{"symbol":"GRPM","url":"https://intraalpha.com/companies/GRPM","capturedAt":"2026-10-23T01:59:54.618Z","state":"ready","quote":{"symbol":"GRPM","last_price":145.1599,"prev_close":143.7635,"regular_close":145.1599,"change":1.3964,"change_pct":0.9713,"regular_change":1.3964,"regular_change_pct":0.9713,"extended_change":0,"extended_change_pct":0,"bid":141.28,"ask":150.11,"bid_size":300,"ask_size":1700,"volume":20342,"vwap":144.954047,"open":142.76,"high":145.28,"low":142.76,"close":145.1599,"trade_count":182,"last_trade_at":"2026-10-23T00:00:00.11720792Z","last_quote_at":"2026-10-22T20:14:32.503297468Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","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":490700000,"net_expense_ratio":0.0035,"portfolio_turnover":0.75,"dividend_yield":0.0037,"inception_date":"2010-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:54.071751+00:00"},"optionObservedAt":"2026-10-22T19:51:14.275Z","bars":[{"c":141.51,"h":141.51,"l":141.51,"n":2,"o":141.51,"t":"2026-10-16T13:30:00Z","v":126,"vw":141.51},{"c":142.62,"h":142.62,"l":142.62,"n":1,"o":142.62,"t":"2026-10-16T13:35:00Z","v":100,"vw":142.62},{"c":142.345,"h":142.345,"l":142.345,"n":1,"o":142.345,"t":"2026-10-16T13:45:00Z","v":138,"vw":142.345},{"c":142.609,"h":142.609,"l":142.609,"n":2,"o":142.609,"t":"2026-10-16T13:55:00Z","v":639,"vw":142.609},{"c":142.16,"h":142.16,"l":142.16,"n":1,"o":142.16,"t":"2026-10-16T14:00:00Z","v":128,"vw":142.16},{"c":141.4901,"h":141.4901,"l":141.4901,"n":3,"o":141.4901,"t":"2026-10-16T14:10:00Z","v":116,"vw":141.4901},{"c":141.65,"h":141.65,"l":141.46,"n":5,"o":141.46,"t":"2026-10-16T14:15:00Z","v":330,"vw":141.544071},{"c":140.8801,"h":140.8801,"l":140.8801,"n":1,"o":140.8801,"t":"2026-10-16T15:05:00Z","v":175,"vw":140.8801},{"c":140.2609,"h":140.2609,"l":140.2609,"n":1,"o":140.2609,"t":"2026-10-16T16:25:00Z","v":112,"vw":140.2609},{"c":139.5801,"h":139.5801,"l":139.5801,"n":1,"o":139.5801,"t":"2026-10-16T17:25:00Z","v":200,"vw":139.5801},{"c":139.709,"h":139.709,"l":139.709,"n":1,"o":139.709,"t":"2026-10-16T18:10:00Z","v":338,"vw":139.709},{"c":139.585,"h":139.585,"l":139.585,"n":4,"o":139.585,"t":"2026-10-16T18:40:00Z","v":369,"vw":139.585},{"c":139.84,"h":139.98,"l":139.64,"n":13,"o":139.64,"t":"2026-10-16T19:50:00Z","v":1475,"vw":139.793695},{"c":139.96,"h":139.96,"l":139.96,"n":3,"o":139.96,"t":"2026-10-19T13:55:00Z","v":203,"vw":139.96},{"c":140.36,"h":140.36,"l":140.36,"n":4,"o":140.36,"t":"2026-10-19T14:05:00Z","v":137,"vw":140.36},{"c":140.325,"h":140.325,"l":140.325,"n":1,"o":140.325,"t":"2026-10-19T14:25:00Z","v":284,"vw":140.325},{"c":140.715,"h":140.715,"l":140.715,"n":1,"o":140.715,"t":"2026-10-19T15:25:00Z","v":439,"vw":140.715},{"c":140.435,"h":140.435,"l":140.435,"n":1,"o":140.435,"t":"2026-10-19T16:35:00Z","v":357,"vw":140.435},{"c":140.32,"h":140.33,"l":140.32,"n":6,"o":140.33,"t":"2026-10-19T17:20:00Z","v":275,"vw":140.325},{"c":140.55,"h":140.55,"l":140.55,"n":1,"o":140.55,"t":"2026-10-19T17:25:00Z","v":100,"vw":140.55},{"c":140.58,"h":140.58,"l":140.58,"n":2,"o":140.58,"t":"2026-10-19T17:30:00Z","v":200,"vw":140.58},{"c":140.61,"h":140.65,"l":140.61,"n":6,"o":140.65,"t":"2026-10-19T17:50:00Z","v":879,"vw":140.631777},{"c":140.6,"h":140.94,"l":140.6,"n":13,"o":140.6,"t":"2026-10-19T19:10:00Z","v":1238,"vw":140.696599},{"c":140.62,"h":140.62,"l":140.62,"n":3,"o":140.62,"t":"2026-10-19T19:25:00Z","v":222,"vw":140.62},{"c":140.91,"h":140.91,"l":140.69,"n":11,"o":140.69,"t":"2026-10-19T19:30:00Z","v":530,"vw":140.8},{"c":140.95,"h":140.95,"l":140.75,"n":5,"o":140.75,"t":"2026-10-19T19:45:00Z","v":252125,"vw":140.949921},{"c":140.88,"h":140.88,"l":140.88,"n":1,"o":140.88,"t":"2026-10-19T19:50:00Z","v":39263,"vw":140.88},{"c":140.79,"h":140.79,"l":140.59,"n":21,"o":140.59,"t":"2026-10-19T19:55:00Z","v":687,"vw":140.6925},{"c":140.59,"h":140.59,"l":140.59,"n":6,"o":140.59,"t":"2026-10-19T20:00:00Z","v":260,"vw":140.59},{"c":140.79,"h":140.79,"l":140.79,"n":2,"o":140.79,"t":"2026-10-20T13:30:00Z","v":297,"vw":140.79},{"c":142.48,"h":142.88,"l":142.48,"n":2,"o":142.88,"t":"2026-10-20T14:00:00Z","v":285472,"vw":142.853377},{"c":143.085,"h":143.085,"l":143.085,"n":1,"o":143.085,"t":"2026-10-20T14:50:00Z","v":500,"vw":143.085},{"c":142.91,"h":142.91,"l":142.91,"n":2,"o":142.91,"t":"2026-10-20T15:15:00Z","v":268,"vw":142.91},{"c":142.6001,"h":142.6001,"l":142.6,"n":8,"o":142.6,"t":"2026-10-20T16:00:00Z","v":435,"vw":142.60005},{"c":142.5701,"h":142.5701,"l":142.57,"n":4,"o":142.57,"t":"2026-10-20T16:40:00Z","v":332,"vw":142.57005},{"c":142.7864,"h":142.7864,"l":142.7864,"n":4,"o":142.7864,"t":"2026-10-20T17:30:00Z","v":139,"vw":142.7864},{"c":143.0316,"h":143.0316,"l":143.0316,"n":2,"o":143.0316,"t":"2026-10-20T18:00:00Z","v":203,"vw":143.0316},{"c":143.14,"h":143.14,"l":143.14,"n":3,"o":143.14,"t":"2026-10-20T18:25:00Z","v":310,"vw":143.14},{"c":142.89,"h":142.89,"l":142.89,"n":1,"o":142.89,"t":"2026-10-20T19:15:00Z","v":119,"vw":142.89},{"c":142.8,"h":142.8,"l":142.8,"n":3,"o":142.8,"t":"2026-10-20T19:50:00Z","v":440,"vw":142.8},{"c":143.56,"h":143.56,"l":143.56,"n":3,"o":143.56,"t":"2026-10-21T13:40:00Z","v":247,"vw":143.56},{"c":143.69,"h":143.69,"l":143.69,"n":1,"o":143.69,"t":"2026-10-21T13:45:00Z","v":458,"vw":143.69},{"c":143.77,"h":143.77,"l":143.77,"n":3,"o":143.77,"t":"2026-10-21T14:55:00Z","v":1997,"vw":143.77},{"c":143.69,"h":143.69,"l":143.69,"n":1,"o":143.69,"t":"2026-10-21T15:00:00Z","v":938,"vw":143.69},{"c":143.61,"h":143.61,"l":143.61,"n":1,"o":143.61,"t":"2026-10-21T15:10:00Z","v":2026,"vw":143.61},{"c":143.47,"h":143.8299,"l":143.46,"n":5,"o":143.46,"t":"2026-10-21T15:25:00Z","v":645,"vw":143.52665},{"c":143.755,"h":143.755,"l":143.755,"n":1,"o":143.755,"t":"2026-10-21T15:55:00Z","v":147,"vw":143.755},{"c":143.54,"h":143.72,"l":143.54,"n":4,"o":143.72,"t":"2026-10-21T16:05:00Z","v":700,"vw":143.565714},{"c":143.52,"h":143.52,"l":143.52,"n":3,"o":143.52,"t":"2026-10-21T16:10:00Z","v":200,"vw":143.52},{"c":143.8216,"h":143.8216,"l":143.8216,"n":1,"o":143.8216,"t":"2026-10-21T16:25:00Z","v":136,"vw":143.8216},{"c":143.58,"h":143.59,"l":143.58,"n":6,"o":143.59,"t":"2026-10-21T16:50:00Z","v":639,"vw":143.58665},{"c":143.745,"h":143.745,"l":143.745,"n":1,"o":143.745,"t":"2026-10-21T17:15:00Z","v":208,"vw":143.745},{"c":143.975,"h":144.17,"l":143.975,"n":4,"o":144.17,"t":"2026-10-21T18:40:00Z","v":1366,"vw":144.138511},{"c":142.76,"h":142.76,"l":142.76,"n":2,"o":142.76,"t":"2026-10-22T13:30:00Z","v":309,"vw":142.76},{"c":143.45,"h":143.45,"l":143.45,"n":2,"o":143.45,"t":"2026-10-22T14:25:00Z","v":298,"vw":143.45},{"c":143.855,"h":143.855,"l":143.855,"n":1,"o":143.855,"t":"2026-10-22T15:05:00Z","v":344,"vw":143.855},{"c":144.03,"h":144.03,"l":144.03,"n":1,"o":144.03,"t":"2026-10-22T15:15:00Z","v":1063,"vw":144.03},{"c":144.97,"h":144.97,"l":144.6,"n":11,"o":144.6,"t":"2026-10-22T16:10:00Z","v":2023,"vw":144.640837},{"c":145.28,"h":145.28,"l":145.065,"n":9,"o":145.065,"t":"2026-10-22T18:10:00Z","v":9863,"vw":145.256188},{"c":145.0375,"h":145.045,"l":144.921,"n":4,"o":144.921,"t":"2026-10-22T18:30:00Z","v":2490,"vw":144.963045},{"c":145.015,"h":145.015,"l":145.015,"n":1,"o":145.015,"t":"2026-10-22T18:35:00Z","v":230,"vw":145.015},{"c":145.085,"h":145.085,"l":144.97,"n":2,"o":144.97,"t":"2026-10-22T19:20:00Z","v":896,"vw":145.065748},{"c":145.16,"h":145.16,"l":145.16,"n":1,"o":145.16,"t":"2026-10-22T19:55:00Z","v":180,"vw":145.16}],"history":[{"c":116.8387,"h":119.16,"l":116.82,"n":376,"o":119.16,"t":"2024-10-21T04:00:00Z","v":19313,"vw":117.342911},{"c":115.88,"h":116.19,"l":115.3829,"n":1484,"o":116.19,"t":"2024-10-22T04:00:00Z","v":61292,"vw":115.817563},{"c":115.06,"h":115.715,"l":114,"n":449,"o":115.37,"t":"2024-10-23T04:00:00Z","v":29331,"vw":115.108571},{"c":115.87,"h":115.87,"l":115.11,"n":242,"o":115.37,"t":"2024-10-24T04:00:00Z","v":20525,"vw":115.51455},{"c":115.5352,"h":116.36,"l":114.9501,"n":303,"o":116.36,"t":"2024-10-25T04:00:00Z","v":15347,"vw":115.765929},{"c":117.29,"h":117.46,"l":115.71,"n":342,"o":115.71,"t":"2024-10-28T04:00:00Z","v":30908,"vw":117.145745},{"c":116.73,"h":116.73,"l":115.18,"n":281,"o":116.34,"t":"2024-10-29T04:00:00Z","v":16723,"vw":116.382481},{"c":116.27,"h":117.785,"l":116.15,"n":274,"o":116.32,"t":"2024-10-30T04:00:00Z","v":16152,"vw":116.809939},{"c":114.59,"h":116.1082,"l":114.59,"n":295,"o":116,"t":"2024-10-31T04:00:00Z","v":14310,"vw":115.137864},{"c":114.65,"h":115.676,"l":114.3338,"n":273,"o":115.2,"t":"2024-11-01T04:00:00Z","v":13107,"vw":114.882855},{"c":115.28,"h":116.1563,"l":114.45,"n":298,"o":114.45,"t":"2024-11-04T05:00:00Z","v":46744,"vw":115.716574},{"c":116.9,"h":116.9,"l":114.95,"n":176,"o":114.95,"t":"2024-11-05T05:00:00Z","v":17457,"vw":115.812236},{"c":122.4,"h":122.4,"l":119.73,"n":418,"o":120.76,"t":"2024-11-06T05:00:00Z","v":37687,"vw":121.235896},{"c":121.39,"h":122.41,"l":121.2287,"n":525,"o":122.28,"t":"2024-11-07T05:00:00Z","v":45953,"vw":121.613998},{"c":122.27,"h":122.27,"l":121.07,"n":326,"o":121.34,"t":"2024-11-08T05:00:00Z","v":24654,"vw":121.684747},{"c":123.02,"h":123.4263,"l":122.5,"n":452,"o":123.11,"t":"2024-11-11T05:00:00Z","v":64006,"vw":122.732082},{"c":121.54,"h":123.06,"l":121.165,"n":566,"o":123,"t":"2024-11-12T05:00:00Z","v":83449,"vw":121.814221},{"c":120.85,"h":122.02,"l":120.6494,"n":396,"o":122.02,"t":"2024-11-13T05:00:00Z","v":30528,"vw":121.429008},{"c":120.61,"h":121.36,"l":119.98,"n":262,"o":121.2,"t":"2024-11-14T05:00:00Z","v":17508,"vw":120.599761},{"c":119.11,"h":120.5079,"l":118.6716,"n":349,"o":120.41,"t":"2024-11-15T05:00:00Z","v":39431,"vw":119.149707},{"c":119.22,"h":119.6227,"l":118.9701,"n":257,"o":119,"t":"2024-11-18T05:00:00Z","v":50778,"vw":119.413686},{"c":119.07,"h":119.15,"l":118,"n":403,"o":118.09,"t":"2024-11-19T05:00:00Z","v":27803,"vw":118.68873},{"c":120.2,"h":120.25,"l":118.655,"n":292,"o":119,"t":"2024-11-20T05:00:00Z","v":36508,"vw":119.446618},{"c":122.23,"h":122.6653,"l":120.7982,"n":291,"o":120.92,"t":"2024-11-21T05:00:00Z","v":23912,"vw":121.767527},{"c":124.43,"h":124.48,"l":122.76,"n":348,"o":122.76,"t":"2024-11-22T05:00:00Z","v":30825,"vw":123.170435},{"c":126.41,"h":127.48,"l":125.65,"n":395,"o":125.65,"t":"2024-11-25T05:00:00Z","v":25836,"vw":126.581308},{"c":125.41,"h":126.23,"l":124.74,"n":398,"o":126.23,"t":"2024-11-26T05:00:00Z","v":26220,"vw":125.212634},{"c":124.88,"h":126.4892,"l":124.64,"n":347,"o":125.97,"t":"2024-11-27T05:00:00Z","v":21519,"vw":125.073665},{"c":125.34,"h":125.61,"l":125.07,"n":155,"o":125.54,"t":"2024-11-29T05:00:00Z","v":8567,"vw":125.407567},{"c":124.85,"h":125.38,"l":124.35,"n":363,"o":125.38,"t":"2024-12-02T05:00:00Z","v":31647,"vw":124.867397},{"c":124.36,"h":124.8473,"l":123.5201,"n":319,"o":124.83,"t":"2024-12-03T05:00:00Z","v":17979,"vw":124.209912},{"c":123.5428,"h":124.57,"l":122.61,"n":338,"o":124.57,"t":"2024-12-04T05:00:00Z","v":19632,"vw":123.527924},{"c":122.36,"h":123.8883,"l":122.26,"n":315,"o":123.54,"t":"2024-12-05T05:00:00Z","v":21133,"vw":122.921034},{"c":121.73,"h":123.16,"l":121.2626,"n":297,"o":123.16,"t":"2024-12-06T05:00:00Z","v":14943,"vw":121.723707},{"c":121.91,"h":122.9806,"l":121.59,"n":245,"o":122.75,"t":"2024-12-09T05:00:00Z","v":10512,"vw":122.53096},{"c":121.05,"h":121.95,"l":120.4,"n":259,"o":121.95,"t":"2024-12-10T05:00:00Z","v":16225,"vw":121.229112},{"c":122.02,"h":122.305,"l":121.19,"n":280,"o":122.14,"t":"2024-12-11T05:00:00Z","v":15405,"vw":121.977906},{"c":121.08,"h":121.86,"l":121.013,"n":314,"o":121.78,"t":"2024-12-12T05:00:00Z","v":21645,"vw":121.288778},{"c":119.9,"h":120.98,"l":119.1685,"n":419,"o":120.98,"t":"2024-12-13T05:00:00Z","v":40478,"vw":119.814798},{"c":119.18,"h":119.74,"l":118.8406,"n":456,"o":119.59,"t":"2024-12-16T05:00:00Z","v":31102,"vw":119.159724},{"c":117.58,"h":118.5361,"l":117,"n":437,"o":118.49,"t":"2024-12-17T05:00:00Z","v":30223,"vw":117.510023},{"c":112.84,"h":117.91,"l":112.5996,"n":567,"o":117.86,"t":"2024-12-18T05:00:00Z","v":32604,"vw":116.401205},{"c":112.31,"h":114.01,"l":112,"n":468,"o":113.87,"t":"2024-12-19T05:00:00Z","v":41212,"vw":113.096812},{"c":112.48,"h":113.78,"l":111.59,"n":330,"o":111.59,"t":"2024-12-20T05:00:00Z","v":35789,"vw":112.893457},{"c":112.62,"h":112.64,"l":111.3901,"n":397,"o":111.83,"t":"2024-12-23T05:00:00Z","v":24506,"vw":112.114443},{"c":113.07,"h":113.45,"l":112.1,"n":203,"o":112.68,"t":"2024-12-24T05:00:00Z","v":11499,"vw":112.779637},{"c":113.6818,"h":113.6818,"l":112.5363,"n":308,"o":113.06,"t":"2024-12-26T05:00:00Z","v":15382,"vw":113.181339},{"c":112.77,"h":113.6482,"l":111.93,"n":270,"o":113.08,"t":"2024-12-27T05:00:00Z","v":15335,"vw":112.619646},{"c":112.19,"h":112.815,"l":111.0558,"n":471,"o":112.18,"t":"2024-12-30T05:00:00Z","v":42996,"vw":112.283142},{"c":112.75,"h":113.235,"l":112.26,"n":415,"o":112.66,"t":"2024-12-31T05:00:00Z","v":52119,"vw":112.710622},{"