{"symbol":"KBWP","url":"https://intraalpha.com/companies/KBWP","capturedAt":"2026-10-22T22:06:00.078Z","state":"ready","quote":{"symbol":"KBWP","last_price":138.8899,"prev_close":134.7609,"regular_close":138.8899,"change":4.129,"change_pct":3.0639,"regular_change":4.129,"regular_change_pct":3.0639,"extended_change":0,"extended_change_pct":0,"bid":138.05,"ask":140.33,"bid_size":2200,"ask_size":2100,"volume":9931,"vwap":138.178239,"open":134.44,"high":138.8899,"low":134.44,"close":138.8899,"trade_count":413,"last_trade_at":"2026-10-22T20:00:00.668683572Z","last_quote_at":"2026-10-22T20:26:12.313869268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","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":273200000,"net_expense_ratio":0.0035,"portfolio_turnover":0.1,"dividend_yield":0.0105,"inception_date":"2010-12-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:59.727083+00:00"},"optionObservedAt":"2026-10-22T19:51:10.777Z","bars":[{"c":130.08,"h":130.08,"l":130.08,"n":15,"o":130.08,"t":"2026-10-15T13:30:00Z","v":549,"vw":130.08},{"c":131.5694,"h":131.925,"l":131.5694,"n":4,"o":131.925,"t":"2026-10-15T13:35:00Z","v":225,"vw":131.7472},{"c":131.905,"h":131.905,"l":131.905,"n":3,"o":131.905,"t":"2026-10-15T13:40:00Z","v":383,"vw":131.905},{"c":131.8,"h":131.8,"l":131.8,"n":5,"o":131.8,"t":"2026-10-15T13:45:00Z","v":227,"vw":131.8},{"c":132.52,"h":132.52,"l":132.52,"n":1,"o":132.52,"t":"2026-10-15T14:35:00Z","v":302,"vw":132.52},{"c":132.2,"h":132.215,"l":132.17,"n":15,"o":132.215,"t":"2026-10-15T14:40:00Z","v":835,"vw":132.202554},{"c":132.2999,"h":132.2999,"l":132.2999,"n":6,"o":132.2999,"t":"2026-10-15T14:45:00Z","v":357,"vw":132.2999},{"c":131.85,"h":131.8714,"l":131.85,"n":6,"o":131.8714,"t":"2026-10-15T15:10:00Z","v":522,"vw":131.858762},{"c":131.31,"h":131.31,"l":131.31,"n":2,"o":131.31,"t":"2026-10-15T15:35:00Z","v":265,"vw":131.31},{"c":131.41,"h":131.5,"l":131.41,"n":25,"o":131.5,"t":"2026-10-15T15:50:00Z","v":2303,"vw":131.463915},{"c":131.09,"h":131.09,"l":131.09,"n":2,"o":131.09,"t":"2026-10-15T16:20:00Z","v":269,"vw":131.09},{"c":131.24,"h":131.24,"l":131.24,"n":1,"o":131.24,"t":"2026-10-15T16:30:00Z","v":148,"vw":131.24},{"c":131.52,"h":131.52,"l":131.52,"n":2,"o":131.52,"t":"2026-10-15T18:30:00Z","v":336,"vw":131.52},{"c":131.57,"h":131.57,"l":131.57,"n":1,"o":131.57,"t":"2026-10-15T18:50:00Z","v":250,"vw":131.57},{"c":131.13,"h":131.13,"l":131.13,"n":4,"o":131.13,"t":"2026-10-15T19:45:00Z","v":255,"vw":131.13},{"c":131,"h":131,"l":130.53,"n":6,"o":130.53,"t":"2026-10-16T13:30:00Z","v":1724,"vw":130.948142},{"c":131.7301,"h":131.7301,"l":131.7301,"n":3,"o":131.7301,"t":"2026-10-16T13:35:00Z","v":185,"vw":131.7301},{"c":132.1,"h":132.1,"l":132.1,"n":2,"o":132.1,"t":"2026-10-16T14:35:00Z","v":151,"vw":132.1},{"c":132.12,"h":132.12,"l":132.12,"n":4,"o":132.12,"t":"2026-10-16T14:50:00Z","v":133,"vw":132.12},{"c":132.0701,"h":132.0701,"l":132.0701,"n":3,"o":132.0701,"t":"2026-10-16T16:55:00Z","v":103,"vw":132.0701},{"c":132.47,"h":132.47,"l":132.33,"n":4,"o":132.33,"t":"2026-10-16T17:40:00Z","v":42600,"vw":132.330388},{"c":132.525,"h":132.525,"l":132.525,"n":3,"o":132.525,"t":"2026-10-16T18:30:00Z","v":163,"vw":132.525},{"c":133.08,"h":133.08,"l":133.08,"n":4,"o":133.08,"t":"2026-10-16T19:15:00Z","v":504,"vw":133.08},{"c":133.005,"h":133.005,"l":133.005,"n":5,"o":133.005,"t":"2026-10-16T19:25:00Z","v":710,"vw":133.005},{"c":133.1899,"h":133.1899,"l":133.1899,"n":3,"o":133.1899,"t":"2026-10-16T19:40:00Z","v":107,"vw":133.1899},{"c":133.64,"h":133.64,"l":133.64,"n":3,"o":133.64,"t":"2026-10-16T20:00:00Z","v":154,"vw":133.64},{"c":133.9,"h":133.9,"l":133.9,"n":14,"o":133.9,"t":"2026-10-19T13:30:00Z","v":362,"vw":133.9},{"c":133.1476,"h":133.1476,"l":133.1476,"n":2,"o":133.1476,"t":"2026-10-19T13:45:00Z","v":222,"vw":133.1476},{"c":133.2024,"h":133.2024,"l":133.2024,"n":1,"o":133.2024,"t":"2026-10-19T13:55:00Z","v":228,"vw":133.2024},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-19T14:00:00Z","v":450,"vw":133},{"c":132.7299,"h":132.7299,"l":132.7299,"n":1,"o":132.7299,"t":"2026-10-19T14:15:00Z","v":450,"vw":132.7299},{"c":132.75,"h":132.75,"l":132.75,"n":5,"o":132.75,"t":"2026-10-19T14:30:00Z","v":226,"vw":132.75},{"c":132.7048,"h":132.7048,"l":132.7048,"n":2,"o":132.7048,"t":"2026-10-19T15:25:00Z","v":113,"vw":132.7048},{"c":132.605,"h":132.605,"l":132.605,"n":2,"o":132.605,"t":"2026-10-19T15:40:00Z","v":189,"vw":132.605},{"c":132.58,"h":132.77,"l":132.58,"n":4,"o":132.77,"t":"2026-10-19T15:45:00Z","v":428,"vw":132.703099},{"c":132.6113,"h":132.6113,"l":132.6113,"n":2,"o":132.6113,"t":"2026-10-19T17:10:00Z","v":201,"vw":132.6113},{"c":132.67,"h":132.71,"l":132.67,"n":14,"o":132.7,"t":"2026-10-19T17:25:00Z","v":960,"vw":132.689127},{"c":132.66,"h":132.66,"l":132.66,"n":1,"o":132.66,"t":"2026-10-19T17:40:00Z","v":300,"vw":132.66},{"c":132.89,"h":132.975,"l":132.89,"n":2,"o":132.975,"t":"2026-10-19T18:00:00Z","v":641,"vw":132.935218},{"c":133.18,"h":133.18,"l":133.18,"n":1,"o":133.18,"t":"2026-10-19T18:25:00Z","v":237,"vw":133.18},{"c":132.855,"h":132.855,"l":132.855,"n":1,"o":132.855,"t":"2026-10-19T19:20:00Z","v":150,"vw":132.855},{"c":132.7,"h":132.7,"l":132.7,"n":4,"o":132.7,"t":"2026-10-19T19:40:00Z","v":1006,"vw":132.7},{"c":132.765,"h":132.765,"l":132.765,"n":6,"o":132.765,"t":"2026-10-19T19:45:00Z","v":666,"vw":132.765},{"c":132.88,"h":132.88,"l":132.88,"n":7,"o":132.88,"t":"2026-10-19T19:55:00Z","v":248,"vw":132.88},{"c":133.5,"h":133.5,"l":133.5,"n":12,"o":133.5,"t":"2026-10-20T13:30:00Z","v":326,"vw":133.5},{"c":134.125,"h":134.125,"l":134.125,"n":1,"o":134.125,"t":"2026-10-20T14:45:00Z","v":333,"vw":134.125},{"c":134.285,"h":134.285,"l":134.285,"n":1,"o":134.285,"t":"2026-10-20T15:25:00Z","v":254,"vw":134.285},{"c":134.36,"h":134.36,"l":134.36,"n":1,"o":134.36,"t":"2026-10-20T15:30:00Z","v":100,"vw":134.36},{"c":134.1092,"h":134.1092,"l":134.1092,"n":1,"o":134.1092,"t":"2026-10-20T16:15:00Z","v":257,"vw":134.1092},{"c":134.175,"h":134.175,"l":134.175,"n":5,"o":134.175,"t":"2026-10-20T17:40:00Z","v":198,"vw":134.175},{"c":134.275,"h":134.275,"l":134.275,"n":2,"o":134.275,"t":"2026-10-20T17:50:00Z","v":688,"vw":134.275},{"c":134.5787,"h":134.5787,"l":134.5787,"n":2,"o":134.5787,"t":"2026-10-20T18:35:00Z","v":258,"vw":134.5787},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-20T18:55:00Z","v":100,"vw":134.4},{"c":134.3272,"h":134.3272,"l":134.28,"n":3,"o":134.28,"t":"2026-10-20T19:00:00Z","v":354,"vw":134.313676},{"c":134.4701,"h":134.4701,"l":134.4701,"n":5,"o":134.4701,"t":"2026-10-20T19:40:00Z","v":392,"vw":134.4701},{"c":134.54,"h":134.54,"l":134.54,"n":4,"o":134.54,"t":"2026-10-20T19:45:00Z","v":304,"vw":134.54},{"c":134.605,"h":134.825,"l":134.605,"n":7,"o":134.825,"t":"2026-10-21T13:30:00Z","v":1813,"vw":134.681288},{"c":134.545,"h":134.545,"l":134.505,"n":2,"o":134.505,"t":"2026-10-21T13:40:00Z","v":789,"vw":134.53993},{"c":134.3406,"h":134.3406,"l":134.3406,"n":2,"o":134.3406,"t":"2026-10-21T13:55:00Z","v":203,"vw":134.3406},{"c":134.27,"h":134.27,"l":134.27,"n":3,"o":134.27,"t":"2026-10-21T14:10:00Z","v":843,"vw":134.27},{"c":134.65,"h":134.65,"l":134.65,"n":1,"o":134.65,"t":"2026-10-21T14:35:00Z","v":2767,"vw":134.65},{"c":134.52,"h":134.52,"l":134.52,"n":9,"o":134.52,"t":"2026-10-21T16:35:00Z","v":520,"vw":134.52},{"c":134.39,"h":134.39,"l":134.39,"n":3,"o":134.39,"t":"2026-10-21T16:45:00Z","v":200,"vw":134.39},{"c":134.46,"h":134.46,"l":134.46,"n":3,"o":134.46,"t":"2026-10-21T17:10:00Z","v":19872,"vw":134.46},{"c":134.225,"h":134.225,"l":134.225,"n":3,"o":134.225,"t":"2026-10-21T17:15:00Z","v":315,"vw":134.225},{"c":134.16,"h":134.16,"l":134.16,"n":6,"o":134.16,"t":"2026-10-21T17:20:00Z","v":228,"vw":134.16},{"c":134.135,"h":134.135,"l":134.135,"n":1,"o":134.135,"t":"2026-10-21T17:30:00Z","v":266,"vw":134.135},{"c":134.19,"h":134.19,"l":134.19,"n":1,"o":134.19,"t":"2026-10-21T17:40:00Z","v":10336,"vw":134.19},{"c":134.18,"h":134.18,"l":134.18,"n":1,"o":134.18,"t":"2026-10-21T17:50:00Z","v":190,"vw":134.18},{"c":134.155,"h":134.155,"l":134.155,"n":1,"o":134.155,"t":"2026-10-21T18:30:00Z","v":157,"vw":134.155},{"c":134.51,"h":134.51,"l":134.51,"n":4,"o":134.51,"t":"2026-10-21T19:25:00Z","v":329,"vw":134.51},{"c":136,"h":136,"l":134.44,"n":13,"o":134.44,"t":"2026-10-22T13:30:00Z","v":452,"vw":134.83196},{"c":136.24,"h":136.24,"l":136.24,"n":1,"o":136.24,"t":"2026-10-22T13:40:00Z","v":108,"vw":136.24},{"c":137.22,"h":137.22,"l":137.22,"n":3,"o":137.22,"t":"2026-10-22T14:30:00Z","v":351,"vw":137.22},{"c":137.31,"h":137.31,"l":137.31,"n":4,"o":137.31,"t":"2026-10-22T14:45:00Z","v":189,"vw":137.31},{"c":137.82,"h":137.82,"l":137.82,"n":1,"o":137.82,"t":"2026-10-22T15:05:00Z","v":141,"vw":137.82},{"c":138.08,"h":138.08,"l":137.82,"n":6,"o":137.82,"t":"2026-10-22T15:10:00Z","v":277,"vw":137.921961},{"c":138.16,"h":138.16,"l":138.16,"n":1,"o":138.16,"t":"2026-10-22T15:55:00Z","v":218,"vw":138.16},{"c":138.2,"h":138.2,"l":138.2,"n":5,"o":138.2,"t":"2026-10-22T16:35:00Z","v":218,"vw":138.2},{"c":138.77,"h":138.77,"l":138.75,"n":5,"o":138.75,"t":"2026-10-22T17:55:00Z","v":2054,"vw":138.76403},{"c":138.7915,"h":138.7915,"l":138.7915,"n":1,"o":138.7915,"t":"2026-10-22T18:10:00Z","v":100,"vw":138.7915},{"c":138.48,"h":138.48,"l":138.48,"n":1,"o":138.48,"t":"2026-10-22T18:40:00Z","v":100,"vw":138.48},{"c":138.59,"h":138.59,"l":138.59,"n":3,"o":138.59,"t":"2026-10-22T18:55:00Z","v":303,"vw":138.59},{"c":138.8,"h":138.8,"l":138.8,"n":3,"o":138.8,"t":"2026-10-22T19:05:00Z","v":197,"vw":138.8},{"c":138.63,"h":138.63,"l":138.63,"n":1,"o":138.63,"t":"2026-10-22T19:15:00Z","v":149,"vw":138.63},{"c":138.41,"h":138.41,"l":138.41,"n":4,"o":138.41,"t":"2026-10-22T19:30:00Z","v":199,"vw":138.41},{"c":138.46,"h":138.46,"l":138.46,"n":4,"o":138.46,"t":"2026-10-22T19:35:00Z","v":189,"vw":138.46},{"c":138.65,"h":138.87,"l":138.5357,"n":37,"o":138.5357,"t":"2026-10-22T19:50:00Z","v":1409,"vw":138.683014}],"history":[{"c":118.79,"h":120.2,"l":118.74,"n":368,"o":120.16,"t":"2024-10-21T04:00:00Z","v":18702,"vw":119.164572},{"c":117.56,"h":118.59,"l":116.3,"n":379,"o":118.59,"t":"2024-10-22T04:00:00Z","v":14940,"vw":117.331278},{"c":117.52,"h":117.83,"l":116.69,"n":387,"o":117.26,"t":"2024-10-23T04:00:00Z","v":27894,"vw":117.606164},{"c":117.75,"h":118.23,"l":117.28,"n":304,"o":118.04,"t":"2024-10-24T04:00:00Z","v":12396,"vw":117.784862},{"c":115.57,"h":118.03,"l":115.44,"n":452,"o":118.03,"t":"2024-10-25T04:00:00Z","v":66855,"vw":115.733859},{"c":116.53,"h":116.9836,"l":115.83,"n":304,"o":115.83,"t":"2024-10-28T04:00:00Z","v":17470,"vw":116.698494},{"c":115.33,"h":116.5438,"l":115.33,"n":361,"o":116.02,"t":"2024-10-29T04:00:00Z","v":13293,"vw":115.851002},{"c":116.2072,"h":116.94,"l":115.25,"n":251,"o":115.25,"t":"2024-10-30T04:00:00Z","v":7920,"vw":116.444811},{"c":113.97,"h":116.41,"l":113.86,"n":381,"o":116.41,"t":"2024-10-31T04:00:00Z","v":12443,"vw":115.228485},{"c":113.45,"h":114.95,"l":113.45,"n":353,"o":113.94,"t":"2024-11-01T04:00:00Z","v":10796,"vw":114.205181},{"c":113.13,"h":113.84,"l":112.93,"n":344,"o":113.84,"t":"2024-11-04T05:00:00Z","v":17542,"vw":113.405602},{"c":114.36,"h":114.47,"l":113,"n":255,"o":113,"t":"2024-11-05T05:00:00Z","v":16536,"vw":113.492427},{"c":119.39,"h":119.69,"l":117.8539,"n":567,"o":118.81,"t":"2024-11-06T05:00:00Z","v":33176,"vw":118.694518},{"c":118.22,"h":119.34,"l":118.1,"n":350,"o":119.06,"t":"2024-11-07T05:00:00Z","v":17641,"vw":118.475416},{"c":120.29,"h":120.38,"l":118.98,"n":360,"o":119.05,"t":"2024-11-08T05:00:00Z","v":23568,"vw":119.949779},{"c":120.9,"h":122.1185,"l":120.76,"n":410,"o":121.66,"t":"2024-11-11T05:00:00Z","v":16616,"vw":121.487487},{"c":120.99,"h":121.4899,"l":120.6706,"n":343,"o":121.16,"t":"2024-11-12T05