v":472,"vw":131.203172},{"c":131.3,"h":131.3,"l":131.3,"n":1,"o":131.3,"t":"2026-09-23T11:30:00Z","v":100,"vw":131.3},{"c":130.44,"h":130.44,"l":130.44,"n":6,"o":130.44,"t":"2026-09-23T13:30:00Z","v":994,"vw":130.44},{"c":129.98,"h":129.98,"l":129.98,"n":2,"o":129.98,"t":"2026-09-23T14:00:00Z","v":201,"vw":129.98},{"c":130.05,"h":130.055,"l":130.05,"n":5,"o":130.055,"t":"2026-09-23T14:15:00Z","v":657,"vw":130.053247},{"c":129.86,"h":129.86,"l":129.86,"n":1,"o":129.86,"t":"2026-09-23T14:45:00Z","v":125,"vw":129.86},{"c":130.18,"h":130.18,"l":130.18,"n":2,"o":130.18,"t":"2026-09-23T15:30:00Z","v":125,"vw":130.18},{"c":130.1534,"h":130.1534,"l":130.1534,"n":2,"o":130.1534,"t":"2026-09-23T16:15:00Z","v":201,"vw":130.1534},{"c":129.97,"h":129.97,"l":129.97,"n":1,"o":129.97,"t":"2026-09-23T16:30:00Z","v":100,"vw":129.97},{"c":129.95,"h":129.95,"l":129.95,"n":1,"o":129.95,"t":"2026-09-23T17:15:00Z","v":101,"vw":129.95},{"c":129.84,"h":129.84,"l":129.84,"n":1,"o":129.84,"t":"2026-09-23T17:30:00Z","v":100,"vw":129.84},{"c":130.09,"h":130.09,"l":130.09,"n":2,"o":130.09,"t":"2026-09-23T18:15:00Z","v":340,"vw":130.09},{"c":128.84,"h":128.84,"l":128.84,"n":6,"o":128.84,"t":"2026-09-24T13:30:00Z","v":642,"vw":128.84},{"c":128.5015,"h":128.5015,"l":128.5015,"n":1,"o":128.5015,"t":"2026-09-24T14:15:00Z","v":206,"vw":128.5015},{"c":128.1972,"h":128.32,"l":128.1749,"n":14,"o":128.26,"t":"2026-09-24T15:15:00Z","v":3499,"vw":128.247815},{"c":128.25,"h":128.325,"l":128.221,"n":14,"o":128.24,"t":"2026-09-24T17:45:00Z","v":2439,"vw":128.266107},{"c":129.07,"h":129.07,"l":129.07,"n":7,"o":129.07,"t":"2026-09-25T13:30:00Z","v":342,"vw":129.07},{"c":129.12,"h":129.12,"l":128.88,"n":2,"o":128.88,"t":"2026-09-25T13:45:00Z","v":318,"vw":128.955472},{"c":129.0541,"h":129.0541,"l":129.0541,"n":1,"o":129.0541,"t":"2026-09-25T14:00:00Z","v":386,"vw":129.0541},{"c":128.465,"h":128.465,"l":128.465,"n":1,"o":128.465,"t":"2026-09-25T14:30:00Z","v":325,"vw":128.465},{"c":128.726,"h":128.95,"l":128.726,"n":2,"o":128.95,"t":"2026-09-25T14:45:00Z","v":300,"vw":128.800667},{"c":128.83,"h":128.83,"l":128.83,"n":1,"o":128.83,"t":"2026-09-25T15:15:00Z","v":100,"vw":128.83},{"c":128.77,"h":128.77,"l":128.77,"n":1,"o":128.77,"t":"2026-09-25T15:45:00Z","v":100,"vw":128.77},{"c":128.93,"h":129.1799,"l":128.93,"n":3,"o":129.055,"t":"2026-09-25T17:00:00Z","v":335,"vw":129.068019},{"c":129.24,"h":129.24,"l":129.24,"n":1,"o":129.24,"t":"2026-09-25T17:15:00Z","v":100,"vw":129.24},{"c":129.18,"h":129.18,"l":129.18,"n":9,"o":129.18,"t":"2026-09-25T17:45:00Z","v":114,"vw":129.18},{"c":128.83,"h":128.83,"l":128.83,"n":1,"o":128.83,"t":"2026-09-25T18:30:00Z","v":127,"vw":128.83},{"c":128.88,"h":128.88,"l":128.88,"n":3,"o":128.88,"t":"2026-09-25T18:45:00Z","v":262,"vw":128.88},{"c":128.93,"h":128.93,"l":128.63,"n":4,"o":128.63,"t":"2026-09-25T19:00:00Z","v":461,"vw":128.737609},{"c":129.03,"h":129.03,"l":128.82,"n":8,"o":128.831,"t":"2026-09-25T19:15:00Z","v":1875,"vw":128.890607},{"c":129.17,"h":129.17,"l":129.09,"n":2,"o":129.09,"t":"2026-09-25T19:30:00Z","v":200,"vw":129.13},{"c":129.24,"h":129.26,"l":129.23,"n":4,"o":129.25,"t":"2026-09-25T19:45:00Z","v":420,"vw":129.244286},{"c":128.75,"h":128.75,"l":128.75,"n":6,"o":128.75,"t":"2026-09-28T10:45:00Z","v":204,"vw":128.75},{"c":127.98,"h":127.98,"l":127.98,"n":8,"o":127.98,"t":"2026-09-28T13:30:00Z","v":706,"vw":127.98},{"c":127.965,"h":127.965,"l":127.965,"n":1,"o":127.965,"t":"2026-09-28T13:45:00Z","v":140,"vw":127.965},{"c":127.94,"h":127.94,"l":127.94,"n":3,"o":127.94,"t":"2026-09-28T14:00:00Z","v":184,"vw":127.94},{"c":127.87,"h":127.87,"l":127.87,"n":1,"o":127.87,"t":"2026-09-28T14:30:00Z","v":100,"vw":127.87},{"c":127.1936,"h":127.1936,"l":127.1936,"n":1,"o":127.1936,"t":"2026-09-28T15:15:00Z","v":175,"vw":127.1936},{"c":127.1,"h":127.1,"l":127.1,"n":4,"o":127.1,"t":"2026-09-28T15:45:00Z","v":156,"vw":127.1},{"c":128.3382,"h":128.3382,"l":128.3382,"n":1,"o":128.3382,"t":"2026-09-28T16:30:00Z","v":217,"vw":128.3382},{"c":127.8073,"h":127.8073,"l":127.655,"n":2,"o":127.655,"t":"2026-09-28T16:45:00Z","v":257,"vw":127.717224},{"c":127.98,"h":127.98,"l":127.98,"n":1,"o":127.98,"t":"2026-09-28T17:15:00Z","v":191,"vw":127.98},{"c":127.795,"h":127.795,"l":127.795,"n":1,"o":127.795,"t":"2026-09-28T18:15:00Z","v":107,"vw":127.795},{"c":127.5401,"h":127.565,"l":127.5401,"n":3,"o":127.565,"t":"2026-09-28T19:30:00Z","v":201,"vw":127.55255},{"c":127.59,"h":127.59,"l":127.59,"n":1,"o":127.59,"t":"2026-09-28T19:45:00Z","v":126,"vw":127.59},{"c":128,"h":128,"l":128,"n":7,"o":128,"t":"2026-09-29T13:30:00Z","v":311,"vw":128},{"c":127.96,"h":127.96,"l":127.96,"n":1,"o":127.96,"t":"2026-09-29T13:45:00Z","v":320,"vw":127.96},{"c":127.9101,"h":127.9101,"l":127.9101,"n":2,"o":127.9101,"t":"2026-09-29T14:15:00Z","v":301,"vw":127.9101},{"c":127.5505,"h":127.5505,"l":127.5505,"n":1,"o":127.5505,"t":"2026-09-29T15:30:00Z","v":117,"vw":127.5505},{"c":127.5599,"h":127.5599,"l":127.5599,"n":1,"o":127.5599,"t":"2026-09-29T16:15:00Z","v":620,"vw":127.5599},{"c":127.43,"h":127.43,"l":127.43,"n":1,"o":127.43,"t":"2026-09-29T16:30:00Z","v":300,"vw":127.43},{"c":127.265,"h":127.265,"l":127.265,"n":1,"o":127.265,"t":"2026-09-29T16:45:00Z","v":300,"vw":127.265},{"c":127.515,"h":127.515,"l":127.515,"n":2,"o":127.515,"t":"2026-09-29T17:45:00Z","v":239,"vw":127.515},{"c":127.64,"h":127.64,"l":127.64,"n":1,"o":127.64,"t":"2026-09-29T18:00:00Z","v":100,"vw":127.64},{"c":127.52,"h":127.52,"l":127.52,"n":1,"o":127.52,"t":"2026-09-29T18:15:00Z","v":200,"vw":127.52},{"c":127.8686,"h":127.8686,"l":127.8686,"n":1,"o":127.8686,"t":"2026-09-29T19:00:00Z","v":156,"vw":127.8686},{"c":128.095,"h":128.095,"l":127.94,"n":3,"o":127.94,"t":"2026-09-29T19:45:00Z","v":275,"vw":128.02819},{"c":128.59,"h":128.59,"l":128.59,"n":6,"o":128.59,"t":"2026-09-30T13:30:00Z","v":422,"vw":128.59},{"c":127.4183,"h":127.4183,"l":127.2878,"n":2,"o":127.2878,"t":"2026-09-30T16:45:00Z","v":330,"vw":127.339209},{"c":127.265,"h":127.265,"l":127.265,"n":1,"o":127.265,"t":"2026-09-30T17:00:00Z","v":120,"vw":127.265},{"c":127.17,"h":127.17,"l":127.17,"n":1,"o":127.17,"t":"2026-09-30T17:45:00Z","v":375,"vw":127.17},{"c":127.1201,"h":127.1201,"l":127.1201,"n":1,"o":127.1201,"t":"2026-09-30T19:00:00Z","v":144,"vw":127.1201},{"c":127.1493,"h":127.1493,"l":127.1,"n":4,"o":127.1,"t":"2026-09-30T19:30:00Z","v":379,"vw":127.116826},{"c":126.72,"h":127.1,"l":126.72,"n":3,"o":127.1,"t":"2026-09-30T19:45:00Z","v":240,"vw":126.904818},{"c":126.72,"h":126.72,"l":126.72,"n":3,"o":126.72,"t":"2026-09-30T20:00:00Z","v":102,"vw":126.72},{"c":126.54,"h":126.54,"l":126.54,"n":7,"o":126.54,"t":"2026-10-01T13:30:00Z","v":277,"vw":126.54},{"c":125.79,"h":125.79,"l":125.79,"n":3,"o":125.79,"t":"2026-10-01T14:15:00Z","v":300,"vw":125.79},{"c":126.15,"h":126.15,"l":125.965,"n":2,"o":125.965,"t":"2026-10-01T14:30:00Z","v":362,"vw":126.06721},{"c":125.815,"h":125.815,"l":125.815,"n":3,"o":125.815,"t":"2026-10-01T15:15:00Z","v":178,"vw":125.815},{"c":125.5717,"h":125.5717,"l":125.5717,"n":2,"o":125.5717,"t":"2026-10-01T15:30:00Z","v":104,"vw":125.5717},{"c":126.567,"h":126.567,"l":126.567,"n":1,"o":126.567,"t":"2026-10-01T16:00:00Z","v":125,"vw":126.567},{"c":127.425,"h":127.425,"l":127.425,"n":1,"o":127.425,"t":"2026-10-01T18:30:00Z","v":322,"vw":127.425},{"c":127.548,"h":127.548,"l":127.548,"n":1,"o":127.548,"t":"2026-10-01T19:15:00Z","v":184,"vw":127.548},{"c":129.02,"h":129.02,"l":129.02,"n":10,"o":129.02,"t":"2026-10-02T13:30:00Z","v":405,"vw":129.02},{"c":128.895,"h":128.895,"l":128.895,"n":3,"o":128.895,"t":"2026-10-02T13:45:00Z","v":145,"vw":128.895},{"c":128.94,"h":128.94,"l":128.94,"n":1,"o":128.94,"t":"2026-10-02T14:15:00Z","v":100,"vw":128.94},{"c":128.74,"h":128.74,"l":128.74,"n":1,"o":128.74,"t":"2026-10-02T15:30:00Z","v":200,"vw":128.74},{"c":128.9791,"h":128.9791,"l":128.9791,"n":2,"o":128.9791,"t":"2026-10-02T16:30:00Z","v":170,"vw":128.9791},{"c":128.95,"h":128.95,"l":128.95,"n":1,"o":128.95,"t":"2026-10-02T17:30:00Z","v":365,"vw":128.95},{"c":128.8885,"h":128.965,"l":128.8885,"n":3,"o":128.965,"t":"2026-10-02T18:15:00Z","v":208,"vw":128.925457},{"c":128.995,"h":128.995,"l":128.92,"n":10,"o":128.92,"t":"2026-10-02T19:15:00Z","v":1238,"vw":128.968781},{"c":128.8,"h":128.8,"l":128.8,"n":3,"o":128.8,"t":"2026-10-02T19:30:00Z","v":202,"vw":128.8},{"c":128.6,"h":128.6,"l":128.6,"n":7,"o":128.6,"t":"2026-10-02T19:45:00Z","v":252,"vw":128.6},{"c":129.19,"h":129.19,"l":129.19,"n":8,"o":129.19,"t":"2026-10-05T13:30:00Z","v":359,"vw":129.19},{"c":128.48,"h":128.49,"l":128.48,"n":9,