c":112.97,"h":113.93,"l":112.4001,"n":353,"o":113.55,"t":"2025-01-02T05:00:00Z","v":19087,"vw":113.127294},{"c":114.01,"h":114.2177,"l":112.75,"n":259,"o":113.31,"t":"2025-01-03T05:00:00Z","v":13208,"vw":113.715885},{"c":114.16,"h":115.8792,"l":113.9912,"n":334,"o":114.84,"t":"2025-01-06T05:00:00Z","v":24233,"vw":114.935119},{"c":113.845,"h":115.07,"l":113.5124,"n":368,"o":114.94,"t":"2025-01-07T05:00:00Z","v":54704,"vw":114.336756},{"c":113.98,"h":113.99,"l":112.5101,"n":365,"o":113.64,"t":"2025-01-08T05:00:00Z","v":19990,"vw":113.444152},{"c":113.07,"h":113.6599,"l":112.5125,"n":423,"o":113.26,"t":"2025-01-10T05:00:00Z","v":18993,"vw":113.095354},{"c":113.74,"h":113.74,"l":111.89,"n":340,"o":112.29,"t":"2025-01-13T05:00:00Z","v":12251,"vw":112.957918},{"c":115.36,"h":115.4499,"l":114.17,"n":304,"o":114.45,"t":"2025-01-14T05:00:00Z","v":19003,"vw":115.015347},{"c":117.07,"h":117.94,"l":116.46,"n":368,"o":117.68,"t":"2025-01-15T05:00:00Z","v":29386,"vw":116.96354},{"c":116.94,"h":117.11,"l":116.03,"n":267,"o":116.94,"t":"2025-01-16T05:00:00Z","v":18973,"vw":116.887076},{"c":117.22,"h":117.87,"l":116.5801,"n":324,"o":117.87,"t":"2025-01-17T05:00:00Z","v":21798,"vw":117.261498},{"c":118.49,"h":118.4966,"l":117.42,"n":411,"o":118.03,"t":"2025-01-21T05:00:00Z","v":29242,"vw":118.110682},{"c":117.84,"h":118.41,"l":117.564,"n":326,"o":118.41,"t":"2025-01-22T05:00:00Z","v":17077,"vw":117.893666},{"c":117.77,"h":117.8796,"l":116.77,"n":293,"o":117.38,"t":"2025-01-23T05:00:00Z","v":31087,"vw":117.444984},{"c":116.8413,"h":117.46,"l":116.5101,"n":300,"o":117.46,"t":"2025-01-24T05:00:00Z","v":12554,"vw":116.905342},{"c":115.56,"h":116.565,"l":115.0377,"n":335,"o":115.63,"t":"2025-01-27T05:00:00Z","v":18922,"vw":115.653615},{"c":115.19,"h":115.73,"l":114.465,"n":383,"o":115.73,"t":"2025-01-28T05:00:00Z","v":18565,"vw":115.052692},{"c":114.57,"h":115.233,"l":113.7501,"n":288,"o":114.76,"t":"2025-01-29T05:00:00Z","v":21132,"vw":114.571247},{"c":115.6804,"h":116.3298,"l":115.12,"n":284,"o":115.12,"t":"2025-01-30T05:00:00Z","v":14360,"vw":115.770863},{"c":114.118,"h":116.0565,"l":113.9219,"n":308,"o":115.75,"t":"2025-01-31T05:00:00Z","v":19376,"vw":114.965802},{"c":112.0197,"h":112.88,"l":110.94,"n":516,"o":111.8,"t":"2025-02-03T05:00:00Z","v":31316,"vw":112.308229},{"c":113.42,"h":113.42,"l":111.9,"n":369,"o":111.9,"t":"2025-02-04T05:00:00Z","v":16757,"vw":112.980697},{"c":113.97,"h":114.2499,"l":113.1066,"n":397,"o":113.7,"t":"2025-02-05T05:00:00Z","v":40397,"vw":113.90211},{"c":114.1,"h":114.63,"l":113.26,"n":241,"o":114.6,"t":"2025-02-06T05:00:00Z","v":10585,"vw":114.114689},{"c":112.511,"h":114.17,"l":112.3957,"n":537,"o":114.17,"t":"2025-02-07T05:00:00Z","v":12456,"vw":112.937813},{"c":113.25,"h":113.4366,"l":112.75,"n":283,"o":113.16,"t":"2025-02-10T05:00:00Z","v":18163,"vw":113.087768},{"c":112.77,"h":113.3,"l":112.3596,"n":202,"o":112.88,"t":"2025-02-11T05:00:00Z","v":12720,"vw":112.754749},{"c":111.05,"h":111.85,"l":110.635,"n":352,"o":110.95,"t":"2025-02-12T05:00:00Z","v":28889,"vw":111.227626},{"c":112.47,"h":112.47,"l":111.0879,"n":281,"o":111.61,"t":"2025-02-13T05:00:00Z","v":29404,"vw":111.961056},{"c":112.56,"h":113.413,"l":112.17,"n":286,"o":112.95,"t":"2025-02-14T05:00:00Z","v":29207,"vw":112.539195},{"c":113.84,"h":113.84,"l":112.67,"n":356,"o":112.67,"t":"2025-02-18T05:00:00Z","v":25425,"vw":113.398166},{"c":113.71,"h":113.9982,"l":112.8681,"n":305,"o":113.08,"t":"2025-02-19T05:00:00Z","v":54009,"vw":113.324534},{"c":112.52,"h":113.61,"l":111.7941,"n":309,"o":113.06,"t":"2025-02-20T05:00:00Z","v":27989,"vw":112.292592},{"c":110.3947,"h":114.29,"l":110.0434,"n":325,"o":114.29,"t":"2025-02-21T05:00:00Z","v":49679,"vw":110.868841},{"c":109.8854,"h":110.63,"l":109.29,"n":402,"o":110.51,"t":"2025-02-24T05:00:00Z","v":25527,"vw":110.175456},{"c":108.44,"h":109.76,"l":107.9149,"n":343,"o":109.52,"t":"2025-02-25T05:00:00Z","v":31025,"vw":108.519148},{"c":109.025,"h":110.36,"l":108.7431,"n":304,"o":108.89,"t":"2025-02-26T05:00:00Z","v":34987,"vw":109.241777},{"c":106.9846,"h":109.015,"l":106.96,"n":412,"o":108.89,"t":"2025-02-27T05:00:00Z","v":36000,"vw":108.226265},{"c":107.85,"h":107.87,"l":106.61,"n":256,"o":106.61,"t":"2025-02-28T05:00:00Z","v":51106,"vw":107.38575},{"c":104.86,"h":108.84,"l":104.2401,"n":487,"o":108.33,"t":"2025-03-03T05:00:00Z","v":67840,"vw":106.589814},{"c":103.92,"h":105.7613,"l":101.67,"n":446,"o":103.63,"t":"2025-03-04T05:00:00Z","v":29152,"vw":103.328076},{"c":104.9683,"h":105.12,"l":102.94,"n":273,"o":104.07,"t":"2025-03-05T05:00:00Z","v":45133,"vw":104.33941},{"c":103.73,"h":104.895,"l":103.07,"n":347,"o":103.77,"t":"2025-03-06T05:00:00Z","v":30097,"vw":103.694492},{"c":105.37,"h":105.7005,"l":103.0741,"n":260,"o":103.98,"t":"2025-03-07T05:00:00Z","v":24294,"vw":104.600761},{"c":104.1323,"h":105.84,"l":103.315,"n":1200,"o":104.38,"t":"2025-03-10T04:00:00Z","v":23171,"vw":104.947128},{"c":103.29,"h":104.6699,"l":102.665,"n":308,"o":104.09,"t":"2025-03-11T04:00:00Z","v":35756,"vw":103.632454},{"c":103.22,"h":104.5,"l":102.46,"n":242,"o":104.5,"t":"2025-03-12T04:00:00Z","v":12973,"vw":103.515255},{"c":101.155,"h":103.3598,"l":100.8794,"n":276,"o":103.23,"t":"2025-03-13T04:00:00Z","v":18469,"vw":102.216386},{"c":104.0318,"h":104.0318,"l":102.09,"n":296,"o":102.09,"t":"2025-03-14T04:00:00Z","v":19520,"vw":103.121712},{"c":105.6281,"h":105.78,"l":103.63,"n":311,"o":103.83,"t":"2025-03-17T04:00:00Z","v":24015,"vw":105.036218},{"c":104.815,"h":105.59,"l":104.4901,"n":293,"o":105.23,"t":"2025-03-18T04:00:00Z","v":53622,"vw":105.039916},{"c":107.1486,"h":107.4607,"l":104.85,"n":244,"o":104.85,"t":"2025-03-19T04:00:00Z","v":22486,"vw":106.461741},{"c":106.4335,"h":107.6099,"l":106.239,"n":190,"o":106.42,"t":"2025-03-20T04:00:00Z","v":12489,"vw":107.008158},{"c":105.763,"h":105.9506,"l":104.61,"n":223,"o":104.94,"t":"2025-03-21T04:00:00Z","v":23773,"vw":105.032308},{"c":108.565,"h":108.565,"l":106.66,"n":294,"o":106.66,"t":"2025-03-24T04:00:00Z","v":15473,"vw":107.673389},{"c":108.2974,"h":108.8363,"l":107.9231,"n":243,"o":108.54,"t":"2025-03-25T04:00:00Z","v":16047,"vw":108.247258},{"c":107.5662,"h":108.7,"l":107.1453,"n":170,"o":108.7,"t":"2025-03-26T04:00:00Z","v":14642,"vw":107.797981},{"c":106.7072,"h":107.59,"l":106.29,"n":389,"o":107.06,"t":"2025-03-27T04:00:00Z","v":15555,"vw":106.784859},{"c":104.5454,"h":106.315,"l":103.98,"n":274,"o":106.16,"t":"2025-03-28T04:00:00Z","v":17357,"vw":104.84851},{"c":104.7003,"h":105.2,"l":101.85,"n":284,"o":101.85,"t":"2025-03-31T04:00:00Z","v":42459,"vw":104.722198},{"c":105.4,"h":105.7111,"l":104.33,"n":208,"o":104.77,"t":"2025-04-01T04:00:00Z","v":13339,"vw":104.95473},{"c":106.9814,"h":107.11,"l":104.12,"n":244,"o":104.12,"t":"2025-04-02T04:00:00Z","v":26558,"vw":106.431632},{"c":98.8047,"h":101.9199,"l":98.5946,"n":416,"o":101.39,"t":"2025-04-03T04:00:00Z","v":15898,"vw":99.387218},{"c":93.87,"h":95.5534,"l":91.5,"n":560,"o":95,"t":"2025-04-04T04:00:00Z","v":36645,"vw":93.924226},{"c":93.0873,"h":95.86,"l":89.15,"n":932,"o":90.38,"t":"2025-04-07T04:00:00Z","v":130835,"vw":93.052196},{"c":90.3836,"h":96.91,"l":89.21,"n":377,"o":96.91,"t":"2025-04-08T04:00:00Z","v":77889,"vw":91.183152},{"c":99.99,"h":100.52,"l":89.44,"n":408,"o":89.44,"t":"2025-04-09T04:00:00Z","v":34038,"vw":95.959534},{"c":94.835,"h":97.15,"l":92.2309,"n":390,"o":96.82,"t":"2025-04-10T04:00:00Z","v":66017,"vw":93.866541},{"c":96.93,"h":96.93,"l":93.5047,"n":232,"o":94.67,"t":"2025-04-11T04:00:00Z","v":54065,"vw":95.438746},{"c":97.24,"h":98.54,"l":95.9,"n":359,"o":98.54,"t":"2025-04-14T04:00:00Z","v":39677,"vw":97.068354},{"c":97,"h":98.195,"l":96.82,"n":270,"o":97.365,"t":"2025-04-15T04:00:00Z","v":19027,"vw":97.282334},{"c":96.55,"h":97.81,"l":95.1801,"n":310,"o":96.65,"t":"2025-04-16T04:00:00Z","v":78278,"vw":96.984392},{"c":97.77,"h":98.4563,"l":96.81,"n":258,"o":96.81,"t":"2025-04-17T04:00:00Z","v":19469,"vw":97.660858},{"c":95.58,"h":96.96,"l":94.65,"n":275,"o":96.96,"t":"2025-04-21T04:00:00Z","v":16036,"vw":95.295848},{"c":98.06,"h":98.34,"l":96.63,"n":350,"o":96.84,"t":"2025-04-22T04:00:00Z","v":54856,"vw":97.015552},{"c":99.2128,"h":102.3999,"l":98.86,"n":275,"o":100.64,"t":"2025-04-23T04:00:00Z","v":21405,"vw":100.019107},{"c":101.42,"h":101.42,"l":98.9064,"n":216,"o":99.45,"t":"2025-04-24T04:00:00Z","v":14116,"vw":100.405966},{"c":100.6872,"h":100.97,"l":99.9253,"n":259,"o":100.31,"t":"2025-04-25T04:00:00Z","v":14406,"vw":100.455184},{"c":101.1803,"h":101.75,"l":99.92,"n":226,"o":100.95,"t":"2025-04-28T04:00:00Z","v":21716,"vw":100.86719},{"c":101.0705,"h":101.4699,"l":99.935,"n":182,"o":100.37,"t":"2025-04-29T04:00:00Z","v":14455,"vw":100.820747},{"c":100.2407,"h":100.2407,"l":98.39,"n":183,"o":99.44,"t":"2025-04-30T04:00:00Z","v":11306,"vw":99.406881},{"c":101.0569,"h":102.13,"l":100.62,"n":255,"o":100.62,"t":"2025-05-01T04:00:00Z","v":16199,"vw":101.292866},{"c":103.3497,"h":103.6699,"l":102.16,"n":259,"o":102.36,"t":"2025-05-02T04:00:00Z","v":33367,"vw":103.055841},{"c":103.2717,"h":104.2252,"l":102.67,"n":287,"o":102.67,"t":"2025-05-05T04:00:00Z","v":15699,"vw":103.701717},{"c":102.3673,"h":103.27,"l":101.9715,"n":212,"o":102.36,"t":"2025-05-06T04:00:00Z","v":14148,"vw":102.459894},{"c":102.1211,"h":102.605,"l":101.4201,"n":193,"o":102.18,"t":"2025-05-07T04:00:00Z","v":117117,"vw":102.346994},{"c":103.65,"h":104.67,"l":102.61,"n":229,"o":103.15,"t":"2025-05-08T04:00:00Z","v":21567,"vw":104.052097},{"c":104.0406,"h":104.5101,"l":103.82,"n":200,"o":104.09,"t":"2025-05-09T04:00:00Z","v":16557,"vw":104.136983},{"c":108.01,"h":108.56,"l":107.0401,"n":318,"o":108.17,"t":"2025-05-12T04:00:00Z","v":27236,"vw":108.075648},{"c":108.39,"h":108.7,"l":107.7918,"n":505,"o":108.13,"t":"2025-05-13T04:00:00Z","v":36423,"vw":108.375771},{"c":107.56,"h":108.435,"l":107.56,"n":215,"o":107.98,"t":"2025-05-14T04:00:00Z","v":18638,"vw":107.763531},{"c":107.27,"h":107.6099,"l":106.5,"n":164,"o":107,"t":"2025-05-15T04:00:00Z","v":8116,"vw":107.265316},{"c":108.26,"h":108.3469,"l":107.2434,"n":215,"o":107.63,"t":"2025-05-16T04:00:00Z","v":13816,"vw":107.783586},{"c":107.26,"h":107.4794,"l":106.86,"n":257,"o":106.9092,"t":"2025-05-19T04:00:00Z","v":22835,"vw":107.137846},{"c":106.9,"h":107.53,"l":106.04,"n":216,"o":107.15,"t":"2025-05-20T04:00:00Z","v":11700,"vw":107.232935},{"c":104.41,"h":106.08,"l":104.15,"n":357,"o":105.94,"t":"2025-05-21T04:00:00Z","v":31468,"vw":105.892355},{"c":103.72,"h":104.46,"l":103.1,"n":247,"o":104,"t":"2025-05-22T04:00:00Z","v":13129,"vw":103.655941},{"c":103.31,"h":103.78,"l":101.93,"n":388,"o":101.93,"t":"2025-05-23T04:00:00Z","v":14999,"vw":103.229847},{"c":105.72,"h":105.92,"l":103.9701,"n":272,"o":104.64,"t":"2025-05-27T04:00:00Z","v":31103,"vw":104.845645},{"c":104.14,"h":106.09,"l":104.14,"n":181,"o":106.09,"t":"2025-05-28T04:00:00Z","v":5817,"vw":105.159868},{"c":104.68,"h":105.14,"l":103.8756,"n":187,"o":105.14,"t":"2025-05-29T04:00:00Z","v":7110,"vw":104.565568},{"c":104.27,"h":104.815,"l":103.56,"n":257,"o":104.27,"t":"2025-05-30T04:00:00Z","v":18431,"vw":104.122419},{"c":104.37,"h":104.5,"l":103.5274,"n":339,"o":104.5,"t":"2025-06-02T04:00:00Z","v":16391,"vw":104.16646},{"c":106.39,"h":106.46,"l":104.43,"n":296,"o":104.65,"t":"2025-06-03T04:00:00Z","v":83923,"vw":105.901071},{"c":105.59,"h":106.78,"l":105.59,"n":232,"o":106.18,"t":"2025-06-04T04:00:00Z","v":10882,"vw":106.191269},{"c":104.98,"h":106.2067,"l":104.715,"n":283,"o":105.1201,"t":"2025-06-05T04:00:00Z","v":25611,"vw":105.341775},{"c":106.42,"h":106.84,"l":106.03,"n":186,"o":106.43,"t":"2025-06-06T04:00:00Z","v":9805,"vw":106.389635},{"c":107.3,"h":108.13,"l":106.9,"n":273,"o":107.04,"t":"2025-06-09T04:00:00Z","v":21699,"vw":107.339274},{"c":108.04,"h":108.96,"l":107.94,"n":232,"o":108.04,"t":"2025-06-10T04:00:00Z","v":17880,"vw":108.483219},{"c":107.83,"h":108.89,"l":107.83,"n":284,"o":108.69,"t":"2025-06-11T04:00:00Z","v":12194,"vw":108.491938},{"c":108.01,"h":108.05,"l":107.2038,"n":209,"o":107.47,"t":"2025-06-12T04:00:00Z","v":18508,"vw":107.89496},{"c":106.82,"h":108.0048,"l":106.82,"n":261,"o":107.39,"t":"2025-06-13T04:00:00Z","v":13343,"vw":107.325752},{"c":107.98,"h":108.565,"l":107.85,"n":220,"o":107.91,"t":"2025-06-16T04:00:00Z","v":9674,"vw":108.129747},{"c":107.64,"h":108.275,"l":107.36,"n":263,"o":107.62,"t":"2025-06-17T04:00:00Z","v":13136,"vw":107.676472},{"c":107.57,"h":108.4099,"l":107.54,"n":268,"o":107.78,"t":"2025-06-18T04:00:00Z","v":13593,"vw":108.040415},{"c":107.67,"h":108.65,"l":107.3679,"n":188,"o":108.65,"t":"2025-06-20T04:00:00Z","v":6379,"vw":108.151869},{"c":106.74,"h":107.3555,"l":105.5401,"n":189,"o":106.68,"t":"2025-06-23T04:00:00Z","v":9931,"vw":106.406093},{"c":108,"h":108.5,"l":107.43,"n":251,"o":107.43,"t":"2025-06-24T04:00:00Z","v":14013,"vw":108.079388},{"c":106.84,"h":108.14,"l":106.84,"n":180,"o":108.14,"t":