:00:00Z","v":40828,"vw":120.931975},{"c":121.04,"h":121.5,"l":120.7229,"n":272,"o":121.22,"t":"2024-11-13T05:00:00Z","v":10310,"vw":121.289657},{"c":120.55,"h":121.2717,"l":120.0033,"n":355,"o":120.7949,"t":"2024-11-14T05:00:00Z","v":21733,"vw":120.44816},{"c":121.47,"h":122.08,"l":120.48,"n":492,"o":120.48,"t":"2024-11-15T05:00:00Z","v":30311,"vw":121.271814},{"c":121.95,"h":122.055,"l":121.11,"n":407,"o":122,"t":"2024-11-18T05:00:00Z","v":34265,"vw":121.548793},{"c":120.85,"h":121.0091,"l":120.2321,"n":356,"o":120.77,"t":"2024-11-19T05:00:00Z","v":11956,"vw":120.672067},{"c":121.24,"h":121.2975,"l":120.0925,"n":242,"o":121.14,"t":"2024-11-20T05:00:00Z","v":15174,"vw":120.696433},{"c":123.33,"h":123.49,"l":121.325,"n":279,"o":121.96,"t":"2024-11-21T05:00:00Z","v":21401,"vw":122.871024},{"c":124.19,"h":124.322,"l":123.52,"n":312,"o":123.55,"t":"2024-11-22T05:00:00Z","v":13835,"vw":123.929441},{"c":124.83,"h":125.6199,"l":124.46,"n":454,"o":125.09,"t":"2024-11-25T05:00:00Z","v":25108,"vw":124.992276},{"c":125.66,"h":125.7456,"l":124.445,"n":410,"o":125.13,"t":"2024-11-26T05:00:00Z","v":27039,"vw":125.148294},{"c":126.4,"h":127.0982,"l":126.12,"n":555,"o":126.14,"t":"2024-11-27T05:00:00Z","v":31905,"vw":126.530754},{"c":126.38,"h":127.17,"l":126.35,"n":244,"o":127.17,"t":"2024-11-29T05:00:00Z","v":8662,"vw":126.649867},{"c":125.04,"h":126.71,"l":124.72,"n":474,"o":126.71,"t":"2024-12-02T05:00:00Z","v":20276,"vw":125.360152},{"c":124.3,"h":125.215,"l":124.295,"n":359,"o":125.04,"t":"2024-12-03T05:00:00Z","v":14994,"vw":124.637986},{"c":124.38,"h":124.52,"l":123.4271,"n":335,"o":124.52,"t":"2024-12-04T05:00:00Z","v":22239,"vw":123.985733},{"c":124.82,"h":125.3098,"l":124.46,"n":200,"o":124.46,"t":"2024-12-05T05:00:00Z","v":9792,"vw":125.020561},{"c":123.41,"h":125.33,"l":122.67,"n":374,"o":125.33,"t":"2024-12-06T05:00:00Z","v":20295,"vw":123.13094},{"c":120.835,"h":123.73,"l":120.67,"n":520,"o":123.73,"t":"2024-12-09T05:00:00Z","v":69698,"vw":121.431339},{"c":118.92,"h":121.01,"l":118.12,"n":554,"o":121.01,"t":"2024-12-10T05:00:00Z","v":23410,"vw":119.26662},{"c":119.13,"h":119.4084,"l":118.2,"n":436,"o":118.74,"t":"2024-12-11T05:00:00Z","v":24314,"vw":118.668498},{"c":118.7,"h":119.85,"l":118.56,"n":240,"o":119.27,"t":"2024-12-12T05:00:00Z","v":21811,"vw":118.778275},{"c":119.62,"h":120.1972,"l":119.25,"n":270,"o":119.26,"t":"2024-12-13T05:00:00Z","v":13374,"vw":119.780051},{"c":119.21,"h":120.04,"l":119.13,"n":622,"o":119.88,"t":"2024-12-16T05:00:00Z","v":50107,"vw":119.407349},{"c":117.58,"h":118.9,"l":117.51,"n":359,"o":118.9,"t":"2024-12-17T05:00:00Z","v":14792,"vw":117.995248},{"c":114.46,"h":117.92,"l":114.45,"n":489,"o":117.92,"t":"2024-12-18T05:00:00Z","v":22924,"vw":116.08272},{"c":115.15,"h":116.25,"l":114.63,"n":378,"o":114.86,"t":"2024-12-19T05:00:00Z","v":13394,"vw":115.507371},{"c":116.45,"h":117.2399,"l":114.21,"n":371,"o":114.21,"t":"2024-12-20T05:00:00Z","v":16933,"vw":116.480039},{"c":115.51,"h":115.6281,"l":114.75,"n":285,"o":115.54,"t":"2024-12-23T05:00:00Z","v":13964,"vw":115.283265},{"c":116.43,"h":116.58,"l":115.36,"n":176,"o":115.36,"t":"2024-12-24T05:00:00Z","v":10084,"vw":116.09346},{"c":116.97,"h":116.9784,"l":116.36,"n":250,"o":116.56,"t":"2024-12-26T05:00:00Z","v":7110,"vw":116.729753},{"c":116.03,"h":117.1662,"l":115.4184,"n":308,"o":116.9,"t":"2024-12-27T05:00:00Z","v":16536,"vw":116.234843},{"c":115.37,"h":115.77,"l":114.38,"n":344,"o":115.02,"t":"2024-12-30T05:00:00Z","v":33292,"vw":115.453174},{"c":116.06,"h":116.06,"l":115.41,"n":254,"o":115.54,"t":"2024-12-31T05:00:00Z","v":14063,"vw":115.774459},{"c":115.32,"h":117.47,"l":114.75,"n":337,"o":117.47,"t":"2025-01-02T05:00:00Z","v":41641,"vw":115.430448},{"c":115.35,"h":116.09,"l":114.745,"n":355,"o":116.09,"t":"2025-01-03T05:00:00Z","v":20863,"vw":115.547418},{"c":114,"h":115.64,"l":113.82,"n":498,"o":115.43,"t":"2025-01-06T05:00:00Z","v":34185,"vw":115.269339},{"c":114.22,"h":115,"l":113.575,"n":264,"o":114.5,"t":"2025-01-07T05:00:00Z","v":17663,"vw":114.718281},{"c":114.09,"h":114.22,"l":112.4993,"n":383,"o":114.12,"t":"2025-01-08T05:00:00Z","v":26801,"vw":113.639262},{"c":110.12,"h":111.87,"l":108.9701,"n":955,"o":111.27,"t":"2025-01-10T05:00:00Z","v":71561,"vw":110.173794},{"c":110.81,"h":110.81,"l":108.81,"n":687,"o":108.81,"t":"2025-01-13T05:00:00Z","v":109626,"vw":110.117588},{"c":112.95,"h":112.95,"l":110.86,"n":393,"o":110.86,"t":"2025-01-14T05:00:00Z","v":81738,"vw":111.653852},{"c":114.34,"h":114.88,"l":113.79,"n":398,"o":113.81,"t":"2025-01-15T05:00:00Z","v":30755,"vw":114.392557},{"c":115.95,"h":115.95,"l":114.7957,"n":278,"o":115.13,"t":"2025-01-16T05:00:00Z","v":9105,"vw":115.583462},{"c":114.86,"h":116.79,"l":114.8,"n":306,"o":116.79,"t":"2025-01-17T05:00:00Z","v":15111,"vw":115.731931},{"c":114.87,"h":116.1561,"l":114.74,"n":370,"o":114.95,"t":"2025-01-21T05:00:00Z","v":18385,"vw":115.231303},{"c":114.03,"h":115.76,"l":114,"n":349,"o":115.2,"t":"2025-01-22T05:00:00Z","v":15815,"vw":114.969234},{"c":113,"h":114.26,"l":112.68,"n":440,"o":114.26,"t":"2025-01-23T05:00:00Z","v":19384,"vw":113.197667},{"c":113.33,"h":113.43,"l":112.5,"n":309,"o":113.179,"t":"2025-01-24T05:00:00Z","v":26719,"vw":113.024494},{"c":116.71,"h":116.85,"l":113.13,"n":330,"o":113.13,"t":"2025-01-27T05:00:00Z","v":22629,"vw":115.2892},{"c":115.78,"h":116.6999,"l":115.2501,"n":198,"o":116.45,"t":"2025-01-28T05:00:00Z","v":8614,"vw":115.735537},{"c":115.15,"h":116.3901,"l":114.89,"n":253,"o":114.89,"t":"2025-01-29T05:00:00Z","v":18906,"vw":115.788253},{"c":115.24,"h":115.7799,"l":114.66,"n":154,"o":115.4,"t":"2025-01-30T05:00:00Z","v":7580,"vw":115.445562},{"c":113.88,"h":115.24,"l":113.8188,"n":264,"o":115.24,"t":"2025-01-31T05:00:00Z","v":34930,"vw":114.011346},{"c":113.71,"h":114.04,"l":111.72,"n":765,"o":112.07,"t":"2025-02-03T05:00:00Z","v":470146,"vw":113.447803},{"c":113.46,"h":114.36,"l":113.19,"n":350,"o":113.27,"t":"2025-02-04T05:00:00Z","v":27443,"vw":113.753181},{"c":114.47,"h":114.685,"l":113.52,"n":381,"o":113.52,"t":"2025-02-05T05:00:00Z","v":57395,"vw":114.098493},{"c":115.58,"h":115.62,"l":114.76,"n":376,"o":114.76,"t":"2025-02-06T05:00:00Z","v":25942,"vw":115.028241},{"c":114.72,"h":115.9,"l":114.11,"n":338,"o":115.9,"t":"2025-02-07T05:00:00Z","v":42626,"vw":114.738161},{"c":113.67,"h":114.8,"l":113.45,"n":433,"o":114.8,"t":"2025-02-10T05:00:00Z","v":25636,"vw":113.882623},{"c":114.13,"h":114.7499,"l":113.0459,"n":240,"o":113.47,"t":"2025-02-11T05:00:00Z","v":7724,"vw":113.973006},{"c":113.335,"h":113.9671,"l":112.64,"n":234,"o":113.56,"t":"2025-02-12T05:00:00Z","v":13329,"vw":113.421088},{"c":114.8,"h":114.89,"l":113.14,"n":308,"o":113.23,"t":"2025-02-13T05:00:00Z","v":17814,"vw":113.777444},{"c":113.23,"h":114.79,"l":113.13,"n":262,"o":114.79,"t":"2025-02-14T05:00:00Z","v":20145,"vw":113.763383},{"c":113.52,"h":113.86,"l":113.17,"n":483,"o":113.58,"t":"2025-02-18T05:00:00Z","v":38280,"vw":113.612482},{"c":113.59,"h":113.83,"l":112.6393,"n":255,"o":113.08,"t":"2025-02-19T05:00:00Z","v":16881,"vw":113.139549},{"c":113.42,"h":113.55,"l":112.32,"n":874,"o":113.05,"t":"2025-02-20T05:00:00Z","v":36568,"vw":113.036806},{"c":112.85,"h":113.91,"l":112.5115,"n":490,"o":113.43,"t":"2025-02-21T05:00:00Z","v":28244,"vw":113.262288},{"c":114.94,"h":115.41,"l":112.74,"n":375,"o":112.74,"t":"2025-02-24T05:00:00Z","v":12972,"vw":114.861469},{"c":116.73,"h":117.1384,"l":115.03,"n":268,"o":115.03,"t":"2025-02-25T05:00:00Z","v":15264,"vw":116.70486},{"c":115.67,"h":116.81,"l":115.4407,"n":208,"o":116.35,"t":"2025-02-26T05:00:00Z","v":17068,"vw":116.252023},{"c":118.29,"h":118.3199,"l":116.7,"n":308,"o":116.84,"t":"2025-02-27T05:00:00Z","v":24796,"vw":117.731196},{"c":119.97,"h":119.97,"l":118.3179,"n":314,"o":118.59,"t":"2025-02-28T05:00:00Z","v":13946,"vw":119.034593},{"c":121.11,"h":121.4657,"l":120.3,"n":328,"o":120.3,"t":"2025-03-03T05:00:00Z","v":42042,"vw":121.106372},{"c":119.01,"h":121.11,"l":118.69,"n":320,"o":121.11,"t":"2025-03-04T05:00:00Z","v":26385,"vw":119.76039},{"c":119.2,"h":120.2233,"l":118.22,"n":263,"o":118.78,"t":"2025-03-05T05:00:00Z","v":13463,"vw":119.087179},{"c":118.8,"h":118.8895,"l":117.71,"n":200,"o":118.2,"t":"2025-03-06T05:00:00Z","v":24277,"vw":118.5245},{"c":118.81,"h":119.3999,"l":117.94,"n":281,"o":117.94,"t":"2025-03-07T05:00:00Z","v":13312,"vw":119.041057},{"c":118.52,"h":120.3427,"l":118.02,"n":421,"o":118.02,"t":"2025-03-10T04:00:00Z","v":45135,"vw":119.13569},{"c":118.2,"h":118.77,"l":117.1701,"n":292,"o":118.29,"t":"2025-03-11T04:00:00Z","v":20632,"vw":118.190489},{"c":117.12,"h":118.68,"l":115.5601,"n":285,"o":118.68,"t":"2025-03-12T04:00:00Z","v":29227,"vw":116.767895},{"c":118.49,"h":118.74,"l":118.15,"n":275,"o":118.15,"t":"2025-03-13T04:00:00Z","v":18423,"vw":118.515999},{"c":121.17,"h":121.36,"l":119.0689,"n":233,"o":119.16,"t":"2025-03-14T04:00:00Z","v":12847,"vw":119.841914},{"c":123.11,"h":123.2982,"l":121.37,"n":597,"o":121.37,"t":"2025-03-17T04:00:00Z","v":63483,"vw":122.67772},{"c":121.64,"h":123.3,"l":121.545,"n":310,"o":123.17,"t":"2025-03-18T04:00:00Z","v":23714,"vw":122.180753},{"c":121.4,"h":121.75,"l":120.916,"n":265,"o":121.75,"t":"2025-03-19T04:00:00Z","v":13293,"vw":121.220955},{"c":121.8,"h":122.7023,"l":121.8,"n":201,"o":122.7023,"t":"2025-03-20T04:00:00Z","v":5644,"vw":122.177576},{"c":120.87,"h":122.1,"l":120.79,"n":191,"o":121.77,"t":"2025-03-21T04:00:00Z","v":6721,"vw":121.423618},{"c":121.78,"h":121.82,"l":120.683,"n":340,"o":120.91,"t":"2025-03-24T04:00:00Z","v":22359,"vw":121.139129},{"c":122.06,"h":122.62,"l":121.42,"n":185,"o":122.28,"t":"2025-03-25T04:00:00Z","v":7598,"vw":121.981347},{"c":122.9,"h":123.663,"l":122.29,"n":415,"o":122.56,"t":"2025-03-26T04:00:00Z","v":52344,"vw":122.73414},{"c":123.72,"h":123.87,"l":122.62,"n":505,"o":123.07,"t":"2025-03-27T04:00:00Z","v":21408,"vw":123.250587},{"c":123.32,"h":125.085,"l":122.8001,"n":295,"o":124.21,"t":"2025-03-28T04:00:00Z","v":10527,"vw":123.592791},{"c":124.59,"h":124.9255,"l":122.46,"n":375,"o":122.46,"t":"2025-03-31T04:00:00Z","v":12600,"vw":124.399703},{"c":125.04,"h":125.41,"l":123.8,"n":356,"o":124.4747,"t":"2025-04-01T04:00:00Z","v":11727,"vw":124.39856},{"c":125.01,"h":125.28,"l":123.75,"n":312,"o":125.28,"t":"2025-04-02T04:00:00Z","v":11927,"vw":124.756423},{"c":124.13,"h":124.9757,"l":123.12,"n":430,"o":123.89,"t":"2025-04-03T04:00:00Z","v":17435,"vw":124.285229},{"c":114.37,"h":121.3,"l":113.96,"n":696,"o":121.3,"t":"2025-04-04T04:00:00Z","v":49128,"vw":117.626516},{"c":110.55,"h":115.0951,"l":108.6416,"n":1490,"o":113.39,"t":"2025-04-07T04:00:00Z","v":396694,"vw":111.466834},{"c":111.81,"h":116.0555,"l":110.25,"n":791,"o":113.96,"t":"2025-04-08T04:00:00Z","v":87993,"vw":113.226124},{"c":116.87,"h":117.9339,"l":110,"n":403,"o":110.2,"t":"2025-04-09T04:00:00Z","v":22206,"vw":113.759366},{"c":115.8,"h":117.4071,"l":113.83,"n":359,"o":115.33,"t":"2025-04-10T04:00:00Z","v":45842,"vw":116.260182},{"c":116.89,"h":117.06,"l":114.37,"n":279,"o":115.15,"t":"2025-04-11T04:00:00Z","v":35994,"vw":115.823365},{"c":118.61,"h":119.2,"l":117.31,"n":378,"o":118.38,"t":"2025-04-14T04:00:00Z","v":33599,"vw":118.824413},{"c":118.02,"h":119.5699,"l":118.02,"n":266,"o":118.87,"t":"2025-04-15T04:00:00Z","v":14643,"vw":118.78757},{"c":117.96,"h":120.04,"l":117.53,"n":318,"o":117.81,"t":"2025-04-16T04:00:00Z","v":22708,"vw":119.014893},{"c":117.99,"h":118.88,"l":117.5573,"n":253,"o":118.05,"t":"2025-04-17T04:00:00Z","v":9410,"vw":118.226066},{"c":114.88,"h":117.71,"l":113.94,"n":378,"o":117.17,"t":"2025-04-21T04:00:00Z","v":31815,"vw":114.992883},{"c":118.78,"h":119.42,"l":116.35,"n":353,"o":116.35,"t":"2025-04-22T04:00:00Z","v":22359,"vw":118.525039},{"c":118.83,"h":120.41,"l":118.176,"n":324,"o":120.41,