{"symbol":"GVIP","url":"https://intraalpha.com/companies/GVIP","capturedAt":"2026-10-22T23:43:14.311Z","state":"ready","quote":{"symbol":"GVIP","last_price":160.371,"prev_close":165.82,"regular_close":160.371,"change":-5.449,"change_pct":-3.2861,"regular_change":-5.449,"regular_change_pct":-3.2861,"extended_change":0,"extended_change_pct":0,"bid":157.85,"ask":163.55,"bid_size":300,"ask_size":300,"volume":8741,"vwap":160.699209,"open":163.14,"high":163.14,"low":159.9,"close":160.371,"trade_count":200,"last_trade_at":"2026-10-22T22:30:00.003610836Z","last_quote_at":"2026-10-22T23:35:14.109380023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:08.059480005-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":569000000,"net_expense_ratio":0.0045,"portfolio_turnover":1.37,"dividend_yield":-0.0013,"inception_date":"2016-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:13.811428+00:00"},"optionObservedAt":"2026-10-22T19:55:01.218Z","bars":[{"c":163.64,"h":163.64,"l":163.64,"n":8,"o":163.64,"t":"2026-10-15T13:30:00Z","v":1778,"vw":163.64},{"c":162.9534,"h":162.9534,"l":162.9534,"n":2,"o":162.9534,"t":"2026-10-15T13:45:00Z","v":267,"vw":162.9534},{"c":162.455,"h":162.455,"l":162.455,"n":2,"o":162.455,"t":"2026-10-15T13:55:00Z","v":163,"vw":162.455},{"c":164.4563,"h":164.4563,"l":164.4563,"n":1,"o":164.4563,"t":"2026-10-15T14:40:00Z","v":165,"vw":164.4563},{"c":165.6045,"h":165.6045,"l":165.6045,"n":4,"o":165.6045,"t":"2026-10-15T15:10:00Z","v":199,"vw":165.6045},{"c":165.26,"h":165.26,"l":165.26,"n":2,"o":165.26,"t":"2026-10-15T15:45:00Z","v":126,"vw":165.26},{"c":165.53,"h":165.53,"l":165.36,"n":2,"o":165.36,"t":"2026-10-15T16:05:00Z","v":725,"vw":165.463407},{"c":165.39,"h":165.39,"l":165.39,"n":1,"o":165.39,"t":"2026-10-15T16:40:00Z","v":117,"vw":165.39},{"c":165.4673,"h":165.4673,"l":165.4673,"n":1,"o":165.4673,"t":"2026-10-15T16:45:00Z","v":230,"vw":165.4673},{"c":165.3701,"h":165.3701,"l":165.3701,"n":1,"o":165.3701,"t":"2026-10-15T17:05:00Z","v":100,"vw":165.3701},{"c":165.975,"h":165.975,"l":165.975,"n":1,"o":165.975,"t":"2026-10-15T17:40:00Z","v":150,"vw":165.975},{"c":165.92,"h":165.92,"l":165.92,"n":1,"o":165.92,"t":"2026-10-15T18:30:00Z","v":248,"vw":165.92},{"c":166.9,"h":166.9,"l":166.9,"n":6,"o":166.9,"t":"2026-10-15T19:30:00Z","v":313,"vw":166.9},{"c":166.88,"h":166.88,"l":166.88,"n":2,"o":166.88,"t":"2026-10-16T13:30:00Z","v":451,"vw":166.88},{"c":166.25,"h":166.25,"l":166.25,"n":1,"o":166.25,"t":"2026-10-16T13:55:00Z","v":106,"vw":166.25},{"c":166.225,"h":166.225,"l":166.225,"n":1,"o":166.225,"t":"2026-10-16T14:00:00Z","v":517,"vw":166.225},{"c":166.01,"h":166.01,"l":166.01,"n":1,"o":166.01,"t":"2026-10-16T14:05:00Z","v":216,"vw":166.01},{"c":166.2804,"h":166.2804,"l":166.2804,"n":1,"o":166.2804,"t":"2026-10-16T14:45:00Z","v":114,"vw":166.2804},{"c":165.594,"h":165.702,"l":165.594,"n":4,"o":165.702,"t":"2026-10-16T15:00:00Z","v":965,"vw":165.615366},{"c":163.11,"h":163.11,"l":163.11,"n":1,"o":163.11,"t":"2026-10-16T17:25:00Z","v":162,"vw":163.11},{"c":163.235,"h":163.235,"l":163.235,"n":1,"o":163.235,"t":"2026-10-16T18:05:00Z","v":150,"vw":163.235},{"c":162.88,"h":162.88,"l":162.88,"n":3,"o":162.88,"t":"2026-10-16T18:40:00Z","v":198,"vw":162.88},{"c":162.7781,"h":162.7781,"l":162.7781,"n":2,"o":162.7781,"t":"2026-10-16T19:45:00Z","v":129,"vw":162.7781},{"c":164.26,"h":164.26,"l":164.26,"n":1,"o":164.26,"t":"2026-10-19T13:45:00Z","v":177,"vw":164.26},{"c":164.2738,"h":164.2738,"l":164.2738,"n":1,"o":164.2738,"t":"2026-10-19T14:30:00Z","v":100,"vw":164.2738},{"c":164.6974,"h":164.6974,"l":164.6974,"n":1,"o":164.6974,"t":"2026-10-19T15:00:00Z","v":517,"vw":164.6974},{"c":164.9,"h":164.9,"l":164.9,"n":1,"o":164.9,"t":"2026-10-19T15:10:00Z","v":100,"vw":164.9},{"c":164.49,"h":164.49,"l":164.49,"n":3,"o":164.49,"t":"2026-10-19T16:35:00Z","v":402,"vw":164.49},{"c":164.4073,"h":164.52,"l":164.4073,"n":5,"o":164.52,"t":"2026-10-19T16:40:00Z","v":969,"vw":164.504717},{"c":164.19,"h":164.19,"l":164.19,"n":2,"o":164.19,"t":"2026-10-19T16:50:00Z","v":344,"vw":164.19},{"c":164.22,"h":164.22,"l":164.22,"n":2,"o":164.22,"t":"2026-10-19T17:00:00Z","v":577,"vw":164.22},{"c":164.07,"h":164.07,"l":164.07,"n":3,"o":164.07,"t":"2026-10-19T17:05:00Z","v":120,"vw":164.07},{"c":163.9801,"h":163.9801,"l":163.9801,"n":2,"o":163.9801,"t":"2026-10-19T17:15:00Z","v":176,"vw":163.9801},{"c":164.105,"h":164.105,"l":164.105,"n":1,"o":164.105,"t":"2026-10-19T17:25:00Z","v":213,"vw":164.105},{"c":163.925,"h":163.925,"l":163.925,"n":1,"o":163.925,"t":"2026-10-19T18:40:00Z","v":100,"vw":163.925},{"c":164.6093,"h":164.6093,"l":164.6093,"n":1,"o":164.6093,"t":"2026-10-19T19:35:00Z","v":302,"vw":164.6093},{"c":164.415,"h":164.415,"l":164.415,"n":2,"o":164.415,"t":"2026-10-19T19:40:00Z","v":201,"vw":164.415},{"c":162.86,"h":162.86,"l":162.86,"n":3,"o":162.86,"t":"2026-10-20T13:30:00Z","v":377,"vw":162.86},{"c":163.64,"h":163.64,"l":163.64,"n":1,"o":163.64,"t":"2026-10-20T13:55:00Z","v":100,"vw":163.64},{"c":164.59,"h":164.59,"l":164.59,"n":1,"o":164.59,"t":"2026-10-20T15:30:00Z","v":475,"vw":164.59},{"c":164.625,"h":164.625,"l":164.625,"n":1,"o":164.625,"t":"2026-10-20T17:15:00Z","v":141,"vw":164.625},{"c":164.875,"h":164.875,"l":164.875,"n":1,"o":164.875,"t":"2026-10-20T18:15:00Z","v":100,"vw":164.875},{"c":164.61,"h":164.61,"l":164.61,"n":1,"o":164.61,"t":"2026-10-20T18:45:00Z","v":120,"vw":164.61},{"c":164.655,"h":164.655,"l":164.655,"n":2,"o":164.655,"t":"2026-10-20T18:50:00Z","v":789,"vw":164.655},{"c":164.85,"h":164.87,"l":164.85,"n":2,"o":164.87,"t":"2026-10-20T19:00:00Z","v":872,"vw":164.867202},{"c":165.72,"h":165.72,"l":165.72,"n":2,"o":165.72,"t":"2026-10-21T14:10:00Z","v":617,"vw":165.72},{"c":166.28,"h":166.28,"l":166.28,"n":2,"o":166.28,"t":"2026-10-21T14:35:00Z","v":2643,"vw":166.28},{"c":166.48,"h":166.48,"l":166.17,"n":6,"o":166.17,"t":"2026-10-21T14:45:00Z","v":300,"vw":166.325},{"c":166.6791,"h":166.6791,"l":166.6791,"n":1,"o":166.6791,"t":"2026-10-21T15:15:00Z","v":240,"vw":166.6791},{"c":166.79,"h":166.79,"l":166.79,"n":2,"o":166.79,"t":"2026-10-21T16:50:00Z","v":101,"vw":166.79},{"c":167.03,"h":167.03,"l":166.8676,"n":7,"o":166.93,"t":"2026-10-21T17:05:00Z","v":646,"vw":166.971073},{"c":166.905,"h":166.905,"l":166.905,"n":2,"o":166.905,"t":"2026-10-21T17:10:00Z","v":114,"vw":166.905},{"c":166.855,"h":166.855,"l":166.855,"n":2,"o":166.855,"t":"2026-10-21T17:20:00Z","v":169,"vw":166.855},{"c":166.735,"h":166.735,"l":166.735,"n":1,"o":166.735,"t":"2026-10-21T17:40:00Z","v":101,"vw":166.735},{"c":166.69,"h":166.69,"l":166.54,"n":2,"o":166.54,"t":"2026-10-21T18:05:00Z","v":317,"vw":166.642681},{"c":166.58,"h":166.58,"l":166.58,"n":1,"o":166.58,"t":"2026-10-21T18:30:00Z","v":100,"vw":166.58},{"c":166.22,"h":166.22,"l":166.22,"n":2,"o":166.22,"t":"2026-10-21T18:55:00Z","v":160,"vw":166.22},{"c":165.82,"h":165.82,"l":165.82,"n":1,"o":165.82,"t":"2026-10-21T19:15:00Z","v":100,"vw":165.82},{"c":166.05,"h":166.05,"l":166.05,"n":5,"o":166.05,"t":"2026-10-21T19:25:00Z","v":242,"vw":166.05},{"c":165.98,"h":166.1928,"l":165.95,"n":12,"o":165.96,"t":"2026-10-21T19:50:00Z","v":1489,"vw":166.003344},{"c":165.82,"h":165.95,"l":165.82,"n":21,"o":165.95,"t":"2026-10-21T19:55:00Z","v":1965,"vw":165.889749},{"c":163.14,"h":163.14,"l":163.14,"n":2,"o":163.14,"t":"2026-10-22T13:40:00Z","v":104,"vw":163.14},{"c":162.58,"h":162.58,"l":162.58,"n":1,"o":162.58,"t":"2026-10-22T13:45:00Z","v":100,"vw":162.58},{"c":161.34,"h":161.34,"l":161.34,"n":1,"o":161.34,"t":"2026-10-22T14:45:00Z","v":1547,"vw":161.34},{"c":160.95,"h":160.95,"l":160.95,"n":1,"o":160.95,"t":"2026-10-22T15:15:00Z","v":122,"vw":160.95},{"c":161.1492,"h":161.1492,"l":161.1492,"n":2,"o":161.1492,"t":"2026-10-22T16:25:00Z","v":123,"vw":161.1492},{"c":160.5,"h":160.5,"l":160.4,"n":10,"o":160.4,"t":"2026-10-22T16:45:00Z","v":406,"vw":160.45},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T17:00:00Z","v":100,"vw":160.5},{"c":160.425,"h":160.425,"l":160.425,"n":1,"o":160.425,"t":"2026-10-22T17:20:00Z","v":769,"vw":160.425},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T17:25:00Z","v":100,"vw":160.5},{"c":160.28,"h":160.28,"l":160.28,"n":3,"o":160.28,"t":"2026-10-22T17:30:00Z","v":1302,"vw":160.28},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T18:00:00Z","v":100,"vw":160.5},{"c":160.5,"h":160.5,"l":160.5,"n":2,"o":160.5,"t":"2026-10-22T18:10:00Z","v":127,"vw":160.5},{"c":160.577,"h":160.577,"l":160.34,"n":3,"o":160.34,"t":"2026-10-22T18:20:00Z","v":678,"vw":160.540706},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T18:25:00Z","v":100,"vw":160.5},{"c":160.15,"h":160.15,"l":160.15,"n":5,"o":160.15,"t":"2026-10-22T18:45:00Z","v":248,"vw":160.15},{"c":159.9,"h":159.9,"l":159.9,"n":13,"o":159.9,"t":"2026-10-22T19:00:00Z","v":498,"vw":159.9},{"c":160.305,"h":160.305,"l":160.305,"n":1,"o":160.305,"t":"2026-10-22T19:25:00Z","v":150,"vw":160.305},{"c":160.08,"h":160.08,"l":160.08,"n":2,"o":160.08,"t":"2026-10-22T19:40:00Z","v":161,"vw":160.08},{"c":159.99,"h":159.99,"l":159.99,"n":2,"o":159.99,"t":"2026-10-22T19:45:00Z","v":156,"vw":159.99}],"history":[{"c":122.6798,"h":123.1054,"l":122.6301,"n":100,"o":122.9,"t":"2024-10-21T04:00:00Z","v":4337,"vw":122.776898},{"c":122.6838,"h":122.7099,"l":122.005,"n":53,"o":122.02,"t":"2024-10-22T04:00:00Z","v":2023,"vw":122.109823},{"c":121.6989,"h":122.355,"l":121.6989,"n":58,"o":122.355,"t":"2024-10-23T04:00:00Z","v":1203,"vw":122.005718},{"c":121.5865,"h":122.22,"l":121.3215,"n":56,"o":122.22,"t":"2024-10-24T04:00:00Z","v":2016,"vw":121.878142},{"c":121.463,"h":122.6544,"l":121.463,"n":57,"o":121.99,"t":"2024-10-25T04:00:00Z","v":1279,"vw":122.32827},{"c":121.86,"h":122.18,"l":121.86,"n":75,"o":122.15,"t":"2024-10-28T04:00:00Z","v":2842,"vw":122.039255},{"c":122.8398,"h":122.99,"l":121.93,"n":54,"o":121.93,"t":"2024-10-29T04:00:00Z","v":1745,"vw":122.521295},{"c":122.2218,"h":123.81,"l":121.9858,"n":72,"o":122.3052,"t":"2024-10-30T04:00:00Z","v":1701,"vw":122.53434},{"c":119.7169,"h":120.275,"l":119.55,"n":69,"o":120.275,"t":"2024-10-31T04:00:00Z","v":18460,"vw":119.592972},{"c":120.54,"h":121.1293,"l":120.54,"n":82,"o":120.5651,"t":"2024-11-01T04:00:00Z","v":3632,"vw":120.812325},{"c":120.0595,"h":120.73,"l":120.05,"n":118,"o":120.73,"t":"2024-11-04T05:00:00Z","v":5000,"vw":120.133879},{"c":121.9816,"h":121.9816,"l":120.5,"n":75,"o":120.5,"t":"2024-11-05T05:00:00Z","v":3850,"vw":121.59376},{"c":126.2314,"h":126.2314,"l":124.27,"n":84,"o":124.27,"t":"2024-11-06T05:00:00Z","v":3212,"vw":124.853431},{"c":126.5911,"h":126.85,"l":126.25,"n":94,"o":126.85,"t":"2024-11-07T05:00:00Z","v":5857,"vw":126.34695},{"c":127.0978,"h":127.29,"l":126.5696,"n":77,"o":126.5696,"t":"2024-11-08T05:00:00Z","v":1445,"vw":126.88946},{"c":127.913,"h":128.0107,"l":127.659,"n":78,"o":127.93,"t":"2024-11-11T05:00:00Z","v":1859,"vw":127.901122},{"c":127.1434,"h":127.73,"l":126.7801,"n":50,"o":127.73,"t":"2024-11-12T05:00:00Z","v":2257,"vw":127.340841},{"c":127.3761,"h":128.23,"l":127.3701,"n":92,"o":127.67,"t":"2024-11-13T05:00:00Z","v":6069,"vw":127.714102},{"c":126.0584,"h":127.69,"l":126.0301,"n":85,"o":127.69,"t":"2024-11-14T05:00:00Z","v":6178,"vw":126.543952},{"c":124.1791,"h":125.4296,"l":123.9576,"n":71,"o":125.4296,"t":"2024-11-15T05:00:00Z","v":5061,"vw":124.326187},{"c":124.4794,"h":124.62,"l":123.63,"n":79,"o":124.15,"t":"2024-11-18T05:00:00Z","v":2301,"vw":124.298787},{"c":125.8763,"h":125.8893,"l":124.4896,"n":79,"o":124.4896,"t":"2024-11-19T05:00:00Z","v":18562,"vw":125.34041},{"c":126.0891,"h":126.12,"l":125.4931,"n":122,"o":126.12,"t":"2024-11-20T05:00:00Z","v":2631,"vw":125.773824},{"c":127.1046,"h":127.53,"l":126.85,"n":74,"o":126.85,"t":"2024-11-21T05:00:00Z","v":2791,"vw":127.088522},{"c":127.6626,"h":127.7113,"l":126.971,"n":117,"o":127.15,"t":"2024-11-22T05:00:00Z","v":5827,"vw":127.445297},{"c":127.52,"h":128.79,"l":126.9925,"n":164,"o":128.79,"t":"2024-11-25T05:00:00Z","v":7260,"vw":128.067712},{"c":128.0269,"h":128.0269,"l":127.42,"n":78,"o":127.42,"t":"2024-11-26T05:00:00Z","v":2802,"vw":127.741843},{"c":127.4313,"h":127.9766,"l":126.9501,"n":89,"o":127.9,"t":"2024-11-27T05:00:00Z","v":7791,"vw":127.685793},{"c":128.1689,"h":128.31,"l":127.73,"n":36,"o":127.88,"t":"2024-11-29T05:00:00Z","v":1900,"vw":127.977499},{"c":127.5854,"h":128.19,"l":127.5854,"n":75,"o":128.08,"t":"2024-12-02T05:00:00Z","v":3755,"vw":127.943602},{"c":128.0652,"h":128.0652,"l":127.57,"n":70,"o":127.9143,"t":"2024-12-03T05:00:00Z","v":4695,"vw":127.873295},{"c":129.6994,"h":129.6994,"l":128.73,"n":108,"o":128.78,"t":"2024-12-04T05:00:00Z","v":2982,"vw":128.940657},{"c":129.4389,"h":130,"l":129.4389,"n":91,"o":129.93,"t":"2024-12-05T05:00:00Z","v":4427,"vw":129.911772},{"c":129.6679,"h":129.7799,"l":129.31,"n":80,"o":129.63,"t":"2024-12-06T05:00:00Z","v":3192,"vw":129.609609},{"c":126.9575,"h":129.62,"l":126.9575,"n":249,"o":129.62,"t":"2024