{"symbol":"GMF","url":"https://intraalpha.com/companies/GMF","capturedAt":"2026-10-23T02:29:35.354Z","state":"ready","quote":{"symbol":"GMF","last_price":147.5772,"prev_close":151.5673,"regular_close":147.5772,"change":-3.9901,"change_pct":-2.6326,"regular_change":-3.9901,"regular_change_pct":-2.6326,"extended_change":0,"extended_change_pct":0,"bid":139.07,"ask":155.88,"bid_size":100,"ask_size":100,"volume":4622,"vwap":147.635155,"open":148.13,"high":148.13,"low":147.38,"close":147.5772,"trade_count":192,"last_trade_at":"2026-10-23T00:00:00.122085578Z","last_quote_at":"2026-10-22T20:00:02.011817806Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:29:20.725686412-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":423900000,"net_expense_ratio":0.0049,"portfolio_turnover":0.06,"dividend_yield":0.0121,"inception_date":"2007-03-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:29:34.884633+00:00"},"optionObservedAt":"2026-10-22T19:55:03.471Z","bars":[{"c":151.17,"h":151.17,"l":151.17,"n":1,"o":151.17,"t":"2026-10-16T15:05:00Z","v":3410,"vw":151.17},{"c":151.23,"h":151.23,"l":151.23,"n":1,"o":151.23,"t":"2026-10-16T15:15:00Z","v":100,"vw":151.23},{"c":151.235,"h":151.24,"l":151.23,"n":35,"o":151.23,"t":"2026-10-16T15:35:00Z","v":3331,"vw":151.233788},{"c":150.61,"h":150.61,"l":150.53,"n":6,"o":150.54,"t":"2026-10-16T18:20:00Z","v":1204,"vw":150.550909},{"c":150.58,"h":150.58,"l":150.58,"n":3,"o":150.58,"t":"2026-10-16T18:40:00Z","v":112,"vw":150.58},{"c":150.43,"h":150.43,"l":150.43,"n":2,"o":150.43,"t":"2026-10-16T19:50:00Z","v":142,"vw":150.43},{"c":151.31,"h":151.45,"l":151.31,"n":4,"o":151.45,"t":"2026-10-19T13:30:00Z","v":245,"vw":151.38},{"c":150.7361,"h":150.7361,"l":150.7361,"n":2,"o":150.7361,"t":"2026-10-19T17:50:00Z","v":260,"vw":150.7361},{"c":149.8,"h":149.8,"l":149.8,"n":1,"o":149.8,"t":"2026-10-20T13:30:00Z","v":723,"vw":149.8},{"c":150.03,"h":150.03,"l":150.03,"n":1,"o":150.03,"t":"2026-10-20T13:40:00Z","v":100,"vw":150.03},{"c":151.42,"h":151.42,"l":151.22,"n":3,"o":151.22,"t":"2026-10-20T16:20:00Z","v":664,"vw":151.268485},{"c":151.36,"h":151.36,"l":151.36,"n":4,"o":151.36,"t":"2026-10-20T16:30:00Z","v":663,"vw":151.36},{"c":151.22,"h":151.33,"l":151.22,"n":3,"o":151.33,"t":"2026-10-20T17:35:00Z","v":208,"vw":151.275},{"c":151.185,"h":151.185,"l":151.185,"n":1,"o":151.185,"t":"2026-10-20T18:45:00Z","v":100,"vw":151.185},{"c":151.3,"h":151.3,"l":151.3,"n":1,"o":151.3,"t":"2026-10-20T19:25:00Z","v":137,"vw":151.3},{"c":151.195,"h":151.195,"l":151.195,"n":1,"o":151.195,"t":"2026-10-20T19:55:00Z","v":100,"vw":151.195},{"c":151.62,"h":151.62,"l":151.62,"n":4,"o":151.62,"t":"2026-10-21T13:30:00Z","v":851,"vw":151.62},{"c":148.13,"h":148.13,"l":148.13,"n":2,"o":148.13,"t":"2026-10-22T14:15:00Z","v":300,"vw":148.13},{"c":147.66,"h":147.79,"l":147.66,"n":4,"o":147.79,"t":"2026-10-22T15:15:00Z","v":258,"vw":147.725},{"c":147.63,"h":147.63,"l":147.63,"n":1,"o":147.63,"t":"2026-10-22T15:40:00Z","v":100,"vw":147.63},{"c":147.85,"h":147.85,"l":147.85,"n":2,"o":147.85,"t":"2026-10-22T16:00:00Z","v":200,"vw":147.85},{"c":147.45,"h":147.45,"l":147.45,"n":1,"o":147.45,"t":"2026-10-22T17:05:00Z","v":100,"vw":147.45},{"c":147.68,"h":147.68,"l":147.68,"n":1,"o":147.68,"t":"2026-10-22T17:15:00Z","v":100,"vw":147.68},{"c":147.4048,"h":147.59,"l":147.4048,"n":7,"o":147.59,"t":"2026-10-22T18:35:00Z","v":541,"vw":147.486177},{"c":147.38,"h":147.38,"l":147.38,"n":1,"o":147.38,"t":"2026-10-22T19:10:00Z","v":256,"vw":147.38},{"c":147.45,"h":147.45,"l":147.45,"n":5,"o":147.45,"t":"2026-10-22T19:50:00Z","v":133,"vw":147.45},{"c":147.58,"h":147.58,"l":147.58,"n":1,"o":147.58,"t":"2026-10-22T19:55:00Z","v":600,"vw":147.58}],"history":[{"c":123.14,"h":123.4099,"l":122.57,"n":120,"o":123,"t":"2024-10-21T04:00:00Z","v":9287,"vw":122.993431},{"c":123.0384,"h":123.34,"l":122.49,"n":129,"o":122.49,"t":"2024-10-22T04:00:00Z","v":5540,"vw":123.056598},{"c":122.17,"h":122.83,"l":122.0744,"n":124,"o":122.69,"t":"2024-10-23T04:00:00Z","v":4780,"vw":122.383249},{"c":121.87,"h":122.02,"l":121.426,"n":174,"o":121.9,"t":"2024-10-24T04:00:00Z","v":23850,"vw":121.651943},{"c":121.96,"h":122.73,"l":121.96,"n":95,"o":122.39,"t":"2024-10-25T04:00:00Z","v":3805,"vw":122.401466},{"c":122.05,"h":122.65,"l":122.05,"n":160,"o":122.19,"t":"2024-10-28T04:00:00Z","v":43068,"vw":122.243458},{"c":121.6736,"h":121.96,"l":121.6736,"n":97,"o":121.94,"t":"2024-10-29T04:00:00Z","v":3712,"vw":121.829686},{"c":120.8586,"h":121.2599,"l":120.43,"n":104,"o":120.48,"t":"2024-10-30T04:00:00Z","v":7550,"vw":120.757841},{"c":120.2526,"h":120.43,"l":119.85,"n":146,"o":120.43,"t":"2024-10-31T04:00:00Z","v":6046,"vw":120.278333},{"c":120.5648,"h":121.72,"l":120.5648,"n":148,"o":121.28,"t":"2024-11-01T04:00:00Z","v":32618,"vw":120.999028},{"c":120.8361,"h":121.73,"l":120.8361,"n":118,"o":121.73,"t":"2024-11-04T05:00:00Z","v":3857,"vw":121.301305},{"c":122.97,"h":123.14,"l":122.66,"n":103,"o":122.74,"t":"2024-11-05T05:00:00Z","v":5032,"vw":122.948658},{"c":121.33,"h":121.83,"l":120.705,"n":192,"o":120.77,"t":"2024-11-06T05:00:00Z","v":26907,"vw":121.34662},{"c":124.29,"h":124.4179,"l":123.25,"n":82,"o":123.25,"t":"2024-11-07T05:00:00Z","v":6533,"vw":123.975044},{"c":121.19,"h":122.0801,"l":120.66,"n":95,"o":122.0801,"t":"2024-11-08T05:00:00Z","v":4176,"vw":121.093401},{"c":120.4422,"h":120.59,"l":120.12,"n":84,"o":120.5899,"t":"2024-11-11T05:00:00Z","v":2807,"vw":120.42968},{"c":118.1978,"h":118.5559,"l":117.77,"n":225,"o":118.55,"t":"2024-11-12T05:00:00Z","v":22220,"vw":118.264776},{"c":117.39,"h":118.015,"l":117.39,"n":127,"o":118.015,"t":"2024-11-13T05:00:00Z","v":10991,"vw":117.579949},{"c":116.5631,"h":117.12,"l":116.5631,"n":62,"o":117.12,"t":"2024-11-14T05:00:00Z","v":3184,"vw":116.941596},{"c":116.1523,"h":116.61,"l":115.89,"n":74,"o":116.61,"t":"2024-11-15T05:00:00Z","v":11330,"vw":116.234679},{"c":116.79,"h":116.95,"l":116.045,"n":168,"o":116.14,"t":"2024-11-18T05:00:00Z","v":31903,"vw":116.705747},{"c":117.3709,"h":117.41,"l":116.8813,"n":100,"o":116.921,"t":"2024-11-19T05:00:00Z","v":4011,"vw":117.068795},{"c":117.4122,"h":117.48,"l":116.94,"n":65,"o":117.48,"t":"2024-11-20T05:00:00Z","v":2561,"vw":117.162551},{"c":116.927,"h":117.11,"l":116.4702,"n":82,"o":116.81,"t":"2024-11-21T05:00:00Z","v":42439,"vw":116.978897},{"c":116.6712,"h":116.6712,"l":116.3703,"n":96,"o":116.58,"t":"2024-11-22T05:00:00Z","v":19555,"vw":116.489986},{"c":116.94,"h":117.21,"l":116.52,"n":214,"o":116.87,"t":"2024-11-25T05:00:00Z","v":15385,"vw":116.953301},{"c":116.1922,"h":116.53,"l":115.91,"n":135,"o":116.53,"t":"2024-11-26T05:00:00Z","v":16800,"vw":116.169139},{"c":116.88,"h":117.17,"l":116.51,"n":62,"o":116.79,"t":"2024-11-27T05:00:00Z","v":4467,"vw":116.78994},{"c":117.3926,"h":117.49,"l":116.4,"n":60,"o":116.4,"t":"2024-11-29T05:00:00Z","v":2864,"vw":117.190051},{"c":118.3482,"h":118.35,"l":117.83,"n":101,"o":118.02,"t":"2024-12-02T05:00:00Z","v":5293,"vw":118.049656},{"c":118.8331,"h":118.8331,"l":118.28,"n":108,"o":118.45,"t":"2024-12-03T05:00:00Z","v":7951,"vw":118.673971},{"c":119.0646,"h":119.24,"l":118.97,"n":58,"o":119.24,"t":"2024-12-04T05:00:00Z","v":4122,"vw":119.135884},{"c":119.83,"h":119.83,"l":119.69,"n":69,"o":119.79,"t":"2024-12-05T05:00:00Z","v":2891,"vw":119.781291},{"c":120.0268,"h":120.37,"l":119.9,"n":85,"o":120.37,"t":"2024-12-06T05:00:00Z","v":4458,"vw":120.026204},{"c":123.22,"h":124.09,"l":122.8,"n":100,"o":122.8,"t":"2024-12-09T05:00:00Z","v":3515,"vw":123.674171},{"c":120.05,"h":121.26,"l":120.04,"n":100,"o":121.26,"t":"2024-12-10T05:00:00Z","v":14982,"vw":120.433983},{"c":120.2623,"h":120.294,"l":120.02,"n":75,"o":120.02,"t":"2024-12-11T05:00:00Z","v":3777,"vw":120.230074},{"c":119.7832,"h":120.25,"l":119.69,"n":125,"o":119.92,"t":"2024-12-12T05:00:00Z","v":11162,"vw":119.890586},{"c":119.95,"h":120.07,"l":119.87,"n":68,"o":119.99,"t":"2024-12-13T05:00:00Z","v":1695,"vw":119.967425},{"c":119.2598,"h":119.7,"l":119.2598,"n":131,"o":119.63,"t":"2024-12-16T05:00:00Z","v":11606,"vw":119.529419},{"c":119.023,"h":119.12,"l":118.44,"n":107,"o":118.9,"t":"2024-12-17T05:00:00Z","v":28802,"vw":118.971953},{"c":116.8103,"h":119.0799,"l":116.66,"n":108,"o":118.79,"t":"2024-12-18T05:00:00Z","v":5585,"vw":118.398888},{"c":117.1231,"h":117.81,"l":117.11,"n":94,"o":117.81,"t":"2024-12-19T05:00:00Z","v":9773,"vw":117.336566},{"c":118.28,"h":118.44,"l":116.66,"n":571,"o":116.66,"t":"2024-12-20T05:00:00Z","v":230840,"vw":118.185107},{"c":117.2153,"h":117.28,"l":116.28,"n":96,"o":116.33,"t":"2024-12-23T05:00:00Z","v":3796,"vw":116.891567},{"c":117.6765,"h":117.6765,"l":117.15,"n":59,"o":117.46,"t":"2024-12-24T05:00:00Z","v":5802,"vw":117.493805},{"c":117.4046,"h":117.67,"l":117.4046,"n":85,"o":117.5472,"t":"2024-12-26T05:00:00Z","v":5213,"vw":117.562277},{"c":117.11,"h":117.11,"l":116.4611,"n":125,"o":116.96,"t":"2024-12-27T05:00:00Z","v":6756,"vw":116.828191},{"c":116.16,"h":116.365,"l":115.8921,"n":133,"o":116.23,"t":"2024-12-30T05:00:00Z","v":12333,"vw":116.067928},{"c":115.56,"h":116.036,"l":115.3449,"n":143,"o":115.95,"t":"2024-12-31T05:00:00Z","v":9548,"vw":115.868135},{"c":115.4333,"h":115.85,"l":115.03,"n":108,"o":115.45,"t":"2025-01-02T05:00:00Z","v":13443,"vw":115.346201},{"c":116.06,"h":116.1579,"l":115.58,"n":111,"o":115.89,"t":"2025-01-03T05:00:00Z","v":6149,"vw":116.038629},{"c":116.06,"h":117.06,"l":116.06,"n":70,"o":116.6,"t":"2025-01-06T05:00:00Z","v":12430,"vw":116.284901},{"c":115.3485,"h":116.58,"l":115.3485,"n":70,"o":116.58,"t":"2025-01-07T05:00:00Z","v":3087,"vw":116.206674},{"c":114.33,"h":114.37,"l":114.17,"n":65,"o":114.37,"t":"2025-01-08T05:00:00Z","v":2624,"vw":114.249151},{"c":111.9478,"h":112.45,"l":111.58,"n":138,"o":112.45,"t":"2025-01-10T05:00:00Z","v":10020,"vw":111.955487},{"c":110.75,"h":110.9002,"l":110.53,"n":80,"o":110.83,"t":"2025-01-13T05:00:00Z","v":2928,"vw":110.696051},{"c":112.2778,"h":112.2778,"l":112.03,"n":94,"o":112.2665,"t":"2025-01-14T05:00:00Z","v":2769,"vw":112.179815},{"c":113.4887,"h":113.4887,"l":112.89,"n":107,"o":112.99,"t":"2025-01-15T05:00:00Z","v":13847,"vw":113.271916},{"c":113.6685,"h":114.09,"l":113.6685,"n":120,"o":114.09,"t":"2025-01-16T05:00:00Z","v":6188,"vw":113.866991},{"c":114.4217,"h":115.18,"l":114.04,"n":124,"o":114.04,"t":"2025-01-17T05:00:00Z","v":11290,"vw":114.