"t":"2025-04-23T04:00:00Z","v":20199,"vw":119.139747},{"c":118.9,"h":119.07,"l":117.3467,"n":348,"o":117.95,"t":"2025-04-24T04:00:00Z","v":22680,"vw":118.490616},{"c":117.39,"h":118.02,"l":116.42,"n":388,"o":118.02,"t":"2025-04-25T04:00:00Z","v":26179,"vw":117.205099},{"c":118.56,"h":118.87,"l":117.915,"n":411,"o":117.99,"t":"2025-04-28T04:00:00Z","v":29650,"vw":118.409543},{"c":120.28,"h":120.31,"l":118.5268,"n":318,"o":118.908,"t":"2025-04-29T04:00:00Z","v":19633,"vw":119.797974},{"c":119.82,"h":120.19,"l":117.34,"n":263,"o":118.4331,"t":"2025-04-30T04:00:00Z","v":8432,"vw":118.893397},{"c":118.81,"h":119.72,"l":118.51,"n":511,"o":118.51,"t":"2025-05-01T04:00:00Z","v":118893,"vw":119.10479},{"c":121.75,"h":122.12,"l":120.22,"n":314,"o":120.22,"t":"2025-05-02T04:00:00Z","v":18458,"vw":121.638469},{"c":122.02,"h":122.28,"l":120.545,"n":361,"o":121.75,"t":"2025-05-05T04:00:00Z","v":24668,"vw":122.078716},{"c":122.42,"h":122.8024,"l":121.49,"n":264,"o":122.02,"t":"2025-05-06T04:00:00Z","v":17230,"vw":122.338346},{"c":122,"h":123.02,"l":122,"n":330,"o":122.38,"t":"2025-05-07T04:00:00Z","v":18156,"vw":122.601629},{"c":122.43,"h":123.42,"l":122.26,"n":356,"o":122.96,"t":"2025-05-08T04:00:00Z","v":13457,"vw":122.896588},{"c":122.85,"h":123.09,"l":122.23,"n":396,"o":122.23,"t":"2025-05-09T04:00:00Z","v":12526,"vw":122.656311},{"c":123.24,"h":125.12,"l":121.72,"n":411,"o":125.12,"t":"2025-05-12T04:00:00Z","v":19548,"vw":122.538929},{"c":122.66,"h":123.7642,"l":122.66,"n":374,"o":123.6,"t":"2025-05-13T04:00:00Z","v":30959,"vw":123.165927},{"c":120.79,"h":122.43,"l":120.582,"n":348,"o":122.43,"t":"2025-05-14T04:00:00Z","v":16408,"vw":121.126257},{"c":123.17,"h":123.33,"l":120.93,"n":298,"o":120.93,"t":"2025-05-15T04:00:00Z","v":21898,"vw":122.657948},{"c":124.58,"h":124.752,"l":122.66,"n":277,"o":122.66,"t":"2025-05-16T04:00:00Z","v":17506,"vw":124.055274},{"c":125.22,"h":125.53,"l":124.1975,"n":553,"o":124.39,"t":"2025-05-19T04:00:00Z","v":101464,"vw":125.392467},{"c":124.59,"h":125.28,"l":124.49,"n":278,"o":125.28,"t":"2025-05-20T04:00:00Z","v":7941,"vw":124.75357},{"c":122.55,"h":124.79,"l":122.3499,"n":380,"o":124.79,"t":"2025-05-21T04:00:00Z","v":12045,"vw":122.878072},{"c":121.54,"h":122.25,"l":120.774,"n":383,"o":122.02,"t":"2025-05-22T04:00:00Z","v":30514,"vw":121.739398},{"c":121.74,"h":121.97,"l":120.692,"n":174,"o":121.01,"t":"2025-05-23T04:00:00Z","v":4102,"vw":121.44902},{"c":123.96,"h":123.99,"l":121.7501,"n":282,"o":121.91,"t":"2025-05-27T04:00:00Z","v":8849,"vw":123.44061},{"c":122.65,"h":124.2,"l":122.6,"n":255,"o":124.2,"t":"2025-05-28T04:00:00Z","v":47234,"vw":123.078848},{"c":124.24,"h":124.24,"l":122.83,"n":296,"o":122.83,"t":"2025-05-29T04:00:00Z","v":30708,"vw":123.461992},{"c":125.47,"h":125.91,"l":124.23,"n":487,"o":124.23,"t":"2025-05-30T04:00:00Z","v":40528,"vw":125.278694},{"c":126.65,"h":126.6824,"l":124.395,"n":282,"o":124.89,"t":"2025-06-02T04:00:00Z","v":10190,"vw":125.750167},{"c":126.26,"h":126.86,"l":125.068,"n":333,"o":126.86,"t":"2025-06-03T04:00:00Z","v":12405,"vw":126.035761},{"c":124.32,"h":126.295,"l":124.32,"n":354,"o":126.295,"t":"2025-06-04T04:00:00Z","v":10434,"vw":125.290883},{"c":124.18,"h":125.67,"l":123.575,"n":255,"o":125.67,"t":"2025-06-05T04:00:00Z","v":6590,"vw":124.203552},{"c":125.33,"h":125.55,"l":124.535,"n":232,"o":125.55,"t":"2025-06-06T04:00:00Z","v":9234,"vw":125.02485},{"c":123.39,"h":125.7,"l":120.58,"n":544,"o":125.7,"t":"2025-06-09T04:00:00Z","v":49558,"vw":122.138459},{"c":121.15,"h":123.35,"l":120.83,"n":372,"o":123.35,"t":"2025-06-10T04:00:00Z","v":20348,"vw":121.65231},{"c":121.08,"h":121.66,"l":120.51,"n":373,"o":121.04,"t":"2025-06-11T04:00:00Z","v":15808,"vw":121.144805},{"c":122.97,"h":123.06,"l":120.47,"n":228,"o":120.47,"t":"2025-06-12T04:00:00Z","v":14558,"vw":122.21204},{"c":121.84,"h":122.94,"l":121.83,"n":297,"o":122.94,"t":"2025-06-13T04:00:00Z","v":9857,"vw":122.685384},{"c":122.37,"h":123.2235,"l":122.3605,"n":370,"o":122.8,"t":"2025-06-16T04:00:00Z","v":16085,"vw":122.848483},{"c":121.39,"h":123.13,"l":120.7839,"n":319,"o":123.13,"t":"2025-06-17T04:00:00Z","v":17496,"vw":121.441003},{"c":120.89,"h":121.5813,"l":120.79,"n":198,"o":121.35,"t":"2025-06-18T04:00:00Z","v":8145,"vw":121.098973},{"c":121.34,"h":122.44,"l":121.16,"n":313,"o":122.2,"t":"2025-06-20T04:00:00Z","v":18594,"vw":121.554109},{"c":122.81,"h":122.81,"l":120.8951,"n":273,"o":121.5071,"t":"2025-06-23T04:00:00Z","v":6953,"vw":121.842794},{"c":122.27,"h":123.69,"l":122.1788,"n":250,"o":123.69,"t":"2025-06-24T04:00:00Z","v":8172,"vw":122.554528},{"c":119.78,"h":122.42,"l":119.78,"n":342,"o":122.42,"t":"2025-06-25T04:00:00Z","v":10303,"vw":120.585686},{"c":121.17,"h":121.17,"l":119.7,"n":272,"o":119.7,"t":"2025-06-26T04:00:00Z","v":17452,"vw":120.666148},{"c":121.23,"h":121.96,"l":120.47,"n":228,"o":121.68,"t":"2025-06-27T04:00:00Z","v":17962,"vw":121.241464},{"c":122.83,"h":123.03,"l":121.45,"n":404,"o":121.92,"t":"2025-06-30T04:00:00Z","v":36258,"vw":122.401234},{"c":122.54,"h":123.4,"l":121.77,"n":397,"o":122.4,"t":"2025-07-01T04:00:00Z","v":106628,"vw":122.555321},{"c":119.16,"h":122.94,"l":118.35,"n":554,"o":122.94,"t":"2025-07-02T04:00:00Z","v":20617,"vw":119.500483},{"c":120.74,"h":120.8299,"l":118.97,"n":228,"o":118.97,"t":"2025-07-03T04:00:00Z","v":11282,"vw":120.394991},{"c":119.64,"h":120.9,"l":119,"n":338,"o":120.72,"t":"2025-07-07T04:00:00Z","v":27794,"vw":119.986389},{"c":119.33,"h":120.0666,"l":118.81,"n":278,"o":119.59,"t":"2025-07-08T04:00:00Z","v":20952,"vw":119.376316},{"c":119.05,"h":119.47,"l":118.55,"n":300,"o":119.29,"t":"2025-07-09T04:00:00Z","v":16418,"vw":119.050443},{"c":118.74,"h":118.75,"l":117.985,"n":364,"o":118.51,"t":"2025-07-10T04:00:00Z","v":14798,"vw":118.329746},{"c":117.75,"h":118.33,"l":117.62,"n":350,"o":117.85,"t":"2025-07-11T04:00:00Z","v":35328,"vw":117.887882},{"c":119.26,"h":119.29,"l":117.3,"n":526,"o":117.3,"t":"2025-07-14T04:00:00Z","v":45286,"vw":118.289503},{"c":116.91,"h":118.6658,"l":116.91,"n":612,"o":118.6658,"t":"2025-07-15T04:00:00Z","v":66923,"vw":117.133097},{"c":117.86,"h":118.1884,"l":116.8229,"n":249,"o":117.45,"t":"2025-07-16T04:00:00Z","v":10232,"vw":117.712409},{"c":118.81,"h":118.84,"l":117.52,"n":516,"o":118.25,"t":"2025-07-17T04:00:00Z","v":64648,"vw":118.216274},{"c":119.02,"h":119.49,"l":118.6,"n":204,"o":118.6,"t":"2025-07-18T04:00:00Z","v":8117,"vw":119.045312},{"c":118.01,"h":119.4499,"l":118.01,"n":258,"o":119.01,"t":"2025-07-21T04:00:00Z","v":12783,"vw":118.713388},{"c":119.8916,"h":119.96,"l":118.5,"n":272,"o":118.5,"t":"2025-07-22T04:00:00Z","v":36066,"vw":119.728872},{"c":119.15,"h":119.97,"l":118.205,"n":286,"o":119.97,"t":"2025-07-23T04:00:00Z","v":15960,"vw":118.867401},{"c":117.26,"h":118.75,"l":117.15,"n":359,"o":118.75,"t":"2025-07-24T04:00:00Z","v":14565,"vw":117.589847},{"c":118.1311,"h":118.35,"l":117.65,"n":205,"o":117.981,"t":"2025-07-25T04:00:00Z","v":7076,"vw":118.013994},{"c":116.4309,"h":118.41,"l":116.16,"n":387,"o":118.41,"t":"2025-07-28T04:00:00Z","v":14597,"vw":116.860732},{"c":117.46,"h":117.9378,"l":116.59,"n":178,"o":116.63,"t":"2025-07-29T04:00:00Z","v":7801,"vw":117.45512},{"c":116.6453,"h":117.94,"l":116.16,"n":186,"o":117.33,"t":"2025-07-30T04:00:00Z","v":8443,"vw":117.158186},{"c":117.3725,"h":118.7839,"l":116.08,"n":190,"o":116.08,"t":"2025-07-31T04:00:00Z","v":6979,"vw":118.235831},{"c":116.5049,"h":117.3051,"l":115.8208,"n":347,"o":116.69,"t":"2025-08-01T04:00:00Z","v":8242,"vw":116.565201},{"c":117.8088,"h":117.8088,"l":116.49,"n":285,"o":116.49,"t":"2025-08-04T04:00:00Z","v":42483,"vw":117.670455},{"c":118.2778,"h":118.8166,"l":117.85,"n":278,"o":117.85,"t":"2025-08-05T04:00:00Z","v":16235,"vw":118.252337},{"c":119.06,"h":119.5115,"l":117.46,"n":209,"o":117.46,"t":"2025-08-06T04:00:00Z","v":17051,"vw":118.430207},{"c":117.7766,"h":118.96,"l":117.235,"n":368,"o":118.96,"t":"2025-08-07T04:00:00Z","v":21068,"vw":117.803419},{"c":118.3989,"h":118.8,"l":117.985,"n":237,"o":118.34,"t":"2025-08-08T04:00:00Z","v":22202,"vw":118.300315},{"c":118.4463,"h":118.93,"l":118.18,"n":230,"o":118.93,"t":"2025-08-11T04:00:00Z","v":8627,"vw":118.522206},{"c":118.8588,"h":118.9158,"l":118.31,"n":497,"o":118.7,"t":"2025-08-12T04:00:00Z","v":8400,"vw":118.595963},{"c":120.9299,"h":120.9299,"l":119.569,"n":335,"o":120.055,"t":"2025-08-13T04:00:00Z","v":10718,"vw":120.333668},{"c":121.0138,"h":121.0138,"l":120.15,"n":228,"o":120.59,"t":"2025-08-14T04:00:00Z","v":75119,"vw":120.685179},{"c":119.6562,"h":121.4304,"l":119.61,"n":231,"o":121.415,"t":"2025-08-15T04:00:00Z","v":7366,"vw":120.454791},{"c":119.3305,"h":119.62,"l":119.21,"n":222,"o":119.26,"t":"2025-08-18T04:00:00Z","v":9973,"vw":119.336815},{"c":120.9472,"h":120.9472,"l":119.49,"n":168,"o":119.49,"t":"2025-08-19T04:00:00Z","v":3654,"vw":120.366985},{"c":122.4802,"h":122.78,"l":122,"n":228,"o":122,"t":"2025-08-20T04:00:00Z","v":6664,"vw":122.453512},{"c":122.2233,"h":122.6828,"l":122.0026,"n":175,"o":122.5818,"t":"2025-08-21T04:00:00Z","v":3496,"vw":122.377794},{"c":122.5454,"h":123.6553,"l":122.3607,"n":240,"o":122.86,"t":"2025-08-22T04:00:00Z","v":5812,"vw":123.093028},{"c":121.0741,"h":122.175,"l":121.0741,"n":302,"o":122.175,"t":"2025-08-25T04:00:00Z","v":9286,"vw":121.342737},{"c":121.0027,"h":121.1408,"l":120.575,"n":205,"o":121.063,"t":"2025-08-26T04:00:00Z","v":7552,"vw":120.875833},{"c":121.712,"h":122.1,"l":120.33,"n":230,"o":120.6,"t":"2025-08-27T04:00:00Z","v":7304,"vw":121.643011},{"c":121.28,"h":121.28,"l":120.745,"n":230,"o":121.2699,"t":"2025-08-28T04:00:00Z","v":23018,"vw":120.834775},{"c":121.4667,"h":122.2406,"l":121.05,"n":203,"o":121.05,"t":"2025-08-29T04:00:00Z","v":6843,"vw":121.579857},{"c":121.6885,"h":121.74,"l":120.8,"n":304,"o":121.45,"t":"2025-09-02T04:00:00Z","v":12463,"vw":121.237253},{"c":122.2874,"h":122.2874,"l":120.99,"n":324,"o":120.99,"t":"2025-09-03T04:00:00Z","v":5811,"vw":121.739499},{"c":123.4983,"h":123.6361,"l":122.938,"n":289,"o":123.4576,"t":"2025-09-04T04:00:00Z","v":6488,"vw":123.315808},{"c":121.3153,"h":123.4694,"l":121.12,"n":206,"o":123.08,"t":"2025-09-05T04:00:00Z","v":6122,"vw":121.90475},{"c":121.67,"h":121.67,"l":120.2926,"n":226,"o":121.41,"t":"2025-09-08T04:00:00Z","v":44435,"vw":120.947455},{"c":120.964,"h":121.79,"l":120.964,"n":229,"o":121.79,"t":"2025-09-09T04:00:00Z","v":4383,"vw":121.249003},{"c":120.7046,"h":120.96,"l":119.855,"n":277,"o":120.96,"t":"2025-09-10T04:00:00Z","v":16916,"vw":120.35724},{"c":123.0015,"h":123.0015,"l":120.56,"n":217,"o":120.56,"t":"2025-09-11T04:00:00Z","v":6917,"vw":121.44085},{"c":122.656,"h":122.8257,"l":122.4106,"n":209,"o":122.55,"t":"2025-09-12T04:00:00Z","v":3593,"vw":122.619098},{"c":120.6472,"h":122.67,"l":120.6472,"n":393,"o":122.19,"t":"2025-09-15T04:00:00Z","v":24998,"vw":122.141378},{"c":119.2765,"h":120.5,"l":119.17,"n":261,"o":120.4,"t":"2025-09-16T04:00:00Z","v":4723,"vw":119.553207},{"c":119.9383,"h":120.715,"l":119.01,"n":209,"o":119.01,"t":"2025-09-17T04:00:00Z","v":7798,"vw":119.913972},{"c":121.2236,"h":121.65,"l":120.4362,"n":209,"o":120.4663,"t":"2025-09-18T04:00:00Z","v":9648,"vw":121.030582},{"c":120.7457,"h":121.11,"l":120.5869,"n":143,"o":121.11,"t":"2025-09-19T04:00:00Z","v":6314,"vw":120.780729},{"c":120.5977,"h":120.76,"l":119.81,"n":488,"o":119.92,"t":"2025-09-22T04:00:00Z","v":305777,"vw":120.413607},{"c":120.7734,"h":121.41,"l":120.09,"n":313,"o":120.09,"t":"2025-09-23T04:00:00Z","v":83545,"vw":120.782066},{"c":121.7595,"h":121.7849,"l":120.41,"n":550,"o":120.41,"t":"2025-09-24T04:00:00Z","v":69568,"vw":121.08107},{"c":121.4008,"h":122.531,"l":120.75,"n":511,"o":121.59,"t":"2025-09-25T04:00:00Z","v":21982,"vw":121.299877},{"c":122.8803,"h":123.245,"l":121.8,"n":265,"o":121.8,"t":"2025-09