"o":128.49,"t":"2026-10-05T13:45:00Z","v":804,"vw":128.48125},{"c":129.71,"h":129.71,"l":129.71,"n":1,"o":129.71,"t":"2026-10-05T14:45:00Z","v":100,"vw":129.71},{"c":129.6,"h":129.6,"l":129.6,"n":3,"o":129.6,"t":"2026-10-05T15:00:00Z","v":154,"vw":129.6},{"c":129.48,"h":129.48,"l":129.4015,"n":2,"o":129.4015,"t":"2026-10-05T15:15:00Z","v":325,"vw":129.425654},{"c":129.6601,"h":129.6601,"l":129.6601,"n":1,"o":129.6601,"t":"2026-10-05T15:30:00Z","v":100,"vw":129.6601},{"c":130.009,"h":130.009,"l":130.009,"n":1,"o":130.009,"t":"2026-10-05T17:00:00Z","v":150,"vw":130.009},{"c":130.03,"h":130.0324,"l":130.03,"n":4,"o":130.0324,"t":"2026-10-05T17:15:00Z","v":869,"vw":130.032101},{"c":130.085,"h":130.085,"l":130.085,"n":1,"o":130.085,"t":"2026-10-05T17:30:00Z","v":128,"vw":130.085},{"c":130.3065,"h":130.3065,"l":130.3065,"n":1,"o":130.3065,"t":"2026-10-05T17:45:00Z","v":116,"vw":130.3065},{"c":130.225,"h":130.225,"l":130.225,"n":1,"o":130.225,"t":"2026-10-05T19:00:00Z","v":109,"vw":130.225},{"c":129.94,"h":129.94,"l":129.94,"n":6,"o":129.94,"t":"2026-10-05T19:45:00Z","v":333,"vw":129.94},{"c":131.1,"h":131.1,"l":131.1,"n":1,"o":131.1,"t":"2026-10-06T13:45:00Z","v":238,"vw":131.1},{"c":131.3744,"h":131.58,"l":131.3744,"n":5,"o":131.58,"t":"2026-10-06T14:00:00Z","v":797,"vw":131.475631},{"c":130.5832,"h":130.5832,"l":130.4869,"n":8,"o":130.4869,"t":"2026-10-06T14:30:00Z","v":824,"vw":130.555686},{"c":130.895,"h":130.895,"l":130.895,"n":3,"o":130.895,"t":"2026-10-06T15:00:00Z","v":252,"vw":130.895},{"c":131.25,"h":131.25,"l":131.25,"n":1,"o":131.25,"t":"2026-10-06T16:15:00Z","v":300,"vw":131.25},{"c":131.0097,"h":131.1,"l":131.0094,"n":3,"o":131.1,"t":"2026-10-06T18:00:00Z","v":786,"vw":131.048975},{"c":130.74,"h":130.74,"l":130.74,"n":2,"o":130.74,"t":"2026-10-06T18:30:00Z","v":252,"vw":130.74},{"c":130.81,"h":130.8688,"l":130.72,"n":3,"o":130.72,"t":"2026-10-06T19:00:00Z","v":2945,"vw":130.7282},{"c":130.805,"h":130.81,"l":130.805,"n":2,"o":130.81,"t":"2026-10-06T19:15:00Z","v":710,"vw":130.808521},{"c":130.7,"h":130.7,"l":130.7,"n":1,"o":130.7,"t":"2026-10-06T19:30:00Z","v":353,"vw":130.7},{"c":130.93,"h":130.93,"l":130.93,"n":4,"o":130.93,"t":"2026-10-06T20:00:00Z","v":103,"vw":130.93},{"c":129.51,"h":129.51,"l":129.51,"n":5,"o":129.51,"t":"2026-10-07T13:30:00Z","v":354,"vw":129.51},{"c":128.665,"h":128.665,"l":128.5604,"n":8,"o":128.581,"t":"2026-10-07T16:30:00Z","v":1259,"vw":128.600736},{"c":128.89,"h":128.89,"l":128.89,"n":1,"o":128.89,"t":"2026-10-07T18:00:00Z","v":116,"vw":128.89},{"c":128.76,"h":128.97,"l":128.76,"n":2,"o":128.97,"t":"2026-10-07T18:15:00Z","v":10925,"vw":128.962849},{"c":128.855,"h":128.855,"l":128.855,"n":1,"o":128.855,"t":"2026-10-07T18:45:00Z","v":191,"vw":128.855},{"c":128.765,"h":128.81,"l":128.7,"n":3,"o":128.81,"t":"2026-10-07T19:30:00Z","v":628,"vw":128.773639},{"c":128.84,"h":128.84,"l":128.84,"n":1,"o":128.84,"t":"2026-10-07T19:45:00Z","v":100,"vw":128.84},{"c":127.81,"h":127.81,"l":127.81,"n":6,"o":127.81,"t":"2026-10-08T13:30:00Z","v":145,"vw":127.81},{"c":127.87,"h":127.88,"l":127.69,"n":6,"o":127.69,"t":"2026-10-08T13:45:00Z","v":446,"vw":127.8075},{"c":128.295,"h":128.295,"l":128.295,"n":2,"o":128.295,"t":"2026-10-08T14:30:00Z","v":400,"vw":128.295},{"c":128.0074,"h":128.0074,"l":128.0074,"n":2,"o":128.0074,"t":"2026-10-08T14:45:00Z","v":210,"vw":128.0074},{"c":127.5301,"h":127.5301,"l":127.5301,"n":1,"o":127.5301,"t":"2026-10-08T15:45:00Z","v":300,"vw":127.5301},{"c":128.15,"h":128.24,"l":128.15,"n":4,"o":128.24,"t":"2026-10-08T16:15:00Z","v":701,"vw":128.219231},{"c":127.86,"h":128.0799,"l":127.86,"n":3,"o":128.0799,"t":"2026-10-08T16:30:00Z","v":250,"vw":127.948669},{"c":127.775,"h":127.775,"l":127.775,"n":1,"o":127.775,"t":"2026-10-08T16:45:00Z","v":100,"vw":127.775},{"c":127.655,"h":127.655,"l":127.54,"n":3,"o":127.6289,"t":"2026-10-08T18:30:00Z","v":651,"vw":127.601134},{"c":127.625,"h":127.625,"l":127.625,"n":1,"o":127.625,"t":"2026-10-08T19:00:00Z","v":130,"vw":127.625},{"c":127.72,"h":127.72,"l":127.72,"n":1,"o":127.72,"t":"2026-10-08T19:15:00Z","v":43505,"vw":127.72},{"c":128.96,"h":128.96,"l":128.96,"n":3,"o":128.96,"t":"2026-10-09T13:30:00Z","v":409,"vw":128.96},{"c":128.22,"h":128.22,"l":128.21,"n":5,"o":128.21,"t":"2026-10-09T14:15:00Z","v":520,"