-12-09T05:00:00Z","v":3893,"vw":128.768872},{"c":125.8769,"h":127.36,"l":125.84,"n":80,"o":126.88,"t":"2024-12-10T05:00:00Z","v":4733,"vw":126.49031},{"c":127.8612,"h":127.8671,"l":126.985,"n":118,"o":127,"t":"2024-12-11T05:00:00Z","v":3436,"vw":127.249829},{"c":127.1191,"h":127.975,"l":127.1191,"n":60,"o":127.89,"t":"2024-12-12T05:00:00Z","v":2104,"vw":127.648023},{"c":127.423,"h":128.0044,"l":127.14,"n":47,"o":128.0044,"t":"2024-12-13T05:00:00Z","v":2657,"vw":127.400455},{"c":128.5015,"h":128.72,"l":127.64,"n":81,"o":127.64,"t":"2024-12-16T05:00:00Z","v":4157,"vw":128.540957},{"c":127.9384,"h":128.11,"l":127.1021,"n":72,"o":128.11,"t":"2024-12-17T05:00:00Z","v":4886,"vw":127.777121},{"c":123.7396,"h":128.33,"l":123.72,"n":144,"o":128.33,"t":"2024-12-18T05:00:00Z","v":9271,"vw":127.390365},{"c":123.9931,"h":125.23,"l":123.99,"n":145,"o":125.18,"t":"2024-12-19T05:00:00Z","v":28608,"vw":124.375289},{"c":125.347,"h":126.2283,"l":123.05,"n":276,"o":123.05,"t":"2024-12-20T05:00:00Z","v":4335,"vw":125.591018},{"c":126.0038,"h":126.0038,"l":124.4,"n":93,"o":125.28,"t":"2024-12-23T05:00:00Z","v":1813,"vw":125.52069},{"c":127.1075,"h":127.1075,"l":126.38,"n":52,"o":126.42,"t":"2024-12-24T05:00:00Z","v":3688,"vw":126.764914},{"c":127.0466,"h":127.134,"l":127.0466,"n":86,"o":127.1,"t":"2024-12-26T05:00:00Z","v":1776,"vw":127.115217},{"c":125.5716,"h":126.26,"l":124.92,"n":142,"o":126.13,"t":"2024-12-27T05:00:00Z","v":10419,"vw":125.507361},{"c":124.9051,"h":125.09,"l":123.63,"n":121,"o":124.4,"t":"2024-12-30T05:00:00Z","v":3917,"vw":124.389073},{"c":124.0667,"h":124.94,"l":124.06,"n":101,"o":124.94,"t":"2024-12-31T05:00:00Z","v":1410,"vw":124.552885},{"c":125.1585,"h":125.9873,"l":124.21,"n":92,"o":125.1402,"t":"2025-01-02T05:00:00Z","v":3356,"vw":125.339999},{"c":126.6713,"h":126.8098,"l":126.39,"n":86,"o":126.39,"t":"2025-01-03T05:00:00Z","v":1969,"vw":126.624984},{"c":127.515,"h":128.22,"l":127.2,"n":90,"o":128.22,"t":"2025-01-06T05:00:00Z","v":31459,"vw":127.299208},{"c":126.1182,"h":127.83,"l":125.7154,"n":83,"o":127.83,"t":"2025-01-07T05:00:00Z","v":4297,"vw":126.285923},{"c":126.2989,"h":126.2989,"l":125,"n":109,"o":125.82,"t":"2025-01-08T05:00:00Z","v":6289,"vw":125.869046},{"c":124.7676,"h":124.8864,"l":123.99,"n":114,"o":124.42,"t":"2025-01-10T05:00:00Z","v":9763,"vw":124.640779},{"c":124.5484,"h":124.5484,"l":123.49,"n":74,"o":123.49,"t":"2025-01-13T05:00:00Z","v":2140,"vw":124.016934},{"c":125.4843,"h":126.0869,"l":124.96,"n":88,"o":125.49,"t":"2025-01-14T05:00:00Z","v":20489,"vw":125.493073},{"c":128.0703,"h":128.2286,"l":127.51,"n":149,"o":127.51,"t":"2025-01-15T05:00:00Z","v":2387,"vw":127.927896},{"c":128.7741,"h":129.0756,"l":128.587,"n":256,"o":128.59,"t":"2025-01-16T05:00:00Z","v":5181,"vw":128.772887},{"c":129.3868,"h":129.8221,"l":129.38,"n":121,"o":129.48,"t":"2025-01-17T05:00:00Z","v":3220,"vw":129.608273},{"c":130.612,"h":131.0444,"l":129.895,"n":157,"o":130.52,"t":"2025-01-21T05:00:00Z","v":13242,"vw":130.660182},{"c":132.2202,"h":132.6077,"l":132.02,"n":327,"o":132.02,"t":"2025-01-22T05:00:00Z","v":8104,"vw":132.333498},{"c":133.1842,"h":133.2523,"l":131.73,"n":177,"o":131.73,"t":"2025-01-23T05:00:00Z","v":3173,"vw":132.802681},{"c":133.0655,"h":133.63,"l":132.895,"n":111,"o":133.49,"t":"2025-01-24T05:00:00Z","v":13406,"vw":133.490061},{"c":127.077,"h":128.27,"l":126.86,"n":156,"o":127.89,"t":"2025-01-27T05:00:00Z","v":11997,"vw":127.237674},{"c":129.1862,"h":129.2,"l":127.56,"n":94,"o":127.67,"t":"2025-01-28T05:00:00Z","v":5041,"vw":128.16564},{"c":128.96,"h":129.425,"l":128.25,"n":76,"o":128.76,"t":"2025-01-29T05:00:00Z","v":10765,"vw":128.945448},{"c":130.6939,"h":130.9684,"l":130.25,"n":139,"o":130.32,"t":"2025-01-30T05:00:00Z","v":30338,"vw":130.259723},{"c":129.9594,"h":131.8143,"l":129.9594,"n":104,"o":131.8143,"t":"2025-01-31T05:00:00Z","v":14247,"vw":131.411199},{"c":129.3203,"h":129.82,"l":127,"n":145,"o":127,"t":"2025-02-03T05:00:00Z","v":17709,"vw":129.464676},{"c":130.4912,"h":130.4912,"l":129.58,"n":100,"o":129.58,"t":"2025-02-04T05:00:00Z","v":3078,"vw":130.176338},{"c":131.29,"h":131.6599,"l":130.55,"n":178,"o":130.58,"t":"2025-02-05T05:00:00Z","v":7274,"vw":131.094395},{"c":132.32,"h":132.4699,"l":131.7026,"n":78,"o":131.72,"t":"2025-02-06T05:00:00Z","v":3463,"vw":132.171638},{"c":132.1945,"h":133.6325,"l":131.9691,"n":83,"o":132.08,"t":"2025-02-07T05:00:00Z","v":2629,"vw":132.460008},{"c":133.4831,"h":133.52,"l":133,"n":146,"o":133.0806,"t":"2025-02-10T05:00:00Z","v":9189,"vw":133.359217},{"c":132.9548,"h":133.38,"l":132.7901,"n":190,"o":132.9,"t":"2025-02-11T05:00:00Z","v":15426,"vw":133.127733},{"c":132.9007,"h":133.2935,"l":131.48,"n":160,"o":131.48,"t":"2025-02-12T05:00:00Z","v":5605,"vw":132.662842},{"c":135.0441,"h":135.0441,"l":133.8513,"n":127,"o":134.32,"t":"2025-02-13T05:00:00Z","v":8080,"vw":134.198584},{"c":136.0944,"h":136.0944,"l":135.1599,"n":120,"o":135.1599,"t":"2025-02-14T05:00:00Z","v":5322,"vw":135.890783},{"c":135.8299,"h":136.95,"l":135.536,"n":319,"o":136.8,"t":"2025-02-18T05:00:00Z","v":10538,"vw":135.99637},{"c":136.0203,"h":136.66,"l":135.42,"n":147,"o":135.93,"t":"2025-02-19T05:00:00Z","v":8358,"vw":136.110836},{"c":134.4147,"h":136.34,"l":133.5414,"n":141,"o":136.34,"t":"2025-02-20T05:00:00Z","v":8793,"vw":134.326056},{"c":131.2,"h":133.7799,"l":130.79,"n":172,"o":133.7799,"t":"2025-02-21T05:00:00Z","v":5734,"vw":132.17336},{"c":129.3945,"h":131.05,"l":128.7009,"n":126,"o":131.05,"t":"2025-02-24T05:00:00Z","v":3513,"vw":130.272957},{"c":128.2122,"h":129.3,"l":126.33,"n":146,"o":129.3,"t":"2025-02-25T05:00:00Z","v":18802,"vw":127.868481},{"c":129.54,"h":130.81,"l":128.9865,"n":196,"o":129.07,"t":"2025-02-26T05:00:00Z","v":7338,"vw":129.533817},{"c":126.8907,"h":129.0549,"l":126.8907,"n":135,"o":129.0199,"t":"2025-02-27T05:00:00Z","v":7750,"vw":128.298776},{"c":128.4931,"h":128.4931,"l":125.9801,"n":103,"o":126.14,"t":"2025-02-28T05:00:00Z","v":6672,"vw":126.917245},{"c":125.0952,"h":129.5,"l":124.5497,"n":221,"o":129.08,"t":"2025-03-03T05:00:00Z","v":5378,"vw":126.913338},{"c":123.6,"h":125.57,"l":121.304,"n":245,"o":123.7,"t":"2025-03-04T05:00:00Z","v":12044,"vw":122.447696},{"c":125.5662,"h":125.66,"l":123.2482,"n":116,"o":123.98,"t":"2025-03-05T05:00:00Z","v":61566,"vw":124.041722},{"c":120.34,"h":123.8199,"l":120.21,"n":211,"o":122.84,"t":"2025-03-06T05:00:00Z","v":19398,"vw":122.885828},{"c":119.6498,"h":120.5495,"l":116.72,"n":360,"o":120,"t":"2025-03-07T05:00:00Z","v":10194,"vw":119.236358},{"c":115.1316,"h":117.1,"l":114.0738,"n":180,"o":117.1,"t":"2025-03-10T04:00:00Z","v":12611,"vw":115.433927},{"c":116.5357,"h":117.5,"l":115.094,"n":379,"o":115.17,"t":"2025-03-11T04:00:00Z","v":11678,"vw":116.492337},{"c":118.3415,"h":119.37,"l":116.94,"n":220,"o":118.71,"t":"2025-03-12T04:00:00Z","v":14028,"vw":118.419468},{"c":116.3591,"h":117.7022,"l":116.3591,"n":213,"o":117.2827,"t":"2025-03-13T04:00:00Z","v":6635,"vw":116.80376},{"c":119.6549,"h":119.6549,"l":117.85,"n":331,"o":117.85,"t":"2025-03-14T04:00:00Z","v":11614,"vw":119.306836},{"c":121.1703,"h":121.88,"l":119.445,"n":133,"o":119.7,"t":"2025-03-17T04:00:00Z","v":24643,"vw":120.353862},{"c":119.0833,"h":120.43,"l":119.0833,"n":108,"o":120.43,"t":"2025-03-18T04:00:00Z","v":2901,"vw":119.845941},{"c":121.4231,"h":121.4231,"l":119.38,"n":120,"o":119.38,"t":"2025-03-19T04:00:00Z","v":4423,"vw":120.480596},{"c":121.4879,"h":122.5399,"l":120.07,"n":216,"o":120.07,"t":"2025-03-20T04:00:00Z","v":19221,"vw":121.44422},{"c":121.4025,"h":121.4025,"l":119.8552,"n":210,"o":120.2,"t":"2025-03-21T04:00:00Z","v":11435,"vw":120.574551},{"c":124.1853,"h":124.1853,"l":123.09,"n":136,"o":123.09,"t":"2025-03-24T04:00:00Z","v":4542,"vw":123.670565},{"c":124.0236,"h":124.45,"l":123.76,"n":110,"o":124.42,"t":"2025-03-25T04:00:00Z","v":8299,"vw":123.968234},{"c":121.3608,"h":123.59,"l":121.07,"n":100,"o":123.59,"t":"2025-03-26T04:00:00Z","v":21327,"vw":121.741835},{"c":120.3216,"h":121.45,"l":120.3216,"n":114,"o":120.8672,"t":"2025-03-27T04:00:00Z","v":6073,"vw":121.116219},{"c":117.8493,"h":119.78,"l":117.345,"n":201,"o":119.78,"t":"2025-03-28T04:00:00Z","v":7071,"vw":118.201866},{"c":117.8807,"h":117.8807,"l":115.4652,"n":117,"o":115.66,"t":"2025-03-31T04:00:00Z","v":11316,"vw":116.422489},{"c":118.5,"h":118.5,"l":117.33,"n":132,"o":117.44,"t":"2025-04-01T04:00:00Z","v":23670,"vw":118.296528},{"c":120.159,"h":120.65,"l":117.03,"n":135,"o":117.03,"t":"2025-04-02T04:00:00Z","v":3388,"vw":119.274015},{"c":113.185,"h":115.658,"l":113.1118,"n":210,"o":114.32,"t":"2025-04-03T04:00:00Z","v":8071,"vw":114.089135},{"c":105.4281,"h":109.13,"l":104.89,"n":261,"o":109.13,"t":"2025-04-04T04:00:00Z","v":21290,"vw":106.929195},{"c":106.0083,"h":110.22,"l":100.3306,"n":378,"o":100.6,"t":"2025-04-07T04:00:00Z","v":42147,"vw":105.887828},{"c":104.4028,"h":110.825,"l":103.4936,"n":170,"o":110.45,"t":"2025-04-08T04:00:00Z","v":17827,"vw":106.906449},{"c":115.4278,"h":115.435,"l":103.2477,"n":154,"o":104.0117,"t":"2025-04-09T04:00:00Z","v":18138,"vw":112.884984},{"c":110.3218,"h":112.64,"l":107.4,"n":194,"o":112.64,"t":"2025-04-10T04:00:00Z","v":15661,"vw":109.695893},{"c":112.1196,"h":112.3568,"l":109.81,"n":227,"o":110.02,"t":"2025-04-11T04:00:00Z","v":10317,"vw":111.486185},{"c":112.81,"h":114.59,"l":111.82,"n":541,"o":114.59,"t":"2025-04-14T04:00:00Z","v":49388,"vw":113.055767},{"c":113.8175,"h":114.4369,"l":113.34,"n":148,"o":113.34,"t":"2025-04-15T04:00:00Z","v":16609,"vw":114.181924},{"c":111.8921,"h":113,"l":111.12,"n":160,"o":112.27,"t":"2025-04-16T04:00:00Z","v":5339,"vw":111.748883},{"c":112.8442,"h":113.97,"l":112,"n":183,"o":112.96,"t":"2025-04-17T04:00:00Z","v":18015,"vw":112.923707},{"c":109.81,"h":112.15,"l":108.87,"n":194,"o":112.15,"t":"2025-04-21T04:00:00Z","v":7694,"vw":109.929378},{"c":113.22,"h":113.91,"l":111.29,"n":123,"o":111.29,"t":"2025-04-22T04:00:00Z","v":8782,"vw":112.933491},{"c":115.7892,"h":117.87,"l":115.37,"n":112,"o":116.98,"t":"2025-04-23T04:00:00Z","v":10322,"vw":116.754349},{"c":118.7899,"h":118.998,"l":116.02,"n":561,"o":116.17,"t":"2025-04-24T04:00:00Z","v":32126,"vw":117.774539},{"c":119.76,"h":119.9672,"l":118.69,"n":159,"o":119.26,"t":"2025-04-25T04:00:00Z","v":8601,"vw":119.382004},{"c":119.95,"h":120.58,"l":118.8,"n":225,"o":120.02,"t":"2025-04-28T04:00:00Z","v":15183,"vw":119.729418},{"c":120.5718,"h":120.7811,"l":119.43,"n":85,"o":119.69,"t":"2025-04-29T04:00:00Z","v":4104,"vw":120.284061},{"c":120.4417,"h":120.4417,"l":117.445,"n":117,"o":118.64,"t":"2025-04-30T04:00:00Z","v":5971,"vw":118.70485},{"c":121.4248,"h":122.54,"l":121.4248,"n":151,"o":121.465,"t":"2025-05-01T04:00:00Z","v":3849,"vw":122.095326},{"c":124.3497,"h":124.55,"l":123.38,"n":162,"o":123.45,"t":"2025-05-02T04:00:00Z","v":6802,"vw":124.263344},{"c":124.0612,"h":124.8217,"l":123.17,"n":118,"o":123.17,"t":"2025-05-05T04:00:00Z","v":10149,"vw":124.446405},{"c":123.2438,"h":123.7199,"l":123.16,"n":94,"o":123.7,"t":"2025-05-06T04:00:00Z","v":6151,"vw":123.331221},{"c":123.67,"h":124.02,"l":122.96,"n":191,"o":123,"t":"2025-05-07T04:00:00Z","v":30150,"vw":123.202354},{"c":124.9717,"h":126.1091,"l":124.36,"n":140,"o":125.21,"t":"2025-05-08T04:00:00Z","v":9582,"vw":125.369489},{"c":124.5019,"h":125.47,"l":124.248,"n":114,"o":125.47,"t":"2025-05-09T04:00:00Z","v":15720,"vw":124.551989},{"c":128.69,"h":128.69,"l":127.3,"n":354,"o":128.6,"t":"2025-05-12T04:00:00Z","v":25133,"vw":128.035562},{"c":130.1456,"h":130.925,"l":129.69,"n":154,"o":129.69,"t":"2025-05-13T04:00:00Z","v":21075,"vw":130.482054},{"c":130.5966,"h":130.845,"l":130.32,"n":104,"o":130.32,"t":"2025-05-14T04:00:00Z","v":2745,"vw":130.712894},{"c":130.3584,"h":130.4838,"l":129.31,"n":308,"o":129.88,"t":"2025-05-15T04:00:00Z","v":12944,"vw":129.971997},{"c":131.355,"h":131.53,"l":130.62,"n":274,"o":130.8218,"t":"2025-05-16T04:00:00Z","v":18045,"vw":131.198841},{"c":131.4159,"h":131.51,"l":129.63,"n":177,"o":129.63,"t":"2025-05-19T04:00:00Z","v":11181,"vw":130.825417},{"c":131.1234,"h":131.41,"l":130.61,"n":124,"o":131.28,"t":"2025-05-20T04:00:00Z","v":6353,"vw":131.045256},{"c":129,"h":131.15,"l":128.67,"n":193,"o":130.62,"t":"2025-05-21T04:00:00Z","v":9973,"vw":130.194881},{"c":129.2635,"h":129.9399,"l":128.72,"n":123,"o":128.78,"t":"2025-05-22T04:00:00Z","v":5217,"vw":129.146178},{"c":128.5024,"h":129.09,"l":127.31,"n":124,"o":127.31,"t":"2025-05-23T04:00:00Z","v":2859,"vw":128.415887},{"c":130.8816,"h":130.94,"l":129.97,"n":155,"o":129.97,"t":"2025-05-27T04:00:00Z","v":4397,"vw":130.605323},{"c":130.2821,"h":131.06,"l":130.2821,"n":112,"o":130.9999,"t":"2025-05-28T04:00:00Z","v":5338,"vw":130.879865},{"c":130.0187,"h":130.37,"l":129.4901,"n":84,"o":130.37,"t":"2025-05-29T04:00:00Z","v":7510,"vw":130.110444},{"c":130.1432,"h":130.1432,"l":128.85,"n":90,"o":129.5599,"t":"2025-05-30T04:00:00Z","v":3020,"vw":129.374145},{"c":130.8195,"h":130.8195,"l":129.72,