-26T04:00:00Z","v":24647,"vw":122.688882},{"c":122.2528,"h":122.57,"l":121.825,"n":259,"o":122.57,"t":"2025-09-29T04:00:00Z","v":22862,"vw":121.948189},{"c":123.677,"h":123.677,"l":121.86,"n":250,"o":121.86,"t":"2025-09-30T04:00:00Z","v":5042,"vw":123.125587},{"c":123.2478,"h":124.2013,"l":123.2478,"n":286,"o":123.5284,"t":"2025-10-01T04:00:00Z","v":33127,"vw":123.669101},{"c":123.2613,"h":123.4167,"l":122.6,"n":217,"o":123.15,"t":"2025-10-02T04:00:00Z","v":9879,"vw":123.063161},{"c":124.8883,"h":125.24,"l":123.07,"n":310,"o":123.07,"t":"2025-10-03T04:00:00Z","v":11051,"vw":124.690317},{"c":125.2,"h":125.5819,"l":124.59,"n":282,"o":125.52,"t":"2025-10-06T04:00:00Z","v":9938,"vw":124.935291},{"c":125.8481,"h":126.07,"l":125.3815,"n":284,"o":125.685,"t":"2025-10-07T04:00:00Z","v":20246,"vw":125.73857},{"c":125.5547,"h":126.49,"l":125.5547,"n":290,"o":126.49,"t":"2025-10-08T04:00:00Z","v":17426,"vw":126.067107},{"c":123.82,"h":125.34,"l":123.49,"n":252,"o":125.28,"t":"2025-10-09T04:00:00Z","v":14978,"vw":124.261285},{"c":122.29,"h":123.9586,"l":122.16,"n":255,"o":123.61,"t":"2025-10-10T04:00:00Z","v":13506,"vw":123.20408},{"c":122.3158,"h":122.7419,"l":121.33,"n":376,"o":122.57,"t":"2025-10-13T04:00:00Z","v":22950,"vw":122.294304},{"c":124.1,"h":124.25,"l":122.855,"n":268,"o":122.9488,"t":"2025-10-14T04:00:00Z","v":28938,"vw":123.13388},{"c":120.6808,"h":122,"l":119.8967,"n":429,"o":122,"t":"2025-10-15T04:00:00Z","v":19340,"vw":120.635254},{"c":116.79,"h":119.93,"l":116.65,"n":595,"o":119.93,"t":"2025-10-16T04:00:00Z","v":33728,"vw":117.381077},{"c":117.6736,"h":117.979,"l":117.365,"n":294,"o":117.47,"t":"2025-10-17T04:00:00Z","v":19696,"vw":117.668511},{"c":117.7032,"h":118.02,"l":117.24,"n":588,"o":117.65,"t":"2025-10-20T04:00:00Z","v":46947,"vw":117.6657},{"c":118.46,"h":118.91,"l":117.1801,"n":375,"o":117.35,"t":"2025-10-21T04:00:00Z","v":23583,"vw":118.416252},{"c":118.57,"h":119.54,"l":117.865,"n":243,"o":118.38,"t":"2025-10-22T04:00:00Z","v":11749,"vw":118.554733},{"c":118.4954,"h":118.74,"l":117.7301,"n":283,"o":117.95,"t":"2025-10-23T04:00:00Z","v":13336,"vw":118.451443},{"c":118.4869,"h":119,"l":118.09,"n":303,"o":118.32,"t":"2025-10-24T04:00:00Z","v":17576,"vw":118.447514},{"c":118.135,"h":118.53,"l":117.94,"n":319,"o":118.47,"t":"2025-10-27T04:00:00Z","v":12770,"vw":118.248448},{"c":115.42,"h":117.92,"l":115.17,"n":792,"o":117.92,"t":"2025-10-28T04:00:00Z","v":108556,"vw":116.637819},{"c":115.2322,"h":115.88,"l":114.62,"n":556,"o":114.9,"t":"2025-10-29T04:00:00Z","v":38226,"vw":115.231107},{"c":116.3,"h":117.0141,"l":115.03,"n":441,"o":115.03,"t":"2025-10-30T04:00:00Z","v":60804,"vw":116.714974},{"c":116.3765,"h":116.72,"l":115.8391,"n":389,"o":116.52,"t":"2025-10-31T04:00:00Z","v":27930,"vw":116.162515},{"c":116,"h":116.015,"l":114.8,"n":432,"o":115.8,"t":"2025-11-03T05:00:00Z","v":70963,"vw":115.813629},{"c":118.9,"h":118.9099,"l":115.64,"n":546,"o":115.64,"t":"2025-11-04T05:00:00Z","v":44698,"vw":118.545211},{"c":119.06,"h":119.85,"l":118.76,"n":461,"o":118.76,"t":"2025-11-05T05:00:00Z","v":16803,"vw":119.350183},{"c":118.87,"h":119.52,"l":118.75,"n":613,"o":119.41,"t":"2025-11-06T05:00:00Z","v":39977,"vw":119.013795},{"c":120.95,"h":120.95,"l":118.72,"n":261,"o":118.72,"t":"2025-11-07T05:00:00Z","v":8941,"vw":120.268356},{"c":121.59,"h":121.995,"l":120.405,"n":370,"o":121.18,"t":"2025-11-10T05:00:00Z","v":6946,"vw":121.257236},{"c":122.2819,"h":122.5456,"l":121.8,"n":201,"o":122.2999,"t":"2025-11-11T05:00:00Z","v":6666,"vw":122.298228},{"c":123.07,"h":123.2375,"l":122.3,"n":267,"o":122.3,"t":"2025-11-12T05:00:00Z","v":6596,"vw":122.949643},{"c":123.605,"h":124.13,"l":123.57,"n":327,"o":123.6,"t":"2025-11-13T05:00:00Z","v":7860,"vw":123.807427},{"c":123.6882,"h":124.27,"l":123.02,"n":359,"o":123.8384,"t":"2025-11-14T05:00:00Z","v":6831,"vw":123.750618},{"c":122.3904,"h":124.1914,"l":122.37,"n":391,"o":123.57,"t":"2025-11-17T05:00:00Z","v":17154,"vw":123.203383},{"c":123.092,"h":123.688,"l":122.7,"n":196,"o":122.7,"t":"2025-11-18T05:00:00Z","v":7116,"vw":123.207728},{"c":121.9049,"h":122.45,"l":121.4401,"n":243,"o":122.1253,"t":"2025-11-19T05:00:00Z","v":22981,"vw":122.204053},{"c":122.666,"h":123.52,"l":122.1577,"n":201,"o":123.52,"t":"2025-11-20T05:00:00Z","v":10887,"vw":122.89116},{"c":123.8206,"h":124.84,"l":122.84,"n":325,"o":122.85,"t":"2025-11-21T05:00:00Z","v":15521,"vw":123.777944},{"c":123.18,"h":123.58,"l":122.96,"n":325,"o":123.3015,"t":"2025-11-24T05:00:00Z","v":7679,"vw":123.328011},{"c":124.3134,"h":124.81,"l":123.58,"n":198,"o":123.58,"t":"2025-11-25T05:00:00Z","v":5496,"vw":124.582624},{"c":124.9023,"h":125.43,"l":124.12,"n":226,"o":124.12,"t":"2025-11-26T05:00:00Z","v":5206,"vw":125.044198},{"c":124.6159,"h":125.31,"l":124.6159,"n":114,"o":125.31,"t":"2025-11-28T05:00:00Z","v":2086,"vw":124.955586},{"c":123.6283,"h":125.3,"l":123.59,"n":276,"o":123.9,"t":"2025-12-01T05:00:00Z","v":7928,"vw":124.334848},{"c":123.2278,"h":123.605,"l":122.8701,"n":173,"o":123.54,"t":"2025-12-02T05:00:00Z","v":11791,"vw":123.297481},{"c":122.63,"h":123.25,"l":121.74,"n":378,"o":123.25,"t":"2025-12-03T05:00:00Z","v":12791,"vw":122.479044},{"c":122.3844,"h":123.0529,"l":122.35,"n":203,"o":122.92,"t":"2025-12-04T05:00:00Z","v":5566,"vw":122.818694},{"c":121.18,"h":122.69,"l":120.5,"n":509,"o":122.69,"t":"2025-12-05T05:00:00Z","v":27552,"vw":121.393108},{"c":120.7535,"h":121.22,"l":120,"n":346,"o":120,"t":"2025-12-08T05:00:00Z","v":12439,"vw":120.574522},{"c":121.45,"h":122.2005,"l":121,"n":160,"o":121,"t":"2025-12-09T05:00:00Z","v":6729,"vw":121.663329},{"c":122.2433,"h":122.5823,"l":121.791,"n":133,"o":122.05,"t":"2025-12-10T05:00:00Z","v":3985,"vw":122.135603},{"c":125.1696,"h":125.57,"l":122.18,"n":386,"o":122.18,"t":"2025-12-11T05:00:00Z","v":19050,"vw":125.237163},{"c":126.4016,"h":126.4016,"l":125.07,"n":240,"o":125.07,"t":"2025-12-12T05:00:00Z","v":19499,"vw":126.15175},{"c":127.8799,"h":127.8799,"l":126.808,"n":247,"o":127,"t":"2025-12-15T05:00:00Z","v":8888,"vw":127.404219},{"c":127.0881,"h":128,"l":126.47,"n":194,"o":127.64,"t":"2025-12-16T05:00:00Z","v":5770,"vw":127.027187},{"c":127.45,"h":127.76,"l":126.57,"n":592,"o":127.22,"t":"2025-12-17T05:00:00Z","v":21132,"vw":127.246254},{"c":127.6712,"h":127.91,"l":126.91,"n":201,"o":126.91,"t":"2025-12-18T05:00:00Z","v":5628,"vw":127.502661},{"c":127.5881,"h":127.9,"l":127.42,"n":223,"o":127.42,"t":"2025-12-19T05:00:00Z","v":7794,"vw":127.691089},{"c":127.8876,"h":128.359,"l":127.1407,"n":213,"o":127.23,"t":"2025-12-22T05:00:00Z","v":4412,"vw":128.041581},{"c":127.87,"h":128.45,"l":127.15,"n":7060,"o":128.01,"t":"2025-12-23T05:00:00Z","v":1138465,"vw":127.891635},{"c":128.2288,"h":128.7,"l":128.17,"n":270,"o":128.34,"t":"2025-12-24T05:00:00Z","v":23555,"vw":128.605127},{"c":128,"h":128.49,"l":127.5809,"n":406,"o":128.49,"t":"2025-12-26T05:00:00Z","v":28261,"vw":127.91678},{"c":128.261,"h":128.4835,"l":127.96,"n":228,"o":127.96,"t":"2025-12-29T05:00:00Z","v":4979,"vw":128.285016},{"c":128.36,"h":128.5827,"l":127.951,"n":241,"o":128.285,"t":"2025-12-30T05:00:00Z","v":8297,"vw":128.185244},{"c":127.2961,"h":128,"l":127.14,"n":308,"o":127.82,"t":"2025-12-31T05:00:00Z","v":17862,"vw":127.721172},{"c":125.15,"h":127.7,"l":124.93,"n":439,"o":127.7,"t":"2026-01-02T05:00:00Z","v":22289,"vw":125.578706},{"c":127.08,"h":127.6889,"l":124.22,"n":555,"o":125.36,"t":"2026-01-05T05:00:00Z","v":18335,"vw":126.04732},{"c":125.5378,"h":126.545,"l":124.7101,"n":589,"o":126.08,"t":"2026-01-06T05:00:00Z","v":30701,"vw":125.559657},{"c":124.72,"h":125.77,"l":124.19,"n":407,"o":125.77,"t":"2026-01-07T05:00:00Z","v":17329,"vw":124.980612},{"c":126.4106,"h":126.85,"l":124.42,"n":227,"o":124.42,"t":"2026-01-08T05:00:00Z","v":7611,"vw":126.422216},{"c":125.2817,"h":126.372,"l":125.2817,"n":187,"o":126.27,"t":"2026-01-09T05:00:00Z","v":12244,"vw":125.906949},{"c":124.99,"h":125.695,"l":124.41,"n":448,"o":124.73,"t":"2026-01-12T05:00:00Z","v":27355,"vw":124.880438},{"c":121.93,"h":124.97,"l":121.74,"n":787,"o":124.97,"t":"2026-01-13T05:00:00Z","v":22796,"vw":123.073168},{"c":122.61,"h":123.05,"l":121.61,"n":300,"o":121.61,"t":"2026-01-14T05:00:00Z","v":9204,"vw":122.463175},{"c":122.324,"h":123.265,"l":122.06,"n":229,"o":123.1,"t":"2026-01-15T05:00:00Z","v":8371,"vw":122.739353},{"c":121.7761,"h":122.13,"l":121.42,"n":290,"o":121.54,"t":"2026-01-16T05:00:00Z","v":22841,"vw":121.809778},{"c":121.5366,"h":122.34,"l":121.02,"n":486,"o":121.02,"t":"2026-01-20T05:00:00Z","v":23086,"vw":121.776235},{"c":121.21,"h":121.64,"l":120,"n":316,"o":121.64,"t":"2026-01-21T05:00:00Z","v":14000,"vw":120.617369},{"c":121.54,"h":121.57,"l":120.37,"n":324,"o":121.17,"t":"2026-01-22T05:00:00Z","v":15220,"vw":121.136563},{"c":121.49,"h":121.8,"l":120.725,"n":294,"o":121.75,"t":"2026-01-23T05:00:00Z","v":17798,"vw":121.106099},{"c":122.46,"h":123.1,"l":121.46,"n":237,"o":121.46,"t":"2026-01-26T05:00:00Z","v":10495,"vw":122.321419},{"c":120.97,"h":121.82,"l":120.43,"n":405,"o":121.82,"t":"2026-01-27T05:00:00Z","v":18950,"vw":121.070397},{"c":121.3746,"h":121.86,"l":119.83,"n":259,"o":119.83,"t":"2026-01-28T05:00:00Z","v":12770,"vw":121.330139},{"c":122.8128,"h":123.2999,"l":121.84,"n":399,"o":122.43,"t":"2026-01-29T05:00:00Z","v":28436,"vw":122.435432},{"c":123.6801,"h":123.6801,"l":122.43,"n":224,"o":123.14,"t":"2026-01-30T05:00:00Z","v":9917,"vw":123.297216},{"c":123.6563,"h":124.8289,"l":123.27,"n":308,"o":123.47,"t":"2026-02-02T05:00:00Z","v":10630,"vw":123.84216},{"c":124.3685,"h":124.99,"l":122.84,"n":396,"o":122.84,"t":"2026-02-03T05:00:00Z","v":20043,"vw":124.473071},{"c":126.99,"h":128.05,"l":125.02,"n":329,"o":125.02,"t":"2026-02-04T05:00:00Z","v":17927,"vw":126.965746},{"c":127.1717,"h":129,"l":127.12,"n":519,"o":127.27,"t":"2026-02-05T05:00:00Z","v":20644,"vw":128.144012},{"c":126.8332,"h":128.13,"l":126.61,"n":228,"o":127.38,"t":"2026-02-06T05:00:00Z","v":8776,"vw":127.340327},{"c":121.4,"h":126.48,"l":121.24,"n":535,"o":126.48,"t":"2026-02-09T05:00:00Z","v":29910,"vw":122.702044},{"c":122.41,"h":122.7,"l":121.142,"n":275,"o":121.82,"t":"2026-02-10T05:00:00Z","v":20060,"vw":122.023582},{"c":122.11,"h":122.75,"l":120.81,"n":259,"o":121.71,"t":"2026-02-11T05:00:00Z","v":17414,"vw":121.973838},{"c":122.98,"h":123.685,"l":121.5475,"n":1018,"o":122.11,"t":"2026-02-12T05:00:00Z","v":114164,"vw":122.438777},{"c":121.99,"h":122.94,"l":121.08,"n":311,"o":122.94,"t":"2026-02-13T05:00:00Z","v":14657,"vw":121.931967},{"c":124.19,"h":124.37,"l":121.84,"n":381,"o":121.84,"t":"2026-02-17T05:00:00Z","v":33792,"vw":123.532044},{"c":123.34,"h":124.66,"l":122.49,"n":274,"o":124.66,"t":"2026-02-18T05:00:00Z","v":15617,"vw":123.556699},{"c":123.31,"h":123.8645,"l":122.81,"n":186,"o":123.8645,"t":"2026-02-19T05:00:00Z","v":7891,"vw":123.042879},{"c":123.9478,"h":123.99,"l":122.65,"n":283,"o":123.41,"t":"2026-02-20T05:00:00Z","v":20323,"vw":123.566649},{"c":122.8362,"h":124.615,"l":122.8,"n":286,"o":123.48,"t":"2026-02-23T05:00:00Z","v":15559,"vw":123.536379},{"c":123.7337,"h":123.82,"l":122.39,"n":221,"o":122.52,"t":"2026-02-24T05:00:00Z","v":37537,"vw":122.54833},{"c":124.0339,"h":124.19,"l":123,"n":202,"o":123.78,"t":"2026-02-25T05:00:00Z","v":7245,"vw":123.846387},{"c":125.8054,"h":125.83,"l":124.84,"n":292,"o":124.84,"t":"2026-02-26T05:00:00Z","v":15639,"vw":125.645711},{"c":126.4396,"h":126.68,"l":125.47,"n":217,"o":125.475,"t":"2026-02-27T05:00:00Z","v":11168,"vw":126.150965},{"c":127.6536,"h":127.97,"l":124.56,"n":489,"o":124.56,"t":"2026-03-02T05:00:00Z","v":14286,"vw":126.834132},{"c":126.67,"h":126.67,"l":124.772,"n":216,"o":126.12,"t":"2026-03-03T05:00:00Z","v":6357,"vw":125.7242},{"c":126.1679,"h":126.38,"l":125.25,"n":366,"o":125.28,"t":"2026-03-04T05:00:00Z","v":21831