vw":128.216},{"c":128.5,"h":128.5,"l":128.5,"n":1,"o":128.5,"t":"2026-10-09T15:30:00Z","v":300,"vw":128.5},{"c":128.87,"h":128.87,"l":128.87,"n":2,"o":128.87,"t":"2026-10-09T17:00:00Z","v":217,"vw":128.87},{"c":128.995,"h":128.995,"l":128.995,"n":1,"o":128.995,"t":"2026-10-09T19:15:00Z","v":339,"vw":128.995},{"c":128.69,"h":128.69,"l":128.69,"n":2,"o":128.69,"t":"2026-10-09T19:45:00Z","v":210,"vw":128.69},{"c":131.35,"h":131.35,"l":131.35,"n":1,"o":131.35,"t":"2026-10-12T12:45:00Z","v":114,"vw":131.35},{"c":127.69,"h":128.6,"l":127.69,"n":15,"o":128.6,"t":"2026-10-12T13:30:00Z","v":616,"vw":128.438938},{"c":127.44,"h":127.44,"l":127.38,"n":6,"o":127.38,"t":"2026-10-12T14:00:00Z","v":219,"vw":127.41014},{"c":127.865,"h":127.865,"l":127.865,"n":3,"o":127.865,"t":"2026-10-12T14:30:00Z","v":256,"vw":127.865},{"c":128.0299,"h":128.0299,"l":128.0299,"n":1,"o":128.0299,"t":"2026-10-12T14:45:00Z","v":100,"vw":128.0299},{"c":128,"h":128.03,"l":128,"n":8,"o":128.03,"t":"2026-10-12T16:15:00Z","v":592,"vw":128.016198},{"c":127.8,"h":127.91,"l":127.71,"n":13,"o":127.815,"t":"2026-10-12T18:00:00Z","v":3205,"vw":127.805631},{"c":127.51,"h":127.65,"l":127.51,"n":3,"o":127.65,"t":"2026-10-12T19:45:00Z","v":300,"vw":127.603333},{"c":127.07,"h":127.07,"l":126.33,"n":4,"o":126.33,"t":"2026-10-13T13:30:00Z","v":397,"vw":126.517342},{"c":126.9,"h":126.9,"l":126.73,"n":3,"o":126.735,"t":"2026-10-13T14:00:00Z","v":600,"vw":126.831417},{"c":126.4244,"h":126.4244,"l":126.4244,"n":1,"o":126.4244,"t":"2026-10-13T15:15:00Z","v":578,"vw":126.4244},{"c":126.08,"h":126.08,"l":126.08,"n":1,"o":126.08,"t":"2026-10-13T15:30:00Z","v":159,"vw":126.08},{"c":125.995,"h":125.995,"l":125.995,"n":5,"o":125.995,"t":"2026-10-13T15:45:00Z","v":256,"vw":125.995},{"c":126.49,"h":126.49,"l":126.49,"n":2,"o":126.49,"t":"2026-10-13T16:15:00Z","v":147,"vw":126.49},{"c":126.975,"h":126.975,"l":126.975,"n":1,"o":126.975,"t":"2026-10-13T16:30:00Z","v":164,"vw":126.975},{"c":126.815,"h":126.815,"l":126.815,"n":1,"o":126.815,"t":"2026-10-13T17:00:00Z","v":360,"vw":126.815},{"c":126.9311,"h":126.9311,"l":126.9311,"n":2,"o":126.9311,"t":"2026-10-13T17:30:00Z","v":390,"vw":126.9311},{"c":127.47,"h":127.47,"l":127.32,"n":2,"o":127.32,"t":"2026-10-13T18:00:00Z","v":269,"vw":127.398067},{"c":127.44,"h":127.44,"l":127.3001,"n":2,"o":127.3001,"t":"2026-10-13T18:30:00Z","v":418,"vw":127.339593},{"c":127.59,"h":127.59,"l":127.59,"n":2,"o":127.59,"t":"2026-10-13T19:00:00Z","v":551,"vw":127.59},{"c":126.33,"h":126.33,"l":126.33,"n":6,"o":126.33,"t":"2026-10-14T13:30:00Z","v":732,"vw":126.33},{"c":126.21,"h":126.21,"l":126.21,"n":1,"o":126.21,"t":"2026-10-14T14:45:00Z","v":187,"vw":126.21},{"c":125.651,"h":125.651,"l":125.651,"n":4,"o":125.651,"t":"2026-10-14T15:15:00Z","v":571,"vw":125.651},{"c":125.64,"h":125.64,"l":125.64,"n":4,"o":125.64,"t":"2026-10-14T15:30:00Z","v":142,"vw":125.64},{"c":125.3501,"h":125.52,"l":125.3501,"n":3,"o":125.52,"t":"2026-10-14T15:45:00Z","v":724,"vw":125.408239},{"c":125.261,"h":125.261,"l":125.2587,"n":3,"o":125.2587,"t":"2026-10-14T16:00:00Z","v":521,"vw":125.260391},{"c":125.01,"h":125.01,"l":125.01,"n":17,"o":125.01,"t":"2026-10-14T16:15:00Z","v":338,"vw":125.01},{"c":125.2954,"h":125.2954,"l":125.2954,"n":1,"o":125.2954,"t":"2026-10-14T16:45:00Z","v":121,"vw":125.2954},{"c":125.1901,"h":125.1901,"l":125.1901,"n":2,"o":125.1901,"t":"2026-10-14T17:15:00Z","v":1255,"vw":125.1901},{"c":125.0349,"h":125.0349,"l":125.0349,"n":5,"o":125.0349,"t":"2026-10-14T17:30:00Z","v":245,"vw":125.0349},{"c":124.78,"h":124.78,"l":124.78,"n":5,"o":124.78,"t":"2026-10-14T18:15:00Z","v":226,"vw":124.78},{"c":125.04,"h":125.04,"l":125.04,"n":1,"o":125.04,"t":"2026-10-14T18:45:00Z","v":112,"vw":125.04},{"c":125.2599,"h":125.2599,"l":125.2599,"n":2,"o":125.2599,"t":"2026-10-14T19:00:00Z","v":799,"vw":125.2599},{"c":125.61,"h":125.61,"l":125.471,"n":10,"o":125.52,"t":"2026-10-14T19:45:00Z","v":1006,"vw":125.545714},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-14T21:15:00Z","v":100,"vw":125},{"c":124.045302,"h":124.075,"l":123.92,"n":5,"o":124.075,"t":"2026-10-15T13:45:00Z","v":850,"vw":124.024201},{"c":125.005,"h":125.005,"l":125.005,"n":1,"o":125.005,"t":"2026-10-15T14:30:00Z","v":112,"vw":125.005},{"c":125.71,"h":125.71,"l":125.71,"n":1,"o":