"n":99,"o":129.74,"t":"2025-06-02T04:00:00Z","v":2320,"vw":130.155109},{"c":131.8428,"h":132.0471,"l":131.1577,"n":74,"o":131.2199,"t":"2025-06-03T04:00:00Z","v":3999,"vw":131.688698},{"c":132.2574,"h":132.81,"l":132.19,"n":64,"o":132.19,"t":"2025-06-04T04:00:00Z","v":2076,"vw":132.600464},{"c":132.2658,"h":133.2382,"l":132.2658,"n":86,"o":132.6927,"t":"2025-06-05T04:00:00Z","v":2855,"vw":132.713033},{"c":133.3094,"h":133.4499,"l":133.03,"n":64,"o":133.31,"t":"2025-06-06T04:00:00Z","v":2558,"vw":133.24299},{"c":133.0449,"h":133.54,"l":133,"n":89,"o":133.54,"t":"2025-06-09T04:00:00Z","v":3756,"vw":133.193948},{"c":132.8765,"h":133.2051,"l":131.93,"n":99,"o":133.01,"t":"2025-06-10T04:00:00Z","v":57184,"vw":132.544898},{"c":133.3464,"h":134.1332,"l":133.33,"n":119,"o":133.8,"t":"2025-06-11T04:00:00Z","v":7235,"vw":133.714723},{"c":133.3722,"h":133.47,"l":133.33,"n":60,"o":133.47,"t":"2025-06-12T04:00:00Z","v":9160,"vw":133.430776},{"c":131.2633,"h":132.3466,"l":131.18,"n":92,"o":131.1967,"t":"2025-06-13T04:00:00Z","v":3016,"vw":131.620426},{"c":133.1499,"h":133.65,"l":132.18,"n":107,"o":132.18,"t":"2025-06-16T04:00:00Z","v":4310,"vw":133.225761},{"c":132.7537,"h":133.39,"l":132.57,"n":68,"o":133.32,"t":"2025-06-17T04:00:00Z","v":2042,"vw":132.998967},{"c":132.7614,"h":133.4652,"l":132.5,"n":126,"o":133.4652,"t":"2025-06-18T04:00:00Z","v":3755,"vw":132.905613},{"c":132.5796,"h":133.1049,"l":132.31,"n":76,"o":132.96,"t":"2025-06-20T04:00:00Z","v":3292,"vw":132.614078},{"c":133.4148,"h":133.4148,"l":131.8358,"n":121,"o":133.0499,"t":"2025-06-23T04:00:00Z","v":9926,"vw":132.838648},{"c":136.0845,"h":136.41,"l":134.88,"n":219,"o":134.88,"t":"2025-06-24T04:00:00Z","v":19468,"vw":135.905982},{"c":134.7,"h":136.02,"l":134.58,"n":247,"o":136.02,"t":"2025-06-25T04:00:00Z","v":16452,"vw":135.08689},{"c":136.4814,"h":136.4999,"l":135.5352,"n":79,"o":135.5352,"t":"2025-06-26T04:00:00Z","v":1973,"vw":136.300669},{"c":137.3026,"h":137.8299,"l":136.7301,"n":137,"o":136.8226,"t":"2025-06-27T04:00:00Z","v":20398,"vw":137.313889},{"c":138.373,"h":138.373,"l":137.94,"n":116,"o":138.35,"t":"2025-06-30T04:00:00Z","v":11123,"vw":138.080696},{"c":137.1549,"h":138.0439,"l":136.52,"n":258,"o":137.85,"t":"2025-07-01T04:00:00Z","v":7888,"vw":137.231419},{"c":137.4201,"h":137.52,"l":136.99,"n":93,"o":136.99,"t":"2025-07-02T04:00:00Z","v":4935,"vw":137.223323},{"c":138.5165,"h":138.7103,"l":138.425,"n":77,"o":138.46,"t":"2025-07-03T04:00:00Z","v":3090,"vw":138.607513},{"c":138.2184,"h":138.59,"l":137.9,"n":212,"o":138.43,"t":"2025-07-07T04:00:00Z","v":7533,"vw":138.326473},{"c":138.0326,"h":138.71,"l":137.72,"n":101,"o":138.71,"t":"2025-07-08T04:00:00Z","v":3915,"vw":138.152907},{"c":138.6707,"h":138.7076,"l":138.26,"n":76,"o":138.5492,"t":"2025-07-09T04:00:00Z","v":3040,"vw":138.511528},{"c":138.7703,"h":138.8413,"l":138.6,"n":211,"o":138.73,"t":"2025-07-10T04:00:00Z","v":20512,"vw":138.748392},{"c":138.0782,"h":138.3,"l":138.0782,"n":116,"o":138.1679,"t":"2025-07-11T04:00:00Z","v":3825,"vw":138.240446},{"c":139.0192,"h":139.1899,"l":137.92,"n":130,"o":137.92,"t":"2025-07-14T04:00:00Z","v":7205,"vw":138.658001},{"c":138.774,"h":139.36,"l":138.38,"n":116,"o":139.0983,"t":"2025-07-15T04:00:00Z","v":5476,"vw":138.643219},{"c":138.7191,"h":138.78,"l":138,"n":114,"o":138.71,"t":"2025-07-16T04:00:00Z","v":8441,"vw":138.314495},{"c":139.66,"h":139.81,"l":138.9742,"n":100,"o":138.9742,"t":"2025-07-17T04:00:00Z","v":7139,"vw":139.594023},{"c":140.54,"h":141.01,"l":140.2,"n":130,"o":141.01,"t":"2025-07-18T04:00:00Z","v":9348,"vw":140.53953},{"c":139.8198,"h":140.61,"l":139.8198,"n":136,"o":140.48,"t":"2025-07-21T04:00:00Z","v":3754,"vw":140.336808},{"c":138.9504,"h":139.58,"l":138.616,"n":85,"o":139.58,"t":"2025-07-22T04:00:00Z","v":3464,"vw":138.91131},{"c":140.6989,"h":140.74,"l":140.17,"n":109,"o":140.17,"t":"2025-07-23T04:00:00Z","v":5420,"vw":140.500093},{"c":140.6265,"h":141.26,"l":140.6265,"n":84,"o":141.26,"t":"2025-07-24T04:00:00Z","v":4648,"vw":140.874249},{"c":141.2141,"h":141.23,"l":140.98,"n":80,"o":141.1522,"t":"2025-07-25T04:00:00Z","v":9144,"vw":141.17021},{"c":141.5539,"h":141.76,"l":141.27,"n":114,"o":141.76,"t":"2025-07-28T04:00:00Z","v":15605,"vw":141.690705},{"c":140.4591,"h":141.64,"l":140.36,"n":120,"o":141.64,"t":"2025-07-29T04:00:00Z","v":4422,"vw":140.905793},{"c":141.0553,"h":141.5649,"l":140.85,"n":101,"o":140.85,"t":"2025-07-30T04:00:00Z","v":2807,"vw":141.302156},{"c":140.9973,"h":142.2799,"l":140.84,"n":102,"o":142.08,"t":"2025-07-31T04:00:00Z","v":4249,"vw":141.924397},{"c":138.595,"h":139.3263,"l":137.695,"n":153,"o":138.9,"t":"2025-08-01T04:00:00Z","v":6441,"vw":138.473705},{"c":140.7401,"h":140.7401,"l":139.62,"n":116,"o":139.62,"t":"2025-08-04T04:00:00Z","v":4900,"vw":140.284181},{"c":138.6891,"h":140.31,"l":138.1,"n":110,"o":140.31,"t":"2025-08-05T04:00:00Z","v":6384,"vw":139.724121},{"c":138.9141,"h":138.9832,"l":137.86,"n":103,"o":138.68,"t":"2025-08-06T04:00:00Z","v":4095,"vw":138.596092},{"c":138.9309,"h":140.16,"l":138.9309,"n":90,"o":140.16,"t":"2025-08-07T04:00:00Z","v":5315,"vw":140.002108},{"c":139.4098,"h":139.7099,"l":139.2753,"n":64,"o":139.42,"t":"2025-08-08T04:00:00Z","v":1713,"vw":139.43856},{"c":139.2703,"h":139.92,"l":139.2703,"n":110,"o":139.78,"t":"2025-08-11T04:00:00Z","v":2964,"vw":139.67321},{"c":141.8196,"h":141.82,"l":140.18,"n":84,"o":140.18,"t":"2025-08-12T04:00:00Z","v":2659,"vw":141.139063},{"c":142.0609,"h":142.195,"l":141.18,"n":144,"o":142.1,"t":"2025-08-13T04:00:00Z","v":6207,"vw":141.847796},{"c":141.9092,"h":141.9092,"l":141.6,"n":76,"o":141.875,"t":"2025-08-14T04:00:00Z","v":2918,"vw":141.6883},{"c":141.5238,"h":142,"l":141.16,"n":93,"o":142,"t":"2025-08-15T04:00:00Z","v":4352,"vw":141.577321},{"c":142.0183,"h":142.04,"l":141.4624,"n":93,"o":141.5801,"t":"2025-08-18T04:00:00Z","v":7021,"vw":141.734782},{"c":140.7295,"h":141.7,"l":140.48,"n":75,"o":141.7,"t":"2025-08-19T04:00:00Z","v":5186,"vw":141.121849},{"c":140.1257,"h":140.38,"l":138.345,"n":139,"o":140.38,"t":"2025-08-20T04:00:00Z","v":5078,"vw":139.512192},{"c":139.6676,"h":140.1399,"l":139.29,"n":138,"o":139.51,"t":"2025-08-21T04:00:00Z","v":10478,"vw":139.564807},{"c":142.0983,"h":142.55,"l":140.05,"n":163,"o":140.05,"t":"2025-08-22T04:00:00Z","v":7945,"vw":141.961809},{"c":141.7913,"h":142.21,"l":141.7913,"n":125,"o":142.21,"t":"2025-08-25T04:00:00Z","v":6230,"vw":142.101711},{"c":143.383,"h":143.383,"l":141.9038,"n":91,"o":141.94,"t":"2025-08-26T04:00:00Z","v":4741,"vw":142.803706},{"c":143.2355,"h":143.5099,"l":142.85,"n":105,"o":143.16,"t":"2025-08-27T04:00:00Z","v":5770,"vw":143.202075},{"c":144.2923,"h":144.4,"l":143.4,"n":105,"o":143.4,"t":"2025-08-28T04:00:00Z","v":5975,"vw":144.089788},{"c":143.3948,"h":144.45,"l":142.92,"n":106,"o":144.45,"t":"2025-08-29T04:00:00Z","v":5257,"vw":143.377847},{"c":142.5045,"h":142.73,"l":139.57,"n":256,"o":141.25,"t":"2025-09-02T04:00:00Z","v":14006,"vw":142.125467},{"c":143.45,"h":143.72,"l":142.6431,"n":149,"o":143,"t":"2025-09-03T04:00:00Z","v":4928,"vw":143.000456},{"c":145.1102,"h":145.1102,"l":143.4,"n":121,"o":143.4,"t":"2025-09-04T04:00:00Z","v":3975,"vw":144.153073},{"c":145.0596,"h":146.53,"l":143.56,"n":142,"o":146.53,"t":"2025-09-05T04:00:00Z","v":2954,"vw":144.484825},{"c":146.0975,"h":146.5257,"l":145.6522,"n":145,"o":146.3612,"t":"2025-09-08T04:00:00Z","v":7109,"vw":146.179359},{"c":147.7417,"h":147.7417,"l":146.69,"n":136,"o":146.69,"t":"2025-09-09T04:00:00Z","v":3307,"vw":147.040029},{"c":149.6093,"h":150.39,"l":149.0832,"n":172,"o":149.74,"t":"2025-09-10T04:00:00Z","v":7454,"vw":150.050962},{"c":150.1284,"h":150.66,"l":150.02,"n":208,"o":150.02,"t":"2025-09-11T04:00:00Z","v":6350,"vw":150.430918},{"c":150.0939,"h":150.5282,"l":149.86,"n":138,"o":150.5282,"t":"2025-09-12T04:00:00Z","v":5349,"vw":150.198751},{"c":151.4695,"h":151.85,"l":151.44,"n":162,"o":151.51,"t":"2025-09-15T04:00:00Z","v":6152,"vw":151.599432},{"c":151.746,"h":151.81,"l":151,"n":107,"o":151.81,"t":"2025-09-16T04:00:00Z","v":10949,"vw":151.385666},{"c":151.6914,"h":151.96,"l":150,"n":149,"o":151.71,"t":"2025-09-17T04:00:00Z","v":11873,"vw":151.048038},{"c":152.6331,"h":153.27,"l":152.19,"n":118,"o":152.19,"t":"2025-09-18T04:00:00Z","v":6183,"vw":152.797478},{"c":152.95,"h":153.3,"l":151.76,"n":196,"o":153.26,"t":"2025-09-19T04:00:00Z","v":9859,"vw":152.981642},{"c":154.3603,"h":154.3926,"l":152.68,"n":159,"o":152.68,"t":"2025-09-22T04:00:00Z","v":7579,"vw":153.923328},{"c":152.49,"h":154.2,"l":152.49,"n":167,"o":154.09,"t":"2025-09-23T04:00:00Z","v":6472,"vw":153.352608},{"c":151.8783,"h":153.2,"l":151.825,"n":169,"o":153.2,"t":"2025-09-24T04:00:00Z","v":7976,"vw":152.244427},{"c":150.4273,"h":150.81,"l":148.91,"n":203,"o":149.82,"t":"2025-09-25T04:00:00Z","v":17785,"vw":150.040651},{"c":150.55,"h":151.01,"l":149.8521,"n":253,"o":150.74,"t":"2025-09-26T04:00:00Z","v":10965,"vw":150.502799},{"c":153.52,"h":154,"l":153.27,"n":187,"o":153.27,"t":"2025-09-29T04:00:00Z","v":7074,"vw":153.692975},{"c":153.259,"h":153.83,"l":151.8983,"n":188,"o":153.7012,"t":"2025-09-30T04:00:00Z","v":8872,"vw":152.938567},{"c":154.5177,"h":154.68,"l":152.77,"n":220,"o":152.77,"t":"2025-10-01T04:00:00Z","v":36301,"vw":154.351688},{"c":154.6651,"h":155.17,"l":153.461,"n":213,"o":155.17,"t":"2025-10-02T04:00:00Z","v":17186,"vw":154.291429},{"c":154.3748,"h":155.57,"l":154.37,"n":115,"o":155.0435,"t":"2025-10-03T04:00:00Z","v":4997,"vw":155.10943},{"c":154.5588,"h":156.05,"l":154.5588,"n":208,"o":155.71,"t":"2025-10-06T04:00:00Z","v":16897,"vw":155.664195},{"c":153.8579,"h":155,"l":153.13,"n":181,"o":155,"t":"2025-10-07T04:00:00Z","v":7321,"vw":154.314325},{"c":155.4029,"h":155.4029,"l":154.22,"n":165,"o":154.27,"t":"2025-10-08T04:00:00Z","v":7584,"vw":154.807391},{"c":154.7469,"h":155.475,"l":154.065,"n":132,"o":155.25,"t":"2025-10-09T04:00:00Z","v":14144,"vw":155.019488},{"c":149.8606,"h":154.97,"l":149.8606,"n":212,"o":154.9,"t":"2025-10-10T04:00:00Z","v":6106,"vw":151.305382},{"c":153.2197,"h":153.3099,"l":151.93,"n":210,"o":152.02,"t":"2025-10-13T04:00:00Z","v":5968,"vw":152.504704},{"c":152.3941,"h":153.45,"l":150.0463,"n":116,"o":151.2,"t":"2025-10-14T04:00:00Z","v":3496,"vw":152.302264},{"c":153.2383,"h":154.69,"l":153.2383,"n":119,"o":154.69,"t":"2025-10-15T04:00:00Z","v":9849,"vw":153.744688},{"c":151.8319,"h":154.15,"l":151.8319,"n":169,"o":153.91,"t":"2025-10-16T04:00:00Z","v":5272,"vw":153.035268},{"c":151.6688,"h":151.6688,"l":151.05,"n":116,"o":151.1,"t":"2025-10-17T04:00:00Z","v":3566,"vw":151.317929},{"c":152.8461,"h":153.0735,"l":152.19,"n":118,"o":152.43,"t":"2025-10-20T04:00:00Z","v":6791,"vw":152.658988},{"c":152.4146,"h":152.91,"l":152.19,"n":114,"o":152.91,"t":"2025-10-21T04:00:00Z","v":6783,"vw":152.597022},{"c":150.3334,"h":152.44,"l":149.1022,"n":186,"o":152.44,"t":"2025-10-22T04:00:00Z","v":5314,"vw":149.698981},{"c":152.3212,"h":152.5088,"l":150.31,"n":87,"o":150.31,"t":"2025-10-23T04:00:00Z","v":12316,"vw":152.318719},{"c":154.1904,"h":154.79,"l":154.1904,"n":171,"o":154.5,"t":"2025-10-24T04:00:00Z","v":12400,"vw":154.623669},{"c":156.0258,"h":156.23,"l":155.12,"n":166,"o":156.23,"t":"2025-10-27T04:00:00Z","v":9723,"vw":155.509178},{"c":155.3664,"h":156.39,"l":155.2183,"n":140,"o":156.39,"t":"2025-10-28T04:00:00Z","v":5757,"vw":155.448579},{"c":156.2684,"h":157.019,"l":155.994,"n":166,"o":156.6012,"t":"2025-10-29T04:00:00Z","v":10321,"vw":156.702251},{"c":153.9214,"h":155.57,"l":153.9214,"n":235,"o":154.13,"t":"2025-10-30T04:00:00Z","v":6255,"vw":154.920012},{"c":155.2485,"h":155.6258,"l":154.4125,"n":159,"o":155.5233,"t":"2025-10-31T04:00:00Z","v":12514,"vw":155.226684},{"c":155.7782,"h":155.99,"l":154.6082,"n":167,"o":155.99,"t":"2025-11-03T05:00:00Z","v":5453,"vw":155.751381},{"c":152.8965,"h":154.32,"l":152.8965,"n":216,"o":153.2,"t":"2025-11-04T05:00:00Z","v":7149,"vw":153.613942},{"c":154.0711,"h":154.85,"l":152.58,"n":121,"o":152.58,"t":"2025-11-05T05:00:00Z","v":3612,"vw":153.797244},{"c":151.85,"h":154.05,"l":151.47,"n":204,"o":154.05,"t":"2025-11-06T05:00:00Z","v":13186,"vw":152.080771},{"c":152.3597,"h":152.3907,"l":148.6136,"n":184,"o":150.13,"t":"2025-11-07T05:00:00Z","v":8292,"vw":149.77554},{"c":155.5685,"h":155.5685,"l":154.5,"n":134,"o":154.59,"t":"2025-11-10T05:00:00Z","v":9046,"vw":155.234879},{"c":154.3508,"h":155.165,"l":153.78,"n":127,"o":154.78,"t":"2025-11-11T05:00:00Z","v":4567,"vw":154.486963},{"c":154.701,"h":155.637,"l":154.434,"n":124,"o":155.14,"t":"2025-11-12T05:00:00Z","v":4263,"vw":155.052991},{"c":150.55,"h":153.76,"l":150.02,"n":227,"o":153.76,"t":"2025-11-13T05:00:00Z","v":10531,"vw":151.262929},{"c":150.3204,"h":152.1523,"l":148.09,"n":145,"o":148.09,"t":"2025-11-14T05:00:00Z","v":4679,"vw":150.8988},{"c":149.5341,"h":151.39,"l":148.57,"n":183,"o":149.86,"t":"2025-11-17T05:00:00Z","v":7316,"vw":150.282163},{"c":148.4926,"h":149.0199,"l":146.75,"n":