722635},{"c":115.4945,"h":115.62,"l":114.76,"n":104,"o":115.03,"t":"2025-01-21T05:00:00Z","v":5741,"vw":115.245647},{"c":115.6331,"h":115.76,"l":115.455,"n":99,"o":115.56,"t":"2025-01-22T05:00:00Z","v":9718,"vw":115.713908},{"c":116.1708,"h":116.1708,"l":115.5701,"n":104,"o":115.62,"t":"2025-01-23T05:00:00Z","v":5568,"vw":115.66732},{"c":116.5805,"h":116.84,"l":116.21,"n":67,"o":116.43,"t":"2025-01-24T05:00:00Z","v":5832,"vw":116.608055},{"c":113.7118,"h":114.37,"l":113.5277,"n":77,"o":114.37,"t":"2025-01-27T05:00:00Z","v":3624,"vw":113.72289},{"c":114.7177,"h":114.7177,"l":113.1834,"n":62,"o":113.44,"t":"2025-01-28T05:00:00Z","v":1836,"vw":113.86483},{"c":114.9035,"h":115.03,"l":114.9035,"n":41,"o":115.03,"t":"2025-01-29T05:00:00Z","v":991,"vw":115.03},{"c":116.4135,"h":116.7355,"l":115.18,"n":58,"o":115.18,"t":"2025-01-30T05:00:00Z","v":3252,"vw":115.738461},{"c":115.2275,"h":116.79,"l":115.16,"n":102,"o":116.45,"t":"2025-01-31T05:00:00Z","v":11759,"vw":116.288752},{"c":114.1485,"h":114.85,"l":113.33,"n":111,"o":113.35,"t":"2025-02-03T05:00:00Z","v":5487,"vw":114.143713},{"c":116.1536,"h":116.39,"l":115.51,"n":45,"o":115.55,"t":"2025-02-04T05:00:00Z","v":10635,"vw":116.272263},{"c":115.8705,"h":116.2,"l":115.706,"n":101,"o":115.706,"t":"2025-02-05T05:00:00Z","v":5780,"vw":115.934984},{"c":116.3453,"h":116.44,"l":116,"n":71,"o":116.34,"t":"2025-02-06T05:00:00Z","v":5165,"vw":116.256309},{"c":116.396,"h":117.62,"l":116.33,"n":75,"o":117.61,"t":"2025-02-07T05:00:00Z","v":2555,"vw":116.824079},{"c":117.5067,"h":117.5067,"l":117.19,"n":91,"o":117.32,"t":"2025-02-10T05:00:00Z","v":4784,"vw":117.354393},{"c":116.8806,"h":117.05,"l":116.41,"n":65,"o":116.41,"t":"2025-02-11T05:00:00Z","v":2617,"vw":116.80685},{"c":117.5943,"h":117.91,"l":116.85,"n":69,"o":116.85,"t":"2025-02-12T05:00:00Z","v":3533,"vw":117.347927},{"c":117.8619,"h":117.8619,"l":116.71,"n":62,"o":117.02,"t":"2025-02-13T05:00:00Z","v":3288,"vw":117.286886},{"c":118.7366,"h":118.75,"l":118.18,"n":70,"o":118.5,"t":"2025-02-14T05:00:00Z","v":5120,"vw":118.42169},{"c":118.87,"h":118.94,"l":118.61,"n":112,"o":118.65,"t":"2025-02-18T05:00:00Z","v":3467,"vw":118.759945},{"c":118.7049,"h":118.9099,"l":118.58,"n":91,"o":118.9,"t":"2025-02-19T05:00:00Z","v":4512,"vw":118.75785},{"c":119.9267,"h":120.39,"l":119.46,"n":100,"o":120,"t":"2025-02-20T05:00:00Z","v":5372,"vw":119.879136},{"c":119.78,"h":121.18,"l":119.6867,"n":684,"o":120.74,"t":"2025-02-21T05:00:00Z","v":12915,"vw":120.485531},{"c":117.799,"h":119.48,"l":117.799,"n":86,"o":119.48,"t":"2025-02-24T05:00:00Z","v":3474,"vw":118.276087},{"c":117.7671,"h":118,"l":117.61,"n":88,"o":118,"t":"2025-02-25T05:00:00Z","v":5774,"vw":117.848504},{"c":119.274,"h":120.09,"l":119.09,"n":107,"o":119.27,"t":"2025-02-26T05:00:00Z","v":6704,"vw":119.639041},{"c":116.9059,"h":118.63,"l":116.89,"n":68,"o":118.63,"t":"2025-02-27T05:00:00Z","v":3748,"vw":117.691495},{"c":115.0103,"h":115.11,"l":114.4301,"n":162,"o":114.8,"t":"2025-02-28T05:00:00Z","v":13291,"vw":114.841116},{"c":113.5291,"h":115.42,"l":113.2552,"n":117,"o":115.35,"t":"2025-03-03T05:00:00Z","v":6285,"vw":114.905685},{"c":115.0909,"h":115.392,"l":113.84,"n":192,"o":114.35,"t":"2025-03-04T05:00:00Z","v":4871,"vw":115.019822},{"c":118.6106,"h":118.6635,"l":117.06,"n":114,"o":117.22,"t":"2025-03-05T05:00:00Z","v":4607,"vw":118.055428},{"c":117.8187,"h":118.95,"l":117.76,"n":168,"o":118.55,"t":"2025-03-06T05:00:00Z","v":15704,"vw":118.470002},{"c":118.089,"h":118.57,"l":117.0525,"n":80,"o":118.17,"t":"2025-03-07T05:00:00Z","v":7328,"vw":117.986981},{"c":115.2,"h":116.21,"l":115.05,"n":94,"o":116.21,"t":"2025-03-10T04:00:00Z","v":3060,"vw":115.724448},{"c":116.4164,"h":117.02,"l":115.72,"n":110,"o":116.53,"t":"2025-03-11T04:00:00Z","v":28763,"vw":116.094228},{"c":116.6356,"h":116.78,"l":116.06,"n":91,"o":116.67,"t":"2025-03-12T04:00:00Z","v":14899,"vw":116.570653},{"c":116.0644,"h":116.475,"l":115.57,"n":94,"o":115.57,"t":"2025-03-13T04:00:00Z","v":6630,"vw":116.073994},{"c":118.1936,"h":118.1936,"l":117.8,"n":115,"o":117.8,"t":"2025-03-14T04:00:00Z","v":53573,"vw":117.929838},{"c":119.7,"h":119.96,"l":118.71,"n":194,"o":118.71,"t":"2025-03-17T04:00:00Z","v":31598,"vw":119.524252},{"c":119.56,"h":119.98,"l":119.07,"n":211,"o":119.98,"t":"2025-03-18T04:00:00Z","v":8723,"vw":119.614953},{"c":119.8688,"h":120.17,"l":119.49,"n":87,"o":120.17,"t":"2025-03-19T04:00:00Z","v":4357,"vw":119.860151},{"c":118.8188,"h":119.07,"l":118.5,"n":67,"o":118.5,"t":"2025-03-20T04:00:00Z","v":27158,"vw":118.803858},{"c":118.3859,"h":118.39,"l":118.07,"n":98,"o":118.07,"t":"2025-03-21T04:00:00Z","v":18533,"vw":118.19123},{"c":119.1875,"h":119.32,"l":118.975,"n":169,"o":119.21,"t":"2025-03-24T04:00:00Z","v":6703,"vw":119.135937},{"c":118.5722,"h":119.07,"l":118.5722,"n":99,"o":118.65,"t":"2025-03-25T04:00:00Z","v":3297,"vw":118.838255},{"c":117.5729,"h":118.28,"l":117.36,"n":61,"o":118.28,"t":"2025-03-26T04:00:00Z","v":2982,"vw":117.696609},{"c":118.1181,"h":118.49,"l":117.75,"n":89,"o":117.75,"t":"2025-03-27T04:00:00Z","v":3133,"vw":118.224133},{"c":115.8891,"h":116.86,"l":115.88,"n":81,"o":116.86,"t":"2025-03-28T04:00:00Z","v":3769,"vw":116.038979},{"c":115.6627,"h":115.6627,"l":114.36,"n":83,"o":114.54,"t":"2025-03-31T04:00:00Z","v":3529,"vw":115.027489},{"c":115.8327,"h":116.12,"l":115.21,"n":104,"o":115.34,"t":"2025-04-01T04:00:00Z","v":8039,"vw":115.395478},{"c":116.26,"h":116.41,"l":115.83,"n":158,"o":115.83,"t":"2025-04-02T04:00:00Z","v":12002,"vw":116.061134},{"c":113.79,"h":114.48,"l":113.79,"n":262,"o":113.93,"t":"2025-04-03T04:00:00Z","v":23521,"vw":114.238795},{"c":107.4852,"h":109.38,"l":106.43,"n":230,"o":109.29,"t":"2025-04-04T04:00:00Z","v":18989,"vw":107.713388},{"c":102.8408,"h":105.08,"l":100.11,"n":280,"o":100.11,"t":"2025-04-07T04:00:00Z","v":20012,"vw":103.06211},{"c":101.1076,"h":105.04,"l":100.71,"n":189,"o":105.01,"t":"2025-04-08T04:00:00Z","v":23188,"vw":103.198453},{"c":107.9302,"h":108.62,"l":101.2606,"n":184,"o":101.84,"t":"2025-04-09T04:00:00Z","v":17103,"vw":103.927492},{"c":106.41,"h":107.6,"l":105.26,"n":335,"o":107.34,"t":"2025-04-10T04:00:00Z","v":28949,"vw":106.622877},{"c":109.4294,"h":109.525,"l":107.9,"n":90,"o":108.24,"t":"2025-04-11T04:00:00Z","v":53766,"vw":109.02917},{"c":110.21,"h":110.625,"l":109.29,"n":211,"o":109.29,"t":"2025-04-14T04:00:00Z","v":29211,"vw":110.090601},{"c":110.42,"h":111.04,"l":110.42,"n":227,"o":110.87,"t":"2025-04-15T04:00:00Z","v":18010,"vw":110.789517},{"c":109.04,"h":110.005,"l":108.82,"n":232,"o":109.25,"t":"2025-04-16T04:00:00Z","v":15314,"vw":109.655288},{"c":109.65,"h":110.64,"l":109.62,"n":303,"o":110.51,"t":"2025-04-17T04:00:00Z","v":27593,"vw":110.144051},{"c":109.72,"h":110.33,"l":109.19,"n":150,"o":110.21,"t":"2025-04-21T04:00:00Z","v":14573,"vw":109.735903},{"c":111.7036,"h":112.4747,"l":111.08,"n":99,"o":111.08,"t":"2025-04-22T04:00:00Z","v":9226,"vw":111.612667},{"c":112.85,"h":113.96,"l":112.76,"n":103,"o":113.35,"t":"2025-04-23T04:00:00Z","v":10466,"vw":113.51599},{"c":114.1494,"h":114.23,"l":112.84,"n":103,"o":112.84,"t":"2025-04-24T04:00:00Z","v":8673,"vw":113.834037},{"c":113.53,"h":113.58,"l":113.1126,"n":97,"o":113.23,"t":"2025-04-25T04:00:00Z","v":5680,"vw":113.433984},{"c":113.6299,"h":114.01,"l":113.27,"n":74,"o":114.01,"t":"2025-04-28T04:00:00Z","v":3937,"vw":113.731438},{"c":114.173,"h":114.3373,"l":114,"n":56,"o":114,"t":"2025-04-29T04:00:00Z","v":20280,"vw":114.02085},{"c":114.6113,"h":114.6113,"l":113.88,"n":69,"o":114.17,"t":"2025-04-30T04:00:00Z","v":2518,"vw":114.15108},{"c":114.9396,"h":115.36,"l":114.93,"n":88,"o":115.12,"t":"2025-05-01T04:00:00Z","v":3955,"vw":115.129826},{"c":118.1696,"h":118.86,"l":117.93,"n":99,"o":118.4,"t":"2025-05-02T04:00:00Z","v":7393,"vw":118.339035},{"c":119.03,"h":119.66,"l":119.03,"n":106,"o":119.46,"t":"2025-05-05T04:00:00Z","v":6774,"vw":119.484382},{"c":118.5929,"h":119.11,"l":118.37,"n":75,"o":118.89,"t":"2025-05-06T04:00:00Z","v":5520,"vw":118.694295},{"c":117.2953,"h":117.76,"l":117.17,"n":106,"o":117.76,"t":"2025-05-07T04:00:00Z","v":5365,"vw":117.402899},{"c":116.71,"h":117.13,"l":116.53,"n":297,"o":116.875,"t":"2025-05-08T04:00:00Z","v":33596,"vw":116.866963},{"c":117.2574,"h":118.19,"l":117.23,"n":91,"o":118.08,"t":"2025-05-09T04:00:00Z","v":5890,"vw":117.646003},{"c":120.98,"h":121.14,"l":120.6,"n":227,"o":121.14,"t":"2025-05-12T04:00:00Z","v":11089,"vw":121.009963},{"c":121.7222,"h":121.99,"l":120.63,"n":178,"o":120.63,"t":"2025-05-13T04:00:00Z","v":21401,"vw":121.521037},{"c":122.2104,"h":122.78,"l":122.08,"n":129,"o":122.7,"t":"2025-05-14T04:00:00Z","v":14297,"vw":122.414837},{"c":122.09,"h":122.09,"l":121.57,"n":137,"o":121.91,"t":"2025-05-15T04:00:00Z","v":61085,"vw":121.880574},{"c":121.9099,"h":121.97,"l":121.64,"n":84,"o":121.86,"t":"2025-05-16T04:00:00Z","v":5208,"vw":121.815886},{"c":122.11,"h":122.19,"l":121.2,"n":141,"o":121.2,"t":"2025-05-19T04:00:00Z","v":10288,"vw":122.023665},{"c":121.9335,"h":121.9799,"l":121.75,"n":99,"o":121.75,"t":"2025-05-20T04:00:00Z","v":2829,"vw":121.859155},{"c":121.61,"h":122.49,"l":121.61,"n":121,"o":122.49,"t":"2025-05-21T04:00:00Z","v":4690,"vw":122.281714},{"c":121.26,"h":121.54,"l":121.01,"n":243,"o":121.34,"t":"2025-05-22T04:00:00Z","v":15598,"vw":121.332029},{"c":121.6838,"h":121.7916,"l":121.17,"n":109,"o":121.17,"t":"2025-05-23T04:00:00Z","v":3129,"vw":121.577199},{"c":121.9,"h":121.9,"l":121.31,"n":203,"o":121.35,"t":"2025-05-27T04:00:00Z","v":47041,"vw":121.526915},{"c":120.7326,"h":120.94,"l":120.7326,"n":71,"o":120.94,"t":"2025-05-28T04:00:00Z","v":2557,"vw":120.861262},{"c":121.2085,"h":121.97,"l":121.05,"n":124,"o":121.97,"t":"2025-05-29T04:00:00Z","v":26223,"vw":121.136795},{"c":119.9533,"h":120.22,"l":119.21,"n":152,"o":120.22,"t":"2025-05-30T04:00:00Z","v":24191,"vw":119.414402},{"c":120.6536,"h":120.6851,"l":119.8,"n":116,"o":120.03,"t":"2025-06-02T04:00:00Z","v":17222,"vw":120.324147},{"c":120.97,"h":121.38,"l":120.42,"n":314,"o":120.7,"t":"2025-06-03T04:00:00Z","v":34604,"vw":120.912323},{"c":122.2125,"h":122.51,"l":121.84,"n":150,"o":121.84,"t":"2025-06-04T04:00:00Z","v":6585,"vw":122.263702},{"c":122.6411,"h":123.05,"l":122.4604,"n":125,"o":123.05,"t":"2025-06-05T04:00:00Z","v":13983,"vw":122.768176},{"c":123.16,"h":123.24,"l":122.73,"n":163,"o":122.86,"t":