,"vw":126.088909},{"c":125.3909,"h":125.7522,"l":124.89,"n":468,"o":125.315,"t":"2026-03-05T05:00:00Z","v":11905,"vw":125.394622},{"c":125.11,"h":125.1142,"l":123.4744,"n":304,"o":124.22,"t":"2026-03-06T05:00:00Z","v":4987,"vw":124.439741},{"c":122.85,"h":123.775,"l":122.14,"n":533,"o":123.38,"t":"2026-03-09T04:00:00Z","v":17795,"vw":122.588969},{"c":121.6984,"h":123.3,"l":121.6984,"n":449,"o":123.3,"t":"2026-03-10T04:00:00Z","v":10313,"vw":122.203136},{"c":120.4897,"h":121.6,"l":120.09,"n":524,"o":121.6,"t":"2026-03-11T04:00:00Z","v":15433,"vw":120.345596},{"c":120.65,"h":121.55,"l":119.56,"n":638,"o":119.56,"t":"2026-03-12T04:00:00Z","v":24540,"vw":121.009002},{"c":121.02,"h":121.795,"l":120.73,"n":287,"o":120.73,"t":"2026-03-13T04:00:00Z","v":14141,"vw":121.308236},{"c":121.8719,"h":122.57,"l":121.4,"n":277,"o":121.53,"t":"2026-03-16T04:00:00Z","v":7897,"vw":122.118955},{"c":121.5297,"h":123.34,"l":121.49,"n":396,"o":123.2,"t":"2026-03-17T04:00:00Z","v":12295,"vw":122.478066},{"c":119.81,"h":121.57,"l":119.69,"n":270,"o":121.57,"t":"2026-03-18T04:00:00Z","v":14450,"vw":120.385151},{"c":118.8722,"h":120.42,"l":118.5,"n":632,"o":119.6,"t":"2026-03-19T04:00:00Z","v":18990,"vw":119.666314},{"c":119.78,"h":120.36,"l":118.64,"n":372,"o":118.64,"t":"2026-03-20T04:00:00Z","v":33447,"vw":119.896013},{"c":119.5539,"h":120.2,"l":119.5539,"n":219,"o":119.9235,"t":"2026-03-23T04:00:00Z","v":8498,"vw":119.961417},{"c":119.3256,"h":120.24,"l":118.97,"n":285,"o":118.97,"t":"2026-03-24T04:00:00Z","v":10147,"vw":119.776031},{"c":118.39,"h":120.11,"l":117.94,"n":265,"o":120.1,"t":"2026-03-25T04:00:00Z","v":21524,"vw":118.479101},{"c":118.6211,"h":119.3899,"l":118.2501,"n":479,"o":118.6,"t":"2026-03-26T04:00:00Z","v":17762,"vw":118.608893},{"c":116.36,"h":119.17,"l":116.21,"n":345,"o":118.87,"t":"2026-03-27T04:00:00Z","v":14379,"vw":118.009677},{"c":118.83,"h":119.38,"l":116.74,"n":204,"o":116.78,"t":"2026-03-30T04:00:00Z","v":9627,"vw":118.259343},{"c":118.9817,"h":119.915,"l":118.25,"n":165,"o":118.25,"t":"2026-03-31T04:00:00Z","v":4428,"vw":118.770884},{"c":118.14,"h":119.1699,"l":117.62,"n":238,"o":118.23,"t":"2026-04-01T04:00:00Z","v":14679,"vw":118.3596},{"c":119.4697,"h":119.82,"l":117.78,"n":256,"o":117.78,"t":"2026-04-02T04:00:00Z","v":16418,"vw":119.021709},{"c":119.9922,"h":119.9922,"l":118.81,"n":252,"o":118.81,"t":"2026-04-06T04:00:00Z","v":20021,"vw":119.644992},{"c":119.658,"h":120.4446,"l":119.17,"n":168,"o":119.36,"t":"2026-04-07T04:00:00Z","v":7133,"vw":119.961883},{"c":121.8403,"h":121.8403,"l":120.177,"n":243,"o":121.33,"t":"2026-04-08T04:00:00Z","v":16057,"vw":120.979045},{"c":121.8773,"h":122.9399,"l":121.4401,"n":159,"o":121.78,"t":"2026-04-09T04:00:00Z","v":6271,"vw":122.085596},{"c":119.0917,"h":120.68,"l":118.685,"n":258,"o":120.68,"t":"2026-04-10T04:00:00Z","v":13185,"vw":119.354593},{"c":121.5339,"h":121.5339,"l":119.09,"n":279,"o":119.09,"t":"2026-04-13T04:00:00Z","v":19647,"vw":120.383732},{"c":120.8487,"h":121.3255,"l":120.525,"n":229,"o":120.525,"t":"2026-04-14T04:00:00Z","v":23531,"vw":121.03089},{"c":121.9683,"h":122.64,"l":120.8158,"n":214,"o":120.8158,"t":"2026-04-15T04:00:00Z","v":9181,"vw":122.341246},{"c":122.9376,"h":123.145,"l":122.23,"n":210,"o":122.23,"t":"2026-04-16T04:00:00Z","v":12190,"vw":122.811713},{"c":123.1934,"h":124.27,"l":123.13,"n":161,"o":123.17,"t":"2026-04-17T04:00:00Z","v":9423,"vw":123.454243},{"c":122.7043,"h":123.9899,"l":122.5,"n":221,"o":122.72,"t":"2026-04-20T04:00:00Z","v":8248,"vw":122.923795},{"c":123.5768,"h":123.5768,"l":122.8686,"n":173,"o":122.95,"t":"2026-04-21T04:00:00Z","v":5074,"vw":123.041554},{"c":121.9313,"h":123.81,"l":121.38,"n":282,"o":123.81,"t":"2026-04-22T04:00:00Z","v":18386,"vw":121.86079},{"c":122.9153,"h":123.19,"l":122.09,"n":241,"o":122.66,"t":"2026-04-23T04:00:00Z","v":9533,"vw":122.285508},{"c":120.6098,"h":123.01,"l":120.485,"n":150,"o":123.01,"t":"2026-04-24T04:00:00Z","v":22754,"vw":121.587241},{"c":120.9,"h":122.07,"l":120.51,"n":182,"o":120.51,"t":"2026-04-27T04:00:00Z","v":9868,"vw":121.414891},{"c":121.5099,"h":122.27,"l":120.72,"n":254,"o":120.72,"t":"2026-04-28T04:00:00Z","v":25959,"vw":121.246195},{"c":119.95,"h":121.51,"l":119.7051,"n":176,"o":121.13,"t":"2026-04-29T04:00:00Z","v":14815,"vw":120.056554},{"c":119.8066,"h":119.82,"l":118.24,"n":193,"o":119.15,"t":"2026-04-30T04:00:00Z","v":7272,"vw":119.134398},{"c":119.05,"h":121.55,"l":119.05,"n":437,"o":120.68,"t":"2026-05-01T04:00:00Z","v":13394,"vw":120.769469},{"c":118.5733,"h":119.88,"l":118.1941,"n":264,"o":118.52,"t":"2026-05-04T04:00:00Z","v":11947,"vw":118.791457},{"c":118.7,"h":119.28,"l":118.53,"n":203,"o":118.675,"t":"2026-05-05T04:00:00Z","v":10933,"vw":118.922635},{"c":117.9259,"h":119.9737,"l":117.9259,"n":312,"o":118.74,"t":"2026-05-06T04:00:00Z","v":7707,"vw":118.619743},{"c":118.18,"h":118.685,"l":117.22,"n":194,"o":117.46,"t":"2026-05-07T04:00:00Z","v":7060,"vw":117.981081},{"c":117.6581,"h":118.3856,"l":116.91,"n":220,"o":118.1,"t":"2026-05-08T04:00:00Z","v":8448,"vw":117.694318},{"c":117.76,"h":118.6,"l":117.25,"n":305,"o":117.98,"t":"2026-05-11T04:00:00Z","v":25107,"vw":117.906352},{"c":118.25,"h":119,"l":117.26,"n":223,"o":117.53,"t":"2026-05-12T04:00:00Z","v":7436,"vw":118.058492},{"c":116.6,"h":118.67,"l":115.84,"n":286,"o":117.4069,"t":"2026-05-13T04:00:00Z","v":9293,"vw":117.388364},{"c":117.75,"h":118.25,"l":116.77,"n":192,"o":116.77,"t":"2026-05-14T04:00:00Z","v":6355,"vw":117.64137},{"c":118.8344,"h":119.47,"l":118.5202,"n":400,"o":119.11,"t":"2026-05-15T04:00:00Z","v":15665,"vw":118.819811},{"c":121.6141,"h":121.9,"l":120.905,"n":339,"o":121,"t":"2026-05-18T04:00:00Z","v":23103,"vw":121.569757},{"c":121.32,"h":122.92,"l":121.07,"n":213,"o":121.225,"t":"2026-05-19T04:00:00Z","v":9044,"vw":121.667893},{"c":121.17,"h":121.42,"l":120.7401,"n":188,"o":120.97,"t":"2026-05-20T04:00:00Z","v":7500,"vw":121.02382},{"c":121.23,"h":121.44,"l":119.94,"n":196,"o":121.4,"t":"2026-05-21T04:00:00Z","v":5198,"vw":120.989162},{"c":120.6285,"h":121.32,"l":120.42,"n":279,"o":121.195,"t":"2026-05-22T04:00:00Z","v":6472,"vw":120.733269},{"c":119.876,"h":120.5,"l":119.75,"n":216,"o":120.27,"t":"2026-05-26T04:00:00Z","v":9275,"vw":120.27694},{"c":117.97,"h":120.8332,"l":117.8003,"n":314,"o":119.16,"t":"2026-05-27T04:00:00Z","v":6268,"vw":118.596779},{"c":116.4951,"h":118.5399,"l":116.4951,"n":327,"o":117.37,"t":"2026-05-28T04:00:00Z","v":7558,"vw":117.121937},{"c":115.3198,"h":116.5936,"l":115.15,"n":315,"o":116.41,"t":"2026-05-29T04:00:00Z","v":9223,"vw":116.14014},{"c":115.938,"h":116.39,"l":115.21,"n":261,"o":115.21,"t":"2026-06-01T04:00:00Z","v":18581,"vw":115.802926},{"c":116.09,"h":116.97,"l":115.1555,"n":231,"o":116,"t":"2026-06-02T04:00:00Z","v":13994,"vw":116.626778},{"c":115.1334,"h":116.26,"l":114.87,"n":281,"o":115.55,"t":"2026-06-03T04:00:00Z","v":9067,"vw":115.285599},{"c":116.59,"h":118.26,"l":116.38,"n":226,"o":117.77,"t":"2026-06-04T04:00:00Z","v":18294,"vw":117.19997},{"c":120.52,"h":120.7,"l":117.8,"n":251,"o":117.85,"t":"2026-06-05T04:00:00Z","v":7545,"vw":119.894706},{"c":118.91,"h":120.02,"l":118.26,"n":285,"o":120.02,"t":"2026-06-08T04:00:00Z","v":13667,"vw":119.156356},{"c":119.4321,"h":120.4239,"l":118.85,"n":244,"o":118.9446,"t":"2026-06-09T04:00:00Z","v":7717,"vw":119.623105},{"c":121.5834,"h":122.33,"l":119.2,"n":179,"o":119.2,"t":"2026-06-10T04:00:00Z","v":23153,"vw":121.48502},{"c":121.2369,"h":122.89,"l":121.2369,"n":175,"o":122.89,"t":"2026-06-11T04:00:00Z","v":4786,"vw":121.91907},{"c":121.8877,"h":122,"l":120.3378,"n":166,"o":120.86,"t":"2026-06-12T04:00:00Z","v":6499,"vw":121.578626},{"c":121.2932,"h":122.1499,"l":121.19,"n":260,"o":121.42,"t":"2026-06-15T04:00:00Z","v":7136,"vw":121.699532},{"c":122.067,"h":122.69,"l":121.525,"n":268,"o":122,"t":"2026-06-16T04:00:00Z","v":16952,"vw":121.982798},{"c":121.5209,"h":122.3528,"l":121.035,"n":178,"o":122.3528,"t":"2026-06-17T04:00:00Z","v":19944,"vw":122.038089},{"c":120.4747,"h":121.44,"l":119.865,"n":214,"o":121.44,"t":"2026-06-18T04:00:00Z","v":10458,"vw":120.225589},{"c":120.3344,"h":121.7599,"l":119.9661,"n":253,"o":120.22,"t":"2026-06-22T04:00:00Z","v":9143,"vw":120.796418},{"c":123.2906,"h":123.2906,"l":120.44,"n":236,"o":120.44,"t":"2026-06-23T04:00:00Z","v":39006,"vw":122.781232},{"c":124.7872,"h":125.5,"l":124.0598,"n":290,"o":124.095,"t":"2026-06-24T04:00:00Z","v":10619,"vw":124.90781},{"c":122.9612,"h":125.86,"l":122.9612,"n":391,"o":124.31,"t":"2026-06-25T04:00:00Z","v":15996,"vw":124.277155},{"c":127.0712,"h":127.0712,"l":123.3,"n":283,"o":123.3,"t":"2026-06-26T04:00:00Z","v":10242,"vw":125.328248},{"c":127.1395,"h":127.3469,"l":126.05,"n":319,"o":126.8699,"t":"2026-06-29T04:00:00Z","v":15431,"vw":126.681528},{"c":126.765,"h":127.675,"l":126.3854,"n":290,"o":126.65,"t":"2026-06-30T04:00:00Z","v":13514,"vw":127.028828},{"c":129.7927,"h":130.5362,"l":126.87,"n":408,"o":126.87,"t":"2026-07-01T04:00:00Z","v":19775,"vw":129.727061},{"c":133.7859,"h":133.7859,"l":129.76,"n":330,"o":130.28,"t":"2026-07-02T04:00:00Z","v":15890,"vw":132.318668},{"c":132.79,"h":133.96,"l":132.28,"n":432,"o":133.96,"t":"2026-07-06T04:00:00Z","v":108021,"vw":132.716939},{"c":134.255,"h":136.0984,"l":134.24,"n":383,"o":134.24,"t":"2026-07-07T04:00:00Z","v":25545,"vw":135.136964},{"c":133.0305,"h":134.47,"l":133.0305,"n":273,"o":133.46,"t":"2026-07-08T04:00:00Z","v":20932,"vw":133.593545},{"c":131.8245,"h":133.03,"l":131.8245,"n":276,"o":133.03,"t":"2026-07-09T04:00:00Z","v":9735,"vw":132.335997},{"c":132.2467,"h":132.8,"l":131.62,"n":250,"o":132.48,"t":"2026-07-10T04:00:00Z","v":7186,"vw":131.99073},{"c":134.74,"h":134.74,"l":131.99,"n":293,"o":131.99,"t":"2026-07-13T04:00:00Z","v":11651,"vw":134.008685},{"c":132.139,"h":135.36,"l":132.139,"n":319,"o":135.36,"t":"2026-07-14T04:00:00Z","v":15951,"vw":132.66397},{"c":128.1231,"h":130.07,"l":127.91,"n":693,"o":130.07,"t":"2026-07-15T04:00:00Z","v":27166,"vw":129.086792},{"c":130.9,"h":130.93,"l":128.33,"n":260,"o":128.44,"t":"2026-07-16T04:00:00Z","v":12610,"vw":129.87691},{"c":133.4871,"h":135.08,"l":132.8585,"n":637,"o":134.25,"t":"2026-07-17T04:00:00Z","v":22442,"vw":133.495727},{"c":133.5863,"h":134,"l":132.7822,"n":197,"o":132.7822,"t":"2026-07-20T04:00:00Z","v":19605,"vw":133.671952},{"c":132.5582,"h":133.935,"l":131.81,"n":358,"o":133.2766,"t":"2026-07-21T04:00:00Z","v":14343,"vw":132.647323},{"c":130.77,"h":131.76,"l":130.36,"n":304,"o":131.76,"t":"2026-07-22T04:00:00Z","v":17970,"vw":130.753255},{"c":132.1395,"h":132.1395,"l":129.36,"n":284,"o":129.36,"t":"2026-07-23T04:00:00Z","v":6868,"vw":131.462954},{"c":134.962,"h":135.11,"l":132.2,"n":295,"o":132.2,"t":"2026-07-24T04:00:00Z","v":20761,"vw":134.183651},{"c":136.26,"h":136.95,"l":135.47,"n":429,"o":135.47,"t":"2026-07-27T04:00:00Z","v":44518,"vw":136.339364},{"c":139.8002,"h":139.85,"l":136.52,"n":550,"o":136.52,"t":"2026-07-28T04:00:00Z","v":29646,"vw":139.274374},{"c":139.3212,"h":140.37,"l":137.9303,"n":343,"o":139.98,"t":"2026-07-29T04:00:00Z","v":17224,"vw":139.481762},{"c":135.6478,"h":139.34,"l":134.1,"n":337,"o":138.835,"t":"2026-07-30T04:00:00Z","v":36760,"vw":135.407964},{"c":135.03,"h":135.7,"l":134.9644,"n":218,"o":135.44,"t":"2026-07-31T04:00:00Z","v":7339,"vw":135.401982},{"c":135.2193,"h":136.62,"l":134.86,"n":442,"o":136.62,"t":"2026-08-03T04:00:00Z","v":41968,"vw":135.115345},{"c":134.9566,"h":135.13,"l":134.14,"n":321,"o":135.02,"t":"2026-08-04T04:00:00Z","v":14322,"vw":134.433723},{"c":136.1492,"h":136.63,"l":135.2918,"n":257,"o":135.2918,"t":"2026-08-05T04:00:00Z","v":17754,"vw":135.683656},{"c":136.8008,"h":136.8008,"l":135.7301,"n":233,"o":136.355,"t":"2026-08-06T04:00:00Z","v":5402,"vw":136.197315},{"c":135.8526,"h":136.3199,"l":135.115,"n":271