227,"o":148.04,"t":"2025-11-18T05:00:00Z","v":8614,"vw":147.79292},{"c":149.3012,"h":150.32,"l":148.52,"n":154,"o":148.52,"t":"2025-11-19T05:00:00Z","v":8939,"vw":149.128433},{"c":144.9603,"h":152.07,"l":144.93,"n":228,"o":151.86,"t":"2025-11-20T05:00:00Z","v":14362,"vw":149.737802},{"c":145.5369,"h":146.7196,"l":143.0906,"n":184,"o":144.54,"t":"2025-11-21T05:00:00Z","v":26406,"vw":145.587341},{"c":149.5543,"h":149.5543,"l":146.77,"n":274,"o":146.77,"t":"2025-11-24T05:00:00Z","v":17056,"vw":148.79097},{"c":150.4719,"h":150.4719,"l":148.41,"n":124,"o":149.48,"t":"2025-11-25T05:00:00Z","v":5247,"vw":149.44046},{"c":152.295,"h":152.5741,"l":151.42,"n":151,"o":151.42,"t":"2025-11-26T05:00:00Z","v":8946,"vw":152.343116},{"c":153.8498,"h":154.1788,"l":152.95,"n":295,"o":152.97,"t":"2025-11-28T05:00:00Z","v":11210,"vw":153.741848},{"c":152.8264,"h":153.64,"l":152.75,"n":142,"o":152.75,"t":"2025-12-01T05:00:00Z","v":3357,"vw":153.26702},{"c":152.8,"h":153.83,"l":152.59,"n":188,"o":153.48,"t":"2025-12-02T05:00:00Z","v":13432,"vw":153.271145},{"c":152.9,"h":153.06,"l":151.73,"n":191,"o":152.11,"t":"2025-12-03T05:00:00Z","v":7963,"vw":152.571531},{"c":153.44,"h":153.44,"l":152.43,"n":153,"o":152.8,"t":"2025-12-04T05:00:00Z","v":4727,"vw":152.941313},{"c":154.64,"h":154.6595,"l":153.85,"n":99,"o":153.85,"t":"2025-12-05T05:00:00Z","v":6775,"vw":154.270436},{"c":154.85,"h":155.97,"l":154.66,"n":205,"o":155.97,"t":"2025-12-08T05:00:00Z","v":12196,"vw":155.063674},{"c":155.0277,"h":155.5281,"l":154.48,"n":111,"o":154.48,"t":"2025-12-09T05:00:00Z","v":3246,"vw":155.012377},{"c":156.73,"h":157.03,"l":155.1221,"n":187,"o":155.63,"t":"2025-12-10T05:00:00Z","v":9116,"vw":156.13661},{"c":157.7933,"h":157.8499,"l":155.38,"n":245,"o":156.14,"t":"2025-12-11T05:00:00Z","v":7505,"vw":156.850483},{"c":154.9912,"h":157.37,"l":154.4707,"n":244,"o":157.37,"t":"2025-12-12T05:00:00Z","v":7634,"vw":155.999581},{"c":153.64,"h":161.71,"l":153.64,"n":196,"o":161.71,"t":"2025-12-15T05:00:00Z","v":6247,"vw":155.574142},{"c":153.0773,"h":153.51,"l":152.186,"n":135,"o":152.88,"t":"2025-12-16T05:00:00Z","v":7788,"vw":152.847517},{"c":150.35,"h":153.57,"l":150.35,"n":270,"o":153.39,"t":"2025-12-17T05:00:00Z","v":6768,"vw":151.719623},{"c":151.89,"h":153.39,"l":151.89,"n":351,"o":153.1114,"t":"2025-12-18T05:00:00Z","v":8530,"vw":152.718646},{"c":153.9,"h":154.9899,"l":153,"n":351,"o":153.05,"t":"2025-12-19T05:00:00Z","v":14086,"vw":154.151841},{"c":156.2,"h":156.25,"l":154.79,"n":345,"o":156.15,"t":"2025-12-22T05:00:00Z","v":28785,"vw":155.751397},{"c":155.8,"h":155.92,"l":155,"n":173,"o":155.41,"t":"2025-12-23T05:00:00Z","v":10665,"vw":155.461561},{"c":156.58,"h":156.95,"l":156.01,"n":130,"o":156.01,"t":"2025-12-24T05:00:00Z","v":3978,"vw":156.627771},{"c":156.681,"h":157.0799,"l":156.63,"n":108,"o":156.835,"t":"2025-12-26T05:00:00Z","v":3178,"vw":156.853134},{"c":156.568,"h":156.81,"l":155.78,"n":280,"o":156.7,"t":"2025-12-29T05:00:00Z","v":15954,"vw":156.278184},{"c":156.12,"h":156.61,"l":156.035,"n":281,"o":156.41,"t":"2025-12-30T05:00:00Z","v":16185,"vw":156.231689},{"c":154.9,"h":155.9885,"l":154.9,"n":161,"o":155.9885,"t":"2025-12-31T05:00:00Z","v":6567,"vw":155.361817},{"c":156.2096,"h":156.63,"l":155.3,"n":171,"o":155.99,"t":"2026-01-02T05:00:00Z","v":16178,"vw":155.547793},{"c":156.94,"h":157.24,"l":156.705,"n":179,"o":157.24,"t":"2026-01-05T05:00:00Z","v":5563,"vw":156.83865},{"c":160.08,"h":160.08,"l":157.23,"n":136,"o":157.23,"t":"2026-01-06T05:00:00Z","v":6013,"vw":159.53775},{"c":158.58,"h":159.6,"l":158.22,"n":212,"o":159.6,"t":"2026-01-07T05:00:00Z","v":16877,"vw":158.871026},{"c":156.97,"h":158.6,"l":156.311,"n":208,"o":158.6,"t":"2026-01-08T05:00:00Z","v":7003,"vw":156.776216},{"c":158.46,"h":158.615,"l":157.7,"n":159,"o":158.12,"t":"2026-01-09T05:00:00Z","v":7255,"vw":158.347537},{"c":159.73,"h":159.9,"l":158.75,"n":186,"o":158.84,"t":"2026-01-12T05:00:00Z","v":10881,"vw":159.314855},{"c":159.44,"h":159.76,"l":158.795,"n":115,"o":159.76,"t":"2026-01-13T05:00:00Z","v":5693,"vw":159.196352},{"c":158.5,"h":158.83,"l":157.58,"n":170,"o":158.83,"t":"2026-01-14T05:00:00Z","v":8697,"vw":158.193517},{"c":159.17,"h":160.625,"l":158.98,"n":228,"o":160.03,"t":"2026-01-15T05:00:00Z","v":12633,"vw":160.071269},{"c":158.07,"h":159.7,"l":158.07,"n":274,"o":159.7,"t":"2026-01-16T05:00:00Z","v":12246,"vw":159.069456},{"c":156.43,"h":158.45,"l":156.18,"n":311,"o":156.18,"t":"2026-01-20T05:00:00Z","v":18996,"vw":157.914205},{"c":159.36,"h":160.1715,"l":157.255,"n":403,"o":157.62,"t":"2026-01-21T05:00:00Z","v":33212,"vw":159.240987},{"c":161.0399,"h":161.22,"l":159.62,"n":215,"o":160.94,"t":"2026-01-22T05:00:00Z","v":8013,"vw":160.827035},{"c":160.0859,"h":161.4792,"l":159.99,"n":165,"o":161.03,"t":"2026-01-23T05:00:00Z","v":9367,"vw":160.672122},{"c":159.95,"h":160.955,"l":159.95,"n":178,"o":160.12,"t":"2026-01-26T05:00:00Z","v":6921,"vw":160.46169},{"c":160.6196,"h":161.1468,"l":160.14,"n":185,"o":160.58,"t":"2026-01-27T05:00:00Z","v":9172,"vw":160.686816},{"c":161.6297,"h":162.05,"l":161.185,"n":229,"o":161.75,"t":"2026-01-28T05:00:00Z","v":11344,"vw":161.557349},{"c":161.3,"h":162.45,"l":159.0348,"n":239,"o":162.45,"t":"2026-01-29T05:00:00Z","v":14007,"vw":160.625191},{"c":158.8978,"h":161.9,"l":158.029,"n":202,"o":161.9,"t":"2026-01-30T05:00:00Z","v":8159,"vw":159.93161},{"c":161.76,"h":162.12,"l":160.4223,"n":188,"o":160.61,"t":"2026-02-02T05:00:00Z","v":8765,"vw":161.493114},{"c":160.38,"h":163.415,"l":158.5,"n":266,"o":162.28,"t":"2026-02-03T05:00:00Z","v":15877,"vw":160.702739},{"c":155.37,"h":159.05,"l":153.56,"n":275,"o":159.05,"t":"2026-02-04T05:00:00Z","v":13820,"vw":155.340012},{"c":152.95,"h":155.4,"l":152.1964,"n":192,"o":153.5,"t":"2026-02-05T05:00:00Z","v":6071,"vw":153.471668},{"c":156.5726,"h":156.5726,"l":153.84,"n":149,"o":154.68,"t":"2026-02-06T05:00:00Z","v":25566,"vw":155.52679},{"c":157.74,"h":158.175,"l":156.12,"n":170,"o":156.12,"t":"2026-02-09T05:00:00Z","v":10024,"vw":157.63886},{"c":156.89,"h":158.17,"l":156.72,"n":154,"o":157.78,"t":"2026-02-10T05:00:00Z","v":15409,"vw":157.634787},{"c":158.93,"h":159.21,"l":156.67,"n":165,"o":159.21,"t":"2026-02-11T05:00:00Z","v":7479,"vw":157.906289},{"c":156.66,"h":159.92,"l":156.275,"n":156,"o":159.47,"t":"2026-02-12T05:00:00Z","v":8459,"vw":158.107336},{"c":157.21,"h":158.33,"l":156.02,"n":134,"o":156.02,"t":"2026-02-13T05:00:00Z","v":9790,"vw":158.002327},{"c":156.41,"h":157.4799,"l":155.65,"n":195,"o":156.13,"t":"2026-02-17T05:00:00Z","v":9766,"vw":156.69528},{"c":158.33,"h":159.21,"l":156.6,"n":167,"o":156.6,"t":"2026-02-18T05:00:00Z","v":12409,"vw":158.432057},{"c":158.5,"h":158.855,"l":157.6,"n":184,"o":157.6,"t":"2026-02-19T05:00:00Z","v":21764,"vw":158.028528},{"c":159.58,"h":160.32,"l":157.71,"n":178,"o":157.71,"t":"2026-02-20T05:00:00Z","v":4262,"vw":159.588244},{"c":156.78,"h":159.14,"l":156.3201,"n":233,"o":159.14,"t":"2026-02-23T05:00:00Z","v":9122,"vw":157.331287},{"c":157.31,"h":157.655,"l":156.62,"n":158,"o":157.3,"t":"2026-02-24T05:00:00Z","v":6179,"vw":157.200838},{"c":158.304,"h":158.4651,"l":157.36,"n":202,"o":157.4,"t":"2026-02-25T05:00:00Z","v":10113,"vw":157.966872},{"c":157.866,"h":158.03,"l":155.55,"n":250,"o":158.03,"t":"2026-02-26T05:00:00Z","v":13605,"vw":156.953154},{"c":156.4,"h":157.3599,"l":155.34,"n":184,"o":155.71,"t":"2026-02-27T05:00:00Z","v":23140,"vw":155.49278},{"c":155.58,"h":156.18,"l":154.2201,"n":206,"o":154.935,"t":"2026-03-02T05:00:00Z","v":7497,"vw":155.496212},{"c":151.905,"h":152.64,"l":149.35,"n":357,"o":150.95,"t":"2026-03-03T05:00:00Z","v":24057,"vw":151.76944},{"c":153.49,"h":153.97,"l":153.2,"n":158,"o":153.2,"t":"2026-03-04T05:00:00Z","v":6147,"vw":153.57952},{"c":152.662,"h":154.145,"l":151.12,"n":232,"o":152.75,"t":"2026-03-05T05:00:00Z","v":11658,"vw":152.333207},{"c":149.01,"h":150.8,"l":148.8,"n":236,"o":150.13,"t":"2026-03-06T05:00:00Z","v":10161,"vw":150.065786},{"c":151.44,"h":151.44,"l":146.78,"n":277,"o":147.68,"t":"2026-03-09T04:00:00Z","v":19177,"vw":148.240017},{"c":151.53,"h":153.56,"l":151.53,"n":185,"o":152.14,"t":"2026-03-10T04:00:00Z","v":58695,"vw":152.510894},{"c":151.33,"h":152.14,"l":150.73,"n":174,"o":151.92,"t":"2026-03-11T04:00:00Z","v":11667,"vw":151.115217},{"c":147.62,"h":149.06,"l":147.62,"n":215,"o":149.06,"t":"2026-03-12T04:00:00Z","v":26168,"vw":148.384005},{"c":147.55,"h":149.505,"l":147.34,"n":130,"o":149.02,"t":"2026-03-13T04:00:00Z","v":4590,"vw":148.496514},{"c":150.57,"h":151.2899,"l":150.5575,"n":193,"o":151.2899,"t":"2026-03-16T04:00:00Z","v":14309,"vw":151.149356},{"c":151.5665,"h":151.9745,"l":151,"n":211,"o":151.02,"t":"2026-03-17T04:00:00Z","v":6804,"vw":151.533638},{"c":149.83,"h":151.9,"l":149.83,"n":166,"o":151.5,"t":"2026-03-18T04:00:00Z","v":11134,"vw":151.277869},{"c":149.3389,"h":149.41,"l":146.95,"n":147,"o":147.28,"t":"2026-03-19T04:00:00Z","v":4446,"vw":147.664633},{"c":146.0495,"h":149.1,"l":145.32,"n":204,"o":149.1,"t":"2026-03-20T04:00:00Z","v":7247,"vw":145.984508},{"c":148.59,"h":150.84,"l":148.25,"n":235,"o":148.44,"t":"2026-03-23T04:00:00Z","v":13852,"vw":149.470146},{"c":148.27,"h":148.97,"l":146.85,"n":175,"o":147.3,"t":"2026-03-24T04:00:00Z","v":10788,"vw":147.629722},{"c":149.3883,"h":150.49,"l":149,"n":207,"o":149.844,"t":"2026-03-25T04:00:00Z","v":12495,"vw":149.752397},{"c":143.94,"h":147.32,"l":143.94,"n":272,"o":147.32,"t":"2026-03-26T04:00:00Z","v":42618,"vw":146.503246},{"c":141.69,"h":143.54,"l":141.5701,"n":234,"o":143.3,"t":"2026-03-27T04:00:00Z","v":13908,"vw":142.743401},{"c":139.6495,"h":142.92,"l":138.7301,"n":270,"o":142.92,"t":"2026-03-30T04:00:00Z","v":16093,"vw":140.12396},{"c":145.7282,"h":145.96,"l":142.5,"n":154,"o":142.91,"t":"2026-03-31T04:00:00Z","v":32072,"vw":145.52186},{"c":147.8046,"h":149.1145,"l":147.37,"n":128,"o":147.37,"t":"2026-04-01T04:00:00Z","v":7230,"vw":148.517375},{"c":148.5026,"h":148.89,"l":144,"n":201,"o":144,"t":"2026-04-02T04:00:00Z","v":11798,"vw":146.974161},{"c":149.2834,"h":149.94,"l":148.73,"n":137,"o":148.73,"t":"2026-04-06T04:00:00Z","v":6216,"vw":149.365696},{"c":149.2489,"h":149.2489,"l":147.5322,"n":177,"o":148.54,"t":"2026-04-07T04:00:00Z","v":25482,"vw":148.232454},{"c":154.6766,"h":156.62,"l":154.06,"n":826,"o":156.54,"t":"2026-04-08T04:00:00Z","v":14060,"vw":155.150854},{"c":156.4022,"h":156.51,"l":154.3271,"n":143,"o":155.02,"t":"2026-04-09T04:00:00Z","v":59249,"vw":156.216672},{"c":157.3472,"h":157.8,"l":156.74,"n":208,"o":157.33,"t":"2026-04-10T04:00:00Z","v":6824,"vw":157.380558},{"c":159.5081,"h":159.5081,"l":156.74,"n":162,"o":156.74,"t":"2026-04-13T04:00:00Z","v":5379,"vw":158.297646},{"c":162.19,"h":162.425,"l":161.01,"n":201,"o":161.01,"t":"2026-04-14T04:00:00Z","v":7957,"vw":161.883001},{"c":163.5732,"h":163.5732,"l":162.345,"n":156,"o":162.52,"t":"2026-04-15T04:00:00Z","v":13996,"vw":163.04153},{"c":164.0192,"h":164.295,"l":163.1737,"n":245,"o":164.1,"t":"2026-04-16T04:00:00Z","v":8291,"vw":163.764345},{"c":166.0584,"h":166.7831,"l":165.82,"n":165,"o":165.88,"t":"2026-04-17T04:00:00Z","v":9163,"vw":166.314627},{"c":165.7776,"h":166.02,"l":164.5902,"n":235,"o":165.68,"t":"2026-04-20T04:00:00Z","v":7964,"vw":165.329248},{"c":162.9486,"h":166.5337,"l":162.9486,"n":189,"o":166.4,"t":"2026-04-21T04:00:00Z","v":4232,"vw":164.096363},{"c":165.771,"h":165.771,"l":164.36,"n":199,"o":165.06,"t":"2026-04-22T04:00:00Z","v":7583,"vw":165.161655},{"c":164.4227,"h":166.099,"l":163.94,"n":228,"o":165.3,"t":"2026-04-23T04:00:00Z","v":8083,"vw":165.169921},{"c":166.7136,"h":167.0964,"l":165.52,"n":205,"o":165.96,"t":"2026-04-24T04:00:00Z","v":7408,"vw":166.10229},{"c":167.3983,"h":167.49,"l":166.51,"n":194,"o":166.51,"t":"2026-04-27T04:00:00Z","v":7759,"vw":167.091237},{"c":164.3343,"h":165.762,"l":163.58,"n":221,"o":164.56,"t":"2026-04-28T04:00:00Z","v":7256,"vw":164.518406},{"c":164.2893,"h":164.9831,"l":163.635,"n":155,"o":164.9831,"t":"2026-04-29T04:00:00Z","v":3537,"vw":164.057593},{"c":167.0857,"h":167.0857,"l":164.3,"n":602,"o":165.67,"t":"2026-04-30T04:00:00Z","v":18557,"vw":165.949008},{"c":168.6151,"h":169.16,"l":167.44,"n":143,"o":167.44,"t":"2026-05-01T04:00:00Z","v":4938,"vw":168.556348},{"c":168.6307,"h":170.0099,"l":168.08,"n":244,"o":169.14,"t":"2026-05-04T04:00:00Z","v":6720,"vw":168.93748},{"c":171.3425,"h":172.14,"l":170.9,"n":330,"o":171.09,"t":"2026-05-05T04:00:00Z","v":96258,"vw":171.65126},{"c":175.43,"h":175.48,"l":173.92,"n":346,"o":174.21,"t":"2026-05-06T04:00:00Z","v":36935,"vw":174.569819},{"c":172.9997,"h":175.2,"l":172.13,"n":296,"o":175.2,"t":"2026-05-07T04:00:00Z","v":8201,"vw":173.560224},{"c":175.5723,"h":175.575,"l":172.79,"n":212,"o":172.79,"t":"2026-05-08T04:00:00Z","v":9231,"vw":175.006052},{"c":176.1727,"h":177.27,"l":174.87,"n":236,"o":175.69,"t":"2026-05-11T04:00:00Z","v":8899,"vw":176.028581},{"c":174.9401,"h":175.082,"l":171.75,"n":247,"o":175.082,"t":"2026-05-12T