"2025-06-25T04:00:00Z","v":6520,"vw":107.260762},{"c":108.7,"h":108.7,"l":107.28,"n":289,"o":107.28,"t":"2025-06-26T04:00:00Z","v":10875,"vw":108.053499},{"c":109.1274,"h":109.7628,"l":108.3824,"n":185,"o":109.01,"t":"2025-06-27T04:00:00Z","v":7739,"vw":109.164677},{"c":109.29,"h":109.43,"l":108.9801,"n":217,"o":109.43,"t":"2025-06-30T04:00:00Z","v":12044,"vw":109.217225},{"c":111.22,"h":111.77,"l":108.81,"n":257,"o":108.81,"t":"2025-07-01T04:00:00Z","v":18786,"vw":110.696609},{"c":112.31,"h":112.31,"l":110.85,"n":322,"o":111.01,"t":"2025-07-02T04:00:00Z","v":20656,"vw":111.463207},{"c":113.22,"h":113.27,"l":112.24,"n":155,"o":112.24,"t":"2025-07-03T04:00:00Z","v":13078,"vw":112.853628},{"c":111.54,"h":112.96,"l":111.1324,"n":228,"o":112.11,"t":"2025-07-07T04:00:00Z","v":23577,"vw":111.969755},{"c":113.18,"h":113.6899,"l":111.95,"n":339,"o":112.03,"t":"2025-07-08T04:00:00Z","v":31843,"vw":112.694639},{"c":113.55,"h":113.8392,"l":112.8135,"n":167,"o":113.8,"t":"2025-07-09T04:00:00Z","v":9148,"vw":113.382802},{"c":113.91,"h":114.6199,"l":113.14,"n":207,"o":113.47,"t":"2025-07-10T04:00:00Z","v":15977,"vw":114.204948},{"c":112.8,"h":113.43,"l":112.71,"n":170,"o":113.26,"t":"2025-07-11T04:00:00Z","v":12051,"vw":113.200606},{"c":113.31,"h":113.3696,"l":112.61,"n":266,"o":112.61,"t":"2025-07-14T04:00:00Z","v":8690,"vw":113.118543},{"c":110.73,"h":113.69,"l":110.73,"n":303,"o":113.69,"t":"2025-07-15T04:00:00Z","v":9025,"vw":112.327262},{"c":111.07,"h":111.56,"l":109.5644,"n":214,"o":111.56,"t":"2025-07-16T04:00:00Z","v":11330,"vw":110.934568},{"c":112.86,"h":113.07,"l":111.11,"n":232,"o":111.11,"t":"2025-07-17T04:00:00Z","v":25927,"vw":112.675354},{"c":112.46,"h":113.66,"l":112.32,"n":158,"o":113.66,"t":"2025-07-18T04:00:00Z","v":12851,"vw":112.758092},{"c":111.42,"h":113.11,"l":111.42,"n":284,"o":113.11,"t":"2025-07-21T04:00:00Z","v":69482,"vw":111.836726},{"c":114.55,"h":114.55,"l":112.63,"n":246,"o":112.63,"t":"2025-07-22T04:00:00Z","v":41582,"vw":114.050193},{"c":115.4911,"h":116.38,"l":114.83,"n":272,"o":114.83,"t":"2025-07-23T04:00:00Z","v":19450,"vw":115.259136},{"c":114.915,"h":115.49,"l":114.7931,"n":214,"o":114.88,"t":"2025-07-24T04:00:00Z","v":8902,"vw":115.055029},{"c":116.2168,"h":116.32,"l":115.2353,"n":271,"o":115.64,"t":"2025-07-25T04:00:00Z","v":12850,"vw":115.709113},{"c":116.6648,"h":117.13,"l":116.37,"n":230,"o":116.73,"t":"2025-07-28T04:00:00Z","v":12109,"vw":116.64556},{"c":116.2492,"h":116.79,"l":115.57,"n":209,"o":116.79,"t":"2025-07-29T04:00:00Z","v":14886,"vw":115.820358},{"c":115.49,"h":116.8,"l":114.95,"n":264,"o":116.33,"t":"2025-07-30T04:00:00Z","v":69905,"vw":116.042298},{"c":114.0958,"h":115.8699,"l":114.05,"n":248,"o":115.34,"t":"2025-07-31T04:00:00Z","v":23713,"vw":114.666679},{"c":112.7,"h":113.2024,"l":111.6,"n":221,"o":112.88,"t":"2025-08-01T04:00:00Z","v":14710,"vw":112.637028},{"c":114.4,"h":114.4,"l":113.425,"n":158,"o":113.425,"t":"2025-08-04T04:00:00Z","v":26011,"vw":114.278894},{"c":114.1,"h":114.53,"l":113.1601,"n":241,"o":114.22,"t":"2025-08-05T04:00:00Z","v":17024,"vw":114.128408},{"c":113.11,"h":114.05,"l":112.8862,"n":262,"o":114.05,"t":"2025-08-06T04:00:00Z","v":15171,"vw":113.32893},{"c":112.8654,"h":114.59,"l":112.6528,"n":230,"o":114.59,"t":"2025-08-07T04:00:00Z","v":10167,"vw":113.029023},{"c":113.55,"h":113.8,"l":113.1756,"n":226,"o":113.44,"t":"2025-08-08T04:00:00Z","v":40712,"vw":113.614436},{"c":112.5,"h":113.13,"l":112.39,"n":313,"o":113,"t":"2025-08-11T04:00:00Z","v":28233,"vw":112.731624},{"c":115.53,"h":115.53,"l":112.8101,"n":537,"o":113.09,"t":"2025-08-12T04:00:00Z","v":31174,"vw":114.608673},{"c":117.0399,"h":117.0399,"l":115.5101,"n":371,"o":115.61,"t":"2025-08-13T04:00:00Z","v":25891,"vw":116.416591},{"c":116.01,"h":116.3899,"l":115.5201,"n":240,"o":115.7,"t":"2025-08-14T04:00:00Z","v":12236,"vw":115.80822},{"c":114.97,"h":116.08,"l":114.97,"n":259,"o":116.08,"t":"2025-08-15T04:00:00Z","v":7281,"vw":115.612037},{"c":116.34,"h":116.34,"l":115.22,"n":233,"o":115.22,"t":"2025-08-18T04:00:00Z","v":17674,"vw":115.641392},{"c":115.22,"h":116.7452,"l":115.06,"n":260,"o":115.8,"t":"2025-08-19T04:00:00Z","v":13679,"vw":115.504554},{"c":115.54,"h":115.55,"l":114.39,"n":247,"o":115.15,"t":"2025-08-20T04:00:00Z","v":16301,"vw":115.006867},{"c":115.5053,"h":115.7533,"l":114.55,"n":273,"o":114.55,"t":"2025-08-21T04:00:00Z","v":25455,"vw":115.256685},{"c":118.77,"h":119.52,"l":115.79,"n":464,"o":115.79,"t":"2025-08-22T04:00:00Z","v":16365,"vw":118.613692},{"c":118.2,"h":118.82,"l":118.2,"n":471,"o":118.82,"t":"2025-08-25T04:00:00Z","v":6519,"vw":118.58278},{"c":118.7877,"h":119.0465,"l":118.21,"n":195,"o":118.21,"t":"2025-08-26T04:00:00Z","v":7836,"vw":118.634593},{"c":119.9,"h":120.2099,"l":118.61,"n":182,"o":118.61,"t":"2025-08-27T04:00:00Z","v":8887,"vw":119.806536},{"c":120.1948,"h":120.27,"l":119.5,"n":169,"o":120.27,"t":"2025-08-28T04:00:00Z","v":6510,"vw":119.879096},{"c":119.417,"h":120.23,"l":119.086,"n":141,"o":120.23,"t":"2025-08-29T04:00:00Z","v":4050,"vw":119.459738},{"c":119.4636,"h":119.4636,"l":117.15,"n":240,"o":117.15,"t":"2025-09-02T04:00:00Z","v":18745,"vw":118.950932},{"c":119.0349,"h":119.3847,"l":118.01,"n":167,"o":118.01,"t":"2025-09-03T04:00:00Z","v":37360,"vw":118.845661},{"c":120.8609,"h":120.8609,"l":119.24,"n":196,"o":119.24,"t":"2025-09-04T04:00:00Z","v":9566,"vw":120.095673},{"c":120.7481,"h":121.67,"l":119.66,"n":145,"o":121.5,"t":"2025-09-05T04:00:00Z","v":10146,"vw":120.754049},{"c":120.7064,"h":120.85,"l":119.69,"n":200,"o":120.85,"t":"2025-09-08T04:00:00Z","v":14139,"vw":120.25562},{"c":119.99,"h":120.86,"l":119.5827,"n":143,"o":120.86,"t":"2025-09-09T04:00:00Z","v":7903,"vw":119.966689},{"c":120,"h":120.02,"l":119.29,"n":216,"o":120.02,"t":"2025-09-10T04:00:00Z","v":8571,"vw":119.669563},{"c":121.849,"h":121.9969,"l":120.8367,"n":150,"o":120.9517,"t":"2025-09-11T04:00:00Z","v":11716,"vw":121.463111},{"c":120.51,"h":121.4901,"l":120.51,"n":162,"o":121.39,"t":"2025-09-12T04:00:00Z","v":8750,"vw":121.103863},{"c":120.3649,"h":121.325,"l":120.2083,"n":166,"o":120.75,"t":"2025-09-15T04:00:00Z","v":6149,"vw":120.685392},{"c":120.2217,"h":120.23,"l":119.4601,"n":154,"o":120.23,"t":"2025-09-16T04:00:00Z","v":5330,"vw":119.817139},{"c":120.4334,"h":122,"l":119.95,"n":188,"o":120.46,"t":"2025-09-17T04:00:00Z","v":6586,"vw":120.667014},{"c":122.6231,"h":122.6231,"l":121,"n":171,"o":121.1,"t":"2025-09-18T04:00:00Z","v":8981,"vw":122.173367},{"c":121.7198,"h":122.68,"l":121.29,"n":134,"o":122.68,"t":"2025-09-19T04:00:00Z","v":7150,"vw":121.534626},{"c":121.1951,"h":121.1951,"l":120.575,"n":141,"o":121,"t":"2025-09-22T04:00:00Z","v":6765,"vw":120.91594},{"c":121.123,"h":122.445,"l":120.86,"n":715,"o":121.5,"t":"2025-09-23T04:00:00Z","v":17107,"vw":121.510745},{"c":120.67,"h":121.86,"l":120.6052,"n":124,"o":121.62,"t":"2025-09-24T04:00:00Z","v":4555,"vw":121.08898},{"c":119.8362,"h":120.1,"l":119.4508,"n":303,"o":119.57,"t":"2025-09-25T04:00:00Z","v":8488,"vw":119.677853},{"c":121.4561,"h":121.4561,"l":120.09,"n":175,"o":120.09,"t":"2025-09-26T04:00:00Z","v":13836,"vw":121.026254},{"c":120.9806,"h":122.14,"l":120.59,"n":184,"o":122.14,"t":"2025-09-29T04:00:00Z","v":7812,"vw":120.972256},{"c":120.6205,"h":121.143,"l":119.3667,"n":189,"o":120.73,"t":"2025-09-30T04:00:00Z","v":8674,"vw":120.07718},{"c":120.975,"h":121.2626,"l":120,"n":157,"o":120,"t":"2025-10-01T04:00:00Z","v":6915,"vw":120.831568},{"c":120.8287,"h":120.91,"l":119.98,"n":188,"o":120.55,"t":"2025-10-02T04:00:00Z","v":10242,"vw":120.33924},{"c":120.923,"h":121.74,"l":120.923,"n":164,"o":121.6478,"t":"2025-10-03T04:00:00Z","v":7976,"vw":121.401822},{"c":121.1267,"h":121.9495,"l":121.1267,"n":149,"o":121.37,"t":"2025-10-06T04:00:00Z","v":5352,"vw":121.456923},{"c":120.1594,"h":121.03,"l":119.29,"n":152,"o":121.03,"t":"2025-10-07T04:00:00Z","v":5762,"vw":119.875211},{"c":120.64,"h":120.81,"l":119.98,"n":197,"o":120.1032,"t":"2025-10-08T04:00:00Z","v":16225,"vw":120.558996},{"c":119.5757,"h":120.67,"l":119.2164,"n":169,"o":120.67,"t":"2025-10-09T04:00:00Z","v":13786,"vw":119.582653},{"c":115.3499,"h":119.59,"l":115.3499,"n":209,"o":119.59,"t":"2025-10-10T04:00:00Z","v":16176,"vw":116.481722},{"c":117.77,"h":118.7687,"l":116.63,"n":167,"o":116.78,"t":"2025-10-13T04:00:00Z","v":38278,"vw":116.956679},{"c":118.39,"h":119.34,"l":116.31,"n":127,"o":116.31,"t":"2025-10-14T04:00:00Z","v":16335,"vw":118.869739},{"c":118.4933,"h":119.64,"l":117.7701,"n":215,"o":119.5,"t":"2025-10-15T04:00:00Z","v":13127,"vw":118.604295},{"c":115.8743,"h":118.3282,"l":115.5508,"n":249,"o":118.27,"t":"2025-10-16T04:00:00Z","v":11476,"vw":116.736593},{"c":116.2619,"h":116.47,"l":115.47,"n":180,"o":115.47,"t":"2025-10-17T04:00:00Z","v":10340,"vw":116.124227},{"c":117.4527,"h":117.6899,"l":116.8314,"n":221,"o":117.18,"t":"2025-10-20T04:00:00Z","v":19916,"vw":117.376872},{"c":118.2689,"h":118.33,"l":117.41,"n":177,"o":117.41,"t":"2025-10-21T04:00:00Z","v":16409,"vw":118.205374},{"c":116.7792,"h":117.89,"l":116.12,"n":150,"o":117.89,"t":"2025-10-22T04:00:00Z","v":16403,"vw":117.025114},{"c":119.0215,"h":119.35,"l":117.43,"n":155,"o":117.43,"t":"2025-10-23T04:00:00Z","v":21355,"vw":118.549232},{"c":120.29,"h":121.1074,"l":120.28,"n":186,"o":120.75,"t":"2025-10-24T04:00:00Z","v":13927,"vw":120.758382},{"c":121.0621,"h":121.8852,"l":120.815,"n":159,"o":121.46,"t":"2025-10-27T04:00:00Z","v":18651,"vw":121.234279},{"c":119.723,"h":120.4214,"l":119.55,"n":167,"o":120.34,"t":"2025-10-28T04:00:00Z","v":10352,"vw":120.041177},{"c":119.5595,"h":121,"l":119.2201,"n":166,"o":119.46,"t":"2025-10-29T04:00:00Z","v":23322,"vw":120.140088},{"c":118.6888,"h":120.23,"l":118.68,"n":148,"o":118.99,"t":"2025-10-30T04:00:00Z","v":20396,"vw":119.321731},{"c":118.8892,"h":119,"l":117.7724,"n":139,"o":118.75,"t":"2025-10-31T04:00:00Z","v":10361,"vw":118.528555},{"c":118.5553,"h":118.845,"l":117.45,"n":248,"o":118.74,"t":"2025-11-03T05:00:00Z","v":437102,"vw":118.46703},{"c":117.7432,"h":118.25,"l":117.11,"n":188,"o":117.11,"t":"2025-11-04T05:00:00Z","v":14400,"vw":117.848238},{"c":119.1059,"h":119.73,"l":117.9,"n":175,"o":117.9,"t":"2025-11-05T05:00:00Z","v":13722,"vw":119.138334},{"c":117.2145,"h":118.83,"l":116.82,"n":199,"o":118.83,"t":"2025-11-06T05:00:00Z","v":12211,"vw":117.627674},{"c":118.0673,"h":118.0673,"l":116.06,"n":172,"o":116.31,"t":"2025-11-07T05:00:00Z","v":18486,"vw":117.116426},{"c":119.08,"h":119.65,"l":118.5,"n":209,"o":119.5,"t":"2025-11-10T05:00:00Z","v":22168,"vw":119.301924},{"c":119.19,"h":119.78,"l":118.85,"n":168,"o":118.85,"t":"2025-11-11T05:00:00Z","v":24160,"vw":119.491505},{"c":119.0704,"h":119.96,"l":119.04,"n":142,"o":119.96,"t":"2025-11-12T05:00:00Z","v":10159,"vw":119.385482},{"c":116.7532,"h":119.2699,"l":116.4909,"n":157,"o":118.59,"t":"2025-11-13T05:00:00Z","v":7525,"vw":118.09555},{"c":116.81,"h":117.61,"l":115.42,"n":144,"o":115.42,"t":"2025-11-14T05:00:00Z","v":10001,"vw":116.942928},{"c":114.5083,"h":116.959,"l":114.071,"n":202,"o":116.51,"t":"2025-11-17T05:00:00Z","v":16928,"vw":115.883771},{"c":115.0025,"h":115.39,"l":112.44,"n":310,"o":113.6,"t":"2025-11-18T05:00:00Z","v":16709,"vw":114.507076},{"c":115.2951,"h":115.3855,"l":114.42,"n":152,"o":114.71,"t":"2025-11-19T05:00:00Z","v":19187,"vw":114.926751},{"c":112.9876,"h":116.96,"l":112.82,"n":159,"o":116.55,"t":"2025-11-20T05:00:00Z","v":10818,"vw":114.468078},{"c":115.6574,"h":116.19,"l":113.22,"n":154,"o":113.22,"t":"2025-11-21T05:00:00Z","v":10071,"vw":115.222463},{"c":116.7144,"h":116.82,"l":115.17,"n":184,"o":115.64,"t":"2025-11-24T05:00:00Z","v":17335,"vw":116.420469},{"c":119.1233,"h":119.28,"l":116.96,"n":201,"o":116.96,"t":"2025-11-25T05:00:00Z","v":12195,"vw":118.82558},{"c":119.8139,"h":120.455,"l":119.1,"n":158,"o":119.1,"t":"2025-11-26T05:00:00Z","v":8330,"vw":120.017173},{"c":120.258,"h":120.27,"l":119.9,"n":110,"o":120.03,"t":"2025-11-28T05:00:00Z","v":5645,"vw":120.052214},{"c":120.21,"h":120.8694,"l":118.88,"n":158,"o":118.88,"t":"2025-12-01T05:00:00Z","v":8215,"vw":120.212828},{"c":119.1913,"h":120.0915,"l":119.1913,"n":155,"o":120.08,"t":"2025-12-02T05:00:00Z","v":10713,"vw":119.69015},{"c":120.8966,"h":121.06,"l":119.41,"n":140,"o":119.41,"t":"2025-12-03T05:00:00Z","v":10064,"vw":120.328436},{"c":121.28,"h":121.68,"l":120.4185,"n":132,"o":120.57,"t":"2025-12-04T05:00:00Z","v":11405,"vw":121.060997},{"c":120.9333,"h":121.675,"l":120.9333,"n":119,"o":121.18,"t":"2025-12-05T05:00:00Z","v":2785,"vw":121.409336},{"c":120.28,"h":121.3,"l":120.28,"n":153,"o":121,"t":"2025-12-08T05:00:00Z","v":8401,"vw":120.874306},{"c":120.15,"h":121.124,"l":119.83,"n":171,"o":119.83,"t":"2025-12-09T05:00:00Z","v":8242,"vw":120.520457},{"c":122.67,"h":123.0645,"l":120.4,"n":159,"o":120.6,"t":"2025-12-10T05:00:00Z","v":6247,"vw":121.483164},{"c":123.56,"h":123.9299,"l":122.4,"n":157,"o":122.4,"t":"2025-12-11T05:00