,"o":135.115,"t":"2026-08-07T04:00:00Z","v":7010,"vw":136.028947},{"c":135.12,"h":135.67,"l":134.4537,"n":531,"o":135.15,"t":"2026-08-10T04:00:00Z","v":163570,"vw":134.788067},{"c":134.27,"h":135.23,"l":133.995,"n":330,"o":134.39,"t":"2026-08-11T04:00:00Z","v":10864,"vw":134.738291},{"c":133.08,"h":133.935,"l":132.25,"n":380,"o":133.06,"t":"2026-08-12T04:00:00Z","v":12620,"vw":133.305174},{"c":133.472,"h":134,"l":132.66,"n":816,"o":133.985,"t":"2026-08-13T04:00:00Z","v":11253,"vw":133.140827},{"c":133.4,"h":133.93,"l":133.32,"n":236,"o":133.32,"t":"2026-08-14T04:00:00Z","v":8980,"vw":133.485531},{"c":131.62,"h":133.75,"l":131.4801,"n":263,"o":133.3,"t":"2026-08-17T04:00:00Z","v":6334,"vw":132.252952},{"c":132.46,"h":133.96,"l":132.46,"n":494,"o":132.965,"t":"2026-08-18T04:00:00Z","v":23126,"vw":133.043236},{"c":132.9,"h":134.5608,"l":132.87,"n":352,"o":133.41,"t":"2026-08-19T04:00:00Z","v":12351,"vw":133.62911},{"c":133.6673,"h":134.31,"l":132.91,"n":253,"o":132.91,"t":"2026-08-20T04:00:00Z","v":8174,"vw":133.545011},{"c":134.029,"h":134.6416,"l":133.83,"n":202,"o":133.83,"t":"2026-08-21T04:00:00Z","v":5759,"vw":134.289341},{"c":136.3484,"h":136.44,"l":133.57,"n":329,"o":133.57,"t":"2026-08-24T04:00:00Z","v":15939,"vw":136.114959},{"c":135.2219,"h":136.6,"l":135.01,"n":285,"o":136.6,"t":"2026-08-25T04:00:00Z","v":4254,"vw":135.475578},{"c":135.5718,"h":135.93,"l":134.75,"n":223,"o":134.75,"t":"2026-08-26T04:00:00Z","v":4671,"vw":135.660531},{"c":133.7803,"h":135.17,"l":133.59,"n":256,"o":135.17,"t":"2026-08-27T04:00:00Z","v":4556,"vw":133.815553},{"c":134.9847,"h":135.16,"l":134.4884,"n":280,"o":134.72,"t":"2026-08-28T04:00:00Z","v":6961,"vw":134.948283},{"c":132.6887,"h":135.12,"l":132.53,"n":450,"o":135.12,"t":"2026-08-31T04:00:00Z","v":20726,"vw":133.104351},{"c":132.67,"h":134.58,"l":132.43,"n":219,"o":134.58,"t":"2026-09-01T04:00:00Z","v":6054,"vw":132.852179},{"c":133.36,"h":134.0599,"l":133.1302,"n":253,"o":133.4,"t":"2026-09-02T04:00:00Z","v":7696,"vw":133.554605},{"c":135.1513,"h":135.6499,"l":133.77,"n":232,"o":133.77,"t":"2026-09-03T04:00:00Z","v":8133,"vw":134.896781},{"c":133.0055,"h":134.45,"l":132.93,"n":291,"o":134.32,"t":"2026-09-04T04:00:00Z","v":12367,"vw":133.718105},{"c":130.41,"h":133.1,"l":130.35,"n":459,"o":133.1,"t":"2026-09-08T04:00:00Z","v":28438,"vw":131.217076},{"c":129.3785,"h":131.0396,"l":129.1801,"n":297,"o":130.64,"t":"2026-09-09T04:00:00Z","v":10561,"vw":129.875678},{"c":129.6959,"h":130.4176,"l":129.2648,"n":237,"o":129.97,"t":"2026-09-10T04:00:00Z","v":11352,"vw":129.736339},{"c":129.8383,"h":131.35,"l":129.105,"n":339,"o":131.35,"t":"2026-09-11T04:00:00Z","v":9227,"vw":129.436495},{"c":132.07,"h":132.27,"l":131.4041,"n":407,"o":132.025,"t":"2026-09-14T04:00:00Z","v":27398,"vw":131.871143},{"c":131.5374,"h":132.12,"l":131.15,"n":311,"o":131.51,"t":"2026-09-15T04:00:00Z","v":57864,"vw":131.554235},{"c":130.4758,"h":131.51,"l":129.96,"n":288,"o":130.74,"t":"2026-09-16T04:00:00Z","v":15742,"vw":130.998885},{"c":129.7788,"h":130.4521,"l":129.2824,"n":379,"o":130.4521,"t":"2026-09-17T04:00:00Z","v":7804,"vw":129.667605},{"c":128.9568,"h":129.31,"l":128.39,"n":276,"o":128.68,"t":"2026-09-18T04:00:00Z","v":14532,"vw":128.926113},{"c":127.2626,"h":129.06,"l":127.2626,"n":399,"o":128.18,"t":"2026-09-21T04:00:00Z","v":9413,"vw":128.241748},{"c":125.26,"h":127.96,"l":124.37,"n":629,"o":127.96,"t":"2026-09-22T04:00:00Z","v":15689,"vw":125.770379},{"c":124.2242,"h":125.76,"l":124.2242,"n":342,"o":124.62,"t":"2026-09-23T04:00:00Z","v":8288,"vw":124.789106},{"c":123.5007,"h":125.5,"l":123.5007,"n":699,"o":125.5,"t":"2026-09-24T04:00:00Z","v":11873,"vw":124.376677},{"c":123.8402,"h":124.37,"l":123.1138,"n":307,"o":124.03,"t":"2026-09-25T04:00:00Z","v":5388,"vw":123.87151},{"c":123.437,"h":124.25,"l":123.16,"n":457,"o":124.25,"t":"2026-09-28T04:00:00Z","v":6824,"vw":123.465259},{"c":123.86,"h":124.0328,"l":122.85,"n":253,"o":122.85,"t":"2026-09-29T04:00:00Z","v":5012,"vw":123.441727},{"c":122.679,"h":124.17,"l":122.6,"n":260,"o":124.17,"t":"2026-09-30T04:00:00Z","v":6599,"vw":123.215889},{"c":124.26,"h":124.26,"l":123.16,"n":200,"o":123.3086,"t":"2026-10-01T04:00:00Z","v":5046,"vw":123.607452},{"c":123.686,"h":124.64,"l":123.3,"n":361,"o":124.64,"t":"2026-10-02T04:00:00Z","v":18950,"vw":123.461497},{"c":124.21,"h":124.2492,"l":122.9308,"n":391,"o":123.27,"t":"2026-10-05T04:00:00Z","v":43507,"vw":124.03814},{"c":124.6466,"h":125.31,"l":124.35,"n":379,"o":124.3678,"t":"2026-10-06T04:00:00Z","v":33781,"vw":124.790779},{"c":124.284,"h":125.065,"l":124.284,"n":833,"o":124.71,"t":"2026-10-07T04:00:00Z","v":21227,"vw":124.658985},{"c":127.1962,"h":127.36,"l":125.066,"n":238,"o":125.29,"t":"2026-10-08T04:00:00Z","v":5042,"vw":126.090269},{"c":126.2838,"h":127.6,"l":126.2838,"n":521,"o":126.91,"t":"2026-10-09T04:00:00Z","v":8457,"vw":126.800612},{"c":127.6176,"h":127.95,"l":126.62,"n":484,"o":127.15,"t":"2026-10-12T04:00:00Z","v":22256,"vw":127.60825},{"c":128.2233,"h":128.555,"l":127.58,"n":468,"o":127.58,"t":"2026-10-13T04:00:00Z","v":6898,"vw":128.29563},{"c":128.59,"h":128.8005,"l":126.0001,"n":402,"o":126.11,"t":"2026-10-14T04:00:00Z","v":6770,"vw":127.583187},{"c":131.0688,"h":132.52,"l":130.08,"n":338,"o":130.08,"t":"2026-10-15T04:00:00Z","v":9665,"vw":131.606106},{"c":133.64,"h":133.64,"l":130.53,"n":545,"o":130.53,"t":"2026-10-16T04:00:00Z","v":49426,"vw":132.299415},{"c":132.9349,"h":133.9,"l":132.58,"n":356,"o":133.9,"t":"2026-10-19T04:00:00Z","v":9367,"vw":132.830772},{"c":134.7262,"h":134.7262,"l":133.5,"n":266,"o":133.5,"t":"2026-10-20T04:00:00Z","v":4841,"vw":134.278066},{"c":134.7609,"h":134.825,"l":134.135,"n":375,"o":134.825,"t":"2026-10-21T04:00:00Z","v":40788,"vw":134.400318},{"c":138.8899,"h":138.8899,"l":134.44,"n":413,"o":134.44,"t":"2026-10-22T04:00:00Z","v":9931,"vw":138.178239}],"volatilityBars":[{"c":128.48,"h":129.06,"l":128.18,"n":12,"o":128.18,"t":"2026-09-21T13:30:00Z","v":773,"vw":128.73692},{"c":128.69,"h":128.69,"l":128.69,"n":5,"o":128.69,"t":"2026-09-21T14:00:00Z","v":325,"vw":128.69},{"c":128.6212,"h":128.6212,"l":128.6212,"n":1,"o":128.6212,"t":"2026-09-21T14:15:00Z","v":150,"vw":128.6212},{"c":128.4,"h":128.4,"l":128.4,"n":3,"o":128.4,"t":"2026-09-21T15:00:00Z","v":125,"vw":128.4},{"c":128.59,"h":128.59,"l":128.59,"n":4,"o":128.59,"t":"2026-09-21T15:15:00Z","v":197,"vw":128.59},{"c":128.435,"h":128.435,"l":128.34,"n":6,"o":128.34,"t":"2026-09-21T15:30:00Z","v":1080,"vw":128.389665},{"c":128.5509,"h":128.6299,"l":128.44,"n":8,"o":128.44,"t":"2026-09-21T15:45:00Z","v":678,"vw":128.495275},{"c":128.215,"h":128.215,"l":128.208,"n":3,"o":128.208,"t":"2026-09-21T17:00:00Z","v":392,"vw":128.211384},{"c":128.03,"h":128.03,"l":128.03,"n":6,"o":128.03,"t":"2026-09-21T17:30:00Z","v":120,"vw":128.03},{"c":128.15,"h":128.15,"l":128.14,"n":8,"o":128.14,"t":"2026-09-21T18:00:00Z","v":770,"vw":128.145},{"c":127.8,"h":127.8,"l":127.79,"n":7,"o":127.79,"t":"2026-09-21T19:15:00Z","v":1657,"vw":127.796906},{"c":127.27,"h":127.27,"l":127.27,"n":2,"o":127.27,"t":"2026-09-21T19:45:00Z","v":190,"vw":127.27},{"c":125.5,"h":127.96,"l":125.5,"n":93,"o":127.96,"t":"2026-09-22T13:30:00Z","v":3184,"vw":127.790481},{"c":125.5,"h":125.51,"l":125.5,"n":12,"o":125.51,"t":"2026-09-22T14:00:00Z","v":716,"vw":125.502342},{"c":125.05,"h":125.3,"l":125.05,"n":28,"o":125.3,"t":"2026-09-22T14:15:00Z","v":769,"vw":125.096382},{"c":124.75,"h":124.75,"l":124.4,"n":11,"o":124.525,"t":"2026-09-22T14:30:00Z","v":806,"vw":124.618421},{"c":124.5,"h":124.88,"l":124.5,"n":5,"o":124.88,"t":"2026-09-22T15:15:00Z","v":330,"vw":124.636849},{"c":124.555,"h":124.555,"l":124.46,"n":12,"o":124.46,"t":"2026-09-22T15:30:00Z","v":309,"vw":124.517},{"c":124.55,"h":124.55,"l":124.37,"n":6,"o":124.37,"t":"2026-09-22T15:45:00Z","v":905,"vw":124.390022},{"c":125.31,"h":125.31,"l":125.31,"n":4,"o":125.31,"t":"2026-09-22T16:45:00Z","v":171,"vw":125.31},{"c":125.0801,"h":125.0801,"l":125.0801,"n":1,"o":125.0801,"t":"2026-09-22T17:15:00Z","v":170,"vw":125.0801},{"c":125.38,"h":125.38,"l":125.38,"n":3,"o":125.38,"t":"2026-09-22T17:30:00Z","v":3159,"vw":125.38},{"c":125.53,"h":125.53,"l":125.53,"n":7,"o":125.53,"t":"2026-09-22T18:00:00Z","v":527,"vw":125.53},{"c":125.285,"h":125.285,"l":125.285,"n":1,"o":125.285,"t":"2026-09-22T18:45:00Z","v":160,"vw":125.285},{"c":125.43,"h":125.43,"l":125.43,"n":3,"o":125.43,"t":"2026-09-22T19:00:00Z","v":248,"vw":125.43},{"c":125.5493,"h":125.5493,"l":125.5493,"n":5,"o":125.5493,"t":"2026-09-22T19:15:00Z","v":149,"vw":125.5493},{"c":125.55,"h":125.59,"l":125.55,"n":4,"o":125.59,"t":"2026-09-22T19:30:00Z","v":417,"vw":125.563012},{"c":125.26,"h":125.26,"l":125.26,"n":5,"o":125.26,"t":"2026-09-22T20:00:00Z","v":112,"vw":125.26},{"c":124.62,"h":124.62,"l":124.62,"n":15,"o":124.62,"t":"2026-09-23T13:30:00Z","v":471,"vw":124.62},{"c":125.2,"h":125.2,"l":125.2,"n":1,"o":125.2,"t":"2026-09-23T13:45:00Z","v":100,"vw":125.2},{"c":125.26,"h":125.26,"l":125.26,"n":4,"o":125.26,"t":"2026-09-23T14:45:00Z","v":540,"vw":125.26},{"c":125.29,"h":125.29,"l":125.29,"n":3,"o":125.29,"t":"2026-09-23T15:00:00Z","v":528,"vw":125.29},{"c":125.36,"h":125.36,"l":125.36,"n":1,"o":125.36,"t":"2026-09-23T15:15:00Z","v":199,"vw":125.36},{"c":125.35,"h":125.35,"l":125.22,"n":6,"o":125.22,"t":"2026-09-23T15:30:00Z","v":348,"vw":125.284377},{"c":125.3,"h":125.3,"l":125.3,"n":1,"o":125.3,"t":"2026-09-23T15:45:00Z","v":216,"vw":125.3},{"c":125.76,"h":125.76,"l":125.76,"n":3,"o":125.76,"t":"2026-09-23T17:30:00Z","v":208,"vw":125.76},{"c":124.4227,"h":124.4227,"l":124.4227,"n":4,"o":124.4227,"t":"2026-09-23T19:15:00Z","v":2225,"vw":124.4227},{"c":124.4749,"h":124.52,"l":124.4749,"n":4,"o":124.52,"t":"2026-09-23T19:30:00Z","v":254,"vw":124.49294},{"c":124.23,"h":124.25,"l":124.23,"n":10,"o":124.25,"t":"2026-09-23T19:45:00Z","v":408,"vw":124.244135},{"c":125.123,"h":125.5,"l":125.123,"n":9,"o":125.5,"t":"2026-09-24T13:30:00Z","v":944,"vw":125.269994},{"c":124.885,"h":124.885,"l":124.885,"n":2,"o":124.885,"t":"2026-09-24T13:45:00Z","v":373,"vw":124.885},{"c":125,"h":125,"l":124.83,"n":5,"o":124.83,"t":"2026-09-24T14:00:00Z","v":700,"vw":124.897957},{"c":124.2701,"h":124.2701,"l":124.2701,"n":2,"o":124.2701,"t":"2026-09-24T15:00:00Z","v":122,"vw":124.2701},{"c":124.41,"h":124.41,"l":124.41,"n":6,"o":124.41,"t":"2026-09-24T15:15:00Z","v":306,"vw":124.41},{"c":124.4018,"h":124.4018,"l":124.4018,"n":12,"o":124.4018,"t":"2026-09-24T15:30:00Z","v":241,"vw":124.4018},{"c":124.21,"h":124.21,"l":124.21,"n":12,"o":124.21,"t":"2026-09-24T16:15:00Z","v":1854,"vw":124.21},{"c":124.2612,"h":124.2612,"l":124.2612,"n":6,"o":124.2612,"t":"2026-09-24T16:30:00Z","v":197,"vw":124.2612},{"c":124.015,"h":124.145,"l":124.015,"n":11,"o":124.145,"t":"2026-09-24T17:15:00Z","v":655,"vw":124.071702},{"c":124.01,"h":124.01,"l":124.0082,"n":7,"o":124.0082,"t":"2026-09-24T17:30:00Z","v":275,"vw":124.00902},{"c":124,"h":124,"l":124,"n":4,"o":124,"t":"2026-09-24T18:45:00Z","v":154,"vw":124},{"c":124.05,"h":124.05,"l":123.9551,"n":8,"o":123.9551,"t":"2026-09-24T19:30:00Z","v":1380,"vw":123.966955},{"c":123.5101,"h":123.5101,"l":123.5101,"n":7,"o":123.5101,"t":"2026-09-24T19:45:00Z","v":293,"vw":123.5101},{"c":123.695,"h":124.03,"l":123.1138,"n":7,"o":124.03,"t":"2026-09-25T13:30:00Z","v":716,"vw":123.810883},{"c":123.3812,"h":123.3812,"l":123.3812,"n":4,"o":123.3812,"t":"2026-09-25T13:45:00Z","v":154,"vw":123.3812},{"c":123.59,"h":123.59,"l":123.59,"n":3,"o":123.59,"t":"2026-09-25T14:00:00Z","v":521,"vw":123.59},{"c":123.81,"h":123.81,"l":123.6413,"n":3,"o":123.6413,"t":"2026-09-25T14:30:00Z","v":211,"vw":123.721633},{"c":123.99,"h":123.99,"l":123.99,"n":1,"o":123.99,"t":"2026-09-25T14:45:00Z","v":100,"vw":123.99},{"c":124.06,"h":124.06,