"2025-06-06T04:00:00Z","v":23619,"vw":122.954208},{"c":124.3909,"h":124.6,"l":123.9264,"n":195,"o":124.12,"t":"2025-06-09T04:00:00Z","v":20166,"vw":124.412143},{"c":125.36,"h":125.38,"l":124.73,"n":185,"o":124.91,"t":"2025-06-10T04:00:00Z","v":20414,"vw":124.986016},{"c":125.5387,"h":126.03,"l":125.39,"n":138,"o":125.77,"t":"2025-06-11T04:00:00Z","v":5688,"vw":125.733545},{"c":125.6522,"h":126.05,"l":125.39,"n":124,"o":125.44,"t":"2025-06-12T04:00:00Z","v":39874,"vw":125.995148},{"c":123.765,"h":124.38,"l":123.59,"n":146,"o":123.99,"t":"2025-06-13T04:00:00Z","v":7519,"vw":123.889903},{"c":125.29,"h":125.915,"l":125.16,"n":201,"o":125.16,"t":"2025-06-16T04:00:00Z","v":16353,"vw":125.612358},{"c":123.8372,"h":124.75,"l":123.75,"n":111,"o":124.42,"t":"2025-06-17T04:00:00Z","v":4701,"vw":124.118555},{"c":123.5,"h":123.9368,"l":123.39,"n":92,"o":123.73,"t":"2025-06-18T04:00:00Z","v":2851,"vw":123.666967},{"c":121.95,"h":123.33,"l":121.89,"n":158,"o":123.23,"t":"2025-06-20T04:00:00Z","v":9233,"vw":122.549983},{"c":122.2393,"h":122.2393,"l":121.6,"n":78,"o":121.6,"t":"2025-06-23T04:00:00Z","v":5300,"vw":121.909981},{"c":125.13,"h":125.275,"l":123.89,"n":98,"o":123.89,"t":"2025-06-24T04:00:00Z","v":4786,"vw":124.934871},{"c":125.72,"h":125.72,"l":125.5,"n":90,"o":125.63,"t":"2025-06-25T04:00:00Z","v":18073,"vw":125.643173},{"c":126.55,"h":126.56,"l":126.19,"n":103,"o":126.19,"t":"2025-06-26T04:00:00Z","v":4559,"vw":126.434778},{"c":126.54,"h":126.68,"l":126.2228,"n":192,"o":126.39,"t":"2025-06-27T04:00:00Z","v":12301,"vw":126.493902},{"c":126.3977,"h":126.415,"l":125.81,"n":177,"o":125.9,"t":"2025-06-30T04:00:00Z","v":8572,"vw":126.017254},{"c":126.5561,"h":126.84,"l":126.06,"n":181,"o":126.63,"t":"2025-07-01T04:00:00Z","v":11826,"vw":126.375345},{"c":126.9725,"h":126.9725,"l":126.11,"n":84,"o":126.27,"t":"2025-07-02T04:00:00Z","v":3903,"vw":126.413519},{"c":127.6,"h":127.83,"l":127.27,"n":116,"o":127.27,"t":"2025-07-03T04:00:00Z","v":7184,"vw":127.668156},{"c":126.305,"h":126.88,"l":126.18,"n":199,"o":126.68,"t":"2025-07-07T04:00:00Z","v":13076,"vw":126.738168},{"c":126.73,"h":126.73,"l":126.45,"n":76,"o":126.47,"t":"2025-07-08T04:00:00Z","v":4973,"vw":126.618755},{"c":126.81,"h":126.81,"l":126.2898,"n":60,"o":126.62,"t":"2025-07-09T04:00:00Z","v":2613,"vw":126.51124},{"c":127.12,"h":127.12,"l":126.56,"n":61,"o":126.59,"t":"2025-07-10T04:00:00Z","v":2243,"vw":126.730705},{"c":126.84,"h":126.8525,"l":126.84,"n":71,"o":126.8525,"t":"2025-07-11T04:00:00Z","v":1012,"vw":126.845586},{"c":127.115,"h":127.19,"l":126.94,"n":90,"o":126.94,"t":"2025-07-14T04:00:00Z","v":24137,"vw":127.182812},{"c":128.33,"h":128.34,"l":127.8829,"n":125,"o":127.8829,"t":"2025-07-15T04:00:00Z","v":11705,"vw":128.03123},{"c":128.7449,"h":128.76,"l":127.8636,"n":84,"o":127.98,"t":"2025-07-16T04:00:00Z","v":3507,"vw":128.138425},{"c":129.5774,"h":129.59,"l":128.8225,"n":130,"o":128.86,"t":"2025-07-17T04:00:00Z","v":5305,"vw":129.163142},{"c":129.3659,"h":130.09,"l":129.3,"n":88,"o":130.09,"t":"2025-07-18T04:00:00Z","v":2761,"vw":129.504155},{"c":129.9901,"h":130.93,"l":129.82,"n":204,"o":129.82,"t":"2025-07-21T04:00:00Z","v":4330,"vw":130.344646},{"c":130.3,"h":130.5,"l":129.62,"n":173,"o":130.02,"t":"2025-07-22T04:00:00Z","v":10861,"vw":130.284546},{"c":131.39,"h":131.48,"l":131.08,"n":88,"o":131.08,"t":"2025-07-23T04:00:00Z","v":3895,"vw":131.260358},{"c":131.0806,"h":131.55,"l":131.025,"n":158,"o":131.47,"t":"2025-07-24T04:00:00Z","v":10471,"vw":131.195423},{"c":130.7005,"h":130.82,"l":130.31,"n":68,"o":130.31,"t":"2025-07-25T04:00:00Z","v":2864,"vw":130.584705},{"c":130.15,"h":130.44,"l":129.95,"n":225,"o":130.44,"t":"2025-07-28T04:00:00Z","v":22343,"vw":130.267492},{"c":129.99,"h":130.6,"l":129.965,"n":102,"o":130.57,"t":"2025-07-29T04:00:00Z","v":4847,"vw":130.399748},{"c":128.95,"h":129.45,"l":128.67,"n":123,"o":129.45,"t":"2025-07-30T04:00:00Z","v":7387,"vw":129.00442},{"c":128.1976,"h":128.62,"l":128.155,"n":170,"o":128.62,"t":"2025-07-31T04:00:00Z","v":6785,"vw":128.478051},{"c":127.32,"h":127.55,"l":126.82,"n":168,"o":126.82,"t":"2025-08-01T04:00:00Z","v":7550,"vw":127.288022},{"c":128.4258,"h":128.64,"l":127.81,"n":480,"o":128.64,"t":"2025-08-04T04:00:00Z","v":9419,"vw":128.210005},{"c":128.61,"h":129,"l":128.445,"n":64,"o":129,"t":"2025-08-05T04:00:00Z","v":1199,"vw":128.77},{"c":128.7607,"h":128.7607,"l":128.26,"n":69,"o":128.61,"t":"2025-08-06T04:00:00Z","v":1691,"vw":128.395121},{"c":129.6709,"h":130.28,"l":129.52,"n":324,"o":130.28,"t":"2025-08-07T04:00:00Z","v":64493,"vw":129.803473},{"c":129.47,"h":129.6656,"l":129.34,"n":65,"o":129.47,"t":"2025-08-08T04:00:00Z","v":2669,"vw":129.482023},{"c":129.2409,"h":129.84,"l":129.17,"n":130,"o":129.84,"t":"2025-08-11T04:00:00Z","v":9450,"vw":129.604265},{"c":130.61,"h":130.75,"l":129.88,"n":105,"o":129.88,"t":"2025-08-12T04:00:00Z","v":3602,"vw":130.444417},{"c":132.2939,"h":132.51,"l":132.1847,"n":73,"o":132.35,"t":"2025-08-13T04:00:00Z","v":1603,"vw":132.351554},{"c":130.731,"h":131.05,"l":130.62,"n":117,"o":130.89,"t":"2025-08-14T04:00:00Z","v":3236,"vw":130.764213},{"c":131.17,"h":131.3599,"l":131.06,"n":119,"o":131.29,"t":"2025-08-15T04:00:00Z","v":33087,"vw":131.091918},{"c":132.4076,"h":132.54,"l":132.1647,"n":186,"o":132.19,"t":"2025-08-18T04:00:00Z","v":7562,"vw":132.347205},{"c":131.23,"h":132.19,"l":131.23,"n":125,"o":132.19,"t":"2025-08-19T04:00:00Z","v":4484,"vw":131.584344},{"c":131.03,"h":131.065,"l":130.36,"n":153,"o":130.36,"t":"2025-08-20T04:00:00Z","v":6974,"vw":130.961538},{"c":130.85,"h":131.05,"l":130.69,"n":95,"o":130.69,"t":"2025-08-21T04:00:00Z","v":3893,"vw":130.894083},{"c":133.0966,"h":133.2899,"l":131.67,"n":131,"o":131.67,"t":"2025-08-22T04:00:00Z","v":3146,"vw":132.986391},{"c":132.8815,"h":133.42,"l":132.88,"n":180,"o":133.07,"t":"2025-08-25T04:00:00Z","v":6329,"vw":133.22635},{"c":132.741,"h":132.88,"l":132.5412,"n":146,"o":132.7,"t":"2025-08-26T04:00:00Z","v":6034,"vw":132.790904},{"c":131.5622,"h":131.5622,"l":130.9178,"n":85,"o":131.16,"t":"2025-08-27T04:00:00Z","v":2197,"vw":131.123978},{"c":132.131,"h":132.47,"l":131.41,"n":113,"o":131.41,"t":"2025-08-28T04:00:00Z","v":6297,"vw":131.888498},{"c":131.25,"h":131.43,"l":131.16,"n":91,"o":131.3,"t":"2025-08-29T04:00:00Z","v":3396,"vw":131.289059},{"c":131.0796,"h":131.2,"l":129.99,"n":101,"o":129.99,"t":"2025-09-02T04:00:00Z","v":2944,"vw":130.592708},{"c":131.5384,"h":131.73,"l":131.07,"n":75,"o":131.07,"t":"2025-09-03T04:00:00Z","v":15389,"vw":131.201613},{"c":130.8907,"h":130.8907,"l":130.23,"n":82,"o":130.46,"t":"2025-09-04T04:00:00Z","v":3789,"vw":130.486363},{"c":132.5298,"h":132.8,"l":132.4808,"n":93,"o":132.8,"t":"2025-09-05T04:00:00Z","v":1871,"vw":132.699427},{"c":134.1626,"h":134.1626,"l":133.52,"n":102,"o":133.52,"t":"2025-09-08T04:00:00Z","v":5245,"vw":133.779911},{"c":134.81,"h":135,"l":134.81,"n":165,"o":134.9918,"t":"2025-09-09T04:00:00Z","v":2922,"vw":134.9758},{"c":136.1,"h":136.71,"l":135.88,"n":220,"o":135.99,"t":"2025-09-10T04:00:00Z","v":4686,"vw":136.184143},{"c":137.1338,"h":137.39,"l":136.8252,"n":309,"o":136.8252,"t":"2025-09-11T04:00:00Z","v":35543,"vw":137.140542},{"c":136.94,"h":137.09,"l":136.92,"n":75,"o":137.05,"t":"2025-09-12T04:00:00Z","v":8113,"vw":136.93812},{"c":137.671,"h":137.7589,"l":137.671,"n":72,"o":137.72,"t":"2025-09-15T04:00:00Z","v":1635,"vw":137.730648},{"c":138.6121,"h":138.7199,"l":137.89,"n":103,"o":138.26,"t":"2025-09-16T04:00:00Z","v":5933,"vw":138.243418},{"c":139.5216,"h":139.98,"l":139.25,"n":128,"o":139.39,"t":"2025-09-17T04:00:00Z","v":4183,"vw":139.609245},{"c":138.89,"h":138.89,"l":138.23,"n":95,"o":138.23,"t":"2025-09-18T04:00:00Z","v":3472,"vw":138.787203},{"c":138.67,"h":139.02,"l":138.67,"n":110,"o":139.02,"t":"2025-09-19T04:00:00Z","v":4808,"vw":138.772109},{"c":138.87,"h":139.205,"l":138.54,"n":77,"o":138.54,"t":"2025-09-22T04:00:00Z","v":5021,"vw":138.630286},{"c":138.4,"h":139.0971,"l":138.37,"n":171,"o":138.71,"t":"2025-09-23T04:00:00Z","v":10523,"vw":138.738332},{"c":138.518,"h":138.91,"l":138.3409,"n":116,"o":138.86,"t":"2025-09-24T04:00:00Z","v":5493,"vw":138.679484},{"c":138.1754,"h":138.1754,"l":137.75,"n":75,"o":137.8,"t":"2025-09-25T04:00:00Z","v":3079,"vw":137.948536},{"c":137.1301,"h":137.1301,"l":136.63,"n":108,"o":136.8,"t":"2025-09-26T04:00:00Z","v":3524,"vw":136.678527},{"c":138.161,"h":138.66,"l":138.161,"n":102,"o":138.38,"t":"2025-09-29T04:00:00Z","v":3793,"vw":138.432305},{"c":139.0169,"h":139.0169,"l":138.785,"n":66,"o":138.86,"t":"2025-09-30T04:00:00Z","v":2181,"vw":138.814779},{"c":140.3796,"h":140.3992,"l":139.62,"n":98,"o":139.62,"t":"2025-10-01T04:00:00Z","v":4938,"vw":140.107452},{"c":140.6,"h":141.61,"l":140.6,"n":82,"o":141.61,"t":"2025-10-02T04:00:00Z","v":3150,"vw":141.202209},{"c":140.9826,"h":141.35,"l":140.6,"n":88,"o":141.35,"t":"2025-10-03T04:00:00Z","v":2634,"vw":140.988181},{"c":141.82,"h":142.1,"l":141.77,"n":118,"o":141.77,"t":"2025-10-06T04:00:00Z","v":8245,"vw":141.933799},{"c":140.8484,"h":142.17,"l":140.77,"n":173,"o":142.17,"t":"2025-10-07T04:00:00Z","v":50587,"vw":141.69339},{"c":141.7096,"h":141.7096,"l":140.86,"n":120,"o":141,"t":"2025-10-08T04:00:00Z","v":8892,"vw":141.207888},{"c":140.5416,"h":141.92,"l":140.27,"n":96,"o":141.92,"t":"2025-10-09T04:00:00Z","v":3650,"vw":141.011384},{"c":135.4614,"h":140.76,"l":134.911,"n":254,"o":140.47,"t":"2025-10-10T04:00:00Z","v":13163,"vw":137.896689},{"c":139.1953,"h":139.438,"l":138.05,"n":155,"o":138.1901,"t":"2025-10-13T04:00:00Z","v":10986,"vw":138.925722},{"c":137.7075,"h":138.32,"l":136.5007,"n":163,"o":136.82,"t":"2025-10-14T04:00:00Z","v":4647,"vw":137.383749},{"c":139.96,"h":140.42,"l":138.91,"n":161,"o":139.85,"t":"2025-10-15T04:00:00Z","v":5689,"vw":139.834817},{"c":140.0865,"h":140.84,"l":139.708,"n":199,"o":140.28,"t":"2025-10-16T04:00:00Z","v":4278,"vw":140.221674},{"c":139.79,"h":140.086,"l":138.97,"n":197,"o":138.97,"t":"2025-10-17T04:00:00Z","v":8441,"vw":139.698869},{"c":141.2,"h":141.5985,"l":140.55,"n":138,"o":140.635,"t":"2025-10-20T04:00:00Z","v":7958,"vw":141.095572},{"c":140.15,"h":141.03,"l":140.15,"n":169,"o":141.03,"t":"2025-10-21T04:00:00Z","v":10205,"vw":140.416855},{"c":139.81,"h":140.39,"l":139.2514,"n":166,"o":140.39,"t":"2025-10-22T04:00:00Z","v":54943,"vw":140.310906},{"c":140.9189,"h":141.24,