:00Z","v":11268,"vw":123.539974},{"c":121.99,"h":124.2,"l":121.95,"n":136,"o":123.93,"t":"2025-12-12T05:00:00Z","v":11293,"vw":123.19947},{"c":122.02,"h":122.6,"l":121.651,"n":163,"o":122.36,"t":"2025-12-15T05:00:00Z","v":15360,"vw":121.917814},{"c":120.75,"h":121.63,"l":120.495,"n":137,"o":121.63,"t":"2025-12-16T05:00:00Z","v":5394,"vw":120.887522},{"c":120.15,"h":121.82,"l":120.0801,"n":192,"o":121.51,"t":"2025-12-17T05:00:00Z","v":11845,"vw":120.576454},{"c":120.7526,"h":121.58,"l":120.375,"n":134,"o":121.34,"t":"2025-12-18T05:00:00Z","v":20882,"vw":121.144005},{"c":122,"h":122,"l":120.84,"n":163,"o":120.84,"t":"2025-12-19T05:00:00Z","v":10463,"vw":121.619747},{"c":122.6076,"h":123.22,"l":121.98,"n":200,"o":121.98,"t":"2025-12-22T05:00:00Z","v":13551,"vw":122.814117},{"c":121.7242,"h":122.44,"l":121.65,"n":171,"o":122.44,"t":"2025-12-23T05:00:00Z","v":14388,"vw":121.887874},{"c":122.03,"h":122.29,"l":121.7094,"n":119,"o":121.74,"t":"2025-12-24T05:00:00Z","v":6857,"vw":121.958354},{"c":121.64,"h":122.27,"l":121.4181,"n":189,"o":121.75,"t":"2025-12-26T05:00:00Z","v":9661,"vw":121.693262},{"c":121.48,"h":121.78,"l":121.16,"n":237,"o":121.57,"t":"2025-12-29T05:00:00Z","v":22132,"vw":121.29145},{"c":121.2,"h":121.295,"l":120.77,"n":177,"o":121.295,"t":"2025-12-30T05:00:00Z","v":9636,"vw":121.06769},{"c":120.01,"h":120.83,"l":119.7,"n":236,"o":120.83,"t":"2025-12-31T05:00:00Z","v":14274,"vw":120.111322},{"c":120.6311,"h":121.03,"l":119.1812,"n":213,"o":120.04,"t":"2026-01-02T05:00:00Z","v":6702,"vw":120.019619},{"c":122.36,"h":123.36,"l":121.48,"n":219,"o":121.48,"t":"2026-01-05T05:00:00Z","v":14727,"vw":122.709336},{"c":123.11,"h":123.7,"l":122.5,"n":187,"o":122.5,"t":"2026-01-06T05:00:00Z","v":10628,"vw":123.22793},{"c":122.5902,"h":123.37,"l":122.37,"n":171,"o":123.37,"t":"2026-01-07T05:00:00Z","v":10086,"vw":122.761768},{"c":123.6017,"h":123.86,"l":122.43,"n":225,"o":122.43,"t":"2026-01-08T05:00:00Z","v":11802,"vw":123.58081},{"c":123.52,"h":124.285,"l":123.1679,"n":249,"o":123.67,"t":"2026-01-09T05:00:00Z","v":12194,"vw":123.665938},{"c":122.393,"h":122.92,"l":122.27,"n":219,"o":122.5,"t":"2026-01-12T05:00:00Z","v":13753,"vw":122.510125},{"c":122.2,"h":122.59,"l":121.87,"n":228,"o":122.59,"t":"2026-01-13T05:00:00Z","v":11860,"vw":122.198938},{"c":122.4326,"h":122.801,"l":121.87,"n":202,"o":121.87,"t":"2026-01-14T05:00:00Z","v":17796,"vw":122.402608},{"c":123.7005,"h":124.0196,"l":122.76,"n":241,"o":122.76,"t":"2026-01-15T05:00:00Z","v":15781,"vw":123.695441},{"c":122.9926,"h":123.76,"l":122.79,"n":173,"o":123.76,"t":"2026-01-16T05:00:00Z","v":15917,"vw":123.24821},{"c":121.6948,"h":122.74,"l":121.18,"n":309,"o":121.18,"t":"2026-01-20T05:00:00Z","v":110974,"vw":121.701089},{"c":124.56,"h":125.035,"l":122.58,"n":254,"o":122.58,"t":"2026-01-21T05:00:00Z","v":22872,"vw":124.390281},{"c":124.6041,"h":125.51,"l":124.29,"n":191,"o":125.31,"t":"2026-01-22T05:00:00Z","v":17055,"vw":125.143709},{"c":123.2,"h":124.43,"l":122.7051,"n":219,"o":124.43,"t":"2026-01-23T05:00:00Z","v":27411,"vw":123.371739},{"c":123.4772,"h":123.95,"l":122.9,"n":222,"o":123.24,"t":"2026-01-26T05:00:00Z","v":12994,"vw":123.361757},{"c":123.25,"h":123.62,"l":122.7201,"n":235,"o":123.56,"t":"2026-01-27T05:00:00Z","v":29027,"vw":123.123681},{"c":122.75,"h":123.7,"l":122.7,"n":266,"o":123.6,"t":"2026-01-28T05:00:00Z","v":15388,"vw":123.006427},{"c":122.38,"h":123.12,"l":121.5091,"n":332,"o":123.12,"t":"2026-01-29T05:00:00Z","v":22092,"vw":122.213692},{"c":121.58,"h":123.04,"l":121.121,"n":216,"o":121.65,"t":"2026-01-30T05:00:00Z","v":17023,"vw":121.738308},{"c":122.6827,"h":123.315,"l":121.01,"n":228,"o":121.12,"t":"2026-02-02T05:00:00Z","v":19762,"vw":122.588381},{"c":121.11,"h":122.8191,"l":120.15,"n":229,"o":122.33,"t":"2026-02-03T05:00:00Z","v":16108,"vw":121.110579},{"c":123.33,"h":123.46,"l":121.6526,"n":239,"o":121.71,"t":"2026-02-04T05:00:00Z","v":31270,"vw":123.159779},{"c":122.0765,"h":123.48,"l":121.9089,"n":207,"o":122.48,"t":"2026-02-05T05:00:00Z","v":13892,"vw":122.574833},{"c":124.71,"h":124.97,"l":122.99,"n":182,"o":122.99,"t":"2026-02-06T05:00:00Z","v":36510,"vw":124.656783},{"c":125,"h":125.51,"l":124.79,"n":172,"o":125.13,"t":"2026-02-09T05:00:00Z","v":16074,"vw":125.2464},{"c":124.4202,"h":125.11,"l":124.0581,"n":144,"o":125.11,"t":"2026-02-10T05:00:00Z","v":19754,"vw":124.424287},{"c":123.6689,"h":125.69,"l":123.17,"n":200,"o":125.11,"t":"2026-02-11T05:00:00Z","v":58432,"vw":123.576542},{"c":121.94,"h":124.56,"l":120.95,"n":204,"o":124.14,"t":"2026-02-12T05:00:00Z","v":38473,"vw":121.89919},{"c":123.72,"h":124.17,"l":122.33,"n":182,"o":122.33,"t":"2026-02-13T05:00:00Z","v":14943,"vw":123.735263},{"c":123.51,"h":124.78,"l":122.44,"n":239,"o":123.87,"t":"2026-02-17T05:00:00Z","v":15152,"vw":123.643799},{"c":124.6637,"h":124.95,"l":123.51,"n":161,"o":124.08,"t":"2026-02-18T05:00:00Z","v":10168,"vw":124.37196},{"c":123.63,"h":124.14,"l":122.86,"n":216,"o":124.14,"t":"2026-02-19T05:00:00Z","v":11464,"vw":123.198623},{"c":124.09,"h":124.225,"l":123.43,"n":146,"o":123.43,"t":"2026-02-20T05:00:00Z","v":6589,"vw":123.915645},{"c":121.15,"h":124.22,"l":120.5893,"n":218,"o":123.82,"t":"2026-02-23T05:00:00Z","v":12092,"vw":121.949518},{"c":122.2971,"h":122.36,"l":121.04,"n":234,"o":121.04,"t":"2026-02-24T05:00:00Z","v":17611,"vw":121.877822},{"c":122.97,"h":123.1192,"l":121.7501,"n":216,"o":123.05,"t":"2026-02-25T05:00:00Z","v":12175,"vw":122.416882},{"c":123.99,"h":124.4938,"l":123.22,"n":236,"o":123.22,"t":"2026-02-26T05:00:00Z","v":99579,"vw":123.801232},{"c":121.78,"h":122.68,"l":121.425,"n":233,"o":122.68,"t":"2026-02-27T05:00:00Z","v":6852,"vw":121.732162},{"c":122.85,"h":123.39,"l":121.32,"n":345,"o":121.32,"t":"2026-03-02T05:00:00Z","v":163718,"vw":122.336027},{"c":122.21,"h":122.365,"l":119.7047,"n":288,"o":120.15,"t":"2026-03-03T05:00:00Z","v":13503,"vw":121.230221},{"c":122.1226,"h":122.5046,"l":121.84,"n":195,"o":121.86,"t":"2026-03-04T05:00:00Z","v":10103,"vw":122.230857},{"c":120.9983,"h":121.77,"l":120.3,"n":180,"o":121.19,"t":"2026-03-05T05:00:00Z","v":34009,"vw":120.596073},{"c":118.7,"h":119.12,"l":117.88,"n":183,"o":119.12,"t":"2026-03-06T05:00:00Z","v":16466,"vw":118.774395},{"c":119.6,"h":120.17,"l":116.4,"n":183,"o":117.53,"t":"2026-03-09T04:00:00Z","v":18800,"vw":118.21604},{"c":119.12,"h":120.18,"l":119.07,"n":144,"o":119.39,"t":"2026-03-10T04:00:00Z","v":4924,"vw":119.585064},{"c":118.52,"h":122.07,"l":117.79,"n":141,"o":122.07,"t":"2026-03-11T04:00:00Z","v":11392,"vw":118.598726},{"c":116.55,"h":117.505,"l":116.385,"n":152,"o":117.22,"t":"2026-03-12T04:00:00Z","v":17928,"vw":116.887542},{"c":116.34,"h":117.66,"l":116.1,"n":173,"o":117.01,"t":"2026-03-13T04:00:00Z","v":9725,"vw":116.498546},{"c":116.73,"h":118.11,"l":116.73,"n":176,"o":117.53,"t":"2026-03-16T04:00:00Z","v":8746,"vw":117.369209},{"c":118.0615,"h":118.62,"l":117.57,"n":222,"o":117.57,"t":"2026-03-17T04:00:00Z","v":14195,"vw":118.258101},{"c":116.62,"h":118.06,"l":116.62,"n":182,"o":117.35,"t":"2026-03-18T04:00:00Z","v":6985,"vw":117.366617},{"c":116.66,"h":117.48,"l":115.62,"n":145,"o":115.62,"t":"2026-03-19T04:00:00Z","v":9506,"vw":116.425743},{"c":115.57,"h":116.63,"l":114.97,"n":194,"o":116.27,"t":"2026-03-20T04:00:00Z","v":17149,"vw":115.512271},{"c":116.88,"h":118.45,"l":116.68,"n":170,"o":116.68,"t":"2026-03-23T04:00:00Z","v":132363,"vw":117.118307},{"c":117.62,"h":118,"l":116.17,"n":149,"o":116.17,"t":"2026-03-24T04:00:00Z","v":12091,"vw":117.587089},{"c":118.56,"h":119.1,"l":117.02,"n":192,"o":118.19,"t":"2026-03-25T04:00:00Z","v":12825,"vw":118.306174},{"c":118.11,"h":119.165,"l":117.75,"n":299,"o":117.75,"t":"2026-03-26T04:00:00Z","v":16262,"vw":118.443134},{"c":116.2,"h":117.5609,"l":115.88,"n":247,"o":117.52,"t":"2026-03-27T04:00:00Z","v":17572,"vw":116.626865},{"c":115.6,"h":117.35,"l":115.47,"n":188,"o":117.35,"t":"2026-03-30T04:00:00Z","v":11159,"vw":116.352176},{"c":118.23,"h":119.07,"l":116.82,"n":181,"o":117.23,"t":"2026-03-31T04:00:00Z","v":16283,"vw":117.639421},{"c":118.9223,"h":119.5576,"l":118.7,"n":149,"o":118.7,"t":"2026-04-01T04:00:00Z","v":4905,"vw":119.083517},{"c":119.1307,"h":120.02,"l":117.74,"n":160,"o":117.74,"t":"2026-04-02T04:00:00Z","v":19283,"vw":119.226758},{"c":119.6819,"h":119.6819,"l":118.74,"n":167,"o":118.74,"t":"2026-04-06T04:00:00Z","v":6362,"vw":119.176019},{"c":119.824,"h":120.06,"l":119.12,"n":287,"o":119.76,"t":"2026-04-07T04:00:00Z","v":39483,"vw":119.522166},{"c":122.29,"h":122.85,"l":122.03,"n":160,"o":122.03,"t":"2026-04-08T04:00:00Z","v":9836,"vw":122.42592},{"c":122.564,"h":122.85,"l":121.75,"n":174,"o":121.84,"t":"2026-04-09T04:00:00Z","v":40971,"vw":122.641176},{"c":121.5755,"h":123.04,"l":121.49,"n":184,"o":122.7,"t":"2026-04-10T04:00:00Z","v":72568,"vw":121.92061},{"c":123.2771,"h":123.2771,"l":121.32,"n":196,"o":121.32,"t":"2026-04-13T04:00:00Z","v":10466,"vw":122.402043},{"c":122.853,"h":123.62,"l":122.83,"n":172,"o":123.28,"t":"2026-04-14T04:00:00Z","v":6188,"vw":123.315023},{"c":123.49,"h":123.69,"l":122.91,"n":175,"o":123,"t":"2026-04-15T04:00:00Z","v":6994,"vw":123.307105},{"c":123.2675,"h":124,"l":122.96,"n":152,"o":123.25,"t":"2026-04-16T04:00:00Z","v":11405,"vw":123.479993},{"c":125.17,"h":125.665,"l":123.9,"n":198,"o":123.9,"t":"2026-04-17T04:00:00Z","v":23116,"vw":125.029851},{"c":126.04,"h":126.04,"l":124.79,"n":187,"o":124.79,"t":"2026-04-20T04:00:00Z","v":18883,"vw":125.715252},{"c":125.4496,"h":126.92,"l":125.215,"n":339,"o":126.457,"t":"2026-04-21T04:00:00Z","v":14565,"vw":125.609608},{"c":125.32,"h":125.94,"l":125.06,"n":172,"o":125.94,"t":"2026-04-22T04:00:00Z","v":9711,"vw":125.301953},{"c":125.1731,"h":125.245,"l":124.685,"n":137,"o":124.77,"t":"2026-04-23T04:00:00Z","v":5920,"vw":125.0587},{"c":125.7662,"h":125.78,"l":124.9,"n":126,"o":125.42,"t":"2026-04-24T04:00:00Z","v":9662,"vw":125.558362},{"c":125.9345,"h":126.27,"l":125.36,"n":135,"o":125.36,"t":"2026-04-27T04:00:00Z","v":4815,"vw":125.916607},{"c":124.9306,"h":125.58,"l":124.75,"n":119,"o":125.58,"t":"2026-04-28T04:00:00Z","v":3654,"vw":125.173104},{"c":124.4493,"h":125.04,"l":123.8601,"n":126,"o":124.98,"t":"2026-04-29T04:00:00Z","v":6872,"vw":124.486248},{"c":125.5,"h":125.88,"l":123.66,"n":142,"o":124.08,"t":"2026-04-30T04:00:00Z","v":10199,"vw":125.208243},{"c":125.7265,"h":126.06,"l":125.14,"n":134,"o":125.56,"t":"2026-05-01T04:00:00Z","v":9313,"vw":125.643915},{"c":125.4165,"h":126.31,"l":125.1,"n":154,"o":125.36,"t":"2026-05-04T04:00:00Z","v":5584,"vw":125.512984},{"c":126.9884,"h":127.4053,"l":125.81,"n":156,"o":125.81,"t":"2026-05-05T04:00:00Z","v":6056,"vw":126.825648},{"c":127.8639,"h":127.8639,"l":127.28,"n":172,"o":127.51,"t":"2026-05-06T04:00:00Z","v":10737,"vw":127.533289},{"c":125.8196,"h":128.42,"l":125.815,"n":188,"o":128.42,"t":"2026-05-07T04:00:00Z","v":11291,"vw":126.599645},{"c":125.89,"h":126.4299,"l":125.76,"n":170,"o":126.34,"t":"2026-05-08T04:00:00Z","v":10481,"vw":126.107902},{"c":125.4456,"h":126.19,"l":125.28,"n":147,"o":126.19,"t":"2026-05-11T04:00:00Z","v":6495,"vw":125.687069},{"c":125.38,"h":125.62,"l":124.08,"n":175,"o":125.62,"t":"2026-05-12T04:00:00Z","v":64599,"vw":124.67018},{"c":124.35,"h":125.48,"l":123.995,"n":173,"o":125.48,"t":"2026-05-13T04:00:00Z","v":10305,"vw":124.368811},{"c":124.9982,"h":125.3,"l":124.75,"n":129,"o":125.02,"t":"2026-05-14T04:00:00Z","v":7461,"vw":125.126721},{"c":124.0808,"h":124.2858,"l":123.95,"n":150,"o":124.26,"t":"2026-05-15T04:00:00Z","v":6831,"vw":124.200474},{"c":125.6745,"h":125.9699,"l":125.08,"n":167,"o":125.08,"t":"2026-05-18T04:00:00Z","v":12663,"vw":125.394375},{"c":124.5886,"h":125.7,"l":124.5886,"n":130,"o":125.7,"t":"2026-05-19T04:00:00Z","v":8405,"vw":125.085196},{"c":126.4851,"h":126.5999,"l":124.86,"n":132,"o":124.87,"t":"2026-05-20T04:00:00Z","v":67796,"vw":125.0669},{"c":125.893,"h":126.22,"l":124.95,"n":139,"o":125.81,"t":"2026-05-21T04:00:00Z","v":8322,"vw":125.691455},{"c":126.8022,"h":126.8022,"l":126.07,"n":142,"o":126.34,"t":"2026-05-22T04:00:00Z","v":5384,"vw":126.447216},{"c":127.82,"h":128.02,"l":127.31,"n":171,"o":127.56,"t":"2026-05-26T04:00:00Z","v":8754,"vw":127.551908},{"c":126.5019,"h":127.54,"l":126.42,"n":185,"o":127.54,"t":"2026-05-27T04:00:00Z","v":7580,"vw":126.731264},{"c":126.9519,"h":127.205,"l":125.81,"n":118,"o":126.41,"t":"2026-05-28T04:00:00Z","v":6880,"vw":126.999656},{"c":127.0265,"h":127.455,"l":126.94,"n":165,"o":126.94,"t":"2026-05-29T04:00:00Z","v":5296,"vw":127.225164},{"c":127.7775,"h":127.88,"l":126.65,"n":147,"o":126.65,"t":"2026-06-01T04:00:00Z","v":13866,"vw":127.395645},{"c":128.4539,"h":128.68,"l":127.19,"n":189,"o":127.19,"t":"2026-06-02T04:00:00Z","v":9819,"vw":128.181931},{"c":128.3067,"h":128.3067,"l":127.6432,"n":160,"o":127.6432,"t":"2026-06-03T04:00:00Z","v":8058,"vw":128.098036},{"c":129.7055,"h":130.2,"l":129.02,"n":157,"o":129.02,"