125.71,"t":"2026-10-15T14:45:00Z","v":430,"vw":125.71},{"c":126.0925,"h":126.0925,"l":126.0925,"n":1,"o":126.0925,"t":"2026-10-15T15:00:00Z","v":275,"vw":126.0925},{"c":126.415,"h":126.415,"l":126.415,"n":2,"o":126.415,"t":"2026-10-15T15:15:00Z","v":105,"vw":126.415},{"c":125.84,"h":125.84,"l":125.84,"n":2,"o":125.84,"t":"2026-10-15T16:15:00Z","v":155,"vw":125.84},{"c":125.9351,"h":125.9351,"l":125.9351,"n":1,"o":125.9351,"t":"2026-10-15T16:30:00Z","v":300,"vw":125.9351},{"c":125.975,"h":125.975,"l":125.975,"n":1,"o":125.975,"t":"2026-10-15T16:45:00Z","v":542,"vw":125.975},{"c":126.55,"h":126.55,"l":126.46,"n":21,"o":126.46,"t":"2026-10-15T17:45:00Z","v":1758,"vw":126.5375},{"c":126.245,"h":126.245,"l":126.245,"n":1,"o":126.245,"t":"2026-10-15T18:00:00Z","v":425,"vw":126.245},{"c":126.43,"h":126.43,"l":126.295,"n":2,"o":126.295,"t":"2026-10-15T19:00:00Z","v":269,"vw":126.357732},{"c":126.9,"h":126.9,"l":126.7454,"n":6,"o":126.85,"t":"2026-10-15T19:30:00Z","v":546,"vw":126.832302},{"c":126.865,"h":126.865,"l":126.8,"n":2,"o":126.8,"t":"2026-10-15T19:45:00Z","v":203,"vw":126.83298},{"c":126.95,"h":126.95,"l":126.95,"n":1,"o":126.95,"t":"2026-10-16T13:30:00Z","v":133,"vw":126.95},{"c":127.575,"h":127.575,"l":127.575,"n":1,"o":127.575,"t":"2026-10-16T14:00:00Z","v":277,"vw":127.575},{"c":127.0604,"h":127.587,"l":127.0604,"n":4,"o":127.587,"t":"2026-10-16T15:00:00Z","v":491,"vw":127.385992},{"c":126.9889,"h":126.9889,"l":126.9889,"n":1,"o":126.9889,"t":"2026-10-16T15:30:00Z","v":150,"vw":126.9889},{"c":126.415,"h":126.415,"l":126.415,"n":1,"o":126.415,"t":"2026-10-16T17:30:00Z","v":1642,"vw":126.415},{"c":126.59,"h":126.59,"l":126.59,"n":1,"o":126.59,"t":"2026-10-16T17:45:00Z","v":100,"vw":126.59},{"c":126.2,"h":126.2,"l":126.08,"n":4,"o":126.08,"t":"2026-10-16T18:00:00Z","v":733,"vw":126.181424},{"c":126.205,"h":126.205,"l":126.205,"n":1,"o":126.205,"t":"2026-10-16T18:15:00Z","v":100,"vw":126.205},{"c":126.01,"h":126.01,"l":125.98,"n":2,"o":125.98,"t":"2026-10-16T18:30:00Z","v":295,"vw":125.990169},{"c":126.74,"h":126.935,"l":126.46,"n":6,"o":126.46,"t":"2026-10-19T13:30:00Z","v":1499,"vw":126.646957},{"c":126.765,"h":126.765,"l":126.765,"n":1,"o":126.765,"t":"2026-10-19T15:45:00Z","v":173,"vw":126.765},{"c":126.31,"h":126.47,"l":126.31,"n":4,"o":126.47,"t":"2026-10-19T16:00:00Z","v":416,"vw":126.380081},{"c":125.54,"h":125.54,"l":125.54,"n":2,"o":125.54,"t":"2026-10-19T17:45:00Z","v":204,"vw":125.54},{"c":125.655,"h":125.72,"l":125.64,"n":9,"o":125.72,"t":"2026-10-19T18:30:00Z","v":856,"vw":125.672421},{"c":125.6201,"h":125.6201,"l":125.6201,"n":1,"o":125.6201,"t":"2026-10-19T18:45:00Z","v":160,"vw":125.6201},{"c":125.7702,"h":125.7702,"l":125.7702,"n":1,"o":125.7702,"t":"2026-10-19T19:00:00Z","v":125,"vw":125.7702},{"c":125.755,"h":125.9532,"l":125.641,"n":7,"o":125.9532,"t":"2026-10-19T19:45:00Z","v":456,"vw":125.762737},{"c":125.66,"h":125.66,"l":125.66,"n":4,"o":125.66,"t":"2026-10-20T13:30:00Z","v":219,"vw":125.66},{"c":126.4599,"h":126.4599,"l":126.4599,"n":1,"o":126.4599,"t":"2026-10-20T14:15:00Z","v":367,"vw":126.4599},{"c":126.71,"h":126.71,"l":126.71,"n":1,"o":126.71,"t":"2026-10-20T14:30:00Z","v":215,"vw":126.71},{"c":127.3239,"h":127.3239,"l":127.3239,"n":1,"o":127.3239,"t":"2026-10-20T14:45:00Z","v":450,"vw":127.3239},{"c":126.22,"h":126.22,"l":126.22,"n":1,"o":126.22,"t":"2026-10-20T16:00:00Z","v":100,"vw":126.22},{"c":126.34,"h":126.34,"l":126.15,"n":3,"o":126.15,"t":"2026-10-20T16:15:00Z","v":359,"vw":126.24554},{"c":126.11,"h":126.11,"l":126.06,"n":2,"o":126.06,"t":"2026-10-20T17:00:00Z","v":3899,"vw":126.064565},{"c":126.3382,"h":126.3382,"l":126.3382,"n":1,"o":126.3382,"t":"2026-10-20T17:30:00Z","v":110,"vw":126.3382},{"c":126.34,"h":126.34,"l":126.34,"n":3,"o":126.34,"t":"2026-10-20T19:00:00Z","v":307,"vw":126.34},{"c":126.4299,"h":126.4299,"l":126.4299,"n":1,"o":126.4299,"t":"2026-10-20T19:15:00Z","v":205,"vw":126.4299},{"c":126.27,"h":126.27,"l":126.15,"n":4,"o":126.15,"t":"2026-10-20T19:30:00Z","v":490,"vw":126.21},{"c":126.3202,"h":126.38,"l":126.3202,"n":3,"o":126.38,"t":"2026-10-20T19:45:00Z","v":1402,"vw":126.373256},{"c":127.085,"h":127.4,"l":127.085,"n":3,"o":127.4,"t":"2026-10-21T13:30:00Z","v":334,"vw":127.258108},{"c":126.97,"h":126.97,"l":126.96,"n":5,"o":126.96,