"l":140.32,"n":270,"o":140.32,"t":"2025-10-23T04:00:00Z","v":15566,"vw":140.898341},{"c":141.7046,"h":142,"l":141.62,"n":150,"o":141.77,"t":"2025-10-24T04:00:00Z","v":6417,"vw":141.846072},{"c":142.9894,"h":143.17,"l":142.76,"n":169,"o":143.17,"t":"2025-10-27T04:00:00Z","v":3840,"vw":142.910868},{"c":143.098,"h":143.1199,"l":142.4,"n":128,"o":142.4,"t":"2025-10-28T04:00:00Z","v":3988,"vw":142.755269},{"c":143.5799,"h":144.295,"l":143.16,"n":184,"o":143.89,"t":"2025-10-29T04:00:00Z","v":6221,"vw":143.93883},{"c":142,"h":142.6852,"l":142,"n":135,"o":142.22,"t":"2025-10-30T04:00:00Z","v":5331,"vw":142.385307},{"c":141.2226,"h":141.45,"l":140.71,"n":129,"o":141.45,"t":"2025-10-31T04:00:00Z","v":6678,"vw":141.140319},{"c":141.88,"h":141.99,"l":141.32,"n":109,"o":141.88,"t":"2025-11-03T05:00:00Z","v":3859,"vw":141.780885},{"c":139.6179,"h":140.54,"l":139.6179,"n":139,"o":139.75,"t":"2025-11-04T05:00:00Z","v":4128,"vw":140.235604},{"c":140.8232,"h":141.0275,"l":139.94,"n":95,"o":139.97,"t":"2025-11-05T05:00:00Z","v":2964,"vw":140.25903},{"c":140.2132,"h":141.16,"l":139.87,"n":110,"o":141.03,"t":"2025-11-06T05:00:00Z","v":2168,"vw":140.119282},{"c":139.5548,"h":139.5548,"l":138.39,"n":357,"o":139.21,"t":"2025-11-07T05:00:00Z","v":11239,"vw":138.754921},{"c":141.6702,"h":141.69,"l":140.72,"n":158,"o":141.21,"t":"2025-11-10T05:00:00Z","v":4051,"vw":141.271732},{"c":141.6352,"h":141.85,"l":141.34,"n":100,"o":141.58,"t":"2025-11-11T05:00:00Z","v":3758,"vw":141.686663},{"c":141.2823,"h":141.44,"l":141.23,"n":148,"o":141.41,"t":"2025-11-12T05:00:00Z","v":3377,"vw":141.325083},{"c":140.1725,"h":141.82,"l":139.86,"n":232,"o":141.82,"t":"2025-11-13T05:00:00Z","v":4725,"vw":140.835202},{"c":140.2029,"h":140.87,"l":139.3,"n":312,"o":139.4,"t":"2025-11-14T05:00:00Z","v":5404,"vw":140.18535},{"c":139.0918,"h":139.98,"l":138.67,"n":481,"o":139.87,"t":"2025-11-17T05:00:00Z","v":23652,"vw":139.458449},{"c":138.295,"h":138.295,"l":137.41,"n":156,"o":138,"t":"2025-11-18T05:00:00Z","v":1229,"vw":137.733032},{"c":137.9733,"h":138.476,"l":137.6365,"n":271,"o":138.476,"t":"2025-11-19T05:00:00Z","v":3545,"vw":137.961043},{"c":136.07,"h":139.03,"l":136.07,"n":258,"o":139.03,"t":"2025-11-20T05:00:00Z","v":4416,"vw":137.345634},{"c":135.728,"h":136.07,"l":134.61,"n":243,"o":134.94,"t":"2025-11-21T05:00:00Z","v":4396,"vw":135.018523},{"c":137.2977,"h":137.78,"l":136.5,"n":242,"o":136.5,"t":"2025-11-24T05:00:00Z","v":68288,"vw":137.644711},{"c":138.1409,"h":138.155,"l":136.74,"n":281,"o":137.15,"t":"2025-11-25T05:00:00Z","v":18980,"vw":137.802093},{"c":138.8486,"h":139.23,"l":138.46,"n":218,"o":138.62,"t":"2025-11-26T05:00:00Z","v":11126,"vw":138.843768},{"c":139.49,"h":139.55,"l":139.15,"n":73,"o":139.15,"t":"2025-11-28T05:00:00Z","v":5240,"vw":139.408997},{"c":139.5698,"h":140.11,"l":139.28,"n":130,"o":139.43,"t":"2025-12-01T05:00:00Z","v":5667,"vw":139.548931},{"c":139.51,"h":139.52,"l":138.79,"n":125,"o":139.33,"t":"2025-12-02T05:00:00Z","v":5822,"vw":139.287926},{"c":139.0525,"h":139.1,"l":138.31,"n":139,"o":138.31,"t":"2025-12-03T05:00:00Z","v":4068,"vw":138.702718},{"c":138.98,"h":139.16,"l":138.33,"n":194,"o":139.16,"t":"2025-12-04T05:00:00Z","v":16143,"vw":138.760359},{"c":140.34,"h":140.5742,"l":139.955,"n":165,"o":140.4,"t":"2025-12-05T05:00:00Z","v":6344,"vw":140.311487},{"c":139.71,"h":139.99,"l":139.29,"n":794,"o":139.99,"t":"2025-12-08T05:00:00Z","v":12337,"vw":139.629548},{"c":139.74,"h":139.74,"l":138.91,"n":352,"o":138.95,"t":"2025-12-09T05:00:00Z","v":4913,"vw":139.208284},{"c":140.73,"h":141.0599,"l":139.7575,"n":362,"o":139.84,"t":"2025-12-10T05:00:00Z","v":9569,"vw":140.203347},{"c":139.99,"h":139.998,"l":139.43,"n":368,"o":139.72,"t":"2025-12-11T05:00:00Z","v":89396,"vw":139.716512},{"c":138.64,"h":139.9,"l":138.3372,"n":203,"o":139.9,"t":"2025-12-12T05:00:00Z","v":4345,"vw":138.906282},{"c":138.01,"h":138.5996,"l":137.85,"n":345,"o":138.5996,"t":"2025-12-15T05:00:00Z","v":5379,"vw":138.062031},{"c":136.81,"h":137.04,"l":136.59,"n":388,"o":137.01,"t":"2025-12-16T05:00:00Z","v":14389,"vw":136.669438},{"c":135.8835,"h":138.14,"l":135.88,"n":522,"o":137.84,"t":"2025-12-17T05:00:00Z","v":9009,"vw":136.948129},{"c":137.3647,"h":137.83,"l":137.36,"n":187,"o":137.56,"t":"2025-12-18T05:00:00Z","v":2436,"vw":137.516302},{"c":139.4259,"h":139.81,"l":139.24,"n":617,"o":139.45,"t":"2025-12-19T05:00:00Z","v":15894,"vw":139.538702},{"c":138.6432,"h":139.13,"l":138.4,"n":186,"o":138.4,"t":"2025-12-22T05:00:00Z","v":9676,"vw":138.493575},{"c":139.03,"h":139.03,"l":138.2,"n":162,"o":138.29,"t":"2025-12-23T05:00:00Z","v":2378,"vw":138.56542},{"c":138.8932,"h":139.01,"l":138.81,"n":120,"o":138.87,"t":"2025-12-24T05:00:00Z","v":3434,"vw":138.900963},{"c":140.0868,"h":140.18,"l":139.23,"n":291,"o":139.23,"t":"2025-12-26T05:00:00Z","v":9908,"vw":139.738527},{"c":138.9733,"h":138.9733,"l":138.52,"n":247,"o":138.52,"t":"2025-12-29T05:00:00Z","v":6857,"vw":138.746326},{"c":139.0749,"h":139.53,"l":139.0419,"n":308,"o":139.53,"t":"2025-12-30T05:00:00Z","v":8338,"vw":139.298479},{"c":138.77,"h":139.37,"l":138.77,"n":322,"o":139.32,"t":"2025-12-31T05:00:00Z","v":17851,"vw":139.034021},{"c":142.76,"h":142.76,"l":141.7,"n":189,"o":142.03,"t":"2026-01-02T05:00:00Z","v":4878,"vw":142.216441},{"c":143.2045,"h":143.355,"l":142.33,"n":337,"o":142.78,"t":"2026-01-05T05:00:00Z","v":3739,"vw":142.9452},{"c":143.63,"h":144.39,"l":143.63,"n":186,"o":143.96,"t":"2026-01-06T05:00:00Z","v":3814,"vw":143.849184},{"c":142.59,"h":143.31,"l":142.59,"n":130,"o":143.28,"t":"2026-01-07T05:00:00Z","v":4092,"vw":142.954443},{"c":142.4,"h":142.4499,"l":142.18,"n":188,"o":142.43,"t":"2026-01-08T05:00:00Z","v":5312,"vw":142.381804},{"c":142.6939,"h":142.71,"l":141.95,"n":302,"o":142.32,"t":"2026-01-09T05:00:00Z","v":3601,"vw":142.352338},{"c":145.71,"h":145.71,"l":143.53,"n":347,"o":143.53,"t":"2026-01-12T05:00:00Z","v":27218,"vw":144.695914},{"c":144.18,"h":145.08,"l":144.16,"n":369,"o":144.73,"t":"2026-01-13T05:00:00Z","v":10261,"vw":144.778654},{"c":144.42,"h":144.5789,"l":144.29,"n":329,"o":144.4,"t":"2026-01-14T05:00:00Z","v":6301,"vw":144.371264},{"c":145.48,"h":146.44,"l":145.25,"n":125,"o":145.73,"t":"2026-01-15T05:00:00Z","v":16035,"vw":145.836415},{"c":144.42,"h":145.35,"l":143.92,"n":109,"o":145.23,"t":"2026-01-16T05:00:00Z","v":4923,"vw":144.751481},{"c":141.97,"h":143.42,"l":141.97,"n":121,"o":142.9,"t":"2026-01-20T05:00:00Z","v":4927,"vw":142.556732},{"c":143.45,"h":143.7672,"l":142.56,"n":222,"o":142.93,"t":"2026-01-21T05:00:00Z","v":18627,"vw":143.380641},{"c":143.88,"h":145.06,"l":143.78,"n":226,"o":144.73,"t":"2026-01-22T05:00:00Z","v":15124,"vw":144.324959},{"c":144.34,"h":144.6,"l":143.8,"n":141,"o":143.89,"t":"2026-01-23T05:00:00Z","v":6259,"vw":144.257929},{"c":144.9398,"h":145.445,"l":144.4,"n":219,"o":144.4,"t":"2026-01-26T05:00:00Z","v":12950,"vw":145.031561},{"c":146.77,"h":146.77,"l":146.07,"n":201,"o":146.13,"t":"2026-01-27T05:00:00Z","v":13962,"vw":146.411869},{"c":146.58,"h":147.32,"l":146.11,"n":186,"o":147.18,"t":"2026-01-28T05:00:00Z","v":10582,"vw":146.646838},{"c":146.2629,"h":146.81,"l":144.62,"n":164,"o":146.68,"t":"2026-01-29T05:00:00Z","v":16642,"vw":145.515321},{"c":143.61,"h":145.46,"l":143.27,"n":174,"o":144.65,"t":"2026-01-30T05:00:00Z","v":11416,"vw":144.233405},{"c":145.1,"h":145.1,"l":142.39,"n":149,"o":142.41,"t":"2026-02-02T05:00:00Z","v":6209,"vw":143.926978},{"c":144.3407,"h":145.3,"l":143.12,"n":163,"o":145.07,"t":"2026-02-03T05:00:00Z","v":8515,"vw":144.107222},{"c":143.18,"h":144.93,"l":142.74,"n":134,"o":144.79,"t":"2026-02-04T05:00:00Z","v":5901,"vw":144.027426},{"c":142.6728,"h":143.48,"l":142.29,"n":141,"o":142.78,"t":"2026-02-05T05:00:00Z","v":7090,"vw":142.847253},{"c":145.83,"h":146.12,"l":144.19,"n":118,"o":144.19,"t":"2026-02-06T05:00:00Z","v":3186,"vw":144.93546},{"c":147.06,"h":147.43,"l":146.1,"n":108,"o":146.1,"t":"2026-02-09T05:00:00Z","v":3891,"vw":147.137158},{"c":147.93,"h":148.49,"l":147.54,"n":97,"o":148.13,"t":"2026-02-10T05:00:00Z","v":5548,"vw":148.212524},{"c":149.77,"h":150.05,"l":148.64,"n":164,"o":148.64,"t":"2026-02-11T05:00:00Z","v":44864,"vw":149.897574},{"c":147.6807,"h":149.5,"l":147.27,"n":145,"o":149.5,"t":"2026-02-12T05:00:00Z","v":5617,"vw":147.945135},{"c":147.57,"h":147.57,"l":146.24,"n":309,"o":146.84,"t":"2026-02-13T05:00:00Z","v":21206,"vw":147.101747},{"c":147.66,"h":147.78,"l":146.33,"n":187,"o":146.93,"t":"2026-02-17T05:00:00Z","v":8189,"vw":147.179004},{"c":147.95,"h":148.98,"l":147.92,"n":148,"o":148.13,"t":"2026-02-18T05:00:00Z","v":3477,"vw":148.385021},{"c":147.07,"h":147.4999,"l":146.86,"n":108,"o":146.95,"t":"2026-02-19T05:00:00Z","v":4550,"vw":147.212084},{"c":149.56,"h":149.56,"l":146.68,"n":203,"o":146.68,"t":"2026-02-20T05:00:00Z","v":8777,"vw":148.517171},{"c":148.4501,"h":149.45,"l":148.2013,"n":121,"o":148.72,"t":"2026-02-23T05:00:00Z","v":4358,"vw":149.04851},{"c":150.03,"h":150.4,"l":149.2,"n":140,"o":149.21,"t":"2026-02-24T05:00:00Z","v":9364,"vw":149.560345},{"c":151.53,"h":151.54,"l":150.58,"n":145,"o":151.44,"t":"2026-02-25T05:00:00Z","v":7503,"vw":151.138911},{"c":149.17,"h":150.56,"l":148.43,"n":117,"o":150.42,"t":"2026-02-26T05:00:00Z","v":9099,"vw":149.629873},{"c":148.68,"h":148.68,"l":148.04,"n":92,"o":148.28,"t":"2026-02-27T05:00:00Z","v":3458,"vw":148.458046},{"c":146.64,"h":147.05,"l":145.5,"n":129,"o":145.5,"t":"2026-03-02T05:00:00Z","v":3464,"vw":146.19207},{"c":141.8671,"h":142.12,"l":139.38,"n":170,"o":141.09,"t":"2026-03-03T05:00:00Z","v":9351,"vw":140.828603},{"c":142.4393,"h":142.5999,"l":141.35,"n":124,"o":141.93,"t":"2026-03-04T05:00:00Z","v":3758,"vw":141.878202},{"c":140.6675,"h":141.712,"l":139.285,"n":136,"o":140.77,"t":"2026-03-05T05:00:00Z","v":3830,"vw":140.319007},{"c":139.47,"h":140.71,"l":139.355,"n":126,"o":139.5,"t":"2026-03-06T05:00:00Z","v":3793,"vw":139.903137},{"c":141.59,"h":141.77,"l":138.29,"n":168,"o":138.29,"t":"2026-03-09T04:00:00Z","v":8210,"vw":139.571624},{"c":141.82,"h":143.58,"l":141.22,"n":245,"o":142,"t":"2026-03-10T04:00:00Z","v":11783,"vw":141.914993},{"c":142.16,"h":142.42,"l":142,"n":70,"o":142.35,"t":"2026-03-11T04:00:00Z","v":1528,"vw":142.160119},{"c":139.51,"h":141.32,"l":139.28,"n":126,"o":141.28,"t":"2026-03-12T04:00:00Z","v":5739,"vw":139.787241},{"c":139.27,"h":141.31,"l":138.99