04:00:00Z","v":7105,"vw":173.570913},{"c":174.9202,"h":175.6294,"l":173.15,"n":288,"o":175.11,"t":"2026-05-13T04:00:00Z","v":8224,"vw":174.283724},{"c":175.8375,"h":176.2051,"l":174.87,"n":152,"o":174.9,"t":"2026-05-14T04:00:00Z","v":2575,"vw":175.85116},{"c":172.6779,"h":173.53,"l":172.27,"n":339,"o":172.57,"t":"2026-05-15T04:00:00Z","v":7228,"vw":173.035668},{"c":170.2718,"h":173.36,"l":168.45,"n":355,"o":173.36,"t":"2026-05-18T04:00:00Z","v":7545,"vw":170.927628},{"c":168.5826,"h":169.93,"l":167.725,"n":242,"o":168.87,"t":"2026-05-19T04:00:00Z","v":9701,"vw":169.463652},{"c":171.797,"h":171.99,"l":169.535,"n":308,"o":170.4,"t":"2026-05-20T04:00:00Z","v":5296,"vw":170.624559},{"c":174.3209,"h":174.85,"l":172.435,"n":238,"o":172.69,"t":"2026-05-21T04:00:00Z","v":5441,"vw":173.532279},{"c":174.2565,"h":175.28,"l":174.2565,"n":163,"o":175.28,"t":"2026-05-22T04:00:00Z","v":2421,"vw":175.046273},{"c":177.9018,"h":178.755,"l":177.44,"n":282,"o":177.61,"t":"2026-05-26T04:00:00Z","v":21118,"vw":177.707706},{"c":178.5235,"h":178.83,"l":177.5,"n":177,"o":178.83,"t":"2026-05-27T04:00:00Z","v":2983,"vw":178.170303},{"c":179.3678,"h":180.3899,"l":177.2583,"n":265,"o":178.62,"t":"2026-05-28T04:00:00Z","v":8125,"vw":179.688608},{"c":179.4119,"h":179.4119,"l":177.81,"n":264,"o":178.57,"t":"2026-05-29T04:00:00Z","v":3937,"vw":178.620569},{"c":180.1022,"h":181.06,"l":177.64,"n":374,"o":178.44,"t":"2026-06-01T04:00:00Z","v":21094,"vw":180.445447},{"c":180.5367,"h":181.09,"l":179.9,"n":306,"o":179.9,"t":"2026-06-02T04:00:00Z","v":11515,"vw":180.491244},{"c":179.94,"h":181.46,"l":179.205,"n":214,"o":181.46,"t":"2026-06-03T04:00:00Z","v":60866,"vw":180.150794},{"c":181.1099,"h":181.35,"l":177.225,"n":301,"o":177.225,"t":"2026-06-04T04:00:00Z","v":11144,"vw":179.271066},{"c":172.9429,"h":177.195,"l":172.9429,"n":228,"o":177.16,"t":"2026-06-05T04:00:00Z","v":6270,"vw":174.713316},{"c":175.38,"h":177.09,"l":173.64,"n":213,"o":175.86,"t":"2026-06-08T04:00:00Z","v":11068,"vw":175.515724},{"c":173.4711,"h":177.16,"l":168.4521,"n":220,"o":177.16,"t":"2026-06-09T04:00:00Z","v":15042,"vw":172.779167},{"c":169.06,"h":172.84,"l":168.7117,"n":289,"o":172.3,"t":"2026-06-10T04:00:00Z","v":12052,"vw":169.939105},{"c":175.9188,"h":175.9188,"l":170.7349,"n":155,"o":170.7349,"t":"2026-06-11T04:00:00Z","v":7350,"vw":172.164735},{"c":177.1985,"h":177.95,"l":176.27,"n":149,"o":176.27,"t":"2026-06-12T04:00:00Z","v":6561,"vw":177.141576},{"c":183.6031,"h":184.165,"l":181.93,"n":166,"o":181.96,"t":"2026-06-15T04:00:00Z","v":7631,"vw":183.301498},{"c":181.16,"h":184.67,"l":181.16,"n":156,"o":183.65,"t":"2026-06-16T04:00:00Z","v":6017,"vw":182.687326},{"c":180.2901,"h":184.275,"l":180.19,"n":182,"o":183.012,"t":"2026-06-17T04:00:00Z","v":14510,"vw":182.513794},{"c":185.52,"h":186.66,"l":183.83,"n":241,"o":184.0776,"t":"2026-06-18T04:00:00Z","v":23148,"vw":185.561557},{"c":191.74,"h":192.13,"l":185.535,"n":174,"o":186.39,"t":"2026-06-22T04:00:00Z","v":4778,"vw":187.70701},{"c":180.2095,"h":182.34,"l":179.76,"n":272,"o":179.9,"t":"2026-06-23T04:00:00Z","v":12718,"vw":180.533814},{"c":179.9842,"h":181.64,"l":178.5,"n":214,"o":180.15,"t":"2026-06-24T04:00:00Z","v":21485,"vw":179.560041},{"c":182.8069,"h":184.97,"l":179.97,"n":161,"o":184.97,"t":"2026-06-25T04:00:00Z","v":6952,"vw":182.961978},{"c":181.0727,"h":182.282,"l":179.01,"n":184,"o":179.99,"t":"2026-06-26T04:00:00Z","v":5840,"vw":181.112524},{"c":184.2703,"h":184.63,"l":179.3998,"n":223,"o":182.865,"t":"2026-06-29T04:00:00Z","v":18549,"vw":183.967875},{"c":188.704,"h":188.9299,"l":185.67,"n":220,"o":185.67,"t":"2026-06-30T04:00:00Z","v":14737,"vw":187.738854},{"c":184.1856,"h":186.221,"l":184.1856,"n":195,"o":185.83,"t":"2026-07-01T04:00:00Z","v":10356,"vw":185.487805},{"c":179.9175,"h":185.29,"l":178.6,"n":228,"o":184.68,"t":"2026-07-02T04:00:00Z","v":7981,"vw":181.558267},{"c":182.7724,"h":183.9814,"l":182.5,"n":174,"o":182.5,"t":"2026-07-06T04:00:00Z","v":6588,"vw":183.582336},{"c":178.2041,"h":180.06,"l":177.1799,"n":193,"o":179.96,"t":"2026-07-07T04:00:00Z","v":5123,"vw":178.33536},{"c":178.269,"h":178.269,"l":175.8359,"n":183,"o":176.645,"t":"2026-07-08T04:00:00Z","v":4371,"vw":176.969275},{"c":181.6478,"h":182.85,"l":180.98,"n":154,"o":181.26,"t":"2026-07-09T04:00:00Z","v":6578,"vw":181.985618},{"c":181.3655,"h":182.83,"l":179.96,"n":216,"o":182.83,"t":"2026-07-10T04:00:00Z","v":11665,"vw":180.954769},{"c":177.2614,"h":179.5267,"l":177.04,"n":241,"o":179.24,"t":"2026-07-13T04:00:00Z","v":6334,"vw":178.347568},{"c":179.42,"h":180.11,"l":179.09,"n":164,"o":179.49,"t":"2026-07-14T04:00:00Z","v":21978,"vw":179.568946},{"c":178.535,"h":180.11,"l":176.025,"n":201,"o":180.11,"t":"2026-07-15T04:00:00Z","v":8602,"vw":177.945608},{"c":173.9808,"h":176.99,"l":173.5,"n":199,"o":176.63,"t":"2026-07-16T04:00:00Z","v":10040,"vw":175.024315},{"c":172.5387,"h":174.55,"l":169.5201,"n":185,"o":170.19,"t":"2026-07-17T04:00:00Z","v":6952,"vw":171.836371},{"c":172.525,"h":174.62,"l":172.525,"n":196,"o":174.2092,"t":"2026-07-20T04:00:00Z","v":5177,"vw":173.209014},{"c":177.6635,"h":177.73,"l":175.405,"n":164,"o":175.5158,"t":"2026-07-21T04:00:00Z","v":5809,"vw":177.096349},{"c":176.0433,"h":176.9999,"l":175.24,"n":169,"o":175.24,"t":"2026-07-22T04:00:00Z","v":11290,"vw":176.428691},{"c":175.0285,"h":176.5999,"l":174.2256,"n":218,"o":174.26,"t":"2026-07-23T04:00:00Z","v":18845,"vw":174.965426},{"c":170.8023,"h":174.54,"l":170.62,"n":236,"o":174.54,"t":"2026-07-24T04:00:00Z","v":27204,"vw":172.150936},{"c":169.4133,"h":172.45,"l":167.75,"n":229,"o":172.45,"t":"2026-07-27T04:00:00Z","v":12928,"vw":168.760689},{"c":166.402,"h":166.95,"l":164.64,"n":235,"o":166.95,"t":"2026-07-28T04:00:00Z","v":10533,"vw":166.439566},{"c":160.37,"h":164.94,"l":160.37,"n":209,"o":164.94,"t":"2026-07-29T04:00:00Z","v":12617,"vw":163.229451},{"c":169.0727,"h":169.0727,"l":164.83,"n":157,"o":164.95,"t":"2026-07-30T04:00:00Z","v":5881,"vw":167.820428},{"c":167.99,"h":172.3,"l":167.6,"n":468,"o":172.3,"t":"2026-07-31T04:00:00Z","v":20952,"vw":168.736122},{"c":172.5191,"h":172.72,"l":167.68,"n":260,"o":168.11,"t":"2026-08-03T04:00:00Z","v":7066,"vw":171.185911},{"c":175.5633,"h":176.37,"l":174.48,"n":220,"o":174.89,"t":"2026-08-04T04:00:00Z","v":9131,"vw":175.90954},{"c":174.77,"h":177.14,"l":174.46,"n":348,"o":175.88,"t":"2026-08-05T04:00:00Z","v":15965,"vw":175.31418},{"c":173.3503,"h":175.04,"l":172.105,"n":179,"o":172.105,"t":"2026-08-06T04:00:00Z","v":10554,"vw":174.019605},{"c":175.25,"h":175.45,"l":174.065,"n":170,"o":175.45,"t":"2026-08-07T04:00:00Z","v":5666,"vw":174.79119},{"c":173.74,"h":176.05,"l":173.74,"n":222,"o":175.55,"t":"2026-08-10T04:00:00Z","v":11301,"vw":174.333209},{"c":174.36,"h":174.76,"l":173.995,"n":152,"o":174.74,"t":"2026-08-11T04:00:00Z","v":4710,"vw":174.362867},{"c":176.2022,"h":177.56,"l":176.2022,"n":153,"o":177.56,"t":"2026-08-12T04:00:00Z","v":5726,"vw":176.821997},{"c":177.0509,"h":178.2267,"l":177.05,"n":156,"o":177.41,"t":"2026-08-13T04:00:00Z","v":18958,"vw":177.698253},{"c":177.8627,"h":178.435,"l":177.38,"n":152,"o":178.435,"t":"2026-08-14T04:00:00Z","v":4949,"vw":177.695526},{"c":178.52,"h":179.785,"l":178.25,"n":157,"o":179.065,"t":"2026-08-17T04:00:00Z","v":3576,"vw":179.009379},{"c":173.2471,"h":175.13,"l":173.2471,"n":155,"o":175.13,"t":"2026-08-18T04:00:00Z","v":3743,"vw":174.386497},{"c":173.38,"h":174.57,"l":173.215,"n":130,"o":174.57,"t":"2026-08-19T04:00:00Z","v":4302,"vw":173.537442},{"c":173.3265,"h":173.39,"l":172.45,"n":133,"o":172.93,"t":"2026-08-20T04:00:00Z","v":21368,"vw":173.195295},{"c":172.7748,"h":174.95,"l":172.755,"n":152,"o":174.95,"t":"2026-08-21T04:00:00Z","v":3685,"vw":173.344469},{"c":171.5378,"h":172.16,"l":170.26,"n":161,"o":171.4,"t":"2026-08-24T04:00:00Z","v":3960,"vw":171.381601},{"c":172.91,"h":173.34,"l":172.66,"n":211,"o":172.97,"t":"2026-08-25T04:00:00Z","v":11260,"vw":173.011485},{"c":172.9861,"h":173.2,"l":172.71,"n":145,"o":172.95,"t":"2026-08-26T04:00:00Z","v":5738,"vw":172.954247},{"c":173.1651,"h":174.19,"l":172.33,"n":174,"o":174.19,"t":"2026-08-27T04:00:00Z","v":47207,"vw":173.060526},{"c":171.49,"h":173.04,"l":171.49,"n":198,"o":172.925,"t":"2026-08-28T04:00:00Z","v":5562,"vw":171.924562},{"c":170.4982,"h":170.4982,"l":169.76,"n":165,"o":170.205,"t":"2026-08-31T04:00:00Z","v":7069,"vw":169.880944},{"c":170.79,"h":170.79,"l":168.37,"n":165,"o":168.77,"t":"2026-09-01T04:00:00Z","v":12308,"vw":169.561072},{"c":170.0672,"h":170.374,"l":168.7,"n":176,"o":168.7,"t":"2026-09-02T04:00:00Z","v":7197,"vw":169.643622},{"c":170.94,"h":173.68,"l":170.94,"n":585,"o":171.44,"t":"2026-09-03T04:00:00Z","v":33454,"vw":172.305731},{"c":173.6354,"h":173.6354,"l":173.16,"n":99,"o":173.16,"t":"2026-09-04T04:00:00Z","v":1026,"vw":173.329024},{"c":174.07,"h":175.4104,"l":173.67,"n":280,"o":174.38,"t":"2026-09-08T04:00:00Z","v":14004,"vw":174.659743},{"c":172.5061,"h":173.91,"l":172.5061,"n":150,"o":173.91,"t":"2026-09-09T04:00:00Z","v":3191,"vw":173.261715},{"c":170.0568,"h":171.53,"l":170.0568,"n":152,"o":171.04,"t":"2026-09-10T04:00:00Z","v":4102,"vw":170.824858},{"c":171.1918,"h":171.83,"l":170.92,"n":118,"o":171.83,"t":"2026-09-11T04:00:00Z","v":6086,"vw":171.499408},{"c":168.4312,"h":169.33,"l":168.43,"n":259,"o":168.58,"t":"2026-09-14T04:00:00Z","v":11502,"vw":169.146451},{"c":166.17,"h":168.62,"l":166.17,"n":192,"o":168.62,"t":"2026-09-15T04:00:00Z","v":4615,"vw":166.739939},{"c":166.6773,"h":168.52,"l":165.6029,"n":187,"o":167.6026,"t":"2026-09-16T04:00:00Z","v":6878,"vw":167.602426},{"c":169.07,"h":170.12,"l":168.675,"n":131,"o":170.12,"t":"2026-09-17T04:00:00Z","v":4702,"vw":168.987285},{"c":169.4717,"h":169.4717,"l":168.57,"n":154,"o":168.6175,"t":"2026-09-18T04:00:00Z","v":6245,"vw":168.928365},{"c":173.5433,"h":173.78,"l":171.48,"n":171,"o":171.48,"t":"2026-09-21T04:00:00Z","v":8826,"vw":172.726772},{"c":173.7512,"h":174.46,"l":173.2,"n":148,"o":174.02,"t":"2026-09-22T04:00:00Z","v":4377,"vw":173.919173},{"c":171.72,"h":173.19,"l":171.15,"n":159,"o":173.19,"t":"2026-09-23T04:00:00Z","v":9176,"vw":172.020959},{"c":171.7777,"h":172.11,"l":170.3424,"n":206,"o":170.85,"t":"2026-09-24T04:00:00Z","v":9745,"vw":171.339944},{"c":172.1942,"h":173.17,"l":171.59,"n":166,"o":172.12,"t":"2026-09-25T04:00:00Z","v":5744,"vw":172.151473},{"c":169.24,"h":170.79,"l":168.8486,"n":150,"o":170.79,"t":"2026-09-28T04:00:00Z","v":10123,"vw":169.41336},{"c":170.6821,"h":171.25,"l":169.7999,"n":193,"o":170.69,"t":"2026-09-29T04:00:00Z","v":7409,"vw":170.757179},{"c":170.15,"h":171.16,"l":170.15,"n":192,"o":171,"t":"2026-09-30T04:00:00Z","v":17178,"vw":170.699848},{"c":170.5053,"h":170.5292,"l":168.4471,"n":206,"o":170.21,"t":"2026-10-01T04:00:00Z","v":13773,"vw":170.022177},{"c":171.4394,"h":172.0711,"l":170.9244,"n":169,"o":171.67,"t":"2026-10-02T04:00:00Z","v":5861,"vw":171.312127},{"c":173.8773,"h":174.02,"l":172.06,"n":260,"o":172.06,"t":"2026-10-05T04:00:00Z","v":6856,"vw":173.157814},{"c":174.7214,"h":175.67,"l":174.3,"n":145,"o":175.06,"t":"2026-10-06T04:00:00Z","v":8312,"vw":174.98683},{"c":173.61,"h":174.2419,"l":172.75,"n":201,"o":172.75,"t":"2026-10-07T04:00:00Z","v":14755,"vw":173.545608},{"c":171.4999,"h":173.14,"l":170.4717,"n":205,"o":172.61,"t":"2026-10-08T04:00:00Z","v":14635,"vw":171.66589},{"c":172.9963,"h":173.21,"l":172.47,"n":165,"o":172.92,"t":"2026-10-09T04:00:00Z","v":8164,"vw":172.752153},{"c":171.08,"h":172.18,"l":170.97,"n":193,"o":171.83,"t":"2026-10-12T04:00:00Z","v":9483,"vw":171.512883},{"c":170.24,"h":170.34,"l":169.51,"n":182,"o":169.765,"t":"2026-10-13T04:00:00Z","v":13760,"vw":169.60577},{"c":166,"h":168.815,"l":165.35,"n":196,"o":168.815,"t":"2026-10-14T04:00:00Z","v":8430,"vw":166.205759},{"c":167.1235,"h":167.1235,"l":162.455,"n":167,"o":163.64,"t":"2026-10-15T04:00:00Z","v":6111,"vw":164.524277},{"c":163.0171,"h":166.88,"l":162.7781,"n":169,"o":166.88,"t":"2026-10-16T04:00:00Z","v":4290,"vw":165.46111},{"c":163.9845,"h":164.9,"l":163.925,"n":176,"o":164.26,"t":"2026-10-19T04:00:00Z","v":6345,"vw":164.391126},{"c":164.4535,"h":164.875,"l":162.86,"n":142,"o":162.86,"t":"2026-10-20T04:00:00Z","v":4695,"vw":164.450394},{"c":165.82,"h":167.03,"l":165.72,"n":206,"o":165.72,"t":"2026-10-21T04:00:00Z","v":11645,"vw":166.21499},{"c":160.371,"h":163.14,"l":159.9,"n":200,"o":163.14,"t":"2026-10-22T04:00:00Z","v":8741,"vw":160.699209}],"volatilityBars":[{"c":171.48,"h":171.48,"l":171.48,"n":3,"o":171.48,"t":"2026-09-21T13:45:00Z","v":177,"vw":171.48},{"c":171.7917,"h":171.7917,"l":171.7917,"n":1,"o":171.7917,"t":"2026-09-21T14:00:00Z","v":200,"vw":171.7917},{"c":172.27,"h":172.27,"l":172.27,"n":2,"o":172.27,"t":"2026-09-21T14:15:00Z","v":2032,"vw":172.27},{"c":172.82,"h":172.82,"l":172.38,"n":22,"o":172.38,"t":"2026-09-21T14:45:00Z","v":1987,"vw":172.609865},{"c":172.8682,"h":172.8682,"l":172.8682,"n":1,"o":172.8682,"t":"2026-09-21T15:00:00Z","v":289,"vw":