t":"2026-06-04T04:00:00Z","v":5563,"vw":129.658652},{"c":127.5139,"h":129.28,"l":127.44,"n":114,"o":129.28,"t":"2026-06-05T04:00:00Z","v":2808,"vw":128.102692},{"c":128.182,"h":129.0499,"l":127.75,"n":124,"o":127.75,"t":"2026-06-08T04:00:00Z","v":4107,"vw":128.479006},{"c":128.2628,"h":129.945,"l":126.3,"n":137,"o":128.91,"t":"2026-06-09T04:00:00Z","v":8433,"vw":128.060863},{"c":127.7834,"h":129.86,"l":127.7834,"n":108,"o":127.86,"t":"2026-06-10T04:00:00Z","v":20349,"vw":129.609671},{"c":129.4925,"h":129.5701,"l":128.13,"n":139,"o":128.5754,"t":"2026-06-11T04:00:00Z","v":4863,"vw":128.622883},{"c":130.3893,"h":130.59,"l":129.715,"n":100,"o":129.715,"t":"2026-06-12T04:00:00Z","v":2389,"vw":130.155485},{"c":129.4736,"h":131.28,"l":129.39,"n":144,"o":131.28,"t":"2026-06-15T04:00:00Z","v":5566,"vw":130.251655},{"c":128.8,"h":130.3679,"l":128.8,"n":219,"o":130.3679,"t":"2026-06-16T04:00:00Z","v":18254,"vw":129.280851},{"c":126.7824,"h":129.37,"l":126.7824,"n":108,"o":128.99,"t":"2026-06-17T04:00:00Z","v":3847,"vw":128.786853},{"c":127.24,"h":127.2799,"l":126.7208,"n":128,"o":126.945,"t":"2026-06-18T04:00:00Z","v":8444,"vw":127.091038},{"c":126.59,"h":127.63,"l":126.37,"n":169,"o":127.04,"t":"2026-06-22T04:00:00Z","v":11718,"vw":126.890465},{"c":126.9371,"h":127.85,"l":125.94,"n":142,"o":125.94,"t":"2026-06-23T04:00:00Z","v":6637,"vw":126.999995},{"c":127.6212,"h":128.7165,"l":126.81,"n":193,"o":126.81,"t":"2026-06-24T04:00:00Z","v":7967,"vw":127.951369},{"c":127.274,"h":129.23,"l":127.145,"n":250,"o":128.46,"t":"2026-06-25T04:00:00Z","v":10356,"vw":128.27785},{"c":129.467,"h":129.467,"l":127.14,"n":180,"o":127.14,"t":"2026-06-26T04:00:00Z","v":6277,"vw":129.026476},{"c":129.3791,"h":129.94,"l":128.59,"n":170,"o":129.94,"t":"2026-06-29T04:00:00Z","v":5130,"vw":129.083095},{"c":130.1671,"h":130.3931,"l":129.16,"n":172,"o":129.16,"t":"2026-06-30T04:00:00Z","v":6456,"vw":129.988416},{"c":130.9634,"h":132.27,"l":130.62,"n":221,"o":130.62,"t":"2026-07-01T04:00:00Z","v":16071,"vw":131.120521},{"c":132.6165,"h":132.6165,"l":131.24,"n":146,"o":131.24,"t":"2026-07-02T04:00:00Z","v":22625,"vw":132.18168},{"c":133.5386,"h":133.7711,"l":132.76,"n":207,"o":132.77,"t":"2026-07-06T04:00:00Z","v":6775,"vw":133.383299},{"c":133.0368,"h":133.95,"l":132.815,"n":239,"o":133.89,"t":"2026-07-07T04:00:00Z","v":8261,"vw":133.433846},{"c":131.0612,"h":131.34,"l":130.45,"n":193,"o":131.34,"t":"2026-07-08T04:00:00Z","v":6939,"vw":130.82155},{"c":132.164,"h":132.54,"l":130.998,"n":146,"o":131.02,"t":"2026-07-09T04:00:00Z","v":6819,"vw":132.275742},{"c":132.3051,"h":132.82,"l":131.17,"n":168,"o":132.82,"t":"2026-07-10T04:00:00Z","v":9320,"vw":131.86261},{"c":132.25,"h":132.4549,"l":131.91,"n":151,"o":131.98,"t":"2026-07-13T04:00:00Z","v":2903,"vw":132.266326},{"c":131.699,"h":132.13,"l":131.605,"n":157,"o":132.13,"t":"2026-07-14T04:00:00Z","v":4084,"vw":131.766794},{"c":132.1542,"h":132.45,"l":131.86,"n":169,"o":131.86,"t":"2026-07-15T04:00:00Z","v":2461,"vw":132.192841},{"c":133.4062,"h":133.61,"l":132.9501,"n":142,"o":133,"t":"2026-07-16T04:00:00Z","v":5412,"vw":133.303494},{"c":132.9001,"h":133.81,"l":132.51,"n":134,"o":132.59,"t":"2026-07-17T04:00:00Z","v":3258,"vw":132.888976},{"c":132.2256,"h":133.08,"l":132.21,"n":162,"o":132.98,"t":"2026-07-20T04:00:00Z","v":16907,"vw":132.990716},{"c":132.0633,"h":132.0633,"l":131.73,"n":151,"o":132.02,"t":"2026-07-21T04:00:00Z","v":8289,"vw":131.928343},{"c":130.725,"h":131.565,"l":130.705,"n":128,"o":131.565,"t":"2026-07-22T04:00:00Z","v":3718,"vw":131.048436},{"c":130.6358,"h":130.6358,"l":128.69,"n":137,"o":128.69,"t":"2026-07-23T04:00:00Z","v":5222,"vw":130.209912},{"c":132.8818,"h":132.945,"l":131.58,"n":116,"o":131.58,"t":"2026-07-24T04:00:00Z","v":7729,"vw":132.670088},{"c":134.9229,"h":135.3799,"l":133.9,"n":148,"o":133.9,"t":"2026-07-27T04:00:00Z","v":28832,"vw":134.9125},{"c":136.9277,"h":136.9484,"l":135.83,"n":184,"o":135.83,"t":"2026-07-28T04:00:00Z","v":20941,"vw":136.701844},{"c":136.98,"h":138.28,"l":136.59,"n":171,"o":136.59,"t":"2026-07-29T04:00:00Z","v":6030,"vw":137.294032},{"c":135.8212,"h":137.04,"l":134.405,"n":169,"o":137.04,"t":"2026-07-30T04:00:00Z","v":2811,"vw":135.371582},{"c":135.35,"h":135.85,"l":134.27,"n":493,"o":135.85,"t":"2026-07-31T04:00:00Z","v":5866,"vw":135.150823},{"c":137.7807,"h":137.7807,"l":136.99,"n":141,"o":136.99,"t":"2026-08-03T04:00:00Z","v":3328,"vw":137.367535},{"c":140.14,"h":140.16,"l":137.39,"n":161,"o":137.39,"t":"2026-08-04T04:00:00Z","v":3770,"vw":139.287164},{"c":140.49,"h":141.89,"l":140.49,"n":150,"o":141.89,"t":"2026-08-05T04:00:00Z","v":7160,"vw":141.18694},{"c":140.1845,"h":140.71,"l":139.99,"n":162,"o":140.52,"t":"2026-08-06T04:00:00Z","v":7506,"vw":140.3125},{"c":143.2779,"h":143.28,"l":142.59,"n":179,"o":143.18,"t":"2026-08-07T04:00:00Z","v":6884,"vw":142.83053},{"c":142.98,"h":143.36,"l":142.9701,"n":182,"o":143.165,"t":"2026-08-10T04:00:00Z","v":6321,"vw":143.230872},{"c":142.8758,"h":143.9184,"l":142.81,"n":174,"o":142.81,"t":"2026-08-11T04:00:00Z","v":5358,"vw":143.161558},{"c":142.65,"h":142.65,"l":141.6212,"n":162,"o":142.59,"t":"2026-08-12T04:00:00Z","v":4204,"vw":142.097042},{"c":143.968,"h":143.968,"l":141.75,"n":150,"o":142.6,"t":"2026-08-13T04:00:00Z","v":6880,"vw":142.327919},{"c":143.3041,"h":143.89,"l":143.12,"n":146,"o":143.89,"t":"2026-08-14T04:00:00Z","v":5367,"vw":143.381127},{"c":142.2608,"h":143.01,"l":142.2608,"n":133,"o":143.01,"t":"2026-08-17T04:00:00Z","v":3046,"vw":142.517978},{"c":141.9728,"h":142.78,"l":141.9728,"n":128,"o":142.2993,"t":"2026-08-18T04:00:00Z","v":2555,"vw":142.645207},{"c":143.823,"h":144.5092,"l":142.9,"n":118,"o":142.9,"t":"2026-08-19T04:00:00Z","v":2987,"vw":143.920533},{"c":143.28,"h":143.96,"l":143.28,"n":106,"o":143.625,"t":"2026-08-20T04:00:00Z","v":2504,"vw":143.614644},{"c":144.6,"h":144.6,"l":143.51,"n":178,"o":143.51,"t":"2026-08-21T04:00:00Z","v":7480,"vw":144.211455},{"c":144.16,"h":144.465,"l":143.89,"n":157,"o":144.15,"t":"2026-08-24T04:00:00Z","v":5269,"vw":144.13485},{"c":144.1566,"h":144.45,"l":143.71,"n":147,"o":144.45,"t":"2026-08-25T04:00:00Z","v":5353,"vw":143.903923},{"c":145.11,"h":145.69,"l":144.05,"n":234,"o":144.05,"t":"2026-08-26T04:00:00Z","v":10367,"vw":145.375259},{"c":146.1494,"h":146.2758,"l":145.3,"n":140,"o":145.3,"t":"2026-08-27T04:00:00Z","v":5777,"vw":146.048506},{"c":145.7576,"h":146.4499,"l":145.73,"n":188,"o":145.98,"t":"2026-08-28T04:00:00Z","v":6550,"vw":145.954127},{"c":145.1395,"h":145.52,"l":144.8794,"n":172,"o":145.52,"t":"2026-08-31T04:00:00Z","v":4586,"vw":145.178837},{"c":143.2569,"h":145.33,"l":143.2569,"n":207,"o":144.72,"t":"2026-09-01T04:00:00Z","v":5213,"vw":144.06568},{"c":144.2664,"h":144.4499,"l":143.39,"n":147,"o":143.39,"t":"2026-09-02T04:00:00Z","v":5571,"vw":143.903621},{"c":145.7007,"h":145.89,"l":145.08,"n":161,"o":145.16,"t":"2026-09-03T04:00:00Z","v":4515,"vw":145.405588},{"c":144.88,"h":145.36,"l":144.8,"n":147,"o":144.8,"t":"2026-09-04T04:00:00Z","v":5210,"vw":145.099328},{"c":142.17,"h":143.17,"l":142.17,"n":176,"o":143.0768,"t":"2026-09-08T04:00:00Z","v":5932,"vw":142.937688},{"c":141.0841,"h":141.78,"l":141.01,"n":155,"o":141.75,"t":"2026-09-09T04:00:00Z","v":33912,"vw":141.417928},{"c":140.2992,"h":140.8121,"l":140.103,"n":132,"o":140.585,"t":"2026-09-10T04:00:00Z","v":5224,"vw":140.562246},{"c":140.3503,"h":140.77,"l":140.22,"n":139,"o":140.77,"t":"2026-09-11T04:00:00Z","v":8642,"vw":140.553061},{"c":141.4897,"h":141.77,"l":140.935,"n":192,"o":140.96,"t":"2026-09-14T04:00:00Z","v":81393,"vw":141.56048},{"c":141.17,"h":141.53,"l":140.49,"n":186,"o":140.49,"t":"2026-09-15T04:00:00Z","v":12416,"vw":141.113143},{"c":139.9238,"h":141.3,"l":139.125,"n":141,"o":141.16,"t":"2026-09-16T04:00:00Z","v":12271,"vw":140.628679},{"c":139.46,"h":140.81,"l":139.46,"n":145,"o":140.81,"t":"2026-09-17T04:00:00Z","v":9022,"vw":139.951438},{"c":138.6589,"h":139.16,"l":138.58,"n":176,"o":139.16,"t":"2026-09-18T04:00:00Z","v":9036,"vw":138.689437},{"c":138.8379,"h":139.185,"l":138.835,"n":135,"o":139.14,"t":"2026-09-21T04:00:00Z","v":4961,"vw":139.045059},{"c":138.7692,"h":139.73,"l":138.08,"n":197,"o":139.73,"t":"2026-09-22T04:00:00Z","v":5591,"vw":138.864522},{"c":137.58,"h":138.31,"l":137.58,"n":162,"o":138.31,"t":"2026-09-23T04:00:00Z","v":7583,"vw":138.045239},{"c":136.58,"h":137.62,"l":136.53,"n":240,"o":137.44,"t":"2026-09-24T04:00:00Z","v":6186,"vw":136.896969},{"c":137.01,"h":137.07,"l":136.4293,"n":153,"o":136.79,"t":"2026-09-25T04:00:00Z","v":7625,"vw":136.830601},{"c":135.46,"h":135.57,"l":135.0212,"n":180,"o":135.57,"t":"2026-09-28T04:00:00Z","v":3824,"vw":135.315774},{"c":135.36,"h":135.36,"l":134.465,"n":150,"o":134.945,"t":"2026-09-29T04:00:00Z","v":7003,"vw":134.719727},{"c":135.46,"h":136.07,"l":135.42,"n":200,"o":135.42,"t":"2026-09-30T04:00:00Z","v":36160,"vw":135.890755},{"c":136.68,"h":137.15,"l":135.66,"n":192,"o":135.66,"t":"2026-10-01T04:00:00Z","v":12640,"vw":136.906226},{"c":136.85,"h":137.6,"l":136.74,"n":132,"o":137.6,"t":"2026-10-02T04:00:00Z","v":5397,"vw":137.036145},{"c":138.03,"h":138.682,"l":136.79,"n":185,"o":136.79,"t":"2026-10-05T04:00:00Z","v":7317,"vw":138.075115},{"c":138.26,"h":138.57,"l":137.905,"n":140,"o":138.57,"t":"2026-10-06T04:00:00Z","v":3722,"vw":138.20371},{"c":136.74,"h":137.34,"l":136.45,"n":129,"o":137.23,"t":"2026-10-07T04:00:00Z","v":5619,"vw":136.953931},{"c":138.2521,"h":138.32,"l":136.31,"n":139,"o":136.31,"t":"2026-10-08T04:00:00Z","v":15661,"vw":136.597137},{"c":138.8587,"h":139.27,"l":138.39,"n":137,"o":138.39,"t":"2026-10-09T04:00:00Z","v":3219,"vw":138.833289},{"c":139.19,"h":139.73,"l":139.145,"n":130,"o":139.365,"t":"2026-10-12T04:00:00Z","v":13808,"vw":139.538732},{"c":138.83,"h":139.8245,"l":138.62,"n":191,"o":139.34,"t":"2026-10-13T04:00:00Z","v":8363,"vw":139.011871},{"c":138.44,"h":138.46,"l":137.5434,"n":217,"o":138.15,"t":"2026-10-14T04:00:00Z","v":10533,"vw":137.833179},{"c":141.4496,"h":141.565,"l":138.84,"n":217,"o":138.84,"t":"2026-10-15T04:00:00Z","v":13367,"vw":140.829625},{"c":140.0003,"h":142.62,"l":139.5801,"n":160,"o":141.51,"t":"2026-10-16T04:00:00Z","v":5499,"vw":140.750305},{"c":140.59,"h":140.95,"l":139.96,"n":234,"o":139.96,"t":"2026-10-19T04:00:00Z","v":298620,"vw":140.934789},{"c":142.9774,"h":143.14,"l":140.79,"n":178,"o":140.79,"t":"2026-10-20T04:00:00Z","v":290290,"vw":142.851371},{"c":143.7635,"h":144.17,"l":143.46,"n":137,"o":143.56,"t":"2026-10-21T04:00:00Z","v":10902,"vw":143.725458},{"c":145.1599,"h":145.28,"l":142.76,"n":182,"o":142.76,"t":"2026-10-22T04:00:00Z","v":20342,"vw":144.954047}],"volatilityBars":[{"c":139.49,"h":139.73,"l":139.49,"n":10,"o":139.73,"t":"2026-09-22T13:30:00Z","v":319,"vw":139.614907},{"c":139.19,"h":139.19,"l":139.19,"n":2,"o":139.19,"t":"2026-09-22T14:00:00Z","v":250,"vw":139.19},{"c":138.675,"h":138.675,"l":138.6169,"n":2,"o":138.6169,"t":"2026-09-22T14:15:00Z","v":691,"vw":138.660286},{"c":138.08,"h":138.08,"l":138.08,"n":1,"o":138.08,"t":"2026-09-22T14:30:00Z","v":200,"vw":138.08},{"c":138.35,"h":138.35,"l":138.35,"n":1,"o":138.35,"t":"2026-09-22T15:45:00Z","v":100,"vw":138.35},{"c":138.45,"h":138.45,"l":138.45,"n":2,"o":138.45,"t":"2026-09-22T17:00:00Z","v":101,"vw":138.45},{"c":138.69,"h":138.69,"l":138.69,"n":2,"o":138.69,"t":"2026-09-22T17:45:00Z","v":158,"vw":138.69},{"c":138.75,"h":138.75,"l":138.75,"n":1,"o":138.75,"t":"2026-09-22T18:15:00Z","v":535,"vw":138.75},{"c":138.83,"h":138.83,"l":138.83,"n":1,"o":138.83,"t":"2026-09-22T18:30:00Z","v":154,"vw":138.83},{"c":138.84,"h":138.84,"l":138.81,"n":3,"o":138.81,"t":"2026-09-22T19:00:00Z","v":209,"vw":138.825},{"c":139.18,"h":139.18,"l":138.83,"n":17,"o":139.12,"t":"2026-09-22T19:30:00Z","v":1177,"vw":139.096498},{"c":138.85,"h":138.85,"l":138.85,"n":13,"o":138.85,"t":"2026-09-22T19:45:00Z","v":305,"vw":138.85},{"c":138.8,"h":138.8,"l":138.8,"n":5,"o":138.8,"t":"2026-09-23T09:30:00Z","v":3599,"vw":138.8},{"c":138.27,"h":138.31,"l":138.27,"n":4,"o":138.31,"t":"2026-09-23T13:30:00Z","v":524,"vw":138.302337},{"c":138.2,"h":138.3,"l":138.16,"n":4,"o":138.16,"t":"2026-09-23T15:30:00Z","v":834,"vw":138.263582},{"c":138.21,"h":138.21,"l":138.21,"n":4,"o":138.21,"t":"2026-09-23T15:45:00Z","v":259,"vw":138.21},{"c":137.9,"h":137.9,"l":137.83,"n":2,"o":137.83,"t":"2026-09-23T17:15:00Z","v":513,"vw":137.879669},{"c":137.8063,"h":137.8063,"l":137.8063,"n":2,"o":137.8063,"t":"2026-09-23T18:00:00Z","v":391,"vw":137.8063},{"c":137.66,"h":137.69,"l":137.66,"n":4,"o":137.69,"t":"2026-09-23T19:15:00Z","v":362,"vw":137.670957},{"c":137.58,"h":137.58,"l":137.58,"n":3,"o":137.58,"t":"2026-09-23T20:00:00Z","v":103,"vw":137.58},{"c":137.62,"h":137.62,"l":137.44,"n":8,"o":137.44,"t":"2026-09-24T13:30:00Z","v":685,"vw":137.479882},{"c":137.17,"h":137.17,"l":137.17,"n":1,"o":137.17,"t":"2026-09-24T14:15:00Z","v":300,"vw":137.17},