"t":"2026-10-21T14:00:00Z","v":316,"vw":126.966667},{"c":127.01,"h":127.12,"l":126.885,"n":9,"o":127.12,"t":"2026-10-21T14:45:00Z","v":920,"vw":127.043333},{"c":126.905,"h":126.905,"l":126.7395,"n":5,"o":126.828,"t":"2026-10-21T15:00:00Z","v":934,"vw":126.814063},{"c":126.876,"h":126.876,"l":126.835,"n":4,"o":126.835,"t":"2026-10-21T15:15:00Z","v":498,"vw":126.859333},{"c":127.135,"h":127.135,"l":127.135,"n":1,"o":127.135,"t":"2026-10-21T16:00:00Z","v":100,"vw":127.135},{"c":127.2616,"h":127.2616,"l":127.2616,"n":1,"o":127.2616,"t":"2026-10-21T16:15:00Z","v":201,"vw":127.2616},{"c":127.465,"h":127.465,"l":127.465,"n":1,"o":127.465,"t":"2026-10-21T16:30:00Z","v":200,"vw":127.465},{"c":127.43,"h":127.43,"l":127.43,"n":1,"o":127.43,"t":"2026-10-21T16:45:00Z","v":1229,"vw":127.43},{"c":127.86,"h":127.86,"l":127.86,"n":1,"o":127.86,"t":"2026-10-21T18:30:00Z","v":100,"vw":127.86},{"c":127.11,"h":127.11,"l":126.955,"n":4,"o":126.955,"t":"2026-10-21T19:00:00Z","v":884,"vw":127.042975},{"c":127.155,"h":127.155,"l":127.155,"n":1,"o":127.155,"t":"2026-10-21T19:15:00Z","v":200,"vw":127.155},{"c":126.02,"h":126.02,"l":126.02,"n":6,"o":126.02,"t":"2026-10-22T13:30:00Z","v":670,"vw":126.02},{"c":125.1216,"h":125.1216,"l":125.1216,"n":1,"o":125.1216,"t":"2026-10-22T14:00:00Z","v":231,"vw":125.1216},{"c":124.37,"h":124.37,"l":124.37,"n":1,"o":124.37,"t":"2026-10-22T14:15:00Z","v":445,"vw":124.37},{"c":124.1561,"h":124.1561,"l":124.1561,"n":1,"o":124.1561,"t":"2026-10-22T14:30:00Z","v":1222,"vw":124.1561},{"c":124.555,"h":124.555,"l":124.355,"n":2,"o":124.355,"t":"2026-10-22T14:45:00Z","v":200,"vw":124.455},{"c":124.65,"h":124.65,"l":124.65,"n":1,"o":124.65,"t":"2026-10-22T16:30:00Z","v":200,"vw":124.65},{"c":124.0001,"h":124.19,"l":124.0001,"n":6,"o":124.092,"t":"2026-10-22T18:30:00Z","v":914,"vw":124.106804},{"c":123.74,"h":123.74,"l":123.74,"n":1,"o":123.74,"t":"2026-10-22T19:00:00Z","v":240,"vw":123.74},{"c":124.25,"h":124.25,"l":124.25,"n":1,"o":124.25,"t":"2026-10-22T19:15:00Z","v":100,"vw":124.25},{"c":124.135,"h":124.17,"l":124.135,"n":6,"o":124.14,"t":"2026-10-22T19:30:00Z","v":760,"vw":124.144437},{"c":124.43,"h":124.43,"l":124.43,"n":3,"o":124.43,"t":"2026-10-22T19:45:00Z","v":158,"vw":124.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.7091591188920963,"strike":133.90840881107903,"iv":0.34245765110492143,"gamma":0.02644375816429827,"theta":-0.06938107691470094,"vega":0.11150375471148559,"rho":0.022292379589064246,"breakevenPct":8.991053548156488},{"delta":0.3,"premium":1.9764905840357534,"strike":131.23509415964247,"iv":0.3096302343512192,"gamma":0.03200724415209828,"theta":-0.06938695979256831,"vega":0.1219782805568384,"rho":0.026798336060721403,"breakevenPct":7.057449765874962},{"delta":0.35,"premium":2.2320584029374784,"strike":129.17941597062523,"iv":0.2820675829590477,"gamma":0.03743330909498792,"theta":-0.06820205838120157,"vega":0.12994132200690986,"rho":0.03131858946738281,"breakevenPct":5.610764585359389},{"delta":0.4,"premium":2.5884615384615386,"strike":127.61538461538461,"iv":0.26982307692307694,"gamma":0.04079230769230769,"theta":-0.06805384615384616,"vega":0.13534615384615387,"rho":0.03607034949958105,"breakevenPct":4.64023640106578},{"delta":0.45,"premium":3.0909876543209878,"strike":126.39753086419753,"iv":0.27149753086419753,"gamma":0.04152172839506173,"theta":-0.07056271604938272,"vega":0.1386446913580247,"rho":0.04059345193365977,"breakevenPct":4.065352823690837},{"delta":0.5,"premium":3.692874109263658,"strike":125.19477434679335,"iv":0.2765755344418052,"gamma":0.041075296912114014,"theta":-0.07293254156769596,"vega":0.13980261282660333,"rho":0.04508656653460624,"breakevenPct":3.5824547585445705},{"delta":0.55,"premium":4.211486486486488,"strike":123.98648648648648,"iv":0.2713081081081082,"gamma":0.04164729729729729,"theta":-0.07186351351351353,"vega":0.13877027027027028,"rho":0.04960442394875854,"breakevenPct":3.0281869106911152},{"delta":0.6,"premium":5.2924033149171255,"strike":122.62707182320442,"iv":0.29600027624309394,"gamma":0.03716602209944752,"theta":-0.07653729281767956,"vega":0.13536933701657458,"rho":0.05387445331007399,"breakevenPct":2.804368028708148},{"delta":0.65,"premium":6.042964824120603,"strike":121.31407035175879,"iv":0.29393819095477386,"gamma":0.03589