172.8682},{"c":173.28,"h":173.28,"l":173.0174,"n":6,"o":173.0174,"t":"2026-09-21T15:45:00Z","v":599,"vw":173.14174},{"c":173.48,"h":173.48,"l":173.115,"n":12,"o":173.17,"t":"2026-09-21T16:00:00Z","v":1325,"vw":173.207486},{"c":173.28,"h":173.28,"l":173.28,"n":1,"o":173.28,"t":"2026-09-21T18:00:00Z","v":573,"vw":173.28},{"c":173.545,"h":173.545,"l":173.545,"n":1,"o":173.545,"t":"2026-09-21T18:15:00Z","v":161,"vw":173.545},{"c":173.78,"h":173.78,"l":173.78,"n":2,"o":173.78,"t":"2026-09-21T19:00:00Z","v":294,"vw":173.78},{"c":174.02,"h":174.02,"l":174.02,"n":3,"o":174.02,"t":"2026-09-22T13:30:00Z","v":130,"vw":174.02},{"c":174.46,"h":174.46,"l":174.46,"n":6,"o":174.46,"t":"2026-09-22T13:45:00Z","v":338,"vw":174.46},{"c":174.27,"h":174.46,"l":174.27,"n":9,"o":174.46,"t":"2026-09-22T14:00:00Z","v":264,"vw":174.365},{"c":173.99,"h":174.07,"l":173.99,"n":16,"o":174.07,"t":"2026-09-22T14:15:00Z","v":903,"vw":174.03},{"c":173.2,"h":173.2,"l":173.2,"n":1,"o":173.2,"t":"2026-09-22T15:45:00Z","v":125,"vw":173.2},{"c":173.69,"h":173.69,"l":173.637,"n":4,"o":173.637,"t":"2026-09-22T16:00:00Z","v":478,"vw":173.653584},{"c":173.63,"h":173.63,"l":173.63,"n":1,"o":173.63,"t":"2026-09-22T16:45:00Z","v":100,"vw":173.63},{"c":173.495,"h":173.495,"l":173.495,"n":1,"o":173.495,"t":"2026-09-22T17:30:00Z","v":100,"vw":173.495},{"c":173.755,"h":173.755,"l":173.755,"n":1,"o":173.755,"t":"2026-09-22T19:15:00Z","v":401,"vw":173.755},{"c":173.9572,"h":173.9572,"l":173.9572,"n":2,"o":173.9572,"t":"2026-09-22T19:45:00Z","v":359,"vw":173.9572},{"c":173.19,"h":173.19,"l":173.19,"n":6,"o":173.19,"t":"2026-09-23T13:30:00Z","v":1552,"vw":173.19},{"c":172.34,"h":172.34,"l":172.31,"n":5,"o":172.31,"t":"2026-09-23T14:00:00Z","v":345,"vw":172.325},{"c":171.78,"h":171.795,"l":171.78,"n":8,"o":171.795,"t":"2026-09-23T14:15:00Z","v":710,"vw":171.7875},{"c":171.65,"h":171.65,"l":171.65,"n":1,"o":171.65,"t":"2026-09-23T14:30:00Z","v":125,"vw":171.65},{"c":172.1241,"h":172.1241,"l":171.97,"n":4,"o":171.97,"t":"2026-09-23T14:45:00Z","v":290,"vw":172.045171},{"c":172.345,"h":172.345,"l":172.345,"n":1,"o":172.345,"t":"2026-09-23T15:00:00Z","v":100,"vw":172.345},{"c":172.25,"h":172.26,"l":172.24,"n":9,"o":172.24,"t":"2026-09-23T15:30:00Z","v":474,"vw":172.25},{"c":171.79,"h":171.79,"l":171.77,"n":2,"o":171.77,"t":"2026-09-23T15:45:00Z","v":200,"vw":171.78},{"c":171.77,"h":171.8852,"l":171.77,"n":2,"o":171.8852,"t":"2026-09-23T16:00:00Z","v":200,"vw":171.8276},{"c":171.44,"h":171.8431,"l":171.44,"n":3,"o":171.8431,"t":"2026-09-23T16:45:00Z","v":217,"vw":171.65648},{"c":171.1592,"h":171.1592,"l":171.15,"n":4,"o":171.15,"t":"2026-09-23T17:00:00Z","v":364,"vw":171.154117},{"c":171.2945,"h":171.2945,"l":171.2945,"n":1,"o":171.2945,"t":"2026-09-23T17:30:00Z","v":700,"vw":171.2945},{"c":171.73,"h":171.73,"l":171.505,"n":6,"o":171.7169,"t":"2026-09-23T17:45:00Z","v":502,"vw":171.63676},{"c":171.64,"h":171.69,"l":171.485,"n":5,"o":171.485,"t":"2026-09-23T18:15:00Z","v":1146,"vw":171.630349},{"c":171.67,"h":171.67,"l":171.67,"n":1,"o":171.67,"t":"2026-09-23T19:00:00Z","v":116,"vw":171.67},{"c":171.675,"h":171.675,"l":171.675,"n":2,"o":171.675,"t":"2026-09-23T19:15:00Z","v":261,"vw":171.675},{"c":171.616,"h":171.616,"l":171.616,"n":4,"o":171.616,"t":"2026-09-23T19:30:00Z","v":142,"vw":171.616},{"c":171.72,"h":171.72,"l":171.72,"n":3,"o":171.72,"t":"2026-09-23T20:00:00Z","v":102,"vw":171.72},{"c":170.76,"h":170.85,"l":170.7599,"n":9,"o":170.85,"t":"2026-09-24T13:45:00Z","v":672,"vw":170.777081},{"c":170.785,"h":170.83,"l":170.785,"n":5,"o":170.83,"t":"2026-09-24T14:00:00Z","v":544,"vw":170.80375},{"c":171.59,"h":171.59,"l":170.856,"n":16,"o":170.856,"t":"2026-09-24T14:15:00Z","v":975,"vw":171.311852},{"c":171.45,"h":171.62,"l":171.41,"n":6,"o":171.41,"t":"2026-09-24T14:30:00Z","v":627,"vw":171.489745},{"c":171.26,"h":171.26,"l":171.1165,"n":3,"o":171.1165,"t":"2026-09-24T14:45:00Z","v":400,"vw":171.18825},{"c":170.5511,"h":170.7693,"l":170.5511,"n":2,"o":170.7693,"t":"2026-09-24T15:00:00Z","v":241,"vw":170.645261},{"c":170.445,"h":170.79,"l":170.445,"n":2,"o":170.79,"t":"2026-09-24T15:15:00Z","v":334,"vw":170.651587},{"c":170.47,"h":170.47,"l":170.47,"n":1,"o":170.47,"t":"2026-09-24T15:30:00Z","v":140,"vw":170.47},{"c":170.5329,"h":170.5329,"l":170.5329,"n":1,"o":170.5329,"t":"2026-09-24T15:45:00Z","v":150,"vw":170.5329},{"c":170.3424,"h":170.4192,"l":170.3424,"n":2,"o":170.4192,"t":"2026-09-24T16:00:00Z","v":217,"vw":170.377792},{"c":171.49,"h":171.49,"l":171.315,"n":2,"o":171.315,"t":"2026-09-24T16:15:00Z","v":214,"vw":171.396776},{"c":171.8,"h":171.88,"l":171.8,"n":11,"o":171.86,"t":"2026-09-24T16:30:00Z","v":1845,"vw":171.869213},{"c":172.11,"h":172.11,"l":171.82,"n":2,"o":171.82,"t":"2026-09-24T16:45:00Z","v":300,"vw":172.013333},{"c":171.92,"h":171.92,"l":171.92,"n":1,"o":171.92,"t":"2026-09-24T17:15:00Z","v":300,"vw":171.92},{"c":171.69,"h":171.69,"l":171.69,"n":1,"o":171.69,"t":"2026-09-24T17:30:00Z","v":114,"vw":171.69},{"c":171.27,"h":171.515,"l":171.27,"n":2,"o":171.515,"t":"2026-09-24T18:30:00Z","v":277,"vw":171.358448},{"c":171.78,"h":171.78,"l":171.78,"n":2,"o":171.78,"t":"2026-09-24T19:45:00Z","v":230,"vw":171.78},{"c":172.44,"h":172.44,"l":172.12,"n":8,"o":172.12,"t":"2026-09-25T13:30:00Z","v":281,"vw":172.28},{"c":172.09,"h":172.09,"l":172.09,"n":4,"o":172.09,"t":"2026-09-25T14:00:00Z","v":400,"vw":172.09},{"c":171.8699,"h":172.2,"l":171.8699,"n":5,"o":172.07,"t":"2026-09-25T15:00:00Z","v":985,"vw":171.957329},{"c":172.03,"h":172.04,"l":171.9323,"n":6,"o":172.04,"t":"2026-09-25T15:15:00Z","v":702,"vw":172.006032},{"c":171.72,"h":171.72,"l":171.72,"n":2,"o":171.72,"t":"2026-09-25T15:30:00Z","v":114,"vw":171.72},{"c":171.59,"h":171.59,"l":171.59,"n":3,"o":171.59,"t":"2026-09-25T15:45:00Z","v":185,"vw":171.59},{"c":172.47,"h":172.47,"l":172.47,"n":2,"o":172.47,"t":"2026-09-25T16:00:00Z","v":104,"vw":172.47},{"c":172.69,"h":172.69,"l":172.48,"n":6,"o":172.6,"t":"2026-09-25T16:15:00Z","v":417,"vw":172.5925},{"c":173.17,"h":173.17,"l":173.17,"n":2,"o":173.17,"t":"2026-09-25T16:30:00Z","v":113,"vw":173.17},{"c":172.41,"h":172.41,"l":172.41,"n":2,"o":172.41,"t":"2026-09-25T16:45:00Z","v":134,"vw":172.41},{"c":172.265,"h":172.3819,"l":172.265,"n":2,"o":172.3819,"t":"2026-09-25T17:30:00Z","v":300,"vw":172.303967},{"c":172.31,"h":172.31,"l":172.0901,"n":4,"o":172.0901,"t":"2026-09-25T18:15:00Z","v":203,"vw":172.20005},{"c":172.1435,"h":172.1435,"l":172.1435,"n":1,"o":172.1435,"t":"2026-09-25T19:15:00Z","v":179,"vw":172.1435},{"c":170.79,"h":170.79,"l":170.79,"n":4,"o":170.79,"t":"2026-09-28T13:30:00Z","v":307,"vw":170.79},{"c":170.12,"h":170.125,"l":170.12,"n":4,"o":170.125,"t":"2026-09-28T13:45:00Z","v":340,"vw":170.121667},{"c":169.93,"h":169.93,"l":169.93,"n":1,"o":169.93,"t":"2026-09-28T14:30:00Z","v":1300,"vw":169.93},{"c":168.8486,"h":168.8486,"l":168.8486,"n":1,"o":168.8486,"t":"2026-09-28T14:45:00Z","v":300,"vw":168.8486},{"c":169.03,"h":169.11,"l":168.985,"n":11,"o":169.0899,"t":"2026-09-28T15:15:00Z","v":3444,"vw":169.088425},{"c":169.1365,"h":169.1365,"l":169.1365,"n":1,"o":169.1365,"t":"2026-09-28T15:30:00Z","v":115,"vw":169.1365},{"c":168.93,"h":169.055,"l":168.93,"n":3,"o":169.055,"t":"2026-09-28T15:45:00Z","v":327,"vw":168.983431},{"c":169.25,"h":169.325,"l":169.25,"n":4,"o":169.325,"t":"2026-09-28T16:00:00Z","v":639,"vw":169.261755},{"c":169.71,"h":169.71,"l":169.71,"n":3,"o":169.71,"t":"2026-09-28T17:45:00Z","v":279,"vw":169.71},{"c":169.705,"h":169.705,"l":169.705,"n":1,"o":169.705,"t":"2026-09-28T19:00:00Z","v":129,"vw":169.705},{"c":169.5406,"h":169.56,"l":169.5406,"n":4,"o":169.56,"t":"2026-09-28T19:30:00Z","v":1024,"vw":169.555966},{"c":169.24,"h":169.24,"l":169.24,"n":1,"o":169.24,"t":"2026-09-28T19:45:00Z","v":552,"vw":169.24},{"c":170.69,"h":170.69,"l":170.69,"n":3,"o":170.69,"t":"2026-09-29T14:00:00Z","v":122,"vw":170.69},{"c":171.25,"h":171.25,"l":170.8071,"n":7,"o":170.8071,"t":"2026-09-29T14:15:00Z","v":468,"vw":171.096326},{"c":170.88,"h":170.88,"l":170.88,"n":2,"o":170.88,"t":"2026-09-29T14:30:00Z","v":1301,"vw":170.88},{"c":170.59,"h":170.59,"l":170.59,"n":1,"o":170.59,"t":"2026-09-29T15:00:00Z","v":106,"vw":170.59},{"c":170.7896,"h":170.7896,"l":170.7896,"n":1,"o":170.7896,"t":"2026-09-29T15:15:00Z","v":117,"vw":170.7896},{"c":169.7999,"h":169.7999,"l":169.7999,"n":2,"o":169.7999,"t":"2026-09-29T16:45:00Z","v":171,"vw":169.7999},{"c":170.91,"h":170.91,"l":170.91,"n":3,"o":170.91,"t":"2026-09-29T18:30:00Z","v":700,"vw":170.91},{"c":170.7299,"h":170.7887,"l":170.64,"n":6,"o":170.7887,"t":"2026-09-29T19:15:00Z","v":2332,"vw":170.669809},{"c":170.69,"h":170.74,"l":170.55,"n":3,"o":170.55,"t":"2026-09-29T19:30:00Z","v":320,"vw":170.653125},{"c":170.6821,"h":170.6821,"l":170.6821,"n":8,"o":170.6821,"t":"2026-09-29T19:45:00Z","v":310,"vw":170.6821},{"c":171,"h":171,"l":171,"n":1,"o":171,"t":"2026-09-30T14:00:00Z","v":146,"vw":171},{"c":170.9799,"h":170.9799,"l":170.66,"n":2,"o":170.66,"t":"2026-09-30T14:30:00Z","v":300,"vw":170.873267},{"c":171.16,"h":171.16,"l":171.16,"n":2,"o":171.16,"t":"2026-09-30T15:00:00Z","v":101,"vw":171.16},{"c":170.885,"h":170.885,"l":170.885,"n":1,"o":170.885,"t":"2026-09-30T15:15:00Z","v":231,"vw":170.885},{"c":170.9837,"h":170.9837,"l":170.9837,"n":2,"o":170.9837,"t":"2026-09-30T16:30:00Z","v":326,"vw":170.9837},{"c":171.11,"h":171.11,"l":170.985,"n":2,"o":170.985,"t":"2026-09-30T16:45:00Z","v":200,"vw":171.0475},{"c":170.9214,"h":170.9214,"l":170.9214,"n":2,"o":170.9214,"t":"2026-09-30T17:00:00Z","v":177,"vw":170.9214},{"c":170.8,"h":170.8,"l":170.8,"n":2,"o":170.8,"t":"2026-09-30T17:15:00Z","v":300,"vw":170.8},{"c":170.6571,"h":170.66,"l":170.565,"n":6,"o":170.565,"t":"2026-09-30T17:30:00Z","v":1149,"vw":170.609473},{"c":170.875,"h":170.875,"l":170.875,"n":2,"o":170.875,"t":"2026-09-30T17:45:00Z","v":200,"vw":170.875},{"c":170.85,"h":170.875,"l":170.85,"n":4,"o":170.875,"t":"2026-09-30T18:00:00Z","v":302,"vw":170.866667},{"c":170.63,"h":170.63,"l":170.63,"n":1,"o":170.63,"t":"2026-09-30T18:15:00Z","v":200,"vw":170.63},{"c":170.54,"h":170.54,"l":170.54,"n":1,"o":170.54,"t":"2026-09-30T18:30:00Z","v":100,"vw":170.54},{"c":170.52,"h":170.52,"l":170.52,"n":1,"o":170.52,"t":"2026-09-30T18:45:00Z","v":100,"vw":170.52},{"c":170.585,"h":170.723,"l":170.456,"n":6,"o":170.456,"t":"2026-09-30T19:00:00Z","v":3117,"vw":170.596662},{"c":170.7,"h":170.8299,"l":170.66,"n":33,"o":170.81,"t":"2026-09-30T19:15:00Z","v":7562,"vw":170.734566},{"c":170.55,"h":170.55,"l":170.55,"n":2,"o":170.55,"t":"2026-09-30T19:30:00Z","v":460,"vw":170.55},{"c":170.15,"h":170.4399,"l":170.15,"n":4,"o":170.4399,"t":"2026-09-30T19:45:00Z","v":644,"vw":170.394744},{"c":169.98,"h":170.21,"l":169.98,"n":11,"o":170.21,"t":"2026-10-01T13:30:00Z","v":3038,"vw":170.003365},{"c":169.1728,"h":169.1728,"l":169.1728,"n":1,"o":169.1728,"t":"2026-10-01T14:45:00Z","v":300,"vw":169.1728},{"c":168.4471,"h":168.9008,"l":168.4471,"n":2,"o":168.9008,"t":"2026-10-01T15:00:00Z","v":349,"vw":168.7084},{"c":168.73,"h":168.73,"l":168.73,"n":2,"o":168.73,"t":"2026-10-01T15:30:00Z","v":159,"vw":168.73},{"c":169.0101,"h":169.07,"l":169.0101,"n":3,"o":169.07,"t":"2026-10-01T16:00:00Z","v":316,"vw":169.031968},{"c":170.025,"h":170.025,"l":169.9883,"n":4,"o":169.9883,"t":"2026-10-01T18:00:00Z","v":376,"vw":170.003999},{"c":170.2,"h":170.2,"l":170.16,"n":4,"o":170.16,"t":"2026-10-01T18:45:00Z","v":6142,"vw":170.18501},{"c":170.5292,"h":170.5292,"l":170.35,"n":4,"o":170.35,"t":"2026-10-01T19:45:00Z","v":627,"vw":170.498323},{"c":171.17,"h":171.67,"l":171.17,"n":7,"o":171.67,"t":"2026-10-02T13:30:00Z","v":729,"vw":171.364751},{"c":171.97,"h":171.97,"l":171.97,"n":4,"o":171.97,"t":"2026-10-02T14:15:00Z","v":445,"vw":171.97},{"c":172.0711,"h":172.0711,"l":172.0711,"n":1,"o":172.0711,"t":"2026-10-02T14:30:00Z","v":122,"vw":172.0711},{"c":171.64,"h":171.64,"l":171.64,"n":1,"o":171.64,"t":"2026-10-02T15:00:00Z","v":100,"vw":171.64},{"c":171.0108,"h":171.0849,"l":171.0108,"n":5,"o":171.0849,"t":"2026-10-02T15:15:00Z","v":344,"vw":171.04785},{"c":171.1906,"h":171.1906,"l":170.9244,"n":3,"o":170.9244,"t":"2026-10-02T15:45:00Z","v":447,"vw":171.103458},{"c":171.26,"h":171.26,"l":171.26,"n":2,"o":171.26,"t":"2026-10-02T16:00:00Z","v":131,"vw":171.26},{"c":170.9901,"h":170.9901,"l":170.9901,"n":1,"o":170.9901,"t":"2026-10-02T16:45:00Z","v":113,"vw":170.9901},{"c":171.165,"h":171.165,"l":171.165,"n":1,"o":171.165,"t":"2026-10-02T17:30:00Z","v":1603,"vw":171.165},{"c":172.5801,"h":172.6,"l":172.06,"n":14,"o":172.06,"t":"2026-10-05T13:30:00Z","v":1365,"vw":172.182998},{"c":173.27,"h":173.27,"l":173.27,"n":1,"o":173.27,"t":"2026-10-05T14:30:00Z","v":340,"vw":173.27},{"c":173.547,"h":173.547,"l":173.547,"n":1,"o":173.547,"t":"2026-10-05T14:45:00Z","v":100,"vw":173.547},{"c":173.88,"h":173.96,"l":173.88,"n":3,"o":173.96,"t":"2026-10-05T15:00:00Z","v":315,"vw":173.930179},{"c":173.86,"h":