,"n":123,"o":140.73,"t":"2026-03-13T04:00:00Z","v":5947,"vw":140.251292},{"c":141.12,"h":141.27,"l":140.71,"n":107,"o":140.83,"t":"2026-03-16T04:00:00Z","v":159767,"vw":140.99376},{"c":141.4,"h":141.73,"l":140.81,"n":169,"o":141.68,"t":"2026-03-17T04:00:00Z","v":26776,"vw":141.26438},{"c":138.65,"h":141.08,"l":138.65,"n":431,"o":140.865,"t":"2026-03-18T04:00:00Z","v":24085,"vw":140.228191},{"c":138.25,"h":139.21,"l":136.655,"n":236,"o":136.76,"t":"2026-03-19T04:00:00Z","v":11298,"vw":137.783705},{"c":134.83,"h":136.23,"l":134.36,"n":129,"o":136.23,"t":"2026-03-20T04:00:00Z","v":3490,"vw":135.440197},{"c":136.9,"h":138.24,"l":136.09,"n":152,"o":137.56,"t":"2026-03-23T04:00:00Z","v":6265,"vw":137.403222},{"c":135.55,"h":136.105,"l":135.03,"n":167,"o":135.12,"t":"2026-03-24T04:00:00Z","v":6485,"vw":135.623224},{"c":138.2659,"h":138.67,"l":137.82,"n":59,"o":138.67,"t":"2026-03-25T04:00:00Z","v":1127,"vw":138.405484},{"c":134.44,"h":135.98,"l":134.44,"n":106,"o":135.77,"t":"2026-03-26T04:00:00Z","v":2596,"vw":135.193971},{"c":133.3369,"h":133.85,"l":132.93,"n":111,"o":133.7,"t":"2026-03-27T04:00:00Z","v":3171,"vw":133.434369},{"c":132.3998,"h":134.08,"l":131.89,"n":146,"o":134.08,"t":"2026-03-30T04:00:00Z","v":4667,"vw":133.117889},{"c":136.1381,"h":136.17,"l":132.8059,"n":88,"o":132.8059,"t":"2026-03-31T04:00:00Z","v":2735,"vw":134.334928},{"c":136.669,"h":137.23,"l":136.49,"n":103,"o":136.69,"t":"2026-04-01T04:00:00Z","v":2495,"vw":136.812972},{"c":135.7414,"h":135.75,"l":134.11,"n":124,"o":134.11,"t":"2026-04-02T04:00:00Z","v":5732,"vw":135.175157},{"c":136.3088,"h":136.93,"l":135.87,"n":109,"o":136.8,"t":"2026-04-06T04:00:00Z","v":4424,"vw":136.356842},{"c":136.68,"h":137.5,"l":135,"n":322,"o":135.83,"t":"2026-04-07T04:00:00Z","v":47370,"vw":136.516067},{"c":142.3983,"h":143.42,"l":142.0501,"n":341,"o":143.33,"t":"2026-04-08T04:00:00Z","v":6897,"vw":142.930201},{"c":142.2962,"h":142.335,"l":141.48,"n":70,"o":141.48,"t":"2026-04-09T04:00:00Z","v":2383,"vw":142.139288},{"c":143.1557,"h":143.72,"l":143.08,"n":106,"o":143.58,"t":"2026-04-10T04:00:00Z","v":3100,"vw":143.285212},{"c":143.9805,"h":143.9805,"l":142.55,"n":85,"o":142.6,"t":"2026-04-13T04:00:00Z","v":1432,"vw":142.740194},{"c":146.2368,"h":146.26,"l":146,"n":65,"o":146,"t":"2026-04-14T04:00:00Z","v":1292,"vw":146.121961},{"c":146.2169,"h":146.4,"l":145.51,"n":98,"o":145.51,"t":"2026-04-15T04:00:00Z","v":1827,"vw":146.063592},{"c":146.3417,"h":146.71,"l":146.11,"n":123,"o":146.11,"t":"2026-04-16T04:00:00Z","v":8558,"vw":146.382155},{"c":148.9569,"h":149.64,"l":148.75,"n":91,"o":149.34,"t":"2026-04-17T04:00:00Z","v":3005,"vw":148.905909},{"c":148.363,"h":148.435,"l":147.89,"n":104,"o":148.18,"t":"2026-04-20T04:00:00Z","v":6600,"vw":148.109742},{"c":146.81,"h":148.22,"l":146.81,"n":75,"o":148.22,"t":"2026-04-21T04:00:00Z","v":2532,"vw":147.70822},{"c":149.3866,"h":149.3866,"l":148.41,"n":76,"o":148.41,"t":"2026-04-22T04:00:00Z","v":886,"vw":148.41},{"c":147.0024,"h":148.24,"l":145.94,"n":105,"o":147.53,"t":"2026-04-23T04:00:00Z","v":6621,"vw":146.981928},{"c":149.7961,"h":150.17,"l":148.95,"n":86,"o":148.95,"t":"2026-04-24T04:00:00Z","v":4981,"vw":149.130876},{"c":149.37,"h":150.11,"l":148.65,"n":102,"o":150.11,"t":"2026-04-27T04:00:00Z","v":8396,"vw":149.34122},{"c":148.0681,"h":148.17,"l":147.5,"n":158,"o":148.0176,"t":"2026-04-28T04:00:00Z","v":13245,"vw":148.108731},{"c":148.1032,"h":148.49,"l":148.1,"n":52,"o":148.49,"t":"2026-04-29T04:00:00Z","v":1220,"vw":148.43751},{"c":150.4069,"h":150.4069,"l":148.9,"n":69,"o":149.09,"t":"2026-04-30T04:00:00Z","v":1566,"vw":149.458057},{"c":150.4572,"h":151.5,"l":150.4572,"n":513,"o":151.5,"t":"2026-05-01T04:00:00Z","v":9689,"vw":151.068579},{"c":150.26,"h":151.5,"l":150.05,"n":167,"o":151.25,"t":"2026-05-04T04:00:00Z","v":7119,"vw":151.069313},{"c":151.5964,"h":151.99,"l":151.44,"n":131,"o":151.66,"t":"2026-05-05T04:00:00Z","v":3395,"vw":151.768558},{"c":155.6536,"h":155.6536,"l":153.5,"n":148,"o":153.5,"t":"2026-05-06T04:00:00Z","v":10770,"vw":154.400982},{"c":154.3115,"h":155.89,"l":154.3,"n":105,"o":155.89,"t":"2026-05-07T04:00:00Z","v":3382,"vw":155.080442},{"c":155.1781,"h":155.54,"l":154.84,"n":96,"o":154.84,"t":"2026-05-08T04:00:00Z","v":3269,"vw":155.197577},{"c":155.13,"h":155.5,"l":154.93,"n":122,"o":155.5,"t":"2026-05-11T04:00:00Z","v":7197,"vw":155.194668},{"c":152.28,"h":152.85,"l":151.25,"n":98,"o":152.83,"t":"2026-05-12T04:00:00Z","v":27210,"vw":152.143975},{"c":154.6565,"h":154.6565,"l":152.35,"n":78,"o":152.37,"t":"2026-05-13T04:00:00Z","v":1822,"vw":153.14316},{"c":154.09,"h":154.56,"l":153.28,"n":123,"o":153.28,"t":"2026-05-14T04:00:00Z","v":3188,"vw":154.011252},{"c":150.4415,"h":151.08,"l":150.22,"n":81,"o":151.06,"t":"2026-05-15T04:00:00Z","v":2628,"vw":150.81487},{"c":150.1316,"h":150.89,"l":149.745,"n":76,"o":150.89,"t":"2026-05-18T04:00:00Z","v":3624,"vw":149.948166},{"c":148.3191,"h":149.33,"l":147.67,"n":78,"o":147.67,"t":"2026-05-19T04:00:00Z","v":2928,"vw":148.329667},{"c":150.36,"h":150.54,"l":148.8,"n":120,"o":148.92,"t":"2026-05-20T04:00:00Z","v":7100,"vw":149.61684},{"c":150.8066,"h":151.285,"l":149.35,"n":71,"o":149.35,"t":"2026-05-21T04:00:00Z","v":3370,"vw":150.322905},{"c":151.6848,"h":152.21,"l":151.68,"n":65,"o":152.02,"t":"2026-05-22T04:00:00Z","v":1564,"vw":152.03942},{"c":155.7334,"h":155.7334,"l":154.88,"n":115,"o":154.88,"t":"2026-05-26T04:00:00Z","v":4774,"vw":155.358299},{"c":156.0959,"h":156.6,"l":155.6401,"n":74,"o":156.42,"t":"2026-05-27T04:00:00Z","v":2254,"vw":156.197926},{"c":155.7649,"h":155.95,"l":154.42,"n":78,"o":154.42,"t":"2026-05-28T04:00:00Z","v":2384,"vw":155.301022},{"c":155.33,"h":156.17,"l":155.07,"n":103,"o":155.995,"t":"2026-05-29T04:00:00Z","v":23969,"vw":155.392336},{"c":157.492,"h":158.275,"l":155.79,"n":197,"o":156.17,"t":"2026-06-01T04:00:00Z","v":8959,"vw":157.025255},{"c":159.7654,"h":160,"l":158.52,"n":104,"o":159.04,"t":"2026-06-02T04:00:00Z","v":3265,"vw":159.479723},{"c":157.6846,"h":158.58,"l":157.6846,"n":74,"o":158.58,"t":"2026-06-03T04:00:00Z","v":1320,"vw":158.362353},{"c":158.145,"h":158.3,"l":156.66,"n":98,"o":156.74,"t":"2026-06-04T04:00:00Z","v":3538,"vw":157.421985},{"c":151.6424,"h":154.31,"l":151.03,"n":161,"o":154.31,"t":"2026-06-05T04:00:00Z","v":84366,"vw":151.788321},{"c":152.3417,"h":153.56,"l":152.13,"n":100,"o":153.56,"t":"2026-06-08T04:00:00Z","v":6870,"vw":153.308698},{"c":153.1185,"h":155.65,"l":151.335,"n":142,"o":155.65,"t":"2026-06-09T04:00:00Z","v":6815,"vw":152.921078},{"c":150.8199,"h":153,"l":150.8199,"n":73,"o":151.95,"t":"2026-06-10T04:00:00Z","v":3330,"vw":151.749589},{"c":154.0506,"h":154.15,"l":151.53,"n":90,"o":151.56,"t":"2026-06-11T04:00:00Z","v":6074,"vw":153.03557},{"c":155.1414,"h":155.6,"l":154.55,"n":89,"o":154.98,"t":"2026-06-12T04:00:00Z","v":75209,"vw":155.581802},{"c":159.3907,"h":159.66,"l":159.01,"n":197,"o":159.26,"t":"2026-06-15T04:00:00Z","v":23661,"vw":159.578893},{"c":157.043,"h":158.36,"l":157.043,"n":63,"o":158.36,"t":"2026-06-16T04:00:00Z","v":1496,"vw":157.962444},{"c":156.533,"h":158.67,"l":156.533,"n":104,"o":158.53,"t":"2026-06-17T04:00:00Z","v":3038,"vw":157.597097},{"c":160.2916,"h":160.2916,"l":159.64,"n":83,"o":159.64,"t":"2026-06-18T04:00:00Z","v":2373,"vw":159.846371},{"c":160.7056,"h":161.39,"l":160.585,"n":169,"o":161.19,"t":"2026-06-22T04:00:00Z","v":9205,"vw":160.820567},{"c":155.0935,"h":156.015,"l":155.0935,"n":81,"o":155.81,"t":"2026-06-23T04:00:00Z","v":3001,"vw":155.630875},{"c":154.53,"h":155.42,"l":153.77,"n":91,"o":153.77,"t":"2026-06-24T04:00:00Z","v":6210,"vw":154.519357},{"c":153.9087,"h":156.2,"l":153.84,"n":124,"o":156.2,"t":"2026-06-25T04:00:00Z","v":5292,"vw":154.409738},{"c":152.6383,"h":152.65,"l":150.935,"n":120,"o":151.41,"t":"2026-06-26T04:00:00Z","v":6661,"vw":152.150382},{"c":154.4833,"h":154.4833,"l":152.525,"n":148,"o":152.525,"t":"2026-06-29T04:00:00Z","v":5427,"vw":153.248931},{"c":156.97,"h":157.005,"l":155.9,"n":113,"o":155.91,"t":"2026-06-30T04:00:00Z","v":2997,"vw":156.791264},{"c":154.6408,"h":156.31,"l":154.6408,"n":80,"o":155.58,"t":"2026-07-01T04:00:00Z","v":2384,"vw":155.316439},{"c":153.69,"h":156.64,"l":152.85,"n":209,"o":155.57,"t":"2026-07-02T04:00:00Z","v":9615,"vw":154.327246},{"c":157.0222,"h":157.0222,"l":156.05,"n":84,"o":156.05,"t":"2026-07-06T04:00:00Z","v":1770,"vw":156.374},{"c":153.1027,"h":154.19,"l":153.1,"n":97,"o":154.19,"t":"2026-07-07T04:00:00Z","v":10789,"vw":153.433998},{"c":154.0659,"h":154.27,"l":153.005,"n":137,"o":153.61,"t":"2026-07-08T04:00:00Z","v":6476,"vw":153.718655},{"c":155.2421,"h":155.64,"l":155.2421,"n":72,"o":155.46,"t":"2026-07-09T04:00:00Z","v":2169,"vw":155.588484},{"c":155.84,"h":156.47,"l":155.66,"n":236,"o":155.95,"t":"2026-07-10T04:00:00Z","v":11293,"vw":156.034205},{"c":152.2928,"h":154.1,"l":152.265,"n":123,"o":153.9,"t":"2026-07-13T04:00:00Z","v":4330,"vw":153.176423},{"c":152.85,"h":153.37,"l":152.72,"n":91,"o":153.15,"t":"2026-07-14T04:00:00Z","v":34260,"vw":152.729171},{"c":153.8316,"h":154.46,"l":153.3,"n":103,"o":154.35,"t":"2026-07-15T04:00:00Z","v":17359,"vw":153.914111},{"c":152.1381,"h":153.205,"l":151.82,"n":101,"o":152.38,"t":"2026-07-16T04:00:00Z","v":5857,"vw":152.274823},{"c":149.4423,"h":150.26,"l":148.49,"n":120,"o":148.66,"t":"2026-07-17T04:00:00Z","v":3237,"vw":149.56302},{"c":149.7827,"h":150.53,"l":148.97,"n":265,"o":150.53,"t":"2026-07-20T04:00:00Z","v":15822,"vw":149.689945},{"c":152.4788,"h":152.81,"l":152.07,"n":109,"o":152.55,"t":"2026-07-21T04:00:00Z","v":7124,"vw":152.456849},{"c":152.7634,"h":153.59,"l":151.79,"n":99,"o":151.79,"t":"2026-07-22T04:00:00Z","v":4868,"vw":152.433289},{"c":151.46,"h":152.32,"l":150.635,"n":111,"o":152.07,"t":"2026-07-23T04:00:00Z","v":10768,"vw":151.485958},{"c":149.6611,"h":151.24,"l":149.6611,"n":197,"o":151.03,"t":"2026-07-24T04:00:00Z","v":12833,"vw":150.779655},{"c":150.4732,"h":152.05,"l":149.73,"n":140,"o":152.01,"t":"2026-07-27T04:00:00Z","v":6232,"vw":150.680773},{"c":148.8583,"h":149.32,"l":148.04,"n":108,"o":148.15,"t":"2026-07-28T04:00:00Z","v":4214,"vw":148.276847},{"c":146.39,"h":148.545,"l":146.39,"n":137,"o":148.39,"t":"2026-07-29T04:00:00Z","v":5749,"vw":147.592694},{"c":150.4389,"h":150.62,"l":149.36,"n":179,"o":149.36,"t":"2026-07-30T04:00:00Z","v":6233,"vw":150.001461},{"c":151.8854