"l":124.06,"n":4,"o":124.06,"t":"2026-09-25T15:45:00Z","v":150,"vw":124.06},{"c":124.37,"h":124.37,"l":124.15,"n":4,"o":124.15,"t":"2026-09-25T16:30:00Z","v":457,"vw":124.220379},{"c":124.03,"h":124.14,"l":124.03,"n":3,"o":124.14,"t":"2026-09-25T17:15:00Z","v":218,"vw":124.080691},{"c":124.17,"h":124.17,"l":124.17,"n":1,"o":124.17,"t":"2026-09-25T18:00:00Z","v":100,"vw":124.17},{"c":124.05,"h":124.05,"l":124.05,"n":9,"o":124.05,"t":"2026-09-25T19:45:00Z","v":286,"vw":124.05},{"c":124.25,"h":124.25,"l":124.25,"n":7,"o":124.25,"t":"2026-09-28T13:30:00Z","v":282,"vw":124.25},{"c":123.79,"h":123.79,"l":123.67,"n":5,"o":123.67,"t":"2026-09-28T14:15:00Z","v":623,"vw":123.756799},{"c":123.52,"h":123.53,"l":123.52,"n":10,"o":123.53,"t":"2026-09-28T15:15:00Z","v":530,"vw":123.527483},{"c":123.395,"h":123.395,"l":123.395,"n":2,"o":123.395,"t":"2026-09-28T15:30:00Z","v":101,"vw":123.395},{"c":123.4018,"h":123.4018,"l":123.4018,"n":3,"o":123.4018,"t":"2026-09-28T16:30:00Z","v":154,"vw":123.4018},{"c":123.75,"h":123.75,"l":123.75,"n":5,"o":123.75,"t":"2026-09-28T17:00:00Z","v":156,"vw":123.75},{"c":123.48,"h":123.48,"l":123.48,"n":2,"o":123.48,"t":"2026-09-28T17:30:00Z","v":233,"vw":123.48},{"c":123.42,"h":123.42,"l":123.42,"n":1,"o":123.42,"t":"2026-09-28T17:45:00Z","v":200,"vw":123.42},{"c":123.45,"h":123.45,"l":123.3514,"n":5,"o":123.3514,"t":"2026-09-28T18:00:00Z","v":280,"vw":123.4007},{"c":123.2073,"h":123.2073,"l":123.16,"n":10,"o":123.16,"t":"2026-09-28T19:30:00Z","v":1272,"vw":123.175806},{"c":122.85,"h":122.85,"l":122.85,"n":13,"o":122.85,"t":"2026-09-29T13:30:00Z","v":304,"vw":122.85},{"c":123.575,"h":123.575,"l":123.575,"n":2,"o":123.575,"t":"2026-09-29T13:45:00Z","v":517,"vw":123.575},{"c":123.1,"h":123.1,"l":123.1,"n":3,"o":123.1,"t":"2026-09-29T15:15:00Z","v":168,"vw":123.1},{"c":123.28,"h":123.28,"l":123.16,"n":8,"o":123.16,"t":"2026-09-29T15:30:00Z","v":389,"vw":123.205045},{"c":122.9398,"h":122.9398,"l":122.9398,"n":6,"o":122.9398,"t":"2026-09-29T16:15:00Z","v":220,"vw":122.9398},{"c":123.055,"h":123.055,"l":123.055,"n":1,"o":123.055,"t":"2026-09-29T16:45:00Z","v":100,"vw":123.055},{"c":123.25,"h":123.25,"l":123.25,"n":3,"o":123.25,"t":"2026-09-29T17:15:00Z","v":227,"vw":123.25},{"c":123.2869,"h":123.2869,"l":123.2869,"n":2,"o":123.2869,"t":"2026-09-29T17:30:00Z","v":254,"vw":123.2869},{"c":123.24,"h":123.24,"l":123.17,"n":2,"o":123.17,"t":"2026-09-29T18:00:00Z","v":222,"vw":123.201532},{"c":123.35,"h":123.35,"l":123.27,"n":2,"o":123.27,"t":"2026-09-29T18:15:00Z","v":295,"vw":123.297119},{"c":123.9141,"h":123.9141,"l":123.9141,"n":1,"o":123.9141,"t":"2026-09-29T19:30:00Z","v":100,"vw":123.9141},{"c":123.99,"h":124.0328,"l":123.99,"n":7,"o":124.03,"t":"2026-09-29T19:45:00Z","v":655,"vw":124.005062},{"c":123.86,"h":123.86,"l":123.86,"n":5,"o":123.86,"t":"2026-09-29T20:00:00Z","v":122,"vw":123.86},{"c":124.17,"h":124.17,"l":124.17,"n":5,"o":124.17,"t":"2026-09-30T13:30:00Z","v":308,"vw":124.17},{"c":123.45,"h":123.45,"l":123.45,"n":2,"o":123.45,"t":"2026-09-30T14:15:00Z","v":501,"vw":123.45},{"c":123.435,"h":123.435,"l":123.435,"n":1,"o":123.435,"t":"2026-09-30T14:45:00Z","v":209,"vw":123.435},{"c":123.49,"h":123.49,"l":123.49,"n":2,"o":123.49,"t":"2026-09-30T16:00:00Z","v":201,"vw":123.49},{"c":123.275,"h":123.275,"l":123.275,"n":2,"o":123.275,"t":"2026-09-30T16:15:00Z","v":166,"vw":123.275},{"c":123.2301,"h":123.279,"l":123.2301,"n":2,"o":123.279,"t":"2026-09-30T16:30:00Z","v":365,"vw":123.257296},{"c":123.39,"h":123.39,"l":123.39,"n":3,"o":123.39,"t":"2026-09-30T16:45:00Z","v":933,"vw":123.39},{"c":123.41,"h":123.41,"l":123.41,"n":2,"o":123.41,"t":"2026-09-30T17:00:00Z","v":301,"vw":123.41},{"c":123.065,"h":123.065,"l":123.065,"n":3,"o":123.065,"t":"2026-09-30T18:15:00Z","v":208,"vw":123.065},{"c":122.78,"h":122.92,"l":122.77,"n":15,"o":122.92,"t":"2026-09-30T18:30:00Z","v":1081,"vw":122.869},{"c":123.01,"h":123.01,"l":123.01,"n":3,"o":123.01,"t":"2026-09-30T19:15:00Z","v":339,"vw":123.01},{"c":122.6,"h":122.75,"l":122.6,"n":11,"o":122.75,"t":"2026-09-30T19:45:00Z","v":713,"vw":122.724402},{"c":123.165,"h":123.3086,"l":123.165,"n":4,"o":123.3086,"t":"2026-10-01T13:45:00Z","v":1369,"vw":123.292762},{"c":123.16,"h":123.16,"l":123.16,"n":3,"o":123.16,"t":"2026-10-01T14:15:00Z","v":244,"vw":123.16},{"c":123.55,"h":123.55,"l":123.55,"n":4,"o":123.55,"t":"2026-10-01T15:00:00Z","v":297,"vw":123.55},{"c":123.805,"h":123.805,"l":123.79,"n":12,"o":123.79,"t":"2026-10-01T15:30:00Z","v":853,"vw":123.796758},{"c":123.84,"h":123.84,"l":123.84,"n":1,"o":123.84,"t":"2026-10-01T16:00:00Z","v":145,"vw":123.84},{"c":123.8975,"h":123.8975,"l":123.8975,"n":1,"o":123.8975,"t":"2026-10-01T16:15:00Z","v":162,"vw":123.8975},{"c":124.1012,"h":124.1012,"l":124.1012,"n":2,"o":124.1012,"t":"2026-10-01T16:45:00Z","v":443,"vw":124.1012},{"c":123.925,"h":123.925,"l":123.925,"n":1,"o":123.925,"t":"2026-10-01T17:00:00Z","v":135,"vw":123.925},{"c":124.26,"h":124.26,"l":124.26,"n":3,"o":124.26,"t":"2026-10-01T20:00:00Z","v":106,"vw":124.26},{"c":124.64,"h":124.64,"l":124.64,"n":4,"o":124.64,"t":"2026-10-02T13:30:00Z","v":155,"vw":124.64},{"c":124.16,"h":124.16,"l":124.16,"n":1,"o":124.16,"t":"2026-10-02T13:45:00Z","v":207,"vw":124.16},{"c":123.9299,"h":123.9299,"l":123.9299,"n":3,"o":123.9299,"t":"2026-10-02T14:15:00Z","v":698,"vw":123.9299},{"c":123.625,"h":123.64,"l":123.625,"n":4,"o":123.64,"t":"2026-10-02T14:30:00Z","v":682,"vw":123.636538},{"c":123.73,"h":123.73,"l":123.6,"n":8,"o":123.69,"t":"2026-10-02T14:45:00Z","v":553,"vw":123.64867},{"c":123.39,"h":123.39,"l":123.39,"n":4,"o":123.39,"t":"2026-10-02T15:00:00Z","v":298,"vw":123.39},{"c":123.56,"h":123.56,"l":123.4116,"n":13,"o":123.4116,"t":"2026-10-02T15:30:00Z","v":357,"vw":123.481104},{"c":123.4199,"h":123.4199,"l":123.3,"n":2,"o":123.3,"t":"2026-10-02T16:15:00Z","v":9428,"vw":123.30234},{"c":123.42,"h":123.42,"l":123.42,"n":5,"o":123.42,"t":"2026-10-02T16:45:00Z","v":230,"vw":123.42},{"c":123.455,"h":123.455,"l":123.455,"n":1,"o":123.455,"t":"2026-10-02T17:00:00Z","v":100,"vw":123.455},{"c":123.53,"h":123.53,"l":123.53,"n":1,"o":123.53,"t":"2026-10-02T17:15:00Z","v":197,"vw":123.53},{"c":123.52,"h":123.52,"l":123.495,"n":2,"o":123.495,"t":"2026-10-02T17:45:00Z","v":354,"vw":123.502062},{"c":123.7334,"h":123.77,"l":123.7334,"n":7,"o":123.77,"t":"2026-10-02T18:30:00Z","v":724,"vw":123.752718},{"c":123.85,"h":123.905,"l":123.85,"n":5,"o":123.905,"t":"2026-10-02T19:15:00Z","v":403,"vw":123.887759},{"c":123.76,"h":123.85,"l":123.74,"n":14,"o":123.85,"t":"2026-10-02T19:30:00Z","v":883,"vw":123.775871},{"c":123.71,"h":123.71,"l":123.59,"n":11,"o":123.7,"t":"2026-10-02T19:45:00Z","v":540,"vw":123.666667},{"c":123.16,"h":123.27,"l":122.9308,"n":16,"o":123.27,"t":"2026-10-05T13:30:00Z","v":810,"vw":123.204924},{"c":123.86,"h":123.86,"l":123.86,"n":2,"o":123.86,"t":"2026-10-05T14:00:00Z","v":102,"vw":123.86},{"c":123.8808,"h":123.99,"l":123.795,"n":16,"o":123.99,"t":"2026-10-05T15:00:00Z","v":1663,"vw":123.83502},{"c":124.005,"h":124.03,"l":124.005,"n":5,"o":124.03,"t":"2026-10-05T15:15:00Z","v":390,"vw":124.017532},{"c":124.08,"h":124.08,"l":124.08,"n":1,"o":124.08,"t":"2026-10-05T15:45:00Z","v":200,"vw":124.08},{"c":124.24,"h":124.24,"l":124.24,"n":1,"o":124.24,"t":"2026-10-05T17:00:00Z","v":229,"vw":124.24},{"c":124.035,"h":124.035,"l":124.035,"n":2,"o":124.035,"t":"2026-10-05T17:15:00Z","v":358,"vw":124.035},{"c":124.2492,"h":124.2492,"l":124.2492,"n":1,"o":124.2492,"t":"2026-10-05T18:00:00Z","v":263,"vw":124.2492},{"c":124.18,"h":124.18,"l":124.18,"n":6,"o":124.18,"t":"2026-10-05T19:00:00Z","v":298,"vw":124.18},{"c":124.19,"h":124.19,"l":123.93,"n":39,"o":123.93,"t":"2026-10-05T19:45:00Z","v":2271,"vw":124.059867},{"c":124.21,"h":124.21,"l":124.21,"n":4,"o":124.21,"t":"2026-10-05T20:00:00Z","v":4791,"vw":124.21},{"c":124.35,"h":124.3678,"l":124.35,"n":4,"o":124.3678,"t":"2026-10-06T13:45:00Z","v":367,"vw":124.357559},{"c":124.7078,"h":124.7078,"l":124.7078,"n":1,"o":124.7078,"t":"2026-10-06T14:00:00Z","v":400,"vw":124.7078},{"c":124.7,"h":124.7845,"l":124.7,"n":2,"o":124.7845,"t":"2026-10-06T14:15:00Z","v":276,"vw":124.732453},{"c":125.31,"h":125.31,"l":124.79,"n":3,"o":124.79,"t":"2026-10-06T14:30:00Z","v":252,"vw":125.047426},{"c":125.13,"h":125.13,"l":125.13,"n":12,"o":125.13,"t":"2026-10-06T15:30:00Z","v":395,"vw":125.13},{"c":125.1287,"h":125.1287,"l":125.1287,"n":1,"o":125.1287,"t":"2026-10-06T15:45:00Z","v":100,"vw":125.1287},{"c":124.9201,"h":125.0099,"l":124.9201,"n":5,"o":125.0099,"t":"2026-10-06T16:00:00Z","v":333,"vw":124.95564},{"c":124.86,"h":124.86,"l":124.85,"n":25,"o":124.85,"t":"2026-10-06T16:15:00Z","v":24192,"vw":124.851121},{"c":124.7911,"h":124.7911,"l":124.7911,"n":3,"o":124.7911,"t":"2026-10-06T16:30:00Z","v":203,"vw":124.7911},{"c":124.54,"h":124.5717,"l":124.54,"n":4,"o":124.5717,"t":"2026-10-06T16:45:00Z","v":1246,"vw":124.563076},{"c":124.4001,"h":124.485,"l":124.4001,"n":8,"o":124.45,"t":"2026-10-06T18:15:00Z","v":2232,"vw":124.422667},{"c":124.38,"h":124.54,"l":124.38,"n":3,"o":124.54,"t":"2026-10-06T19:15:00Z","v":297,"vw":124.436082},{"c":124.385,"h":124.385,"l":124.385,"n":1,"o":124.385,"t":"2026-10-06T19:30:00Z","v":512,"vw":124.385},{"c":124.575,"h":124.575,"l":124.515,"n":5,"o":124.515,"t":"2026-10-06T19:45:00Z","v":304,"vw":124.5495},{"c":124.99,"h":124.99,"l":124.71,"n":12,"o":124.71,"t":"2026-10-07T13:30:00Z","v":1524,"vw":124.774881},{"c":124.7,"h":124.7,"l":124.7,"n":5,"o":124.7,"t":"2026-10-07T13:45:00Z","v":271,"vw":124.7},{"c":124.7301,"h":124.7301,"l":124.7301,"n":2,"o":124.7301,"t":"2026-10-07T14:30:00Z","v":101,"vw":124.7301},{"c":124.465,"h":124.465,"l":124.465,"n":3,"o":124.465,"t":"2026-10-07T14:45:00Z","v":604,"vw":124.465},{"c":124.62,"h":124.62,"l":124.52,"n":4,"o":124.52,"t":"2026-10-07T15:00:00Z","v":364,"vw":124.55795},{"c":124.89,"h":124.89,"l":124.835,"n":9,"o":124.835,"t":"2026-10-07T16:15:00Z","v":906,"vw":124.882239},{"c":125.045,"h":125.045,"l":125.045,"n":1,"o":125.045,"t":"2026-10-07T16:45:00Z","v":109,"vw":125.045},{"c":125.065,"h":125.065,"l":125.065,"n":1,"o":125.065,"t":"2026-10-07T17:00:00Z","v":123,"vw":125.065},{"c":124.96,"h":124.96,"l":124.8627,"n":4,"o":124.8627,"t":"2026-10-07T18:45:00Z","v":718,"vw":124.903582},{"c":124.88,"h":124.88,"l":124.88,"n":5,"o":124.88,"t":"2026-10-07T19:00:00Z","v":176,"vw":124.88},{"c":124.49,"h":124.6,"l":124.49,"n":47,"o":124.57,"t":"2026-10-07T19:30:00Z","v":13920,"vw":124.58219},{"c":125.29,"h":125.29,"l":125.29,"n":4,"o":125.29,"t":"2026-10-08T13:30:00Z","v":1008,"vw":125.29},{"c":125.066,"h":125.066,"l":125.066,"n":2,"o":125.066,"t":"2026-10-08T15:45:00Z","v":106,"vw":125.066},{"c":125.27,"h":125.27,"l":125.27,"n":1,"o":125.27,"t":"2026-10-08T16:15:00Z","v":220,"vw":125.27},{"c":126.31,"h":126.31,"l":126.16,"n":7,"o":126.17,"t":"2026-10-08T16:45:00Z","v":813,"vw":126.195875},{"c":127.18,"h":127.18,"l":127.18,"n":5,"o":127.18,"t":"2026-10-08T17:15:00Z","v":138,"vw":127.18},{"c":127.36,"h":127.36,"l":127.36,"n":1,"o":127.36,"t":"2026-10-08T17:30:00Z","v":220,"vw":127.36},{"c":127.005,"h":127.005,"l":127.005,"n":1,"o":127.005,"t":"2026-10-08T17:45:00Z","v":400,"vw":127.005},{"c":127.3382,"h":127.3382,"l":127.3382,"n":4,"o":127.3382,"t":"2026-10-08T19:45:00Z","v":212,"vw":127.3382},{"c":127.6,"h":127.6,"l":126.91,"n":7,"o":126.91,"t":"2026-10-09T13:30:00Z","v":1291,"vw":127.06138},{"c":127.29,"h":127.29,"l":127.29,"n":1,"o":127.29,"t":"2026-10-09T14:00:00Z","v":126,"vw":127.29},{"c":126.73,"h":126.73,"l":126.73,"n":3,"o":126.73,"t":"2026-10-09T14:30:00Z","v":160,"vw":126.73},{"c":126.57,"h":126.71,"l":126.57,"n":9,"o":126.71,"t":"2026-10-09T14:45:00Z","v":542,"vw":126.675},{"c":126.82,"h":126.82,"l":126.82,"n":4,"o":126.82,"t":"2026-10-09T15:15:00Z","