422110552764,"theta":-0.07385628140703518,"vega":0.1297331658291457,"rho":0.05828484592702687,"breakevenPct":2.352354878951533},{"delta":0.7,"premium":7.032911392405062,"strike":119.85232067510549,"iv":0.2982468354430379,"gamma":0.03322742616033756,"theta":-0.07125105485232067,"vega":0.12192067510548524,"rho":0.0625478603178641,"breakevenPct":1.9731833701764416}],"put":[{"delta":0.3,"premium":2.3805895598964444,"strike":119.30589559896444,"iv":0.3388307416389482,"gamma":0.029260524703067572,"theta":-0.06624472543313792,"vega":0.12196157465603158,"rho":-0.032975508943162916,"breakevenPct":6.0312577038752755},{"delta":0.35,"premium":2.5440926828632264,"strike":121.25456910484301,"iv":0.2955575315727999,"gamma":0.03594218902920242,"theta":-0.060656215979948226,"vega":0.12962118294259845,"rho":-0.03821530742434179,"breakevenPct":4.59657926385937},{"delta":0.4,"premium":2.815915119363395,"strike":122.78514588859416,"iv":0.26947745358090186,"gamma":0.04084137931034483,"theta":-0.057257824933687,"vega":0.13540503978779841,"rho":-0.043507838374382726,"breakevenPct":3.584962815052026},{"delta":0.45,"premium":3.0041189931350125,"strike":124.05034324942793,"iv":0.24177917620137304,"gamma":0.04667276887871853,"theta":-0.0514933638443936,"vega":0.13876041189931348,"rho":-0.04884539276604884,"breakevenPct":2.7194211554344636},{"delta":0.5,"premium":4.047415611814346,"strike":125.17932489451476,"iv":0.27563818565400844,"gamma":0.04132489451476793,"theta":-0.059329535864978904,"vega":0.13979240506329113,"rho":-0.05442282190615872,"breakevenPct":2.6505591234425703},{"delta":0.55,"premium":4.268336886993604,"strike":126.2366737739872,"iv":0.24960895522388057,"gamma":0.045171002132196166,"theta":-0.051842643923240936,"vega":0.13868464818763326,"rho":-0.05970020267518068,"breakevenPct":1.9783517744968329},{"delta":0.6,"premium":4.792,"strike":127.284,"iv":0.24196,"gamma":0.045456800000000006,"theta":-0.047951600000000004,"vega":0.13527999999999998,"rho":-0.0650788050295115,"breakevenPct":1.5575022100779656},{"delta":0.65,"premium":5.354656319290466,"strike":128.31485587583148,"iv":0.23404434589800444,"gamma":0.04503325942350333,"theta":-0.04310354767184035,"vega":0.1296849223946785,"rho":-0.070470167120718,"breakevenPct":1.1812267487414527},{"delta":0.7,"premium":6.559205020920501,"strike":129.79916317991632,"iv":0.2477439330543933,"gamma":0.04004393305439331,"theta":-0.042018410041841,"vega":0.12194351464435146,"rho":-0.07619293351371818,"breakevenPct":0.9563946323267624},{"delta":0.75,"premium":7.585849056603773,"strike":131.16981132075472,"iv":0.24802264150943396,"gamma":0.03650754716981132,"theta":-0.03678867924528302,"vega":0.11135849056603773,"rho":-0.08183132454483563,"breakevenPct":0.6799306725460628},{"delta":0.8,"premium":8.725806451612904,"strike":132.63440860215053,"iv":0.24566666666666664,"gamma":0.03238709677419354,"theta":-0.029866666666666656,"vega":0.09801182795698923,"rho":-0.08754262850840219,"breakevenPct":0.41902905204723295},{"delta":0.85,"premium":10.508759124087591,"strike":134.6934306569343,"iv":0.2517890510948905,"gamma":0.02642773722627737,"theta":-0.022975912408759125,"vega":0.08173284671532846,"rho":-0.09369709982822269,"breakevenPct":0.1971618316750685}]},"raw":{"call":[{"delta":0.25,"premium":1.7091591188920963,"strike":133.90840881107903,"iv":0.34245765110492143,"gamma":0.02644375816429827,"theta":-0.06938107691470094,"vega":0.11150375471148559,"rho":0.022292379589064246,"breakevenPct":8.991053548156488},{"delta":0.3,"premium":1.9764905840357534,"strike":131.23509415964247,"iv":0.3096302343512192,"gamma":0.03200724415209828,"theta":-0.06938695979256831,"vega":0.1219782805568384,"rho":0.026798336060721403,"breakevenPct":7.057449765874962},{"delta":0.35,"premium":2.2320584029374784,"strike":129.17941597062523,"iv":0.2820675829590477,"gamma":0.03743330909498792,"theta":-0.06820205838120157,"vega":0.12994132200690986,"rho":0.03131858946738281,"breakevenPct":5.610764585359389},{"delta":0.4,"premium":2.5884615384615386,"strike":127.61538461538461,"iv":0.26982307692307694,"gamma":0.04079230769230769,"theta":-0.06805384615384616,"vega":0.13534615384615387,"rho":0.03607034949958105,"breakevenPct":4.64023640106578},{"delta":0.45,"premium":3.0909876543209878,"strike":126.39753086419753,"iv":