173.86,"l":173.78,"n":7,"o":173.78,"t":"2026-10-05T15:15:00Z","v":532,"vw":173.810393},{"c":173.8981,"h":173.8981,"l":173.8981,"n":2,"o":173.8981,"t":"2026-10-05T16:00:00Z","v":432,"vw":173.8981},{"c":174.02,"h":174.02,"l":174.02,"n":2,"o":174.02,"t":"2026-10-05T16:15:00Z","v":173,"vw":174.02},{"c":173.98,"h":173.98,"l":173.98,"n":3,"o":173.98,"t":"2026-10-05T17:15:00Z","v":219,"vw":173.98},{"c":175.06,"h":175.06,"l":175.06,"n":5,"o":175.06,"t":"2026-10-06T13:30:00Z","v":108,"vw":175.06},{"c":175.2541,"h":175.2541,"l":175.24,"n":4,"o":175.2499,"t":"2026-10-06T14:15:00Z","v":1329,"vw":175.249876},{"c":174.52,"h":174.52,"l":174.52,"n":1,"o":174.52,"t":"2026-10-06T14:30:00Z","v":1600,"vw":174.52},{"c":175.3301,"h":175.3301,"l":175.3301,"n":1,"o":175.3301,"t":"2026-10-06T14:45:00Z","v":250,"vw":175.3301},{"c":175.11,"h":175.11,"l":175.11,"n":1,"o":175.11,"t":"2026-10-06T15:30:00Z","v":613,"vw":175.11},{"c":175.3801,"h":175.3801,"l":175.3801,"n":1,"o":175.3801,"t":"2026-10-06T16:30:00Z","v":125,"vw":175.3801},{"c":175.355,"h":175.355,"l":175.355,"n":3,"o":175.355,"t":"2026-10-06T16:45:00Z","v":131,"vw":175.355},{"c":175.08,"h":175.08,"l":175.08,"n":1,"o":175.08,"t":"2026-10-06T17:15:00Z","v":155,"vw":175.08},{"c":175.61,"h":175.67,"l":175.15,"n":3,"o":175.67,"t":"2026-10-06T17:45:00Z","v":513,"vw":175.431247},{"c":174.852,"h":174.852,"l":174.4854,"n":2,"o":174.4854,"t":"2026-10-06T18:30:00Z","v":437,"vw":174.665764},{"c":174.41,"h":174.41,"l":174.41,"n":1,"o":174.41,"t":"2026-10-06T18:45:00Z","v":100,"vw":174.41},{"c":174.79,"h":174.875,"l":174.79,"n":3,"o":174.875,"t":"2026-10-06T19:00:00Z","v":397,"vw":174.853205},{"c":174.3,"h":175.21,"l":174.3,"n":6,"o":175.21,"t":"2026-10-06T19:15:00Z","v":604,"vw":175.048938},{"c":175.16,"h":175.29,"l":175.16,"n":4,"o":175.25,"t":"2026-10-06T19:30:00Z","v":424,"vw":175.236},{"c":175.15,"h":175.15,"l":175.15,"n":1,"o":175.15,"t":"2026-10-06T19:45:00Z","v":100,"vw":175.15},{"c":172.75,"h":172.75,"l":172.75,"n":5,"o":172.75,"t":"2026-10-07T13:30:00Z","v":252,"vw":172.75},{"c":173.13,"h":173.13,"l":173.09,"n":3,"o":173.09,"t":"2026-10-07T14:30:00Z","v":1805,"vw":173.092222},{"c":173.1356,"h":173.1356,"l":173.045,"n":3,"o":173.045,"t":"2026-10-07T14:45:00Z","v":231,"vw":173.090511},{"c":173.28,"h":173.28,"l":173.1,"n":3,"o":173.1,"t":"2026-10-07T15:15:00Z","v":621,"vw":173.249492},{"c":173.71,"h":173.71,"l":173.35,"n":7,"o":173.51,"t":"2026-10-07T15:30:00Z","v":3986,"vw":173.511261},{"c":173.84,"h":173.84,"l":173.84,"n":2,"o":173.84,"t":"2026-10-07T15:45:00Z","v":200,"vw":173.84},{"c":173.61,"h":173.65,"l":173.61,"n":4,"o":173.65,"t":"2026-10-07T16:30:00Z","v":276,"vw":173.63},{"c":174.2419,"h":174.2419,"l":174.2419,"n":1,"o":174.2419,"t":"2026-10-07T17:00:00Z","v":189,"vw":174.2419},{"c":174.025,"h":174.025,"l":173.94,"n":2,"o":173.94,"t":"2026-10-07T17:15:00Z","v":501,"vw":174.008034},{"c":173.86,"h":173.86,"l":173.86,"n":2,"o":173.86,"t":"2026-10-07T17:30:00Z","v":101,"vw":173.86},{"c":173.83,"h":173.83,"l":173.83,"n":2,"o":173.83,"t":"2026-10-07T17:45:00Z","v":102,"vw":173.83},{"c":174.0972,"h":174.0972,"l":174.0972,"n":2,"o":174.0972,"t":"2026-10-07T18:00:00Z","v":339,"vw":174.0972},{"c":173.93,"h":173.93,"l":173.93,"n":2,"o":173.93,"t":"2026-10-07T18:15:00Z","v":200,"vw":173.93},{"c":173.85,"h":173.85,"l":173.85,"n":3,"o":173.85,"t":"2026-10-07T18:30:00Z","v":136,"vw":173.85},{"c":173.85,"h":173.85,"l":173.85,"n":1,"o":173.85,"t":"2026-10-07T18:45:00Z","v":100,"vw":173.85},{"c":173.9583,"h":173.9583,"l":173.82,"n":2,"o":173.82,"t":"2026-10-07T19:00:00Z","v":201,"vw":173.889494},{"c":173.9794,"h":173.9794,"l":173.74,"n":4,"o":173.74,"t":"2026-10-07T19:15:00Z","v":398,"vw":173.91673},{"c":173.73,"h":173.73,"l":173.73,"n":3,"o":173.73,"t":"2026-10-07T19:30:00Z","v":201,"vw":173.73},{"c":173.85,"h":173.91,"l":173.76,"n":23,"o":173.76,"t":"2026-10-07T19:45:00Z","v":1221,"vw":173.861111},{"c":173.61,"h":173.61,"l":173.61,"n":4,"o":173.61,"t":"2026-10-07T20:00:00Z","v":1049,"vw":173.61},{"c":172.61,"h":172.61,"l":172.61,"n":5,"o":172.61,"t":"2026-10-08T13:30:00Z","v":298,"vw":172.61},{"c":172.94,"h":172.94,"l":172.94,"n":2,"o":172.94,"t":"2026-10-08T14:15:00Z","v":136,"vw":172.94},{"c":173.02,"h":173.14,"l":172.85,"n":13,"o":172.9275,"t":"2026-10-08T14:30:00Z","v":2207,"vw":173.002291},{"c":172.85,"h":173.06,"l":172.85,"n":16,"o":173.06,"t":"2026-10-08T14:45:00Z","v":1044,"vw":172.895642},{"c":172.48,"h":172.68,"l":172.42,"n":7,"o":172.68,"t":"2026-10-08T15:00:00Z","v":603,"vw":172.503333},{"c":172.26,"h":172.34,"l":172.25,"n":16,"o":172.34,"t":"2026-10-08T15:15:00Z","v":823,"vw":172.278},{"c":171.9101,"h":171.9101,"l":171.9101,"n":1,"o":171.9101,"t":"2026-10-08T16:30:00Z","v":135,"vw":171.9101},{"c":170.815,"h":170.815,"l":170.815,"n":1,"o":170.815,"t":"2026-10-08T17:30:00Z","v":137,"vw":170.815},{"c":171.0065,"h":171.12,"l":170.4717,"n":14,"o":170.4717,"t":"2026-10-08T17:45:00Z","v":4600,"vw":170.962871},{"c":171.06,"h":171.06,"l":170.87,"n":2,"o":170.87,"t":"2026-10-08T18:00:00Z","v":358,"vw":170.998966},{"c":171.2,"h":171.315,"l":171.2,"n":6,"o":171.315,"t":"2026-10-08T19:00:00Z","v":2726,"vw":171.208461},{"c":171.06,"h":171.06,"l":171.06,"n":1,"o":171.06,"t":"2026-10-08T19:15:00Z","v":356,"vw":171.06},{"c":171.5343,"h":171.5343,"l":171.5343,"n":2,"o":171.5343,"t":"2026-10-08T19:45:00Z","v":184,"vw":171.5343},{"c":172.92,"h":172.92,"l":172.92,"n":2,"o":172.92,"t":"2026-10-09T13:30:00Z","v":102,"vw":172.92},{"c":172.47,"h":172.65,"l":172.47,"n":5,"o":172.65,"t":"2026-10-09T14:30:00Z","v":2387,"vw":172.625596},{"c":172.5401,"h":172.5401,"l":172.5401,"n":2,"o":172.5401,"t":"2026-10-09T14:45:00Z","v":352,"vw":172.5401},{"c":172.85,"h":172.85,"l":172.85,"n":3,"o":172.85,"t":"2026-10-09T15:00:00Z","v":110,"vw":172.85},{"c":172.755,"h":172.755,"l":172.755,"n":1,"o":172.755,"t":"2026-10-09T15:15:00Z","v":182,"vw":172.755},{"c":172.74,"h":172.74,"l":172.74,"n":1,"o":172.74,"t":"2026-10-09T17:15:00Z","v":100,"vw":172.74},{"c":172.6026,"h":172.6026,"l":172.6026,"n":1,"o":172.6026,"t":"2026-10-09T17:30:00Z","v":268,"vw":172.6026},{"c":173.21,"h":173.21,"l":173.21,"n":1,"o":173.21,"t":"2026-10-09T18:15:00Z","v":297,"vw":173.21},{"c":172.9551,"h":172.9551,"l":172.7764,"n":3,"o":172.7764,"t":"2026-10-09T19:15:00Z","v":888,"vw":172.90977},{"c":173,"h":173,"l":172.8402,"n":4,"o":172.8402,"t":"2026-10-09T19:45:00Z","v":728,"vw":172.865809},{"c":171.93,"h":172.18,"l":171.83,"n":8,"o":171.83,"t":"2026-10-12T13:45:00Z","v":615,"vw":172.08},{"c":171.34,"h":172.1641,"l":171.34,"n":7,"o":171.85,"t":"2026-10-12T14:00:00Z","v":501,"vw":171.754122},{"c":171.5488,"h":171.6999,"l":171.5488,"n":3,"o":171.6999,"t":"2026-10-12T14:15:00Z","v":1274,"vw":171.652422},{"c":171.5,"h":171.5,"l":171.5,"n":2,"o":171.5,"t":"2026-10-12T14:30:00Z","v":154,"vw":171.5},{"c":171.52,"h":171.54,"l":171.52,"n":2,"o":171.54,"t":"2026-10-12T14:45:00Z","v":228,"vw":171.531228},{"c":171.4,"h":171.4,"l":171.4,"n":1,"o":171.4,"t":"2026-10-12T15:00:00Z","v":100,"vw":171.4},{"c":171.44,"h":171.44,"l":171.44,"n":2,"o":171.44,"t":"2026-10-12T15:15:00Z","v":174,"vw":171.44},{"c":171.585,"h":171.585,"l":171.585,"n":2,"o":171.585,"t":"2026-10-12T15:30:00Z","v":116,"vw":171.585},{"c":171.71,"h":171.91,"l":171.59,"n":9,"o":171.59,"t":"2026-10-12T15:45:00Z","v":1200,"vw":171.856894},{"c":171.74,"h":171.74,"l":171.7,"n":3,"o":171.7,"t":"2026-10-12T16:00:00Z","v":219,"vw":171.72},{"c":171.58,"h":171.84,"l":171.58,"n":5,"o":171.84,"t":"2026-10-12T16:15:00Z","v":400,"vw":171.753333},{"c":171.23,"h":171.31,"l":171.23,"n":2,"o":171.31,"t":"2026-10-12T16:45:00Z","v":200,"vw":171.27},{"c":171.35,"h":171.35,"l":171.2,"n":2,"o":171.2,"t":"2026-10-12T17:00:00Z","v":250,"vw":171.29},{"c":171.22,"h":171.22,"l":171.22,"n":1,"o":171.22,"t":"2026-10-12T17:15:00Z","v":100,"vw":171.22},{"c":171.1209,"h":171.1209,"l":171.1209,"n":12,"o":171.1209,"t":"2026-10-12T17:45:00Z","v":278,"vw":171.1209},{"c":171.15,"h":171.17,"l":171.15,"n":2,"o":171.17,"t":"2026-10-12T18:00:00Z","v":200,"vw":171.16},{"c":171.09,"h":171.09,"l":171.09,"n":2,"o":171.09,"t":"2026-10-12T18:30:00Z","v":106,"vw":171.09},{"c":170.99,"h":171.25,"l":170.99,"n":3,"o":171.25,"t":"2026-10-12T18:45:00Z","v":301,"vw":171.163333},{"c":170.97,"h":170.97,"l":170.97,"n":1,"o":170.97,"t":"2026-10-12T19:00:00Z","v":100,"vw":170.97},{"c":171,"h":171.01,"l":171,"n":2,"o":171.01,"t":"2026-10-12T19:15:00Z","v":200,"vw":171.005},{"c":171.16,"h":171.1744,"l":171.07,"n":7,"o":171.07,"t":"2026-10-12T19:30:00Z","v":437,"vw":171.145424},{"c":171.08,"h":171.23,"l":171.06,"n":22,"o":171.18,"t":"2026-10-12T19:45:00Z","v":1109,"vw":171.117222},{"c":169.765,"h":169.765,"l":169.765,"n":2,"o":169.765,"t":"2026-10-13T15:00:00Z","v":175,"vw":169.765},{"c":169.65,"h":169.65,"l":169.51,"n":6,"o":169.51,"t":"2026-10-13T15:30:00Z","v":7929,"vw":169.513583},{"c":169.75,"h":169.75,"l":169.53,"n":4,"o":169.53,"t":"2026-10-13T15:45:00Z","v":674,"vw":169.638911},{"c":169.895,"h":169.895,"l":169.86,"n":7,"o":169.86,"t":"2026-10-13T16:00:00Z","v":1200,"vw":169.863182},{"c":169.89,"h":169.89,"l":169.89,"n":5,"o":169.89,"t":"2026-10-13T16:15:00Z","v":112,"vw":169.89},{"c":170.26,"h":170.26,"l":170.26,"n":1,"o":170.26,"t":"2026-10-13T19:30:00Z","v":100,"vw":170.26},{"c":170.34,"h":170.34,"l":170.24,"n":7,"o":170.24,"t":"2026-10-13T19:45:00Z","v":508,"vw":170.296667},{"c":170.24,"h":170.24,"l":170.24,"n":2,"o":170.24,"t":"2026-10-13T20:00:00Z","v":144,"vw":170.24},{"c":168.815,"h":168.815,"l":168.815,"n":1,"o":168.815,"t":"2026-10-14T13:45:00Z","v":100,"vw":168.815},{"c":166.8545,"h":166.8545,"l":166.8545,"n":1,"o":166.8545,"t":"2026-10-14T15:30:00Z","v":130,"vw":166.8545},{"c":166.73,"h":166.73,"l":166.73,"n":20,"o":166.73,"t":"2026-10-14T15:45:00Z","v":2145,"vw":166.73},{"c":166.03,"h":166.03,"l":166.03,"n":1,"o":166.03,"t":"2026-10-14T16:15:00Z","v":400,"vw":166.03},{"c":165.4751,"h":165.4751,"l":165.4751,"n":2,"o":165.4751,"t":"2026-10-14T18:15:00Z","v":1419,"vw":165.4751},{"c":165.35,"h":165.35,"l":165.35,"n":2,"o":165.35,"t":"2026-10-14T18:30:00Z","v":276,"vw":165.35},{"c":165.66,"h":165.66,"l":165.66,"n":8,"o":165.66,"t":"2026-10-14T19:45:00Z","v":322,"vw":165.66},{"c":166,"h":166,"l":166,"n":2,"o":166,"t":"2026-10-14T20:00:00Z","v":168,"vw":166},{"c":165.02,"h":165.02,"l":165.02,"n":1,"o":165.02,"t":"2026-10-14T22:30:00Z","v":100,"vw":165.02},{"c":163.64,"h":163.64,"l":163.64,"n":8,"o":163.64,"t":"2026-10-15T13:30:00Z","v":1778,"vw":163.64},{"c":162.455,"h":162.9534,"l":162.455,"n":4,"o":162.9534,"t":"2026-10-15T13:45:00Z","v":430,"vw":162.7665},{"c":164.4563,"h":164.4563,"l":164.4563,"n":1,"o":164.4563,"t":"2026-10-15T14:30:00Z","v":165,"vw":164.4563},{"c":165.6045,"h":165.6045,"l":165.6045,"n":4,"o":165.6045,"t":"2026-10-15T15:00:00Z","v":199,"vw":165.6045},{"c":165.26,"h":165.26,"l":165.26,"n":2,"o":165.26,"t":"2026-10-15T15:45:00Z","v":126,"vw":165.26},{"c":165.53,"h":165.53,"l":165.36,"n":2,"o":165.36,"t":"2026-10-15T16:00:00Z","v":725,"vw":165.463407},{"c":165.39,"h":165.39,"l":165.39,"n":1,"o":165.39,"t":"2026-10-15T16:30:00Z","v":117,"vw":165.39},{"c":165.4673,"h":165.4673,"l":165.4673,"n":1,"o":165.4673,"t":"2026-10-15T16:45:00Z","v":230,"vw":165.4673},{"c":165.3701,"h":165.3701,"l":165.3701,"n":1,"o":165.3701,"t":"2026-10-15T17:00:00Z","v":100,"vw":165.3701},{"c":165.975,"h":165.975,"l":165.975,"n":1,"o":165.975,"t":"2026-10-15T17:30:00Z","v":150,"vw":165.975},{"c":165.92,"h":165.92,"l":165.92,"n":1,"o":165.92,"t":"2026-10-15T18:30:00Z","v":248,"vw":165.92},{"c":166.9,"h":166.9,"l":166.9,"n":6,"o":166.9,"t":"2026-10-15T19:30:00Z","v":313,"vw":166.9},{"c":166.88,"h":166.88,"l":166.88,"n":2,"o":166.88,"t":"2026-10-16T13:30:00Z","v":451,"vw":166.88},{"c":166.25,"h":166.25,"l":166.25,"n":1,"o":166.25,"t":"2026-10-16T13:45:00Z","v":106,"vw":166.25},{"c":166.01,"h":166.225,"l":166.01,"n":2,"o":166.225,"t":"2026-10-16T14:00:00Z","v":733,"vw":166.161644},{"c":166.2804,"h":166.2804,"l":166.2804,"n":1,"o":166.2804,"t":"2026-10-16T14:45:00Z","v":114,"vw":166.2804},{"c":165.594,"h":165.702,"l":165.594,"n":4,"o":165.702,"t":"2026-10-16T15:00:00Z","v":965,"vw":165.615366},{"c":163.11,"h":163.11,"l":163.11,"n":1,"o":163.11,"t":"2026-10-16T17:15:00Z","v":162,"vw":163.11},{"c":163.235,"h":163.235,"l":163.235,"n":1,"o":163.235,"t":"2026-10-16T18:00:00Z","v":150,"vw":163.235},{"c":162.88,"h":162.88,"l":162.88,"n":3,"o":162.88,"t":"2026-10-16T18:30:00Z","v":198,"vw":162.88},{"c":162.7781,"h":162.7781,"l":162.7781,"n":2,"o":162.7781,"t":"2026-10-16T19:45:00Z","v":129,"vw":162.7781},{"c":164.26,"h":164.26,"l":164.26,"n":1,"o":164.26,"t":"2026-10-19T13:45:00Z","v":177,"vw":164.26},{"c":164.2738,"h":164.2738,"l":164.2738,"n":1,"o":164.2738,"t":"2026-10-19T14:30:00Z","v":100,"vw":164.2738},{"c":164.9,"h":164.9,"l":164.6974,"n":2,"o":164.6974,"t":"2026-10-19T15:00:00Z","v":617,"vw":164.730236},{"c":164.4073,"h":164.52,"l":164.4073,"n":8