,"h":152.1001,"l":151.11,"n":92,"o":152.02,"t":"2026-07-31T04:00:00Z","v":2336,"vw":151.90191},{"c":153.47,"h":153.47,"l":152.62,"n":75,"o":152.62,"t":"2026-08-03T04:00:00Z","v":1343,"vw":153.212866},{"c":155.6109,"h":156.01,"l":155.24,"n":299,"o":155.38,"t":"2026-08-04T04:00:00Z","v":45553,"vw":155.878368},{"c":155.0334,"h":156.08,"l":154.87,"n":222,"o":156,"t":"2026-08-05T04:00:00Z","v":14371,"vw":155.463994},{"c":155.261,"h":155.405,"l":155.19,"n":135,"o":155.31,"t":"2026-08-06T04:00:00Z","v":6541,"vw":155.225378},{"c":156.5462,"h":156.5462,"l":155.64,"n":77,"o":155.64,"t":"2026-08-07T04:00:00Z","v":2766,"vw":156.254077},{"c":156.5862,"h":156.85,"l":156.45,"n":89,"o":156.68,"t":"2026-08-10T04:00:00Z","v":2207,"vw":156.697402},{"c":156.4451,"h":157,"l":156.04,"n":224,"o":157,"t":"2026-08-11T04:00:00Z","v":20589,"vw":156.178758},{"c":157.2038,"h":157.96,"l":157.2038,"n":76,"o":157.96,"t":"2026-08-12T04:00:00Z","v":4779,"vw":157.845125},{"c":157.325,"h":157.77,"l":157.19,"n":83,"o":157.43,"t":"2026-08-13T04:00:00Z","v":22152,"vw":157.336457},{"c":156.9614,"h":156.9614,"l":156.76,"n":155,"o":156.86,"t":"2026-08-14T04:00:00Z","v":4333,"vw":156.874904},{"c":157.6724,"h":158.145,"l":157.66,"n":176,"o":158.08,"t":"2026-08-17T04:00:00Z","v":11343,"vw":158.044227},{"c":155.1468,"h":155.84,"l":154.94,"n":64,"o":155.84,"t":"2026-08-18T04:00:00Z","v":1514,"vw":155.601909},{"c":155.3251,"h":155.69,"l":155.04,"n":69,"o":155.69,"t":"2026-08-19T04:00:00Z","v":1331,"vw":155.378615},{"c":155.199,"h":155.199,"l":155.03,"n":70,"o":155.03,"t":"2026-08-20T04:00:00Z","v":2015,"vw":155.087022},{"c":155.6121,"h":156.74,"l":155.59,"n":124,"o":156.71,"t":"2026-08-21T04:00:00Z","v":10856,"vw":155.805742},{"c":154.0814,"h":154.35,"l":153.81,"n":133,"o":154.35,"t":"2026-08-24T04:00:00Z","v":5347,"vw":154.047764},{"c":155.8826,"h":155.8826,"l":155.28,"n":113,"o":155.28,"t":"2026-08-25T04:00:00Z","v":1557,"vw":155.438602},{"c":156.3782,"h":157.03,"l":156.24,"n":67,"o":156.5,"t":"2026-08-26T04:00:00Z","v":10277,"vw":156.384982},{"c":157.385,"h":157.385,"l":156.9,"n":69,"o":156.96,"t":"2026-08-27T04:00:00Z","v":2579,"vw":156.976542},{"c":156.93,"h":158.34,"l":156.87,"n":85,"o":158.09,"t":"2026-08-28T04:00:00Z","v":2871,"vw":157.324545},{"c":156.7115,"h":157.53,"l":156.7115,"n":66,"o":157.53,"t":"2026-08-31T04:00:00Z","v":741,"vw":157.401868},{"c":156.8837,"h":157.807,"l":156.53,"n":105,"o":157.27,"t":"2026-09-01T04:00:00Z","v":14856,"vw":156.982172},{"c":157.2804,"h":157.2804,"l":156.65,"n":129,"o":156.72,"t":"2026-09-02T04:00:00Z","v":8481,"vw":156.864722},{"c":157.6376,"h":157.645,"l":156.43,"n":91,"o":156.43,"t":"2026-09-03T04:00:00Z","v":2148,"vw":157.411254},{"c":159.2723,"h":159.2723,"l":158.03,"n":41,"o":158.03,"t":"2026-09-04T04:00:00Z","v":1063,"vw":158.463771},{"c":158.38,"h":158.785,"l":158.22,"n":86,"o":158.77,"t":"2026-09-08T04:00:00Z","v":22758,"vw":158.374791},{"c":157.8566,"h":158.18,"l":157.8566,"n":61,"o":158.18,"t":"2026-09-09T04:00:00Z","v":1680,"vw":158.146088},{"c":155.3561,"h":155.65,"l":155.27,"n":57,"o":155.65,"t":"2026-09-10T04:00:00Z","v":1144,"vw":155.499573},{"c":156.5808,"h":156.5808,"l":156.46,"n":59,"o":156.46,"t":"2026-09-11T04:00:00Z","v":2910,"vw":156.46},{"c":154.8503,"h":154.8503,"l":154.39,"n":133,"o":154.39,"t":"2026-09-14T04:00:00Z","v":2108,"vw":154.561286},{"c":153.243,"h":153.73,"l":153.243,"n":56,"o":153.73,"t":"2026-09-15T04:00:00Z","v":777,"vw":153.73},{"c":153.6656,"h":154.72,"l":153.6656,"n":52,"o":154.72,"t":"2026-09-16T04:00:00Z","v":14841,"vw":154.45966},{"c":156,"h":156,"l":155.28,"n":62,"o":155.28,"t":"2026-09-17T04:00:00Z","v":1314,"vw":155.642507},{"c":156.989,"h":156.989,"l":156.12,"n":109,"o":156.12,"t":"2026-09-18T04:00:00Z","v":5212,"vw":156.295592},{"c":160.15,"h":160.47,"l":158.95,"n":150,"o":159.45,"t":"2026-09-21T04:00:00Z","v":13421,"vw":159.791187},{"c":160.3199,"h":160.3199,"l":159.95,"n":89,"o":159.95,"t":"2026-09-22T04:00:00Z","v":1800,"vw":160.120124},{"c":157.9023,"h":159.12,"l":157.73,"n":86,"o":159.12,"t":"2026-09-23T04:00:00Z","v":2425,"vw":158.284505},{"c":157.556,"h":157.74,"l":157.315,"n":87,"o":157.74,"t":"2026-09-24T04:00:00Z","v":1460,"vw":157.497362},{"c":158.0135,"h":158.31,"l":157.86,"n":114,"o":157.92,"t":"2026-09-25T04:00:00Z","v":8628,"vw":158.093294},{"c":157.2401,"h":157.66,"l":156.37,"n":110,"o":156.67,"t":"2026-09-28T04:00:00Z","v":3491,"vw":156.749744},{"c":156.8507,"h":156.94,"l":156.3,"n":71,"o":156.64,"t":"2026-09-29T04:00:00Z","v":2645,"vw":156.655808},{"c":156.1603,"h":156.66,"l":156.03,"n":61,"o":156.1,"t":"2026-09-30T04:00:00Z","v":90489,"vw":156.031993},{"c":155.7406,"h":155.86,"l":155.1301,"n":108,"o":155.7,"t":"2026-10-01T04:00:00Z","v":2401,"vw":155.502061},{"c":157.1117,"h":157.4,"l":156.6,"n":90,"o":156.6,"t":"2026-10-02T04:00:00Z","v":30920,"vw":156.759935},{"c":159.53,"h":159.53,"l":158.97,"n":76,"o":158.97,"t":"2026-10-05T04:00:00Z","v":1158,"vw":159.283304},{"c":159.1554,"h":159.1554,"l":159.03,"n":72,"o":159.03,"t":"2026-10-06T04:00:00Z","v":1058,"vw":159.03},{"c":157.2554,"h":157.43,"l":156.535,"n":104,"o":156.71,"t":"2026-10-07T04:00:00Z","v":1672,"vw":156.989929},{"c":154.5981,"h":155.33,"l":154.47,"n":60,"o":155.33,"t":"2026-10-08T04:00:00Z","v":1120,"vw":155.173023},{"c":156.2518,"h":156.2518,"l":156.2518,"n":37,"o":156.2518,"t":"2026-10-09T04:00:00Z","v":265,"vw":156.2518},{"c":155.6767,"h":156.29,"l":155.67,"n":60,"o":156.29,"t":"2026-10-12T04:00:00Z","v":1262,"vw":155.909811},{"c":155.8785,"h":155.8785,"l":155.26,"n":61,"o":155.26,"t":"2026-10-13T04:00:00Z","v":2257,"vw":155.614349},{"c":153.6064,"h":155.02,"l":153.42,"n":70,"o":154.45,"t":"2026-10-14T04:00:00Z","v":39677,"vw":153.700034},{"c":153.1178,"h":153.1814,"l":151.66,"n":92,"o":151.82,"t":"2026-10-15T04:00:00Z","v":4135,"vw":152.427521},{"c":150.5061,"h":151.24,"l":150.43,"n":166,"o":151.17,"t":"2026-10-16T04:00:00Z","v":9530,"vw":151.096326},{"c":150.646,"h":151.45,"l":150.646,"n":95,"o":151.45,"t":"2026-10-19T04:00:00Z","v":1027,"vw":151.022278},{"c":151.1947,"h":151.42,"l":149.8,"n":84,"o":149.8,"t":"2026-10-20T04:00:00Z","v":3434,"vw":150.84508},{"c":151.5673,"h":151.62,"l":151.5673,"n":57,"o":151.62,"t":"2026-10-21T04:00:00Z","v":1459,"vw":151.62},{"c":147.5772,"h":148.13,"l":147.38,"n":192,"o":148.13,"t":"2026-10-22T04:00:00Z","v":4622,"vw":147.635155}],"volatilityBars":[{"c":159.79,"h":159.83,"l":159.705,"n":5,"o":159.705,"t":"2026-09-22T13:15:00Z","v":500,"vw":159.79},{"c":159.95,"h":159.95,"l":159.95,"n":2,"o":159.95,"t":"2026-09-22T13:30:00Z","v":183,"vw":159.95},{"c":160.21,"h":160.29,"l":160.17,"n":5,"o":160.17,"t":"2026-09-22T18:30:00Z","v":392,"vw":160.223333},{"c":159.12,"h":159.12,"l":159.12,"n":7,"o":159.12,"t":"2026-09-23T13:30:00Z","v":184,"vw":159.12},{"c":158.37,"h":158.52,"l":158.37,"n":3,"o":158.37,"t":"2026-09-23T15:15:00Z","v":423,"vw":158.449078},{"c":158.2035,"h":158.2035,"l":158.2035,"n":1,"o":158.2035,"t":"2026-09-23T16:00:00Z","v":130,"vw":158.2035},{"c":157.73,"h":157.73,"l":157.73,"n":10,"o":157.73,"t":"2026-09-23T17:15:00Z","v":634,"vw":157.73},{"c":157.87,"h":157.87,"l":157.87,"n":1,"o":157.87,"t":"2026-09-23T17:30:00Z","v":100,"vw":157.87},{"c":157.7,"h":157.74,"l":157.7,"n":5,"o":157.74,"t":"2026-09-24T13:30:00Z","v":329,"vw":157.726012},{"c":157.315,"h":157.315,"l":157.315,"n":1,"o":157.315,"t":"2026-09-24T14:15:00Z","v":291,"vw":157.315},{"c":157.37,"h":157.41,"l":157.37,"n":4,"o":157.41,"t":"2026-09-24T19:30:00Z","v":237,"vw":157.39},{"c":157.92,"h":157.92,"l":157.92,"n":5,"o":157.92,"t":"2026-09-25T13:30:00Z","v":457,"vw":157.92},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-09-25T15:30:00Z","v":548,"vw":158},{"c":158.31,"h":158.31,"l":158,"n":58,"o":158,"t":"2026-09-25T16:00:00Z","v":6796,"vw":158.126175},{"c":157.86,"h":157.86,"l":157.86,"n":3,"o":157.86,"t":"2026-09-25T18:00:00Z","v":192,"vw":157.86},{"c":157.965,"h":157.965,"l":157.965,"n":2,"o":157.965,"t":"2026-09-25T19:15:00Z","v":317,"vw":157.965},{"c":157.97,"h":157.97,"l":157.97,"n":3,"o":157.97,"t":"2026-09-25T19:45:00Z","v":168,"vw":157.97},{"c":157.07,"h":157.07,"l":156.765,"n":10,"o":156.765,"t":"2026-09-28T13:15:00Z","v":1000,"vw":156.978},{"c":156.67,"h":156.67,"l":156.67,"n":11,"o":156.67,"t":"2026-09-28T13:30:00Z","v":481,"vw":156.67},{"c":156.7,"h":156.7,"l":156.7,"n":2,"o":156.7,"t":"2026-09-28T14:15:00Z","v":200,"vw":156.7},{"c":156.37,"h":156.37,"l":156.37,"n":9,"o":156.37,"t":"2026-09-28T16:00:00Z","v":801,"vw":156.37},{"c":157.66,"h":157.66,"l":157.66,"n":4,"o":157.66,"t":"2026-09-28T17:00:00Z","v":141,"vw":157.66},{"c":157.54,"h":157.54,"l":157.54,"n":2,"o":157.54,"t":"2026-09-28T17:15:00Z","v":101,"vw":157.54},{"c":157.405,"h":157.405,"l":157.405,"n":1,"o":157.405,"t":"2026-09-28T18:00:00Z","v":267,"vw":157.405},{"c":156.64,"h":156.64,"l":156.64,"n":4,"o":156.64,"t":"2026-09-29T13:30:00Z","v":211,"vw":156.64},{"c":156.53,"h":156.53,"l":156.53,"n":1,"o":156.53,"t":"2026-09-29T15:45:00Z","v":670,"vw":156.53},{"c":156.3,"h":156.3,"l":156.3,"n":1,"o":156.3,"t":"2026-09-29T17:45:00Z","v":281,"vw":156.3},{"c":156.94,"h":156.94,"l":156.94,"n":2,"o":156.94,"t":"2026-09-29T18:45:00Z","v":327,"vw":156.94},{"c":156.85,"h":156.85,"l":156.85,"n":3,"o":156.85,"t":"2026-09-29T19:00:00Z","v":137,"vw":156.85},{"c":156.85,"h":156.875,"l":156.84,"n":4,"o":156.875,"t":"2026-09-29T19:30:00Z","v":450,"vw":156.853889},{"c":156.1,"h":156.1,"l":156.1,"n":3,"o":156.1,"t":"2026-09-30T13:30:00Z","v":135,"vw":156.1},{"c":156.5,"h":156.66,"l":156.5,"n":2,"o":156.66,"t":"2026-09-30T14:00:00Z","v":200,"vw":156.58},{"c":156.215,"h":156.215,"l":156.215,"n":1,"o":156.215,"t":"2026-09-30T16:45:00Z","v":227,"vw":156.215},{"c":156.03,"h":156.03,"l":156.03,"n":1,"o":156.03,"t":"2026-09-30T18:00:00Z","v":89350,"vw":156.03},{"c":156.145,"h":156.145,"l":156.12,"n":3,"o":156.12,"t":"2026-09-30T19:45:00Z","v":210,"vw":156.1325},{"c":155.7,"h":155.7,"l":155.7,"n":6,"o":155.7,"t":"2026-10-01T13:30:00Z","v":157,"vw":155.7},{"c":155.1301,"h":155.1301,"l":155.1301,"n":1,"o":155.1301,"t":"2026-10-01T16:45:00Z","v":500,"vw":155.1301},{"c":155.71,"h":155.71,"l":155.7,"n":8,"o":155.7,"t":"2026-10-01T18:15:00Z","v":612,"vw":155.704932},{"c":155.86,"h":155.86,"l":155.86,"n":6,"o":155.86,"t":"2026-10-01T19:30:00Z","v":378,"vw":155.86},{"c":156.84,"h":156.84,"l":156.6,"n":23