0.27149753086419753,"gamma":0.04152172839506173,"theta":-0.07056271604938272,"vega":0.1386446913580247,"rho":0.04059345193365977,"breakevenPct":4.065352823690837},{"delta":0.5,"premium":3.692874109263658,"strike":125.19477434679335,"iv":0.2765755344418052,"gamma":0.041075296912114014,"theta":-0.07293254156769596,"vega":0.13980261282660333,"rho":0.04508656653460624,"breakevenPct":3.5824547585445705},{"delta":0.55,"premium":4.211486486486488,"strike":123.98648648648648,"iv":0.2713081081081082,"gamma":0.04164729729729729,"theta":-0.07186351351351353,"vega":0.13877027027027028,"rho":0.04960442394875854,"breakevenPct":3.0281869106911152},{"delta":0.6,"premium":5.2924033149171255,"strike":122.62707182320442,"iv":0.29600027624309394,"gamma":0.03716602209944752,"theta":-0.07653729281767956,"vega":0.13536933701657458,"rho":0.05387445331007399,"breakevenPct":2.804368028708148},{"delta":0.65,"premium":6.042964824120603,"strike":121.31407035175879,"iv":0.29393819095477386,"gamma":0.03589422110552764,"theta":-0.07385628140703518,"vega":0.1297331658291457,"rho":0.05828484592702687,"breakevenPct":2.352354878951533},{"delta":0.7,"premium":7.032911392405062,"strike":119.85232067510549,"iv":0.2982468354430379,"gamma":0.03322742616033756,"theta":-0.07125105485232067,"vega":0.12192067510548524,"rho":0.0625478603178641,"breakevenPct":1.9731833701764416}],"put":[{"delta":0.3,"premium":2.3805895598964444,"strike":119.30589559896444,"iv":0.3388307416389482,"gamma":0.029260524703067572,"theta":-0.06624472543313792,"vega":0.12196157465603158,"rho":-0.032975508943162916,"breakevenPct":6.0312577038752755},{"delta":0.35,"premium":2.5440926828632264,"strike":121.25456910484301,"iv":0.2955575315727999,"gamma":0.03594218902920242,"theta":-0.060656215979948226,"vega":0.12962118294259845,"rho":-0.03821530742434179,"breakevenPct":4.59657926385937},{"delta":0.4,"premium":2.815915119363395,"strike":122.78514588859416,"iv":0.26947745358090186,"gamma":0.04084137931034483,"theta":-0.057257824933687,"vega":0.13540503978779841,"rho":-0.043507838374382726,"breakevenPct":3.584962815052026},{"delta":0.45,"premium":3.0041189931350125,"strike":124.05034324942793,"iv":0.24177917620137304,"gamma":0.04667276887871853,"theta":-0.0514933638443936,"vega":0.13876041189931348,"rho":-0.04884539276604884,"breakevenPct":2.7194211554344636},{"delta":0.5,"premium":4.047415611814346,"strike":125.17932489451476,"iv":0.27563818565400844,"gamma":0.04132489451476793,"theta":-0.059329535864978904,"vega":0.13979240506329113,"rho":-0.05442282190615872,"breakevenPct":2.6505591234425703},{"delta":0.55,"premium":4.268336886993604,"strike":126.2366737739872,"iv":0.24960895522388057,"gamma":0.045171002132196166,"theta":-0.051842643923240936,"vega":0.13868464818763326,"rho":-0.05970020267518068,"breakevenPct":1.9783517744968329},{"delta":0.6,"premium":4.792,"strike":127.284,"iv":0.24196,"gamma":0.045456800000000006,"theta":-0.047951600000000004,"vega":0.13527999999999998,"rho":-0.0650788050295115,"breakevenPct":1.5575022100779656},{"delta":0.65,"premium":5.354656319290466,"strike":128.31485587583148,"iv":0.23404434589800444,"gamma":0.04503325942350333,"theta":-0.04310354767184035,"vega":0.1296849223946785,"rho":-0.070470167120718,"breakevenPct":1.1812267487414527},{"delta":0.7,"premium":6.559205020920501,"strike":129.79916317991632,"iv":0.2477439330543933,"gamma":0.04004393305439331,"theta":-0.042018410041841,"vega":0.12194351464435146,"rho":-0.07619293351371818,"breakevenPct":0.9563946323267624},{"delta":0.75,"premium":7.585849056603773,"strike":131.16981132075472,"iv":0.24802264150943396,"gamma":0.03650754716981132,"theta":-0.03678867924528302,"vega":0.11135849056603773,"rho":-0.08183132454483563,"breakevenPct":0.6799306725460628},{"delta":0.8,"premium":8.725806451612904,"strike":132.63440860215053,"iv":0.24566666666666664,"gamma":0.03238709677419354,"theta":-0.029866666666666656,"vega":0.09801182795698923,"rho":-0.08754262850840219,"breakevenPct":0.41902905204723295},{"delta":0.85,"premium":10.508759124087591,"strike":134.6934306569343,"iv":0.2517890510948905,"gamma":0.02642773722627737,"theta":-0.022975912408759125,"vega":0.08173284671532846,"rho":-0.09369709982822269,"breakevenPct":0.1971618316750685}]}},"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"}}