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-09-24T14:30:00Z","v":114,"vw":137.2},{"c":136.73,"h":136.73,"l":136.73,"n":1,"o":136.73,"t":"2026-09-24T15:30:00Z","v":408,"vw":136.73},{"c":137.15,"h":137.15,"l":137.15,"n":1,"o":137.15,"t":"2026-09-24T16:30:00Z","v":252,"vw":137.15},{"c":137.03,"h":137.03,"l":137.03,"n":3,"o":137.03,"t":"2026-09-24T16:45:00Z","v":114,"vw":137.03},{"c":136.6,"h":136.6,"l":136.6,"n":2,"o":136.6,"t":"2026-09-24T17:00:00Z","v":129,"vw":136.6},{"c":136.6121,"h":136.6699,"l":136.53,"n":4,"o":136.53,"t":"2026-09-24T17:30:00Z","v":592,"vw":136.597475},{"c":136.66,"h":136.66,"l":136.66,"n":1,"o":136.66,"t":"2026-09-24T17:45:00Z","v":230,"vw":136.66},{"c":136.58,"h":136.58,"l":136.58,"n":1,"o":136.58,"t":"2026-09-24T18:15:00Z","v":155,"vw":136.58},{"c":136.8799,"h":136.8799,"l":136.65,"n":2,"o":136.65,"t":"2026-09-24T18:30:00Z","v":739,"vw":136.797771},{"c":136.68,"h":136.68,"l":136.68,"n":5,"o":136.68,"t":"2026-09-24T19:45:00Z","v":269,"vw":136.68},{"c":136.58,"h":136.58,"l":136.58,"n":3,"o":136.58,"t":"2026-09-24T20:00:00Z","v":334,"vw":136.58},{"c":136.61,"h":136.61,"l":136.6,"n":3,"o":136.6,"t":"2026-09-25T11:45:00Z","v":3984,"vw":136.605},{"c":137.07,"h":137.07,"l":136.79,"n":7,"o":136.79,"t":"2026-09-25T13:30:00Z","v":247,"vw":136.93},{"c":136.95,"h":136.95,"l":136.95,"n":1,"o":136.95,"t":"2026-09-25T14:00:00Z","v":326,"vw":136.95},{"c":136.4293,"h":136.4293,"l":136.4293,"n":2,"o":136.4293,"t":"2026-09-25T14:15:00Z","v":359,"vw":136.4293},{"c":137.03,"h":137.03,"l":137.03,"n":2,"o":137.03,"t":"2026-09-25T16:00:00Z","v":134,"vw":137.03},{"c":136.99,"h":136.99,"l":136.99,"n":2,"o":136.99,"t":"2026-09-25T16:30:00Z","v":365,"vw":136.99},{"c":136.89,"h":136.9,"l":136.82,"n":9,"o":136.83,"t":"2026-09-25T18:45:00Z","v":836,"vw":136.851538},{"c":136.5,"h":136.5,"l":136.5,"n":3,"o":136.5,"t":"2026-09-25T19:30:00Z","v":124,"vw":136.5},{"c":137.01,"h":137.01,"l":137.01,"n":3,"o":137.01,"t":"2026-09-25T20:00:00Z","v":104,"vw":137.01},{"c":137,"h":137,"l":137,"n":20,"o":137,"t":"2026-09-28T12:45:00Z","v":415,"vw":137},{"c":135.57,"h":135.57,"l":135.57,"n":2,"o":135.57,"t":"2026-09-28T14:15:00Z","v":120,"vw":135.57},{"c":135.46,"h":135.46,"l":135.46,"n":4,"o":135.46,"t":"2026-09-28T15:15:00Z","v":143,"vw":135.46},{"c":135.0212,"h":135.0212,"l":135.0212,"n":1,"o":135.0212,"t":"2026-09-28T15:45:00Z","v":316,"vw":135.0212},{"c":135.211,"h":135.211,"l":135.211,"n":1,"o":135.211,"t":"2026-09-28T17:00:00Z","v":134,"vw":135.211},{"c":135.425,"h":135.425,"l":135.25,"n":3,"o":135.25,"t":"2026-09-28T18:00:00Z","v":355,"vw":135.320299},{"c":135.535,"h":135.535,"l":135.29,"n":4,"o":135.3414,"t":"2026-09-28T18:30:00Z","v":888,"vw":135.335994},{"c":135.485,"h":135.485,"l":135.485,"n":1,"o":135.485,"t":"2026-09-28T18:45:00Z","v":168,"vw":135.485},{"c":135.46,"h":135.46,"l":135.46,"n":5,"o":135.46,"t":"2026-09-28T20:00:00Z","v":111,"vw":135.46},{"c":134.945,"h":134.945,"l":134.945,"n":4,"o":134.945,"t":"2026-09-29T13:30:00Z","v":181,"vw":134.945},{"c":135.28,"h":135.28,"l":135.28,"n":1,"o":135.28,"t":"2026-09-29T14:00:00Z","v":100,"vw":135.28},{"c":134.67,"h":134.67,"l":134.67,"n":1,"o":134.67,"t":"2026-09-29T15:00:00Z","v":1310,"vw":134.67},{"c":134.615,"h":134.615,"l":134.615,"n":2,"o":134.615,"t":"2026-09-29T15:30:00Z","v":296,"vw":134.615},{"c":134.68,"h":134.68,"l":134.68,"n":3,"o":134.68,"t":"2026-09-29T15:45:00Z","v":2259,"vw":134.68},{"c":134.465,"h":134.5756,"l":134.465,"n":4,"o":134.5756,"t":"2026-09-29T16:30:00Z","v":440,"vw":134.54795},{"c":134.485,"h":134.485,"l":134.485,"n":1,"o":134.485,"t":"2026-09-29T18:15:00Z","v":200,"vw":134.485},{"c":134.78,"h":134.78,"l":134.78,"n":1,"o":134.78,"t":"2026-09-29T18:30:00Z","v":100,"vw":134.78},{"c":134.945,"h":134.945,"l":134.8609,"n":3,"o":134.8609,"t":"2026-09-29T18:45:00Z","v":315,"vw":134.914297},{"c":135.2399,"h":135.2399,"l":135.2399,"n":3,"o":135.2399,"t":"2026-09-29T19:30:00Z","v":176,"vw":135.2399},{"c":135.36,"h":135.36,"l":135.36,"n":3,"o":135.36,"t":"2026-09-29T20:00:00Z","v":104,"vw":135.36},{"c":135.42,"h":135.42,"l":135.42,"n":2,"o":135.42,"t":"2026-09-30T13:30:00Z","v":101,"vw":135.42},{"c":135.42,"h":135.66,"l":135.42,"n":2,"o":135.66,"t":"2026-09-30T13:45:00Z","v":615,"vw":135.553854},{"c":135.635,"h":135.635,"l":135.635,"n":1,"o":135.635,"t":"2026-09-30T14:30:00Z","v":100,"vw":135.635},{"c":136.065,"h":136.07,"l":135.88,"n":6,"o":136,"t":"2026-09-30T16:00:00Z","v":837,"vw":135.939928},{"c":135.9609,"h":135.9609,"l":135.9609,"n":2,"o":135.9609,"t":"2026-09-30T16:15:00Z","v":240,"vw":135.9609},{"c":135.9367,"h":135.9367,"l":135.9367,"n":2,"o":135.9367,"t":"2026-09-30T16:45:00Z","v":280,"vw":135.9367},{"c":135.8157,"h":135.8157,"l":135.8157,"n":1,"o":135.8157,"t":"2026-09-30T17:15:00Z","v":195,"vw":135.8157},{"c":135.79,"h":135.79,"l":135.79,"n":1,"o":135.79,"t":"2026-09-30T17:45:00Z","v":750,"vw":135.79},{"c":135.9399,"h":135.94,"l":135.785,"n":28,"o":135.785,"t":"2026-09-30T18:00:00Z","v":29445,"vw":135.917171},{"c":135.59,"h":135.59,"l":135.59,"n":1,"o":135.59,"t":"2026-09-30T18:15:00Z","v":589,"vw":135.59},{"c":135.6101,"h":135.6101,"l":135.6101,"n":2,"o":135.6101,"t":"2026-09-30T18:30:00Z","v":315,"vw":135.6101},{"c":135.7001,"h":135.825,"l":135.7001,"n":3,"o":135.825,"t":"2026-09-30T19:15:00Z","v":458,"vw":135.781992},{"c":135.69,"h":135.8,"l":135.69,"n":5,"o":135.8,"t":"2026-09-30T19:30:00Z","v":241,"vw":135.745},{"c":135.45,"h":135.455,"l":135.45,"n":7,"o":135.455,"t":"2026-09-30T19:45:00Z","v":361,"vw":135.4525},{"c":135.46,"h":135.46,"l":135.46,"n":6,"o":135.46,"t":"2026-09-30T20:00:00Z","v":114,"vw":135.46},{"c":135.66,"h":135.66,"l":135.66,"n":3,"o":135.66,"t":"2026-10-01T13:30:00Z","v":162,"vw":135.66},{"c":136.27,"h":136.27,"l":136.27,"n":1,"o":136.27,"t":"2026-10-01T14:30:00Z","v":114,"vw":136.27},{"c":135.9701,"h":135.9701,"l":135.9701,"n":2,"o":135.9701,"t":"2026-10-01T15:30:00Z","v":311,"vw":135.9701},{"c":136.3002,"h":136.3002,"l":136.3002,"n":1,"o":136.3002,"t":"2026-10-01T16:00:00Z","v":144,"vw":136.3002},{"c":136.75,"h":136.75,"l":136.75,"n":2,"o":136.75,"t":"2026-10-01T16:45:00Z","v":2506,"vw":136.75},{"c":136.785,"h":136.785,"l":136.785,"n":1,"o":136.785,"t":"2026-10-01T17:00:00Z","v":100,"vw":136.785},{"c":137.01,"h":137.01,"l":137.01,"n":5,"o":137.01,"t":"2026-10-01T17:30:00Z","v":410,"vw":137.01},{"c":136.7894,"h":136.7894,"l":136.7894,"n":1,"o":136.7894,"t":"2026-10-01T18:15:00Z","v":109,"vw":136.7894},{"c":137.035,"h":137.035,"l":136.7937,"n":2,"o":136.7937,"t":"2026-10-01T18:30:00Z","v":250,"vw":136.904698},{"c":136.98,"h":136.98,"l":136.98,"n":1,"o":136.98,"t":"2026-10-01T18:45:00Z","v":169,"vw":136.98},{"c":137,"h":137.01,"l":137,"n":9,"o":137.01,"t":"2026-10-01T19:00:00Z","v":1185,"vw":137.004545},{"c":136.935,"h":137.15,"l":136.935,"n":26,"o":137.15,"t":"2026-10-01T19:30:00Z","v":4984,"vw":137.096784},{"c":136.82,"h":136.82,"l":136.82,"n":7,"o":136.82,"t":"2026-10-01T19:45:00Z","v":284,"vw":136.82},{"c":136.68,"h":136.68,"l":136.68,"n":4,"o":136.68,"t":"2026-10-01T20:00:00Z","v":115,"vw":136.68},{"c":137.57,"h":137.6,"l":137.57,"n":8,"o":137.6,"t":"2026-10-02T13:30:00Z","v":465,"vw":137.585294},{"c":137.51,"h":137.51,"l":137.51,"n":3,"o":137.51,"t":"2026-10-02T13:45:00Z","v":139,"vw":137.51},{"c":137.3163,"h":137.3163,"l":137.3163,"n":1,"o":137.3163,"t":"2026-10-02T14:30:00Z","v":100,"vw":137.3163},{"c":137.0871,"h":137.0871,"l":136.83,"n":4,"o":136.83,"t":"2026-10-02T15:15:00Z","v":506,"vw":136.900713},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-02T16:00:00Z","v":430,"vw":137.2},{"c":136.98,"h":136.98,"l":136.98,"n":2,"o":136.98,"t":"2026-10-02T16:15:00Z","v":200,"vw":136.98},{"c":137.01,"h":137.01,"l":137.01,"n":2,"o":137.01,"t":"2026-10-02T18:15:00Z","v":253,"vw":137.01},{"c":136.985,"h":137.015,"l":136.9001,"n":4,"o":137.015,"t":"2026-10-02T19:00:00Z","v":862,"vw":136.953479},{"c":136.915,"h":136.915,"l":136.915,"n":1,"o":136.915,"t":"2026-10-02T19:15:00Z","v":100,"vw":136.915},{"c":136.915,"h":136.945,"l":136.915,"n":2,"o":136.945,"t":"2026-10-02T19:30:00Z","v":428,"vw":136.922009},{"c":136.77,"h":136.93,"l":136.74,"n":6,"o":136.93,"t":"2026-10-02T19:45:00Z","v":642,"vw":136.82919},{"c":136.85,"h":136.85,"l":136.85,"n":5,"o":136.85,"t":"2026-10-02T20:00:00Z","v":104,"vw":136.85},{"c":136.79,"h":136.79,"l":136.79,"n":9,"o":136.79,"t":"2026-10-05T13:30:00Z","v":314,"vw":136.79},{"c":136.9,"h":136.9,"l":136.9,"n":1,"o":136.9,"t":"2026-10-05T13:45:00Z","v":100,"vw":136.9},{"c":137.67,"h":137.67,"l":137.67,"n":2,"o":137.67,"t":"2026-10-05T15:00:00Z","v":227,"vw":137.67},{"c":137.7281,"h":137.809,"l":137.705,"n":7,"o":137.705,"t":"2026-10-05T15:15:00Z","v":669,"vw":137.73042},{"c":137.8928,"h":137.911,"l":137.8928,"n":2,"o":137.911,"t":"2026-10-05T16:00:00Z","v":994,"vw":137.896828},{"c":138.215,"h":138.215,"l":138.215,"n":1,"o":138.215,"t":"2026-10-05T17:00:00Z","v":145,"vw":138.215},{"c":138.2104,"h":138.2608,"l":138.185,"n":5,"o":138.2608,"t":"2026-10-05T17:15:00Z","v":981,"vw":138.244947},{"c":138.13,"h":138.13,"l":138.13,"n":1,"o":138.13,"t":"2026-10-05T17:30:00Z","v":119,"vw":138.13},{"c":138.47,"h":138.47,"l":138.47,"n":1,"o":138.47,"t":"2026-10-05T18:45:00Z","v":187,"vw":138.47},{"c":138.68,"h":138.682,"l":138.62,"n":6,"o":138.62,"t":"2026-10-05T19:15:00Z","v":700,"vw":138.663429},{"c":138.495,"h":138.5,"l":138.495,"n":6,"o":138.5,"t":"2026-10-05T19:30:00Z","v":455,"vw":138.498597},{"c":137.955,"h":138.44,"l":137.955,"n":7,"o":138.44,"t":"2026-10-05T19:45:00Z","v":515,"vw":138.26125},{"c":138.03,"h":138.03,"l":138.03,"n":4,"o":138.03,"t":"2026-10-05T20:00:00Z","v":103,"vw":138.03},{"c":138.57,"h":138.57,"l":138.57,"n":4,"o":138.57,"t":"2026-10-06T13:30:00Z","v":262,"vw":138.57},{"c":138.075,"h":138.075,"l":138.075,"n":1,"o":138.075,"t":"2026-10-06T13:45:00Z","v":200,"vw":138.075},{"c":138.2376,"h":138.2682,"l":138.2376,"n":4,"o":138.2682,"t":"2026-10-06T14:30:00Z","v":312,"vw":138.254677},{"c":138.21,"h":138.21,"l":138.21,"n":1,"o":138.21,"t":"2026-10-06T17:00:00Z","v":117,"vw":138.21},{"c":138.165,"h":138.165,"l":138.165,"n":1,"o":138.165,"t":"2026-10-06T18:00:00Z","v":180,"vw":138.165},{"c":138.2628,"h":138.2628,"l":138.0201,"n":4,"o":138.0201,"t":"2026-10-06T19:00:00Z","v":257,"vw":138.133008},{"c":138.02,"h":138.175,"l":138.02,"n":4,"o":138.175,"t":"2026-10-06T19:15:00Z","v":445,"vw":138.116974},{"c":138.12,"h":138.12,"l":138.12,"n":1,"o":138.12,"t":"2026-10-06T19:30:00Z","v":100,"vw":138.12},{"c":138.3,"h":138.3,"l":137.905,"n":2,"o":137.905,"t":"2026-10-06T19:45:00Z","v":365,"vw":138.121438},{"c":138.26,"h":138.26,"l":138.26,"n":4,"o":138.26,"t":"2026-10-06T20:00:00Z","v":177,"vw":138.26},{"c":137.23,"h":137.23,"l":137.23,"n":5,"o":137.23,"t":"2026-10-07T13:30:00Z","v":258,"vw":137.23},{"c":137.0211,"h":137.0211,"l":137.0211,"n":2,"o":137.0211,"t":"2026-10-07T13:45:00Z","v":355,"vw":137.0211},{"c":136.55,"h":136.55,"l":136.55,"n":1,"o":136.55,"t":"2026-10-07T15:00:00Z","v":620,"vw":136.55},{"c":136.45,"h":136.45,"l":136.45,"n":1,"o":136.45,"t":"2026-10-07T15:30:00Z","v":271,"vw":136.45},{"c":136.5938,"h":136.5938,"l":136.5938,"n":1,"o":136.5938,"t":"2026-10-07T15:45:00Z","v":198,"vw":136.5938},{"c":136.9733,"h":136.9733,"l":136.9733,"n":3,"o":136.9733,"t":"2026-10-07T17:00:00Z","v":142,"vw":136.9733},{"c":137.1865,"h":137.1865,"l":137.125,"n":2,"o":137.125,"t":"2026-10-07T17:15:00Z","v":506,"vw":137.147121},{"c":137.19,"h":137.34,"l":137.19,"n":6,"o":137.2524,"t":"2026-10-07T17:30:00Z","v":911,"vw":137.243131},{"c":137.135,"h":137.135,"l":137.135,"n":1,"o":137.135,"t":"2026-10-07T18:30:00Z","v":207,"vw":137.135},{"c":137.29,"h":137.29,"l":137.29,"n":1,"o":137.29,"t":"2026-10-07T19:15:00Z","v":100,"vw":137.29},{"c":136.95,"h":136.95,"l":136.95,"n":1,"o":136.95,"t":"2026-10-07T19:30:00Z","v":351,"vw":136.95},{"c":136.74,"h":136.74,"l":136.74,"n":5,"o":136.74,"t":"2026-10-07T20:00:00Z","v":164,"vw":136.74},{"c":136.31,"h":136.31,"l":136.31,"n":5,"o":136.31,"t":"2026-10-08T13:30:00Z","v":219,"vw":136.31},{"c":136.53,"h":136.53,"l":136.53,"n":1,"o":136.53,"t":"2026-10-08T15:00:00Z","v":12663,"vw":136.53},{"c":136.45,"h":136.45,"l":136.45,"n":27,"o":136.45,"t":"2026-10-08T15:15:00Z","v":798,"vw":136.45},{"c":138.194,"h":138.32,"l":138.194,"n":5,"o":138.28,"t":"2026-10-08T18:15:00Z","v":519,"vw":138.265387},{"c":138.09,"h":138.09,"l":138.09,"n":1,"o":138.09,"t":"2026-10-08T19:45:00Z","v":138,"vw":138.09},{"c":138.39,"h":138.39,"l":138.39,"n":4,"o":138.39,"t":"2026-10-09T13:30:00Z","v":147,"vw":138.39},{"c":138.46,"h":138.46,"l":138.4194,"n":2,"o":138.4194,"t":"2026-10-09T14:30:00Z","v":373,"vw":138.431264},{"c":138.91,"h":138.91,"l":138.91,"n":3,"o":138.91,"t":"2026-10-09T15:15:00Z","v":124,"vw":138.91},{"c":138.87,"h":138.87,"l":138.87,"n":3,"o":138.87,"t":"2026-10-09T16:00:00Z","v":250,"vw":138.87},{"c":138.95,"h":138.95,"l":138.95,"n":2,"o":138.95,"t":"2026-