,"o":164.49,"t":"2026-10-19T16:30:00Z","v":1371,"vw":164.501176},{"c":164.19,"h":164.19,"l":164.19,"n":2,"o":164.19,"t":"2026-10-19T16:45:00Z","v":344,"vw":164.19},{"c":164.07,"h":164.22,"l":164.07,"n":5,"o":164.22,"t":"2026-10-19T17:00:00Z","v":697,"vw":164.194496},{"c":164.105,"h":164.105,"l":163.9801,"n":3,"o":163.9801,"t":"2026-10-19T17:15:00Z","v":389,"vw":164.048666},{"c":163.925,"h":163.925,"l":163.925,"n":1,"o":163.925,"t":"2026-10-19T18:30:00Z","v":100,"vw":163.925},{"c":164.415,"h":164.6093,"l":164.415,"n":3,"o":164.6093,"t":"2026-10-19T19:30:00Z","v":503,"vw":164.53189},{"c":162.86,"h":162.86,"l":162.86,"n":3,"o":162.86,"t":"2026-10-20T13:30:00Z","v":377,"vw":162.86},{"c":163.64,"h":163.64,"l":163.64,"n":1,"o":163.64,"t":"2026-10-20T13:45:00Z","v":100,"vw":163.64},{"c":164.59,"h":164.59,"l":164.59,"n":1,"o":164.59,"t":"2026-10-20T15:30:00Z","v":475,"vw":164.59},{"c":164.625,"h":164.625,"l":164.625,"n":1,"o":164.625,"t":"2026-10-20T17:15:00Z","v":141,"vw":164.625},{"c":164.875,"h":164.875,"l":164.875,"n":1,"o":164.875,"t":"2026-10-20T18:15:00Z","v":100,"vw":164.875},{"c":164.655,"h":164.655,"l":164.61,"n":3,"o":164.61,"t":"2026-10-20T18:45:00Z","v":909,"vw":164.649059},{"c":164.85,"h":164.87,"l":164.85,"n":2,"o":164.87,"t":"2026-10-20T19:00:00Z","v":872,"vw":164.867202},{"c":165.72,"h":165.72,"l":165.72,"n":2,"o":165.72,"t":"2026-10-21T14:00:00Z","v":617,"vw":165.72},{"c":166.28,"h":166.28,"l":166.28,"n":2,"o":166.28,"t":"2026-10-21T14:30:00Z","v":2643,"vw":166.28},{"c":166.48,"h":166.48,"l":166.17,"n":6,"o":166.17,"t":"2026-10-21T14:45:00Z","v":300,"vw":166.325},{"c":166.6791,"h":166.6791,"l":166.6791,"n":1,"o":166.6791,"t":"2026-10-21T15:15:00Z","v":240,"vw":166.6791},{"c":166.79,"h":166.79,"l":166.79,"n":2,"o":166.79,"t":"2026-10-21T16:45:00Z","v":101,"vw":166.79},{"c":166.905,"h":167.03,"l":166.8676,"n":9,"o":166.93,"t":"2026-10-21T17:00:00Z","v":760,"vw":166.960817},{"c":166.855,"h":166.855,"l":166.855,"n":2,"o":166.855,"t":"2026-10-21T17:15:00Z","v":169,"vw":166.855},{"c":166.735,"h":166.735,"l":166.735,"n":1,"o":166.735,"t":"2026-10-21T17:30:00Z","v":101,"vw":166.735},{"c":166.69,"h":166.69,"l":166.54,"n":2,"o":166.54,"t":"2026-10-21T18:00:00Z","v":317,"vw":166.642681},{"c":166.58,"h":166.58,"l":166.58,"n":1,"o":166.58,"t":"2026-10-21T18:30:00Z","v":100,"vw":166.58},{"c":166.22,"h":166.22,"l":166.22,"n":2,"o":166.22,"t":"2026-10-21T18:45:00Z","v":160,"vw":166.22},{"c":166.05,"h":166.05,"l":165.82,"n":6,"o":165.82,"t":"2026-10-21T19:15:00Z","v":342,"vw":165.935},{"c":165.82,"h":166.1928,"l":165.82,"n":33,"o":165.96,"t":"2026-10-21T19:45:00Z","v":3454,"vw":165.938714},{"c":163.14,"h":163.14,"l":163.14,"n":2,"o":163.14,"t":"2026-10-22T13:30:00Z","v":104,"vw":163.14},{"c":162.58,"h":162.58,"l":162.58,"n":1,"o":162.58,"t":"2026-10-22T13:45:00Z","v":100,"vw":162.58},{"c":161.34,"h":161.34,"l":161.34,"n":1,"o":161.34,"t":"2026-10-22T14:45:00Z","v":1547,"vw":161.34},{"c":160.95,"h":160.95,"l":160.95,"n":1,"o":160.95,"t":"2026-10-22T15:15:00Z","v":122,"vw":160.95},{"c":161.1492,"h":161.1492,"l":161.1492,"n":2,"o":161.1492,"t":"2026-10-22T16:15:00Z","v":123,"vw":161.1492},{"c":160.5,"h":160.5,"l":160.4,"n":10,"o":160.4,"t":"2026-10-22T16:45:00Z","v":406,"vw":160.45},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T17:00:00Z","v":100,"vw":160.5},{"c":160.5,"h":160.5,"l":160.425,"n":2,"o":160.425,"t":"2026-10-22T17:15:00Z","v":869,"vw":160.433631},{"c":160.28,"h":160.28,"l":160.28,"n":3,"o":160.28,"t":"2026-10-22T17:30:00Z","v":1302,"vw":160.28},{"c":160.5,"h":160.5,"l":160.5,"n":3,"o":160.5,"t":"2026-10-22T18:00:00Z","v":227,"vw":160.5},{"c":160.5,"h":160.577,"l":160.34,"n":4,"o":160.34,"t":"2026-10-22T18:15:00Z","v":778,"vw":160.5353},{"c":160.15,"h":160.15,"l":160.15,"n":5,"o":160.15,"t":"2026-10-22T18:45:00Z","v":248,"vw":160.15},{"c":159.9,"h":159.9,"l":159.9,"n":13,"o":159.9,"t":"2026-10-22T19:00:00Z","v":498,"vw":159.9},{"c":160.305,"h":160.305,"l":160.305,"n":1,"o":160.305,"t":"2026-10-22T19:15:00Z","v":150,"vw":160.305},{"c":160.08,"h":160.08,"l":160.08,"n":2,"o":160.08,"t":"2026-10-22T19:30:00Z","v":161,"vw":160.08},{"c":159.99,"h":159.99,"l":159.99,"n":2,"o":159.99,"t":"2026-10-22T19:45:00Z","v":156,"vw":159.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.086196648337976,"strike":177.55213406648096,"iv":0.3226051152605016,"gamma":0.01602539265928098,"theta":-0.06155228136296003,"vega":0.10518145763449652,"rho":0.017081046041413955,"breakevenPct":11.390669581669332},{"delta":0.2,"premium":1.3965313467076081,"strike":172.85645768861593,"iv":0.28785584641437134,"gamma":0.02154804516755822,"theta":-0.06660450430261929,"vega":0.1263164882538917,"rho":0.02282272364287677,"breakevenPct":8.656171649065943},{"delta":0.25,"premium":1.8417660446631778,"strike":170.36077985112274,"iv":0.2838879622939655,"gamma":0.024772861737941944,"theta":-0.074654061337622,"vega":0.14344922431356852,"rho":0.02867684705840417,"breakevenPct":7.3776093531785065},{"delta":0.3,"premium":2.362068965517241,"strike":168.3793103448276,"iv":0.2862344827586207,"gamma":0.026855172413793104,"theta":-0.08242758620689655,"vega":0.15710689655172413,"rho":0.03455303397803047,"breakevenPct":6.466492888580121},{"delta":0.35,"premium":2.866244239631336,"strike":166.3917050691244,"iv":0.28111705069124426,"gamma":0.029134101382488477,"theta":-0.08683502304147465,"vega":0.16737235023041475,"rho":0.040369763804087404,"breakevenPct":5.541493978808987},{"delta":0.4,"premium":3.646321321321322,"strike":164.8858858858859,"iv":0.2964975975975976,"gamma":0.028808708708708705,"theta":-0.09574174174174174,"vega":0.17457657657657658,"rho":0.04614230558440308,"breakevenPct":5.08895449127784},{"delta":0.45,"premium":4.497101449275362,"strike":163.2572463768116,"iv":0.3085286231884058,"gamma":0.028322826086956524,"theta":-0.10239130434782609,"vega":0.17883695652173912,"rho":0.051870452204491546,"breakevenPct":4.603917058624651},{"delta":0.5,"premium":5.301102941176471,"strike":161.49632352941177,"iv":0.3102165441176471,"gamma":0.02845330882352941,"theta":-0.10444154411764706,"vega":0.1802,"rho":0.05759761504886776,"breakevenPct":4.0072247916320425},{"delta":0.55,"premium":6.466412213740458,"strike":159.6908396946565,"iv":0.3260843511450382,"gamma":0.026859923664122137,"theta":-0.10930381679389313,"vega":0.17880534351145036,"rho":0.06314801417954961,"breakevenPct":3.6080412969906863}],"put":[{"delta":0.45,"premium":5.2,"strike":159.68897637795277,"iv":0.32116653543307083,"gamma":0.02732244094488189,"theta":-0.0907259842519685,"vega":0.1788023622047244,"rho":-0.06310425050394222,"breakevenPct":3.667760144943437},{"delta":0.5,"premium":6.100763358778626,"strike":161.53435114503816,"iv":0.31891221374045803,"gamma":0.02766564885496183,"theta":-0.08980992366412215,"vega":0.1802534351145038,"rho":-0.07022064151414599,"breakevenPct":3.078743796409859},{"delta":0.55,"premium":6.988235294117648,"strike":163.2941176470588,"iv":0.31363529411764707,"gamma":0.027923529411764708,"theta":-0.08642941176470587,"vega":0.17878235294117648,"rho":-0.07730287703778142,"breakevenPct":2.53482091341878},{"delta":0.6,"premium":7.707118644067797,"strike":164.92203389830507,"iv":0.2986040677966102,"gamma":0.028607796610169493,"theta":-0.07874949152542372,"vega":0.17462610169491524,"rho":-0.08429299125340609,"breakevenPct":1.9679896900079936},{"delta":0.65,"premium":9.335915492957747,"strike":167.05985915492957,"iv":0.3118707746478873,"gamma":0.02627605633802817,"theta":-0.07780070422535211,"vega":0.16738274647887322,"rho":-0.09181123360672813,"breakevenPct":1.6505829221169595},{"delta":0.7,"premium":10.555020080321285,"strike":168.93574297188755,"iv":0.3056706827309237,"gamma":0.02515140562248996,"theta":-0.06963775100401608,"vega":0.15715983935742972,"rho":-0.09907768849942196,"breakevenPct":1.241045518475123},{"delta":0.75,"premium":12.123529411764705,"strike":171.05882352941177,"iv":0.3039176470588235,"gamma":0.02308235294117647,"theta":-0.060999999999999985,"vega":0.1435941176470588,"rho":-0.10654397938121572,"breakevenPct":0.895240337936999},{"delta":0.8,"premium":13.08727272727273,"strike":172.61818181818182,"iv":0.2834290909090909,"gamma":0.02187272727272727,"theta":-0.0466,"vega":0.12650363636363635,"rho":-0.11360177656610018,"breakevenPct":0.5238421591752319},{"delta":0.85,"premium":16.569931271477664,"strike":176.4570446735395,"iv":0.3038872852233677,"gamma":0.01690584192439863,"theta":-0.03875532646048111,"vega":0.10523848797250861,"rho":-0.12240947029270899,"breakevenPct":0.3017294884599764}]},"raw":{"call":[{"delta":0.15,"premium":1.086196648337976,"strike":177.55213406648096,"iv":0.3226051152605016,"gamma":0.01602539265928098,"theta":-0.06155228136296003,"vega":0.10518145763449652,"rho":0.017081046041413955,"breakevenPct":11.390669581669332},{"delta":0.2,"premium":1.3965313467076081,"strike":172.85645768861593,"iv":0.28785584641437134,"gamma":0.02154804516755822,"theta":-0.06660450430261929,"vega":0.1263164882538917,"rho":0.02282272364287677,"breakevenPct":8.656171649065943},{"delta":0.25,"premium":1.8417660446631778,"strike":170.36077985112274,"iv":0.2838879622939655,"gamma":0.024772861737941944,"theta":-0.074654061337622,"vega":0.14344922431356852,"rho":0.02867684705840417,"breakevenPct":7.3776093531785065},{"delta":0.3,"premium":2.362068965517241,"strike":168.3793103448276,"iv":0.2862344827586207,"gamma":0.026855172413793104,"theta":-0.08242758620689655,"vega":0.15710689655172413,"rho":0.03455303397803047,"breakevenPct":6.466492888580121},{"delta":0.35,"premium":2.866244239631336,"strike":166.3917050691244,"iv":0.28111705069124426,"gamma":0.029134101382488477,"theta":-0.08683502304147465,"vega":0.16737235023041475,"rho":0.040369763804087404,"breakevenPct":5.541493978808987},{"delta":0.4,"premium":3.646321321321322,"strike":164.8858858858859,"iv":0.2964975975975976,"gamma":0.028808708708708705,"theta":-0.09574174174174174,"vega":0.17457657657657658,"rho":0.04614230558440308,"breakevenPct":5.08895449127784},{"delta":0.45,"premium":4.497101449275362,"strike":163.2572463768116,"iv":0.3085286231884058,"gamma":0.028322826086956524,"theta":-0.10239130434782609,"vega":0.17883695652173912,"rho":0.051870452204491546,"breakevenPct":4.603917058624651},{"delta":0.5,"premium":5.301102941176471,"strike":161.49632352941177,"iv":0.3102165441176471,"gamma":0.02845330882352941,"theta":-0.10444154411764706,"vega":0.1802,"rho":0.05759761504886776,"breakevenPct":4.0072247916320425},{"delta":0.55,"premium":6.466412213740458,"strike":159.6908396946565,"iv":0.3260843511450382,"gamma":0.026859923664122137,"theta":-0.10930381679389313,"vega":0.17880534351145036,"rho":0.06314801417954961,"breakevenPct":3.6080412969906863}],"put":[{"delta":0.45,"premium":5.2,"strike":159.68897637795277,"iv":0.32116653543307083,"gamma":0.02732244094488189,"theta":-0.0907259842519685,"vega":0.1788023622047244,"rho":-0.06310425050394222,"breakevenPct":3.667760144943437},{"delta":0.5,"premium":6.100763358778626,"strike":161.53435114503816,"iv":0.31891221374045803,"gamma":0.02766564885496183,"theta":-0.08980992366412215,"vega":0.1802534351145038,"rho":-0.07022064151414599,"breakevenPct":3.078743796409859},{"delta":0.55,"premium":6.988235294117648,"strike":163.2941176470588,"iv":0.31363529411764707,"gamma":0.027923529411764708,"theta":-0.08642941176470587,"vega":0.17878235294117648,"rho":-0.07730287703778142,"breakevenPct":2.53482091341878},{"delta":0.6,"premium":7.707118644067797,"strike":164.92203389830507,"iv":0.2986040677966102,"gamma":0.028607796610169493,"theta":-0.07874949152542372,"vega":0.17462610169491524,"rho":-0.08429299125340609,"breakevenPct":1.9679896900079936},{"delta":0.65,"premium":9.335915492957747,"strike":167.05985915492957,"iv":0.3118707746478873,"gamma":0.02627605633802817,"theta":-0.07780070422535211,"vega":0.16738274647887322,"rho":-0.09181123360672813,"breakevenPct":1.6505829221169595},{"delta":0.7,"premium":10.555020080321285,"strike":168.93574297188755,"iv":0.3056706827309237,"gamma":0.02515140562248996,"theta":-0.06963775100401608,"vega":0.15715983935742972,"rho":-0.09907768849942196,"breakevenPct":1.241045518475123},{"delta":0.75,"premium":12.123529411764705,"strike":171.05882352941177,"iv":0.3039176470588235,"gamma":0.02308235294117647,"theta":-0.060999999999999985,"vega":0.1435941176470588,"rho":-0.10654397938121572,"breakevenPct":0.895240337936999},{"delta":0.8,"premium":13.08727272727273,"strike":172.61818181818182,"iv":0.2834290909090909,"gamma":0.02187272727272727,"theta":-0.0466,"vega":0.12650363636363635,"rho":-0.11360177656610018,"breakevenPct":0.5238421591752319},{"delta":0.85,"premium":16.569931271477664,"strike":176.4570446735395,"iv":0.3038872852233677,"gamma":0.01690584192439863,"theta":-0.03875532646048111,"vega":0.10523848797250861,"rho":-0.12240947029270899,"breakevenPct":0.3017294884599764}]}},"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"}}