,"o":156.6,"t":"2026-10-02T13:30:00Z","v":7754,"vw":156.649198},{"c":156.95,"h":156.95,"l":156.95,"n":3,"o":156.95,"t":"2026-10-02T13:45:00Z","v":252,"vw":156.95},{"c":157.4,"h":157.4,"l":157.39,"n":3,"o":157.39,"t":"2026-10-02T14:30:00Z","v":700,"vw":157.398571},{"c":156.95,"h":156.95,"l":156.695,"n":7,"o":156.695,"t":"2026-10-02T15:30:00Z","v":1108,"vw":156.857967},{"c":156.815,"h":156.815,"l":156.815,"n":2,"o":156.815,"t":"2026-10-02T16:45:00Z","v":101,"vw":156.815},{"c":156.74,"h":156.74,"l":156.74,"n":2,"o":156.74,"t":"2026-10-02T17:00:00Z","v":20522,"vw":156.74},{"c":156.78,"h":156.78,"l":156.78,"n":1,"o":156.78,"t":"2026-10-02T17:15:00Z","v":100,"vw":156.78},{"c":158.97,"h":158.97,"l":158.97,"n":4,"o":158.97,"t":"2026-10-05T19:45:00Z","v":189,"vw":158.97},{"c":159.53,"h":159.53,"l":159.53,"n":4,"o":159.53,"t":"2026-10-05T20:00:00Z","v":130,"vw":159.53},{"c":159.03,"h":159.03,"l":159.03,"n":4,"o":159.03,"t":"2026-10-06T15:15:00Z","v":487,"vw":159.03},{"c":156.71,"h":156.71,"l":156.71,"n":3,"o":156.71,"t":"2026-10-07T13:30:00Z","v":300,"vw":156.71},{"c":156.535,"h":156.535,"l":156.535,"n":1,"o":156.535,"t":"2026-10-07T13:45:00Z","v":100,"vw":156.535},{"c":156.97,"h":156.97,"l":156.97,"n":1,"o":156.97,"t":"2026-10-07T15:00:00Z","v":100,"vw":156.97},{"c":157.33,"h":157.33,"l":157.33,"n":1,"o":157.33,"t":"2026-10-07T17:15:00Z","v":100,"vw":157.33},{"c":157.3,"h":157.3,"l":157.3,"n":1,"o":157.3,"t":"2026-10-07T18:00:00Z","v":100,"vw":157.3},{"c":157.43,"h":157.43,"l":157.43,"n":2,"o":157.43,"t":"2026-10-07T18:45:00Z","v":172,"vw":157.43},{"c":155.33,"h":155.33,"l":155.33,"n":4,"o":155.33,"t":"2026-10-08T13:30:00Z","v":405,"vw":155.33},{"c":155.245,"h":155.245,"l":155.245,"n":2,"o":155.245,"t":"2026-10-08T15:15:00Z","v":101,"vw":155.245},{"c":154.47,"h":154.47,"l":154.47,"n":3,"o":154.47,"t":"2026-10-08T19:30:00Z","v":105,"vw":154.47},{"c":156.105,"h":156.29,"l":156.105,"n":5,"o":156.29,"t":"2026-10-12T13:30:00Z","v":244,"vw":156.211941},{"c":155.8518,"h":155.87,"l":155.8518,"n":4,"o":155.87,"t":"2026-10-12T15:00:00Z","v":401,"vw":155.865416},{"c":155.675,"h":155.675,"l":155.675,"n":2,"o":155.675,"t":"2026-10-12T19:00:00Z","v":174,"vw":155.675},{"c":155.67,"h":155.67,"l":155.67,"n":1,"o":155.67,"t":"2026-10-12T19:45:00Z","v":100,"vw":155.67},{"c":155.55,"h":155.55,"l":155.26,"n":4,"o":155.26,"t":"2026-10-13T13:30:00Z","v":308,"vw":155.354771},{"c":155.77,"h":155.77,"l":155.4921,"n":5,"o":155.4921,"t":"2026-10-13T14:00:00Z","v":316,"vw":155.677367},{"c":155.75,"h":155.75,"l":155.655,"n":2,"o":155.655,"t":"2026-10-13T15:15:00Z","v":339,"vw":155.721976},{"c":155.725,"h":155.725,"l":155.725,"n":1,"o":155.725,"t":"2026-10-13T16:45:00Z","v":100,"vw":155.725},{"c":155.4973,"h":155.4973,"l":155.4973,"n":6,"o":155.4973,"t":"2026-10-13T17:15:00Z","v":329,"vw":155.4973},{"c":155.73,"h":155.73,"l":155.73,"n":2,"o":155.73,"t":"2026-10-13T19:45:00Z","v":264,"vw":155.73},{"c":154.56,"h":154.56,"l":154.56,"n":1,"o":154.56,"t":"2026-10-14T13:15:00Z","v":500,"vw":154.56},{"c":155.02,"h":155.02,"l":154.45,"n":11,"o":154.45,"t":"2026-10-14T13:30:00Z","v":728,"vw":154.621113},{"c":154.15,"h":154.15,"l":154.15,"n":1,"o":154.15,"t":"2026-10-14T15:15:00Z","v":680,"vw":154.15},{"c":153.67,"h":153.67,"l":153.67,"n":1,"o":153.67,"t":"2026-10-14T18:15:00Z","v":100,"vw":153.67},{"c":153.535,"h":153.535,"l":153.535,"n":1,"o":153.535,"t":"2026-10-14T18:30:00Z","v":289,"vw":153.535},{"c":153.42,"h":153.68,"l":153.42,"n":7,"o":153.61,"t":"2026-10-14T19:15:00Z","v":36855,"vw":153.677604},{"c":151.82,"h":151.82,"l":151.82,"n":3,"o":151.82,"t":"2026-10-15T13:30:00Z","v":276,"vw":151.82},{"c":151.66,"h":151.66,"l":151.66,"n":1,"o":151.66,"t":"2026-10-15T13:45:00Z","v":400,"vw":151.66},{"c":151.84,"h":151.84,"l":151.84,"n":1,"o":151.84,"t":"2026-10-15T14:15:00Z","v":390,"vw":151.84},{"c":152.57,"h":152.72,"l":152.57,"n":11,"o":152.72,"t":"2026-10-15T16:00:00Z","v":1420,"vw":152.644613},{"c":152.46,"h":152.46,"l":152.46,"n":2,"o":152.46,"t":"2026-10-15T18:30:00Z","v":130,"vw":152.46},{"c":153.1814,"h":153.1814,"l":153,"n":17,"o":153,"t":"2026-10-15T19:45:00Z","v":976,"vw":153.091968},{"c":151.17,"h":151.17,"l":151.17,"n":1,"o":151.17,"t":"2026-10-16T15:00:00Z","v":3410,"vw":151.17},{"c":151.23,"h":151.23,"l":151.23,"n":1,"o":151.23,"t":"2026-10-16T15:15:00Z","v":100,"vw":151.23},{"c":151.235,"h":151.24,"l":151.23,"n":35,"o":151.23,"t":"2026-10-16T15:30:00Z","v":3331,"vw":151.233788},{"c":150.61,"h":150.61,"l":150.53,"n":6,"o":150.54,"t":"2026-10-16T18:15:00Z","v":1204,"vw":150.550909},{"c":150.58,"h":150.58,"l":150.58,"n":3,"o":150.58,"t":"2026-10-16T18:30:00Z","v":112,"vw":150.58},{"c":150.43,"h":150.43,"l":150.43,"n":2,"o":150.43,"t":"2026-10-16T19:45:00Z","v":142,"vw":150.43},{"c":151.31,"h":151.45,"l":151.31,"n":4,"o":151.45,"t":"2026-10-19T13:30:00Z","v":245,"vw":151.38},{"c":150.7361,"h":150.7361,"l":150.7361,"n":2,"o":150.7361,"t":"2026-10-19T17:45:00Z","v":260,"vw":150.7361},{"c":150.03,"h":150.03,"l":149.8,"n":2,"o":149.8,"t":"2026-10-20T13:30:00Z","v":823,"vw":149.827947},{"c":151.42,"h":151.42,"l":151.22,"n":3,"o":151.22,"t":"2026-10-20T16:15:00Z","v":664,"vw":151.268485},{"c":151.36,"h":151.36,"l":151.36,"n":4,"o":151.36,"t":"2026-10-20T16:30:00Z","v":663,"vw":151.36},{"c":151.22,"h":151.33,"l":151.22,"n":3,"o":151.33,"t":"2026-10-20T17:30:00Z","v":208,"vw":151.275},{"c":151.185,"h":151.185,"l":151.185,"n":1,"o":151.185,"t":"2026-10-20T18:45:00Z","v":100,"vw":151.185},{"c":151.3,"h":151.3,"l":151.3,"n":1,"o":151.3,"t":"2026-10-20T19:15:00Z","v":137,"vw":151.3},{"c":151.195,"h":151.195,"l":151.195,"n":1,"o":151.195,"t":"2026-10-20T19:45:00Z","v":100,"vw":151.195},{"c":151.62,"h":151.62,"l":151.62,"n":4,"o":151.62,"t":"2026-10-21T13:30:00Z","v":851,"vw":151.62},{"c":148.13,"h":148.13,"l":148.13,"n":2,"o":148.13,"t":"2026-10-22T14:15:00Z","v":300,"vw":148.13},{"c":147.66,"h":147.79,"l":147.66,"n":4,"o":147.79,"t":"2026-10-22T15:15:00Z","v":258,"vw":147.725},{"c":147.63,"h":147.63,"l":147.63,"n":1,"o":147.63,"t":"2026-10-22T15:30:00Z","v":100,"vw":147.63},{"c":147.85,"h":147.85,"l":147.85,"n":2,"o":147.85,"t":"2026-10-22T16:00:00Z","v":200,"vw":147.85},{"c":147.45,"h":147.45,"l":147.45,"n":1,"o":147.45,"t":"2026-10-22T17:00:00Z","v":100,"vw":147.45},{"c":147.68,"h":147.68,"l":147.68,"n":1,"o":147.68,"t":"2026-10-22T17:15:00Z","v":100,"vw":147.68},{"c":147.4048,"h":147.59,"l":147.4048,"n":7,"o":147.59,"t":"2026-10-22T18:30:00Z","v":541,"vw":147.486177},{"c":147.38,"h":147.38,"l":147.38,"n":1,"o":147.38,"t":"2026-10-22T19:00:00Z","v":256,"vw":147.38},{"c":147.58,"h":147.58,"l":147.45,"n":6,"o":147.45,"t":"2026-10-22T19:45:00Z","v":733,"vw":147.561429}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.242352784581602,"strike":160.15294430836795,"iv":0.38253892254761274,"gamma":0.02005228840495109,"theta":-0.09178950727743959,"vega":0.13165730569434556,"rho":0.026175479632281246,"breakevenPct":10.040912209304388},{"delta":0.3,"premium":2.4488793352571867,"strike":156.02241329485628,"iv":0.32548252846471804,"gamma":0.02578320008615823,"theta":-0.08664011179885406,"vega":0.144058591678484,"rho":0.03149959297181479,"breakevenPct":7.381961868170312},{"delta":0.35,"premium":2.45,"strike":152.77278290365504,"iv":0.2614784776664971,"gamma":0.034231574349444356,"theta":-0.07576549815425053,"vega":0.15342867464070012,"rho":0.0368219336631332,"breakevenPct":5.180734492628278},{"delta":0.4,"premium":2.9940878990243056,"strike":151.24953393238027,"iv":0.2625766712335838,"gamma":0.035359577351292366,"theta":-0.07900939184097024,"vega":0.16031293656705028,"rho":0.042288402521562365,"breakevenPct":4.517243741854822},{"delta":0.45,"premium":3.433526011560694,"strike":149.76589595375722,"iv":0.2538482658959538,"gamma":0.03746820809248555,"theta":-0.07875520231213873,"vega":0.16455115606936416,"rho":0.047730809322011354,"breakevenPct":3.8096819598948306},{"delta":0.5,"premium":3.809073107049608,"strike":148.3864229765013,"iv":0.23936422976501304,"gamma":0.04004308093994778,"theta":-0.07595013054830287,"vega":0.16576135770234987,"rho":0.053139717999795055,"breakevenPct":3.12941029071626},{"delta":0.55,"premium":4.219736842105263,"strike":147.1578947368421,"iv":0.22741578947368418,"gamma":0.041794736842105266,"theta":-0.0727421052631579,"vega":0.16453684210526315,"rho":0.058570333755155315,"breakevenPct":2.5752159405025767},{"delta":0.6,"premium":4.989324324324324,"strike":145.9081081081081,"iv":0.23274324324324325,"gamma":0.03988864864864865,"theta":-0.07345513513513514,"vega":0.16068648648648648,"rho":0.06391675087733419,"breakevenPct":2.2498275021022476},{"delta":0.65,"premium":5.952065527065527,"strike":144.53276353276354,"iv":0.24143618233618236,"gamma":0.03681880341880342,"theta":-0.07371965811965812,"vega":0.15393675213675212,"rho":0.06916670977503118,"breakevenPct":1.9702427338566184},{"delta":0.7,"premium":7.110638297872339,"strike":142.98480243161094,"iv":0.2520121580547112,"gamma":0.03317112462006079,"theta":-0.07315896656534955,"vega":0.14458145896656535,"rho":0.07429878534526256,"breakevenPct":1.70638874398164},{"delta":0.75,"premium":8.543661971830984,"strike":141.1737089201878,"iv":0.264037558685446,"gamma":0.028903755868544607,"theta":-0.07116103286384977,"vega":0.1321075117370892,"rho":0.0792399855121314,"breakevenPct":1.4502042944430218},{"delta":0.8,"premium":10.694117647058825,"strike":138.7058823529412,"iv":0.28820588235294115,"gamma":0.023352941176470587,"theta":-0.06941764705882353,"vega":0.11644117647058823,"rho":0.08368257929262839,"breakevenPct":1.2351501451443725},{"delta":0.85,"premium":14.047826086956523,"strike":135.05797101449275,"iv":0.3288246376811594,"gamma":0.017081159420289857,"theta":-0.06690434782608695,"vega":0.0970304347826087,"rho":0.08720592871758485,"breakevenPct":1.0357948934179972},{"delta":0.9,"premium":15.402866242038218,"strike":133.21019108280254,"iv":0.302024203821656,"gamma":0.013920382165605092,"theta":-0.05063312101910826,"vega":0.07286305732484075,"rho":0.09212648962924744,"breakevenPct":0.701908780516751}],"put":[{"delta":0.2,"premium":2.171709664126836,"strike":134.4341932825367,"iv":0.4421953668242324,"gamma":0.01528704958361459,"theta":-0.08519895979240744,"vega":0.11598138245824026,"rho":-0.025983011360641628,"breakevenPct":10.377427123966381},{"delta":0.25,"premium":2.35188593