10-09T16:45:00Z","v":101,"vw":138.95},{"c":138.6801,"h":138.6801,"l":138.6801,"n":1,"o":138.6801,"t":"2026-10-09T17:15:00Z","v":115,"vw":138.6801},{"c":138.98,"h":138.98,"l":138.98,"n":1,"o":138.98,"t":"2026-10-09T17:45:00Z","v":100,"vw":138.98},{"c":139.095,"h":139.095,"l":139.095,"n":1,"o":139.095,"t":"2026-10-09T18:00:00Z","v":168,"vw":139.095},{"c":139.14,"h":139.14,"l":139.14,"n":2,"o":139.14,"t":"2026-10-09T18:15:00Z","v":180,"vw":139.14},{"c":139.27,"h":139.27,"l":139.27,"n":3,"o":139.27,"t":"2026-10-09T18:30:00Z","v":123,"vw":139.27},{"c":139.205,"h":139.205,"l":139.205,"n":1,"o":139.205,"t":"2026-10-09T19:00:00Z","v":100,"vw":139.205},{"c":138.9201,"h":138.9201,"l":138.9201,"n":2,"o":138.9201,"t":"2026-10-09T19:30:00Z","v":215,"vw":138.9201},{"c":138.825,"h":138.825,"l":138.825,"n":1,"o":138.825,"t":"2026-10-09T19:45:00Z","v":150,"vw":138.825},{"c":139.46,"h":139.46,"l":139.365,"n":2,"o":139.365,"t":"2026-10-12T14:00:00Z","v":227,"vw":139.40685},{"c":139.4639,"h":139.4639,"l":139.4639,"n":1,"o":139.4639,"t":"2026-10-12T14:30:00Z","v":445,"vw":139.4639},{"c":139.67,"h":139.67,"l":139.669,"n":3,"o":139.669,"t":"2026-10-12T14:45:00Z","v":392,"vw":139.66926},{"c":139.72,"h":139.72,"l":139.72,"n":3,"o":139.72,"t":"2026-10-12T15:45:00Z","v":344,"vw":139.72},{"c":139.56,"h":139.56,"l":139.56,"n":1,"o":139.56,"t":"2026-10-12T16:00:00Z","v":8232,"vw":139.56},{"c":139.73,"h":139.73,"l":139.73,"n":2,"o":139.73,"t":"2026-10-12T16:45:00Z","v":105,"vw":139.73},{"c":139.61,"h":139.61,"l":139.61,"n":1,"o":139.61,"t":"2026-10-12T17:00:00Z","v":670,"vw":139.61},{"c":139.44,"h":139.44,"l":139.44,"n":2,"o":139.44,"t":"2026-10-12T17:15:00Z","v":275,"vw":139.44},{"c":139.51,"h":139.51,"l":139.51,"n":1,"o":139.51,"t":"2026-10-12T17:45:00Z","v":238,"vw":139.51},{"c":139.57,"h":139.57,"l":139.57,"n":1,"o":139.57,"t":"2026-10-12T18:00:00Z","v":386,"vw":139.57},{"c":139.46,"h":139.46,"l":139.46,"n":2,"o":139.46,"t":"2026-10-12T19:15:00Z","v":188,"vw":139.46},{"c":139.19,"h":139.26,"l":139.145,"n":5,"o":139.145,"t":"2026-10-12T19:45:00Z","v":781,"vw":139.182723},{"c":139.34,"h":139.34,"l":139.34,"n":6,"o":139.34,"t":"2026-10-13T13:30:00Z","v":111,"vw":139.34},{"c":139.8245,"h":139.8245,"l":139.8245,"n":1,"o":139.8245,"t":"2026-10-13T13:45:00Z","v":180,"vw":139.8245},{"c":139.064,"h":139.145,"l":139.064,"n":3,"o":139.145,"t":"2026-10-13T14:15:00Z","v":410,"vw":139.092716},{"c":139.0817,"h":139.0817,"l":139.0817,"n":1,"o":139.0817,"t":"2026-10-13T14:30:00Z","v":500,"vw":139.0817},{"c":138.65,"h":138.65,"l":138.65,"n":1,"o":138.65,"t":"2026-10-13T16:45:00Z","v":147,"vw":138.65},{"c":138.8,"h":138.8,"l":138.8,"n":1,"o":138.8,"t":"2026-10-13T17:00:00Z","v":486,"vw":138.8},{"c":138.73,"h":138.73,"l":138.73,"n":1,"o":138.73,"t":"2026-10-13T17:30:00Z","v":250,"vw":138.73},{"c":138.975,"h":139.11,"l":138.975,"n":2,"o":139.11,"t":"2026-10-13T18:00:00Z","v":324,"vw":139.0475},{"c":139.15,"h":139.16,"l":139.14,"n":10,"o":139.14,"t":"2026-10-13T18:30:00Z","v":1737,"vw":139.14726},{"c":139.2674,"h":139.27,"l":139.2674,"n":4,"o":139.27,"t":"2026-10-13T18:45:00Z","v":230,"vw":139.2687},{"c":139.17,"h":139.17,"l":139.17,"n":4,"o":139.17,"t":"2026-10-13T19:00:00Z","v":294,"vw":139.17},{"c":139.02,"h":139.05,"l":139.01,"n":6,"o":139.05,"t":"2026-10-13T19:30:00Z","v":562,"vw":139.030737},{"c":138.83,"h":138.99,"l":138.62,"n":13,"o":138.935,"t":"2026-10-13T19:45:00Z","v":1764,"vw":138.792735},{"c":138.15,"h":138.15,"l":138.15,"n":2,"o":138.15,"t":"2026-10-14T13:30:00Z","v":151,"vw":138.15},{"c":137.94,"h":137.94,"l":137.94,"n":2,"o":137.94,"t":"2026-10-14T14:45:00Z","v":346,"vw":137.94},{"c":137.78,"h":137.78,"l":137.78,"n":2,"o":137.78,"t":"2026-10-14T15:30:00Z","v":132,"vw":137.78},{"c":137.69,"h":137.74,"l":137.69,"n":9,"o":137.74,"t":"2026-10-14T17:15:00Z","v":3008,"vw":137.735804},{"c":137.62,"h":137.62,"l":137.5434,"n":8,"o":137.61,"t":"2026-10-14T17:45:00Z","v":1803,"vw":137.612605},{"c":137.74,"h":137.805,"l":137.74,"n":2,"o":137.805,"t":"2026-10-14T18:30:00Z","v":583,"vw":137.784597},{"c":138.01,"h":138.01,"l":138.01,"n":1,"o":138.01,"t":"2026-10-14T19:00:00Z","v":100,"vw":138.01},{"c":138.17,"h":138.17,"l":138.17,"n":4,"o":138.17,"t":"2026-10-14T19:15:00Z","v":142,"vw":138.17},{"c":137.91,"h":138.15,"l":137.91,"n":6,"o":138.04,"t":"2026-10-14T19:30:00Z","v":1181,"vw":138.040798},{"c":138.44,"h":138.46,"l":138.11,"n":10,"o":138.11,"t":"2026-10-14T19:45:00Z","v":1004,"vw":138.28},{"c":138.84,"h":138.84,"l":138.84,"n":6,"o":138.84,"t":"2026-10-15T13:30:00Z","v":936,"vw":138.84},{"c":140.54,"h":140.54,"l":140.54,"n":5,"o":140.54,"t":"2026-10-15T14:00:00Z","v":505,"vw":140.54},{"c":140.32,"h":140.32,"l":140.151,"n":7,"o":140.23,"t":"2026-10-15T14:15:00Z","v":540,"vw":140.255673},{"c":140.5399,"h":140.61,"l":140.51,"n":8,"o":140.51,"t":"2026-10-15T14:30:00Z","v":1043,"vw":140.581205},{"c":141,"h":141,"l":140.7433,"n":5,"o":140.7433,"t":"2026-10-15T14:45:00Z","v":437,"vw":140.888739},{"c":140.915,"h":140.915,"l":140.915,"n":2,"o":140.915,"t":"2026-10-15T15:00:00Z","v":1418,"vw":140.915},{"c":140.88,"h":141.04,"l":140.88,"n":2,"o":141.04,"t":"2026-10-15T15:15:00Z","v":373,"vw":140.965791},{"c":140.545,"h":140.545,"l":140.545,"n":2,"o":140.545,"t":"2026-10-15T16:15:00Z","v":214,"vw":140.545},{"c":140.84,"h":140.89,"l":140.84,"n":3,"o":140.89,"t":"2026-10-15T17:00:00Z","v":396,"vw":140.874848},{"c":140.915,"h":141.03,"l":140.915,"n":2,"o":141.03,"t":"2026-10-15T17:15:00Z","v":251,"vw":140.960817},{"c":141.23,"h":141.23,"l":140.83,"n":4,"o":140.83,"t":"2026-10-15T17:30:00Z","v":377,"vw":140.988103},{"c":141.1225,"h":141.1225,"l":141.02,"n":6,"o":141.045,"t":"2026-10-15T18:00:00Z","v":1548,"vw":141.035577},{"c":141.34,"h":141.34,"l":141.34,"n":1,"o":141.34,"t":"2026-10-15T19:00:00Z","v":110,"vw":141.34},{"c":141.48,"h":141.48,"l":141.3852,"n":2,"o":141.3852,"t":"2026-10-15T19:15:00Z","v":314,"vw":141.415391},{"c":141.55,"h":141.565,"l":141.41,"n":16,"o":141.41,"t":"2026-10-15T19:30:00Z","v":2483,"vw":141.500697},{"c":141.4401,"h":141.4401,"l":141.2401,"n":4,"o":141.2401,"t":"2026-10-15T19:45:00Z","v":390,"vw":141.377795},{"c":142.62,"h":142.62,"l":141.51,"n":3,"o":141.51,"t":"2026-10-16T13:30:00Z","v":226,"vw":142.003333},{"c":142.609,"h":142.609,"l":142.345,"n":3,"o":142.345,"t":"2026-10-16T13:45:00Z","v":777,"vw":142.562112},{"c":141.4901,"h":142.16,"l":141.4901,"n":4,"o":142.16,"t":"2026-10-16T14:00:00Z","v":244,"vw":141.844427},{"c":141.65,"h":141.65,"l":141.46,"n":5,"o":141.46,"t":"2026-10-16T14:15:00Z","v":330,"vw":141.544071},{"c":140.8801,"h":140.8801,"l":140.8801,"n":1,"o":140.8801,"t":"2026-10-16T15:00:00Z","v":175,"vw":140.8801},{"c":140.2609,"h":140.2609,"l":140.2609,"n":1,"o":140.2609,"t":"2026-10-16T16:15:00Z","v":112,"vw":140.2609},{"c":139.5801,"h":139.5801,"l":139.5801,"n":1,"o":139.5801,"t":"2026-10-16T17:15:00Z","v":200,"vw":139.5801},{"c":139.709,"h":139.709,"l":139.709,"n":1,"o":139.709,"t":"2026-10-16T18:00:00Z","v":338,"vw":139.709},{"c":139.585,"h":139.585,"l":139.585,"n":4,"o":139.585,"t":"2026-10-16T18:30:00Z","v":369,"vw":139.585},{"c":139.84,"h":139.98,"l":139.64,"n":13,"o":139.64,"t":"2026-10-16T19:45:00Z","v":1475,"vw":139.793695},{"c":139.96,"h":139.96,"l":139.96,"n":3,"o":139.96,"t":"2026-10-19T13:45:00Z","v":203,"vw":139.96},{"c":140.36,"h":140.36,"l":140.36,"n":4,"o":140.36,"t":"2026-10-19T14:00:00Z","v":137,"vw":140.36},{"c":140.325,"h":140.325,"l":140.325,"n":1,"o":140.325,"t":"2026-10-19T14:15:00Z","v":284,"vw":140.325},{"c":140.715,"h":140.715,"l":140.715,"n":1,"o":140.715,"t":"2026-10-19T15:15:00Z","v":439,"vw":140.715},{"c":140.435,"h":140.435,"l":140.435,"n":1,"o":140.435,"t":"2026-10-19T16:30:00Z","v":357,"vw":140.435},{"c":140.55,"h":140.55,"l":140.32,"n":7,"o":140.33,"t":"2026-10-19T17:15:00Z","v":375,"vw":140.4},{"c":140.58,"h":140.58,"l":140.58,"n":2,"o":140.58,"t":"2026-10-19T17:30:00Z","v":200,"vw":140.58},{"c":140.61,"h":140.65,"l":140.61,"n":6,"o":140.65,"t":"2026-10-19T17:45:00Z","v":879,"vw":140.631777},{"c":140.6,"h":140.94,"l":140.6,"n":13,"o":140.6,"t":"2026-10-19T19:00:00Z","v":1238,"vw":140.696599},{"c":140.62,"h":140.62,"l":140.62,"n":3,"o":140.62,"t":"2026-10-19T19:15:00Z","v":222,"vw":140.62},{"c":140.91,"h":140.91,"l":140.69,"n":11,"o":140.69,"t":"2026-10-19T19:30:00Z","v":530,"vw":140.8},{"c":140.79,"h":140.95,"l":140.59,"n":27,"o":140.75,"t":"2026-10-19T19:45:00Z","v":292075,"vw":140.940158},{"c":140.59,"h":140.59,"l":140.59,"n":6,"o":140.59,"t":"2026-10-19T20:00:00Z","v":260,"vw":140.59},{"c":140.79,"h":140.79,"l":140.79,"n":2,"o":140.79,"t":"2026-10-20T13:30:00Z","v":297,"vw":140.79},{"c":142.48,"h":142.88,"l":142.48,"n":2,"o":142.88,"t":"2026-10-20T14:00:00Z","v":285472,"vw":142.853377},{"c":143.085,"h":143.085,"l":143.085,"n":1,"o":143.085,"t":"2026-10-20T14:45:00Z","v":500,"vw":143.085},{"c":142.91,"h":142.91,"l":142.91,"n":2,"o":142.91,"t":"2026-10-20T15:15:00Z","v":268,"vw":142.91},{"c":142.6001,"h":142.6001,"l":142.6,"n":8,"o":142.6,"t":"2026-10-20T16:00:00Z","v":435,"vw":142.60005},{"c":142.5701,"h":142.5701,"l":142.57,"n":4,"o":142.57,"t":"2026-10-20T16:30:00Z","v":332,"vw":142.57005},{"c":142.7864,"h":142.7864,"l":142.7864,"n":4,"o":142.7864,"t":"2026-10-20T17:30:00Z","v":139,"vw":142.7864},{"c":143.0316,"h":143.0316,"l":143.0316,"n":2,"o":143.0316,"t":"2026-10-20T18:00:00Z","v":203,"vw":143.0316},{"c":143.14,"h":143.14,"l":143.14,"n":3,"o":143.14,"t":"2026-10-20T18:15:00Z","v":310,"vw":143.14},{"c":142.89,"h":142.89,"l":142.89,"n":1,"o":142.89,"t":"2026-10-20T19:15:00Z","v":119,"vw":142.89},{"c":142.8,"h":142.8,"l":142.8,"n":3,"o":142.8,"t":"2026-10-20T19:45:00Z","v":440,"vw":142.8},{"c":143.56,"h":143.56,"l":143.56,"n":3,"o":143.56,"t":"2026-10-21T13:30:00Z","v":247,"vw":143.56},{"c":143.69,"h":143.69,"l":143.69,"n":1,"o":143.69,"t":"2026-10-21T13:45:00Z","v":458,"vw":143.69},{"c":143.77,"h":143.77,"l":143.77,"n":3,"o":143.77,"t":"2026-10-21T14:45:00Z","v":1997,"vw":143.77},{"c":143.61,"h":143.69,"l":143.61,"n":2,"o":143.69,"t":"2026-10-21T15:00:00Z","v":2964,"vw":143.635317},{"c":143.47,"h":143.8299,"l":143.46,"n":5,"o":143.46,"t":"2026-10-21T15:15:00Z","v":645,"vw":143.52665},{"c":143.755,"h":143.755,"l":143.755,"n":1,"o":143.755,"t":"2026-10-21T15:45:00Z","v":147,"vw":143.755},{"c":143.52,"h":143.72,"l":143.52,"n":7,"o":143.72,"t":"2026-10-21T16:00:00Z","v":900,"vw":143.56},{"c":143.8216,"h":143.8216,"l":143.8216,"n":1,"o":143.8216,"t":"2026-10-21T16:15:00Z","v":136,"vw":143.8216},{"c":143.58,"h":143.59,"l":143.58,"n":6,"o":143.59,"t":"2026-10-21T16:45:00Z","v":639,"vw":143.58665},{"c":143.745,"h":143.745,"l":143.745,"n":1,"o":143.745,"t":"2026-10-21T17:15:00Z","v":208,"vw":143.745},{"c":143.975,"h":144.17,"l":143.975,"n":4,"o":144.17,"t":"2026-10-21T18:30:00Z","v":1366,"vw":144.138511},{"c":142.76,"h":142.76,"l":142.76,"n":2,"o":142.76,"t":"2026-10-22T13:30:00Z","v":309,"vw":142.76},{"c":143.45,"h":143.45,"l":143.45,"n":2,"o":143.45,"t":"2026-10-22T14:15:00Z","v":298,"vw":143.45},{"c":143.855,"h":143.855,"l":143.855,"n":1,"o":143.855,"t":"2026-10-22T15:00:00Z","v":344,"vw":143.855},{"c":144.03,"h":144.03,"l":144.03,"n":1,"o":144.03,"t":"2026-10-22T15:15:00Z","v":1063,"vw":144.03},{"c":144.97,"h":144.97,"l":144.6,"n":11,"o":144.6,"t":"2026-10-22T16:00:00Z","v":2023,"vw":144.640837},{"c":145.28,"h":145.28,"l":145.065,"n":9,"o":145.065,"t":"2026-10-22T18:00:00Z","v":9863,"vw":145.256188},{"c":145.015,"h":145.045,"l":144.921,"n":5,"o":144.921,"t":"2026-10-22T18:30:00Z","v":2720,"vw":144.967445},{"c":145.085,"h":145.085,"l":144.97,"n":2,"o":144.97,"t":"2026-10-22T19:15:00Z","v":896,"vw":145.065748},{"c":145.16,"h":145.16,"l":145.16,"n":1,"o":145.16,"t":"2026-10-22T19:45:00Z","v":180,"vw":145.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.064715713066998,"strike":154.60284286933003,"iv":0.2415696986387711,"gamma":0.02842812267617759,"theta":-0.051283669260072266,"vega":0.11407380867343112,"rho":0.020472938744402626,"breakevenPct":7.238678576106094},{"delta":0.25,"premium":1.270948561556067,"strike":152.02025719221967,"iv":0.21534255748456177,"gamma":0.036192418446319236,"theta":-0.052761451669068975,"vega":0.12954238317858627,"rho":0.025599230099079936,"breakevenPct":5.601619837004396},{"delta":0.3,"premium":1.4602738803824864,"strike":150.1178089569401,"iv":0.19361103976659785,"gamma":0.044055102871199,"theta":-0.05281849829461358,"vega":0.14169687734455824,"rho":0.030730540239630993,"breakevenPct":4.421457191223332},{"delta":0.35,"premium":1.57062042715749,"strike":148.54640244089995,"iv":0.16849281799037466,"gamma":0.05450403306235246,"theta":-0.050190607712063344,"vega":0.15094799433764935,"rho":0.035772664108843465,"breakevenPct":3.4149395721941387},{"delta":0.4,"premium":1.654110173525386,"strike":147.28355930589845,"iv":0.1453158732906127,"gamma":0.06492701120383838,"theta":-0.04581991844193072,"vega":0.15758803867215285,"rho":0.04111363381237764,"breakevenPct":2.602488345213687},{"delta":0.45,"premium":1.947072072072072,"strike":146.47747747747746,"iv":0.14319099099099097,"gamma":0.06728828828828828,"theta":-0.04664054054054054,"vega":0.16138108108108107,"rho":0.046603161767886134,"breakevenPct":2.249002341245452},{"delta":0.5,"premium":2.2915555555555556,"strike":145.73037037037037,"iv":0.14345837037037035,"gamma":0.06777644444444444,"theta":-0.04782355555555556,"vega":0.1628034074074074,"rho":0.0520529619124405,"breakevenPct":1.9716367439809066},{"delta":0.55,"premium":2.6954701834862393,"strike":144.98394495412845,"iv":0.1454224770642202,"gamma":0.06662866972477063,"theta":-0.04889426605504588,"vega":0.16194862385321102,"rho":0.05753932129770892,"breakevenPct":1.7356826076724337},{"delta":0.6,"premium":3.959581646423752,"strike":143.90418353576248,"iv":0.18655721997300945,"gamma":0.05063238866396761,"theta":-0.059784345479082325,"vega":0.15783225371120108,"rho":0.06313088256179783,"breakevenPct":1.862680521401732},{"delta":0.65,"premium":4.027058029689608,"strike":143.2294197031039,"iv":0.1644249662618084,"gamma":0.055085829959514165,"theta":-0.05263184885290149,"vega":0.15101713900134953,"rho":0.06858315490780803,"breakevenPct":1.444322938217466},{"delta":0.7,"premium":5.543925233644858,"strike":141.6355140186916,"iv":0.19705700934579434,"gamma":0.043177570093457955,"theta":-0.058573831775700934,"vega":0.14211214953271029,"rho":0.07377455586837856,"breakevenPct":1.3912514767070314},{"delta":0.75,"premium":6.601694915254236,"strike":140.28329297820824,"iv":0.20462493946731233,"gamma":0.03792154963680388,"theta":-0.05681985472154964,"vega":0.12978789346246974,"rho":0.07896067308983273,"breakevenPct":1.1884052644445768},{"delta":0.8,"premium":8.187500000000002,"strike":138.44642857142858,"iv":0.22069107142857142,"gamma":0.03090535714285714,"theta":-0.05513392857142856,"vega":0.11428214285714283,"rho":0.08381762234985463,"breakevenPct":1.015451630531974},{"delta":0.85,"premium":9.942783505154637,"strike":136.39690721649484,"iv":0.2308025773195876,"gamma":0.024690721649484545,"theta":-0.050114432989690726,"vega":0.09535463917525776,"rho":0.08849347760796063,"breakevenPct":0.8127525037214138},{"delta":0.9,"premium":12.434883720930234,"strike":133.62790697674419,"iv":0.24406976744186049,"gamma":0.017544186046511624,"theta":-0.04289767441860465,"vega":0.07171395348837208,"rho":0.09263414673516587,"breakevenPct":0.6219973268612211}],"put":[{"delta":0.15,"premium":1.1758713593766283,"strike":132.03485437506512,"iv":0.35479715930115574,"gamma":0.016120672474099748,"theta":-0.05573513215429401,"vega":0.09505533797439225,"rho":-0.01911538728701459,"breakevenPct":9.851837170121705},{"delta":0.2,"premium":1.3412272182991483,"strike":136.64908873196592,"iv":0.28382910127192157,"gamma":0.024220884351912005,"theta":-0.05247213066880582,"vega":0.11411275100579199,"rho":-0.02547576076358163,"breakevenPct":6.787024850756445},{"delta":0.25,"premium":1.565058955390925,"strike":139.3011791078185,"iv":0.24869486763430662,"gamma":0.031380916204555305,"theta":-0.05122906345622726,"vega":0.12950205031775594,"rho":-0.03182304438194718,"breakevenPct":5.114208433301776},{"delta":0.3,"premium":1.8135827745364896,"strike":141.18166507010426,"iv":0.22553037807049403,"gamma":0.03775006400804951,"theta":-0.04996787142074166,"vega":0.1416986395523724,"rho":-0.03807355252405826,"breakevenPct":3.989957077975547},{"delta":0.35,"premium":2.1,"strike":142.5408163265306,"iv":0.21135,"gamma":0.042953061224489796,"theta":-0.049441836734693885,"vega":0.15144183673469386,"rho":-0.04402640372700196,"breakevenPct":3.2509554453188354},{"delta":0.4,"premium":2.32606981981982,"strike":143.82207207207207,"iv":0.1932768018018018,"gamma":0.04884166666666667,"theta":-0.04611351351351352,"vega":0.157956981981982,"rho":-0.050260805206993595,"breakevenPct":2.524042623167789},{"delta":0.45,"premium":2.7124749498997995,"strike":144.8436873747495,"iv":0.18901583166332664,"gamma":0.05110300601202405,"theta":-0.0453937875751503,"vega":0.1617685370741483,"rho":-0.05644332834456077,"breakevenPct":2.086449201983674},{"delta":0.5,"premium":3.139491362763915,"strike":145.80998080614202,"iv":0.1859080614203455,"gamma":0.05237197696737044,"theta":-0.04408502879078695,"vega":0.16302898272552785,"rho":-0.0625945955070806,"breakevenPct":1.7149436976891492},{"delta":0.55,"premium":3.624478178368122,"strike":146.76091081593927,"iv":0.18385426944971536,"gamma":0.05252390891840607,"theta":-0.042278178368121436,"vega":0.16167817836812146,"rho":-0.06873858436321216,"breakevenPct":1.3939575340220227},{"delta":0.6,"premium":4.133768656716418,"strike":147.69776119402985,"iv":0.18088805970149252,"gamma":0.05208134328358209,"theta":-0.03942761194029851,"vega":0.15778097014925374,"rho":-0.07486893527718276,"breakevenPct":1.0994134486773335},{"delta":0.65,"premium":4.51732223903177,"strike":148.51134644478063,"iv":0.17172072617246595,"gamma":0.052513615733736765,"theta":-0.03415582450832072,"vega":0.15098199697428138,"rho":-0.08094358188942895,"breakevenPct":0.8031665730350672},{"delta":0.7,"premium":5.033258426966291,"strike":149.39775280898877,"iv":0.16559101123595507,"gamma":0.051230561797752816,"theta":-0.029065842696629214,"vega":0.14200202247191013,"rho":-0.08702940661828969,"breakevenPct":0.5479513405406853},{"delta":0.75,"premium":5.812909441233141,"strike":150.4470134874759,"iv":0.16576493256262043,"gamma":0.04670134874759152,"theta":-0.024773217726396915,"vega":0.12961830443159922,"rho":-0.09314662919825828,"breakevenPct":0.3622184596139937},{"delta":0.8,"premium":6.723265895953758,"strike":151.61560693641619,"iv":0.16527774566473988,"gamma":0.04139884393063583,"theta":-0.019368497109826584,"vega":0.11439739884393062,"rho":-0.09933210654412909,"breakevenPct":0.1843201597256322}]},"raw":{"call":[{"delta":0.2,"premium":1.064715713066998,"strike":154.60284286933003,"iv":0.2415696986387711,"gamma":0.02842812267617759,"theta":-0.051283669260072266,"vega":0.11407380867343112,"rho":0.020472938744402626,"breakevenPct":7.238678576106094},{"delta":0.25,"premium":1.270948561556067,"strike":152.02025719221967,"iv":0.21534255748456177,"gamma":0.036192418446319236,"theta":-0.052761451669068975,"vega":0.12954238317858627,"rho":0.025599230099079936,"breakevenPct":5.601619837004396},{"delta":0.3,"premium":1.4602738803824864,"strike":150.1178089569401,"iv":0.19361103976659785,"gamma":0.044055102871199,"theta":-0.05281849829461358,"vega":0.14169687734455824,"rho":0.030730540239630993,"breakevenPct":4.421457191223332},{"delta":0.35,"premium":1.57062042715749,"strike":148.54640244089995,"iv":0.16849281799037466,"gamma":0.05450403306235246,"theta":-0.050190607712063344,"vega":0.15094799433764935,"rho":0.035772664108843465,"breakevenPct":3.4149395721941387},{"delta":0.4,"premium":1.654110173525386,"strike":147.28355930589845,"iv":0.1453158732906127,"gamma":0.06492701120383838,"theta":-0.04581991844193072,"vega":0.15758803867215285,"rho":0.04111363381237764,"breakevenPct":2.602488345213687},{"delta":0.45,"premium":1.947072072072072,"strike":146.47747747747746,"iv":0.14319099099099097,"gamma":0.06728828828828828,"theta":-0.04664054054054054,"vega":0.16138108108108107,"rho":0.046603161767886134,"breakevenPct":2.249002341245452},{"delta":0.5,"premium":2.2915555555555556,"strike":145.73037037037037,"iv":0.14345837037037035,"gamma":0.06777644444444444,"theta":-0.04782355555555556,"vega":0.1628034074074074,"rho":0.0520529619124405,"breakevenPct":1.9716367439809066},{"delta":0.55,"premium":2.6954701834862393,"strike":144.98394495412845,"iv":0.1454224770642202,"gamma":0.06662866972477063,"theta":-0.04889426605504588,"vega":0.16194862385321102,"rho":0.05753932129770892,"breakevenPct":1.7356826076724337},{"delta":0.6,"premium":3.959581646423752,"strike":143.90418353576248,"iv":0.18655721997300945,"gamma":0.05063238866396761,"theta":-0.059784345479082325,"vega":0.15783225371120108,"rho":0.06313088256179783,"breakevenPct":1.862680521401732},{"delta":0.65,"premium":4.027058029689608,"strike":143.2294197031039,"iv":0.1644249662618084,"gamma":0.055085829959514165,"theta":-0.05263184885290149,"vega":0.15101713900134953,"rho":0.06858315490780803,"breakevenPct":1.444322938217466},{"delta":0.7,"premium":5.543925233644858,"strike":141.6355140186916,"iv":0.19705700934579434,"gamma":0.043177570093457955,"theta":-0.058573831775700934,"vega":0.14211214953271029,"rho":0.07377455586837856,"breakevenPct":1.3912514767070314},{"delta":0.75,"premium":6.601694915254236,"strike":140.28329297820824,"iv":0.20462493946731233,"gamma":0.03792154963680388,"theta":-0.05681985472154964,"vega":0.12978789346246974,"rho":0.07896067308983273,"breakevenPct":1.1884052644445768},{"delta":0.8,"premium":8.187500000000002,"strike":138.44642857142858,"iv":0.22069107142857142,"gamma":0.03090535714285714,"theta":-0.05513392857142856,"vega":0.11428214285714283,"rho":0.08381762234985463,"breakevenPct":1.015451630531974},{"delta":0.85,"premium":9.942783505154637,"strike":136.39690721649484,"iv":0.2308025773195876,"gamma":0.024690721649484545,"theta":-0.050114432989690726,"vega":0.09535463917525776,"rho":0.08849347760796063,"breakevenPct":0.8127525037214138},{"delta":0.9,"premium":12.434883720930234,"strike":133.62790697674419,"iv":0.24406976744186049,"gamma":0.017544186046511624,"theta":-0.04289767441860465,"vega":0.07171395348837208,"rho":0.09263414673516587,"breakevenPct":0.6219973268612211}],"put":[{"delta":0.15,"premium":1.1758713593766283,"strike":132.03485437506512,"iv":0.35479715930115574,"gamma":0.016120672474099748,"theta":-0.05573513215429401,"vega":0.09505533797439225,"rho":-0.01911538728701459,"breakevenPct":9.851837170121705},{"delta":0.2,"premium":1.3412272182991483,"strike":136.64908873196592,"iv":0.28382910127192157,"gamma":0.024220884351912005,"theta":-0.05247213066880582,"vega":0.11411275100579199,"rho":-0.02547576076358163,"breakevenPct":6.787024850756445},{"delta":0.25,"premium":1.565058955390925,"strike":139.3011791078185,"iv":0.24869486763430662,"gamma":0.031380916204555305,"theta":-0.05122906345622726,"vega":0.12950205031775594,"rho":-0.03182304438194718,"breakevenPct":5.114208433301776},{"delta":0.3,"premium":1.8135827745364896,"strike":141.18166507010426,"iv":0.22553037807049403,"gamma":0.03775006400804951,"theta":-0.04996787142074166,"vega":0.1416986395523724,"rho":-0.03807355252405826,"breakevenPct":3.989957077975547},{"delta":0.35,"premium":2.1,"strike":142.5408163265306,"iv":0.21135,"gamma":0.042953061224489796,"theta":-0.049441836734693885,"vega":0.15144183673469386,"rho":-0.04402640372700196,"breakevenPct":3.2509554453188354},{"delta":0.4,"premium":2.32606981981982,"strike":143.82207207207207,"iv":0.1932768018018018,"gamma":0.04884166666666667,"theta":-0.04611351351351352,"vega":0.157956981981982,"rho":-0.050260805206993595,"breakevenPct":2.524042623167789},{"delta":0.45,"premium":2.7124749498997995,"strike":144.8436873747495,"iv":0.18901583166332664,"gamma":0.05110300601202405,"theta":-0.0453937875751503,"vega":0.1617685370741483,"rho":-0.05644332834456077,"breakevenPct":2.086449201983674},{"delta":0.5,"premium":3.139491362763915,"strike":145.80998080614202,"iv":0.1859080614203455,"gamma":0.05237197696737044,"theta":-0.04408502879078695,"vega":0.16302898272552785,"rho":-0.0625945955070806,"breakevenPct":1.7149436976891492},{"delta":0.55,"premium":3.624478178368122,"strike":146.76091081593927,"iv":0.18385426944971536,"gamma":0.05252390891840607,"theta":-0.042278178368121436,"vega":0.16167817836812146,"rho":-0.06873858436321216,"breakevenPct":1.3939575340220227},{"delta":0.6,"premium":4.133768656716418,"strike":147.69776119402985,"iv":0.18088805970149252,"gamma":0.05208134328358209,"theta":-0.03942761194029851,"vega":0.15778097014925374,"rho":-0.07486893527718276,"breakevenPct":1.0994134486773335},{"delta":0.65,"premium":4.51732223903177,"strike":148.51134644478063,"iv":0.17172072617246595,"gamma":0.052513615733736765,"theta":-0.03415582450832072,"vega":0.15098199697428138,"rho":-0.08094358188942895,"breakevenPct":0.8031665730350672},{"delta":0.7,"premium":5.033258426966291,"strike":149.39775280898877,"iv":0.16559101123595507,"gamma":0.051230561797752816,"theta":-0.029065842696629214,"vega":0.14200202247191013,"rho":-0.08702940661828969,"breakevenPct":0.5479513405406853},{"delta":0.75,"premium":5.812909441233141,"strike":150.4470134874759,"iv":0.16576493256262043,"gamma":0.04670134874759152,"theta":-0.024773217726396915,"vega":0.12961830443159922,"rho":-0.09314662919825828,"breakevenPct":0.3622184596139937},{"delta":0.8,"premium":6.723265895953758,"strike":151.61560693641619,"iv":0.16527774566473988,"gamma":0.04139884393063583,"theta":-0.019368497109826584,"vega":0.11439739884393062,"rho":-0.09933210654412909,"breakevenPct":0.1843201597256322}]}},"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"}}