714406,"strike":139.0188593714406,"iv":0.36136447613779177,"gamma":0.02122455676498811,"theta":-0.07784345380565125,"vega":0.13166273374817122,"rho":-0.03232542645311027,"breakevenPct":7.392894407607312},{"delta":0.3,"premium":2.45,"strike":142.24383252160789,"iv":0.2973318896213987,"gamma":0.028259309726662123,"theta":-0.06863174069422741,"vega":0.14402488563647883,"rho":-0.0386700765025586,"breakevenPct":5.274098897656356},{"delta":0.35,"premium":2.45,"strike":144.58891812480726,"iv":0.24216617458062967,"gamma":0.03700632690991778,"theta":-0.05783831996628196,"vega":0.15338159214776093,"rho":-0.04504109311011692,"breakevenPct":3.6850420493089278},{"delta":0.4,"premium":3.2575580771963155,"strike":145.75121681599657,"iv":0.2614176953513446,"gamma":0.03559607982283932,"theta":-0.06554404597800782,"vega":0.16027735128920567,"rho":-0.05118523108465577,"breakevenPct":3.444665748638509},{"delta":0.45,"premium":3.7417101827676245,"strike":147.0835509138381,"iv":0.2539211488250653,"gamma":0.03745900783289817,"theta":-0.0644822454308094,"vega":0.16460861618798955,"rho":-0.057428801194277,"breakevenPct":2.869927921745028},{"delta":0.5,"premium":3.940817409766454,"strike":148.31634819532908,"iv":0.22852590233545647,"gamma":0.042039915074309986,"theta":-0.0569895966029724,"vega":0.16567346072186837,"rho":-0.06367983079724777,"breakevenPct":2.169487708424728},{"delta":0.55,"premium":4.139476386036962,"strike":149.36550308008214,"iv":0.20588562628336754,"gamma":0.04612895277207392,"theta":-0.04920143737166324,"vega":0.1643400410677618,"rho":-0.06989919769598615,"breakevenPct":1.5931819454189606},{"delta":0.6,"premium":4.61262278978389,"strike":150.37524557956777,"iv":0.19803555992141456,"gamma":0.046775049115913556,"theta":-0.04476129666011788,"vega":0.16036110019646366,"rho":-0.07615700536035293,"breakevenPct":1.229578288662562},{"delta":0.65,"premium":5.1629707112970715,"strike":151.3807531380753,"iv":0.19191966527196652,"gamma":0.046290794979079494,"theta":-0.04006276150627615,"vega":0.1537539748953975,"rho":-0.08240895741724576,"breakevenPct":0.921156908534498},{"delta":0.7,"premium":5.849999999999999,"strike":152.44444444444446,"iv":0.18862222222222222,"gamma":0.04423333333333333,"theta":-0.03522222222222223,"vega":0.1443111111111111,"rho":-0.08867832893040667,"breakevenPct":0.6659264138061737},{"delta":0.75,"premium":6.722054973821988,"strike":153.6413612565445,"iv":0.1876696335078534,"gamma":0.04065523560209424,"theta":-0.030062827225130893,"vega":0.13196570680628272,"rho":-0.09501614687587939,"breakevenPct":0.4457963135751931},{"delta":0.8,"premium":7.662408759124089,"strike":154.8832116788321,"iv":0.18465547445255473,"gamma":0.03639708029197079,"theta":-0.02357737226277371,"vega":0.11636496350364961,"rho":-0.10137041206059341,"breakevenPct":0.24149874119577763},{"delta":0.85,"premium":11.307261410788382,"strike":158.65560165975103,"iv":0.22970995850622405,"gamma":0.024360995850622406,"theta":-0.023684232365145233,"vega":0.09691286307053942,"rho":-0.10944175045667318,"breakevenPct":0.1550779870043242},{"delta":0.9,"premium":13.21486486486486,"strike":160.86486486486487,"iv":0.22391081081081074,"gamma":0.01900270270270271,"theta":-0.012390090090090088,"vega":0.07297027027027028,"rho":-0.11648654512393573,"breakevenPct":0.04933011332373893}]},"raw":{"call":[{"delta":0.25,"premium":2.242352784581602,"strike":160.15294430836795,"iv":0.38253892254761274,"gamma":0.02005228840495109,"theta":-0.09178950727743959,"vega":0.13165730569434556,"rho":0.026175479632281246,"breakevenPct":10.040912209304388},{"delta":0.3,"premium":2.4488793352571867,"strike":156.02241329485628,"iv":0.32548252846471804,"gamma":0.02578320008615823,"theta":-0.08664011179885406,"vega":0.144058591678484,"rho":0.03149959297181479,"breakevenPct":7.381961868170312},{"delta":0.35,"premium":2.45,"strike":152.77278290365504,"iv":0.2614784776664971,"gamma":0.034231574349444356,"theta":-0.07576549815425053,"vega":0.15342867464070012,"rho":0.0368219336631332,"breakevenPct":5.180734492628278},{"delta":0.4,"premium":2.9940878990243056,"strike":151.24953393238027,"iv":0.2625766712335838,"gamma":0.035359577351292366,"theta":-0.07900939184097024,"vega":0.16031293656705028,"rho":0.042288402521562365,"breakevenPct":4.517243741854822},{"delta":0.45,"premium":3.433526011560694,"strike":149.76589595375722,"iv":0.2538482658959538,"gamma":0.03746820809248555,"theta":-0.07875520231213873,"vega":0.16455115606936416,"rho":0.047730809322011354,"breakevenPct":3.8096819598948306},{"delta":0.5,"premium":3.809073107049608,"strike":148.3864229765013,"iv":0.23936422976501304,"gamma":0.04004308093994778,"theta":-0.07595013054830287,"vega":0.16576135770234987,"rho":0.053139717999795055,"breakevenPct":3.12941029071626},{"delta":0.55,"premium":4.219736842105263,"strike":147.1578947368421,"iv":0.22741578947368418,"gamma":0.041794736842105266,"theta":-0.0727421052631579,"vega":0.16453684210526315,"rho":0.058570333755155315,"breakevenPct":2.5752159405025767},{"delta":0.6,"premium":4.989324324324324,"strike":145.9081081081081,"iv":0.23274324324324325,"gamma":0.03988864864864865,"theta":-0.07345513513513514,"vega":0.16068648648648648,"rho":0.06391675087733419,"breakevenPct":2.2498275021022476},{"delta":0.65,"premium":5.952065527065527,"strike":144.53276353276354,"iv":0.24143618233618236,"gamma":0.03681880341880342,"theta":-0.07371965811965812,"vega":0.15393675213675212,"rho":0.06916670977503118,"breakevenPct":1.9702427338566184},{"delta":0.7,"premium":7.110638297872339,"strike":142.98480243161094,"iv":0.2520121580547112,"gamma":0.03317112462006079,"theta":-0.07315896656534955,"vega":0.14458145896656535,"rho":0.07429878534526256,"breakevenPct":1.70638874398164},{"delta":0.75,"premium":8.543661971830984,"strike":141.1737089201878,"iv":0.264037558685446,"gamma":0.028903755868544607,"theta":-0.07116103286384977,"vega":0.1321075117370892,"rho":0.0792399855121314,"breakevenPct":1.4502042944430218},{"delta":0.8,"premium":10.694117647058825,"strike":138.7058823529412,"iv":0.28820588235294115,"gamma":0.023352941176470587,"theta":-0.06941764705882353,"vega":0.11644117647058823,"rho":0.08368257929262839,"breakevenPct":1.2351501451443725},{"delta":0.85,"premium":14.047826086956523,"strike":135.05797101449275,"iv":0.3288246376811594,"gamma":0.017081159420289857,"theta":-0.06690434782608695,"vega":0.0970304347826087,"rho":0.08720592871758485,"breakevenPct":1.0357948934179972},{"delta":0.9,"premium":15.402866242038218,"strike":133.21019108280254,"iv":0.302024203821656,"gamma":0.013920382165605092,"theta":-0.05063312101910826,"vega":0.07286305732484075,"rho":0.09212648962924744,"breakevenPct":0.701908780516751}],"put":[{"delta":0.2,"premium":2.171709664126836,"strike":134.4341932825367,"iv":0.4421953668242324,"gamma":0.01528704958361459,"theta":-0.08519895979240744,"vega":0.11598138245824026,"rho":-0.025983011360641628,"breakevenPct":10.377427123966381},{"delta":0.25,"premium":2.35188593714406,"strike":139.0188593714406,"iv":0.36136447613779177,"gamma":0.02122455676498811,"theta":-0.07784345380565125,"vega":0.13166273374817122,"rho":-0.03232542645311027,"breakevenPct":7.392894407607312},{"delta":0.3,"premium":2.45,"strike":142.24383252160789,"iv":0.2973318896213987,"gamma":0.028259309726662123,"theta":-0.06863174069422741,"vega":0.14402488563647883,"rho":-0.0386700765025586,"breakevenPct":5.274098897656356},{"delta":0.35,"premium":2.45,"strike":144.58891812480726,"iv":0.24216617458062967,"gamma":0.03700632690991778,"theta":-0.05783831996628196,"vega":0.15338159214776093,"rho":-0.04504109311011692,"breakevenPct":3.6850420493089278},{"delta":0.4,"premium":3.2575580771963155,"strike":145.75121681599657,"iv":0.2614176953513446,"gamma":0.03559607982283932,"theta":-0.06554404597800782,"vega":0.16027735128920567,"rho":-0.05118523108465577,"breakevenPct":3.444665748638509},{"delta":0.45,"premium":3.7417101827676245,"strike":147.0835509138381,"iv":0.2539211488250653,"gamma":0.03745900783289817,"theta":-0.0644822454308094,"vega":0.16460861618798955,"rho":-0.057428801194277,"breakevenPct":2.869927921745028},{"delta":0.5,"premium":3.940817409766454,"strike":148.31634819532908,"iv":0.22852590233545647,"gamma":0.042039915074309986,"theta":-0.0569895966029724,"vega":0.16567346072186837,"rho":-0.06367983079724777,"breakevenPct":2.169487708424728},{"delta":0.55,"premium":4.139476386036962,"strike":149.36550308008214,"iv":0.20588562628336754,"gamma":0.04612895277207392,"theta":-0.04920143737166324,"vega":0.1643400410677618,"rho":-0.06989919769598615,"breakevenPct":1.5931819454189606},{"delta":0.6,"premium":4.61262278978389,"strike":150.37524557956777,"iv":0.19803555992141456,"gamma":0.046775049115913556,"theta":-0.04476129666011788,"vega":0.16036110019646366,"rho":-0.07615700536035293,"breakevenPct":1.229578288662562},{"delta":0.65,"premium":5.1629707112970715,"strike":151.3807531380753,"iv":0.19191966527196652,"gamma":0.046290794979079494,"theta":-0.04006276150627615,"vega":0.1537539748953975,"rho":-0.08240895741724576,"breakevenPct":0.921156908534498},{"delta":0.7,"premium":5.849999999999999,"strike":152.44444444444446,"iv":0.18862222222222222,"gamma":0.04423333333333333,"theta":-0.03522222222222223,"vega":0.1443111111111111,"rho":-0.08867832893040667,"breakevenPct":0.6659264138061737},{"delta":0.75,"premium":6.722054973821988,"strike":153.6413612565445,"iv":0.1876696335078534,"gamma":0.04065523560209424,"theta":-0.030062827225130893,"vega":0.13196570680628272,"rho":-0.09501614687587939,"breakevenPct":0.4457963135751931},{"delta":0.8,"premium":7.662408759124089,"strike":154.8832116788321,"iv":0.18465547445255473,"gamma":0.03639708029197079,"theta":-0.02357737226277371,"vega":0.11636496350364961,"rho":-0.10137041206059341,"breakevenPct":0.24149874119577763},{"delta":0.85,"premium":11.307261410788382,"strike":158.65560165975103,"iv":0.22970995850622405,"gamma":0.024360995850622406,"theta":-0.023684232365145233,"vega":0.09691286307053942,"rho":-0.10944175045667318,"breakevenPct":0.1550779870043242},{"delta":0.9,"premium":13.21486486486486,"strike":160.86486486486487,"iv":0.22391081081081074,"gamma":0.01900270270270271,"theta":-0.012390090090090088,"vega":0.07297027027027028,"rho":-0.11648654512393573,"breakevenPct":0.04933011332373893}]}},"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"}}