v":309,"vw":126.82},{"c":126.64,"h":126.64,"l":126.61,"n":5,"o":126.61,"t":"2026-10-09T15:45:00Z","v":474,"vw":126.63},{"c":126.75,"h":126.75,"l":126.75,"n":1,"o":126.75,"t":"2026-10-09T17:30:00Z","v":100,"vw":126.75},{"c":126.71,"h":126.71,"l":126.71,"n":12,"o":126.71,"t":"2026-10-09T17:45:00Z","v":130,"vw":126.71},{"c":126.745,"h":126.745,"l":126.745,"n":4,"o":126.745,"t":"2026-10-09T18:00:00Z","v":176,"vw":126.745},{"c":126.6646,"h":126.7,"l":126.6646,"n":21,"o":126.7,"t":"2026-10-09T18:15:00Z","v":753,"vw":126.688319},{"c":126.54,"h":126.54,"l":126.54,"n":3,"o":126.54,"t":"2026-10-09T19:00:00Z","v":203,"vw":126.54},{"c":126.57,"h":126.57,"l":126.57,"n":6,"o":126.57,"t":"2026-10-09T19:30:00Z","v":588,"vw":126.57},{"c":126.62,"h":127.15,"l":126.62,"n":12,"o":127.15,"t":"2026-10-12T13:30:00Z","v":2768,"vw":126.654578},{"c":127.27,"h":127.27,"l":127.27,"n":1,"o":127.27,"t":"2026-10-12T13:45:00Z","v":100,"vw":127.27},{"c":127.63,"h":127.63,"l":127.63,"n":3,"o":127.63,"t":"2026-10-12T14:30:00Z","v":259,"vw":127.63},{"c":127.62,"h":127.67,"l":127.62,"n":3,"o":127.67,"t":"2026-10-12T15:15:00Z","v":240,"vw":127.64563},{"c":127.5864,"h":127.5864,"l":127.535,"n":12,"o":127.535,"t":"2026-10-12T15:30:00Z","v":1256,"vw":127.539835},{"c":127.665,"h":127.665,"l":127.665,"n":1,"o":127.665,"t":"2026-10-12T16:15:00Z","v":146,"vw":127.665},{"c":127.87,"h":127.95,"l":127.82,"n":32,"o":127.82,"t":"2026-10-12T17:00:00Z","v":9059,"vw":127.916135},{"c":127.81,"h":127.81,"l":127.81,"n":10,"o":127.81,"t":"2026-10-12T17:15:00Z","v":485,"vw":127.81},{"c":127.59,"h":127.59,"l":127.59,"n":12,"o":127.59,"t":"2026-10-12T17:45:00Z","v":1617,"vw":127.59},{"c":127.5,"h":127.5,"l":127.5,"n":2,"o":127.5,"t":"2026-10-12T18:30:00Z","v":118,"vw":127.5},{"c":127.5735,"h":127.62,"l":127.55,"n":25,"o":127.62,"t":"2026-10-12T19:15:00Z","v":3409,"vw":127.57691},{"c":127.665,"h":127.69,"l":127.665,"n":7,"o":127.69,"t":"2026-10-12T19:45:00Z","v":523,"vw":127.680625},{"c":127.58,"h":127.58,"l":127.58,"n":4,"o":127.58,"t":"2026-10-13T14:00:00Z","v":159,"vw":127.58},{"c":127.67,"h":127.67,"l":127.67,"n":4,"o":127.67,"t":"2026-10-13T14:15:00Z","v":145,"vw":127.67},{"c":128.25,"h":128.25,"l":128.25,"n":3,"o":128.25,"t":"2026-10-13T16:00:00Z","v":459,"vw":128.25},{"c":128.37,"h":128.37,"l":128.37,"n":5,"o":128.37,"t":"2026-10-13T16:45:00Z","v":1243,"vw":128.37},{"c":128.33,"h":128.33,"l":128.33,"n":1,"o":128.33,"t":"2026-10-13T17:30:00Z","v":179,"vw":128.33},{"c":128.3997,"h":128.3997,"l":128.3997,"n":5,"o":128.3997,"t":"2026-10-13T17:45:00Z","v":599,"vw":128.3997},{"c":128.555,"h":128.555,"l":128.555,"n":1,"o":128.555,"t":"2026-10-13T18:00:00Z","v":154,"vw":128.555},{"c":128.32,"h":128.32,"l":128.32,"n":4,"o":128.32,"t":"2026-10-13T18:30:00Z","v":277,"vw":128.32},{"c":128.39,"h":128.4005,"l":128.39,"n":5,"o":128.4005,"t":"2026-10-13T19:30:00Z","v":315,"vw":128.39595},{"c":128.105,"h":128.2,"l":128.105,"n":17,"o":128.2,"t":"2026-10-13T19:45:00Z","v":558,"vw":128.1525},{"c":126.11,"h":126.11,"l":126.11,"n":5,"o":126.11,"t":"2026-10-14T13:30:00Z","v":201,"vw":126.11},{"c":126.255,"h":126.255,"l":126.02,"n":6,"o":126.02,"t":"2026-10-14T13:45:00Z","v":303,"vw":126.1375},{"c":126.22,"h":126.24,"l":126.0001,"n":13,"o":126.24,"t":"2026-10-14T14:00:00Z","v":879,"vw":126.18833},{"c":126.3401,"h":126.3401,"l":126.3401,"n":1,"o":126.3401,"t":"2026-10-14T14:45:00Z","v":250,"vw":126.3401},{"c":127.4874,"h":127.4874,"l":127.4874,"n":1,"o":127.4874,"t":"2026-10-14T15:30:00Z","v":122,"vw":127.4874},{"c":127.6599,"h":127.6599,"l":127.6599,"n":1,"o":127.6599,"t":"2026-10-14T16:00:00Z","v":175,"vw":127.6599},{"c":127.785,"h":127.87,"l":127.74,"n":8,"o":127.74,"t":"2026-10-14T17:15:00Z","v":674,"vw":127.817177},{"c":128.4701,"h":128.4701,"l":128.36,"n":3,"o":128.36,"t":"2026-10-14T18:00:00Z","v":361,"vw":128.421508},{"c":128.45,"h":128.45,"l":128.45,"n":3,"o":128.45,"t":"2026-10-14T18:15:00Z","v":228,"vw":128.45},{"c":128.675,"h":128.675,"l":128.675,"n":1,"o":128.675,"t":"2026-10-14T18:30:00Z","v":150,"vw":128.675},{"c":128.67,"h":128.8005,"l":128.67,"n":2,"o":128.8005,"t":"2026-10-14T18:45:00Z","v":200,"vw":128.73525},{"c":128.67,"h":128.67,"l":128.67,"n":8,"o":128.67,"t":"2026-10-14T19:00:00Z","v":307,"vw":128.67},{"c":128.4,"h":128.4,"l":128.4,"n":4,"o":128.4,"t":"2026-10-14T19:30:00Z","v":352,"vw":128.4},{"c":128.59,"h":128.59,"l":128.59,"n":4,"o":128.59,"t":"2026-10-14T20:00:00Z","v":163,"vw":128.59},{"c":131.905,"h":131.925,"l":130.08,"n":22,"o":130.08,"t":"2026-10-15T13:30:00Z","v":1157,"vw":131.154106},{"c":131.8,"h":131.8,"l":131.8,"n":5,"o":131.8,"t":"2026-10-15T13:45:00Z","v":227,"vw":131.8},{"c":132.2,"h":132.52,"l":132.17,"n":16,"o":132.52,"t":"2026-10-15T14:30:00Z","v":1137,"vw":132.314029},{"c":132.2999,"h":132.2999,"l":132.2999,"n":6,"o":132.2999,"t":"2026-10-15T14:45:00Z","v":357,"vw":132.2999},{"c":131.85,"h":131.8714,"l":131.85,"n":6,"o":131.8714,"t":"2026-10-15T15:00:00Z","v":522,"vw":131.858762},{"c":131.31,"h":131.31,"l":131.31,"n":2,"o":131.31,"t":"2026-10-15T15:30:00Z","v":265,"vw":131.31},{"c":131.41,"h":131.5,"l":131.41,"n":25,"o":131.5,"t":"2026-10-15T15:45:00Z","v":2303,"vw":131.463915},{"c":131.09,"h":131.09,"l":131.09,"n":2,"o":131.09,"t":"2026-10-15T16:15:00Z","v":269,"vw":131.09},{"c":131.24,"h":131.24,"l":131.24,"n":1,"o":131.24,"t":"2026-10-15T16:30:00Z","v":148,"vw":131.24},{"c":131.52,"h":131.52,"l":131.52,"n":2,"o":131.52,"t":"2026-10-15T18:30:00Z","v":336,"vw":131.52},{"c":131.57,"h":131.57,"l":131.57,"n":1,"o":131.57,"t":"2026-10-15T18:45:00Z","v":250,"vw":131.57},{"c":131.13,"h":131.13,"l":131.13,"n":4,"o":131.13,"t":"2026-10-15T19:45:00Z","v":255,"vw":131.13},{"c":131.7301,"h":131.7301,"l":130.53,"n":9,"o":130.53,"t":"2026-10-16T13:30:00Z","v":1909,"vw":131.005379},{"c":132.1,"h":132.1,"l":132.1,"n":2,"o":132.1,"t":"2026-10-16T14:30:00Z","v":151,"vw":132.1},{"c":132.12,"h":132.12,"l":132.12,"n":4,"o":132.12,"t":"2026-10-16T14:45:00Z","v":133,"vw":132.12},{"c":132.0701,"h":132.0701,"l":132.0701,"n":3,"o":132.0701,"t":"2026-10-16T16:45:00Z","v":103,"vw":132.0701},{"c":132.47,"h":132.47,"l":132.33,"n":4,"o":132.33,"t":"2026-10-16T17:30:00Z","v":42600,"vw":132.330388},{"c":132.525,"h":132.525,"l":132.525,"n":3,"o":132.525,"t":"2026-10-16T18:30:00Z","v":163,"vw":132.525},{"c":133.005,"h":133.08,"l":133.005,"n":9,"o":133.08,"t":"2026-10-16T19:15:00Z","v":1214,"vw":133.034045},{"c":133.1899,"h":133.1899,"l":133.1899,"n":3,"o":133.1899,"t":"2026-10-16T19:30:00Z","v":107,"vw":133.1899},{"c":133.64,"h":133.64,"l":133.64,"n":3,"o":133.64,"t":"2026-10-16T20:00:00Z","v":154,"vw":133.64},{"c":133.9,"h":133.9,"l":133.9,"n":14,"o":133.9,"t":"2026-10-19T13:30:00Z","v":362,"vw":133.9},{"c":133.2024,"h":133.2024,"l":133.1476,"n":3,"o":133.1476,"t":"2026-10-19T13:45:00Z","v":450,"vw":133.176793},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-19T14:00:00Z","v":450,"vw":133},{"c":132.7299,"h":132.7299,"l":132.7299,"n":1,"o":132.7299,"t":"2026-10-19T14:15:00Z","v":450,"vw":132.7299},{"c":132.75,"h":132.75,"l":132.75,"n":5,"o":132.75,"t":"2026-10-19T14:30:00Z","v":226,"vw":132.75},{"c":132.7048,"h":132.7048,"l":132.7048,"n":2,"o":132.7048,"t":"2026-10-19T15:15:00Z","v":113,"vw":132.7048},{"c":132.605,"h":132.605,"l":132.605,"n":2,"o":132.605,"t":"2026-10-19T15:30:00Z","v":189,"vw":132.605},{"c":132.58,"h":132.77,"l":132.58,"n":4,"o":132.77,"t":"2026-10-19T15:45:00Z","v":428,"vw":132.703099},{"c":132.6113,"h":132.6113,"l":132.6113,"n":2,"o":132.6113,"t":"2026-10-19T17:00:00Z","v":201,"vw":132.6113},{"c":132.67,"h":132.71,"l":132.67,"n":14,"o":132.7,"t":"2026-10-19T17:15:00Z","v":960,"vw":132.689127},{"c":132.66,"h":132.66,"l":132.66,"n":1,"o":132.66,"t":"2026-10-19T17:30:00Z","v":300,"vw":132.66},{"c":132.89,"h":132.975,"l":132.89,"n":2,"o":132.975,"t":"2026-10-19T18:00:00Z","v":641,"vw":132.935218},{"c":133.18,"h":133.18,"l":133.18,"n":1,"o":133.18,"t":"2026-10-19T18:15:00Z","v":237,"vw":133.18},{"c":132.855,"h":132.855,"l":132.855,"n":1,"o":132.855,"t":"2026-10-19T19:15:00Z","v":150,"vw":132.855},{"c":132.7,"h":132.7,"l":132.7,"n":4,"o":132.7,"t":"2026-10-19T19:30:00Z","v":1006,"vw":132.7},{"c":132.88,"h":132.88,"l":132.765,"n":13,"o":132.765,"t":"2026-10-19T19:45:00Z","v":914,"vw":132.796857},{"c":133.5,"h":133.5,"l":133.5,"n":12,"o":133.5,"t":"2026-10-20T13:30:00Z","v":326,"vw":133.5},{"c":134.125,"h":134.125,"l":134.125,"n":1,"o":134.125,"t":"2026-10-20T14:45:00Z","v":333,"vw":134.125},{"c":134.285,"h":134.285,"l":134.285,"n":1,"o":134.285,"t":"2026-10-20T15:15:00Z","v":254,"vw":134.285},{"c":134.36,"h":134.36,"l":134.36,"n":1,"o":134.36,"t":"2026-10-20T15:30:00Z","v":100,"vw":134.36},{"c":134.1092,"h":134.1092,"l":134.1092,"n":1,"o":134.1092,"t":"2026-10-20T16:15:00Z","v":257,"vw":134.1092},{"c":134.175,"h":134.175,"l":134.175,"n":5,"o":134.175,"t":"2026-10-20T17:30:00Z","v":198,"vw":134.175},{"c":134.275,"h":134.275,"l":134.275,"n":2,"o":134.275,"t":"2026-10-20T17:45:00Z","v":688,"vw":134.275},{"c":134.5787,"h":134.5787,"l":134.5787,"n":2,"o":134.5787,"t":"2026-10-20T18:30:00Z","v":258,"vw":134.5787},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-20T18:45:00Z","v":100,"vw":134.4},{"c":134.3272,"h":134.3272,"l":134.28,"n":3,"o":134.28,"t":"2026-10-20T19:00:00Z","v":354,"vw":134.313676},{"c":134.4701,"h":134.4701,"l":134.4701,"n":5,"o":134.4701,"t":"2026-10-20T19:30:00Z","v":392,"vw":134.4701},{"c":134.54,"h":134.54,"l":134.54,"n":4,"o":134.54,"t":"2026-10-20T19:45:00Z","v":304,"vw":134.54},{"c":134.545,"h":134.825,"l":134.505,"n":9,"o":134.825,"t":"2026-10-21T13:30:00Z","v":2602,"vw":134.637568},{"c":134.3406,"h":134.3406,"l":134.3406,"n":2,"o":134.3406,"t":"2026-10-21T13:45:00Z","v":203,"vw":134.3406},{"c":134.27,"h":134.27,"l":134.27,"n":3,"o":134.27,"t":"2026-10-21T14:00:00Z","v":843,"vw":134.27},{"c":134.65,"h":134.65,"l":134.65,"n":1,"o":134.65,"t":"2026-10-21T14:30:00Z","v":2767,"vw":134.65},{"c":134.52,"h":134.52,"l":134.52,"n":9,"o":134.52,"t":"2026-10-21T16:30:00Z","v":520,"vw":134.52},{"c":134.39,"h":134.39,"l":134.39,"n":3,"o":134.39,"t":"2026-10-21T16:45:00Z","v":200,"vw":134.39},{"c":134.46,"h":134.46,"l":134.46,"n":3,"o":134.46,"t":"2026-10-21T17:00:00Z","v":19872,"vw":134.46},{"c":134.16,"h":134.225,"l":134.16,"n":9,"o":134.225,"t":"2026-10-21T17:15:00Z","v":543,"vw":134.197856},{"c":134.19,"h":134.19,"l":134.135,"n":2,"o":134.135,"t":"2026-10-21T17:30:00Z","v":10602,"vw":134.18862},{"c":134.18,"h":134.18,"l":134.18,"n":1,"o":134.18,"t":"2026-10-21T17:45:00Z","v":190,"vw":134.18},{"c":134.155,"h":134.155,"l":134.155,"n":1,"o":134.155,"t":"2026-10-21T18:30:00Z","v":157,"vw":134.155},{"c":134.51,"h":134.51,"l":134.51,"n":4,"o":134.51,"t":"2026-10-21T19:15:00Z","v":329,"vw":134.51},{"c":136.24,"h":136.24,"l":134.44,"n":14,"o":134.44,"t":"2026-10-22T13:30:00Z","v":560,"vw":135.13249},{"c":137.22,"h":137.22,"l":137.22,"n":3,"o":137.22,"t":"2026-10-22T14:30:00Z","v":351,"vw":137.22},{"c":137.31,"h":137.31,"l":137.31,"n":4,"o":137.31,"t":"2026-10-22T14:45:00Z","v":189,"vw":137.31},{"c":138.08,"h":138.08,"l":137.82,"n":7,"o":137.82,"t":"2026-10-22T15:00:00Z","v":418,"vw":137.885657},{"c":138.16,"h":138.16,"l":138.16,"n":1,"o":138.16,"t":"2026-10-22T15:45:00Z","v":218,"vw":138.16},{"c":138.2,"h":138.2,"l":138.2,"n":5,"o":138.2,"t":"2026-10-22T16:30:00Z","v":218,"vw":138.2},{"c":138.77,"h":138.77,"l":138.75,"n":5,"o":138.75,"t":"2026-10-22T17:45:00Z","v":2054,"vw":138.76403},{"c":138.7915,"h":138.7915,"l":138.7915,"n":1,"o":138.7915,"t":"2026-10-22T18:00:00Z","v":100,"vw":138.7915},{"c":138.48,"h":138.48,"l":138.48,"n":1,"o":138.48,"t":"2026-10-22T18:30:00Z","v":100,"vw":138.48},{"c":138.59,"h":138.59,"l":138.59,"n":3,"o":138.59,"t":"2026-10-22T18:45:00Z","v":303,"vw":138.59},{"c":138.8,"h":138.8,"l":138.8,"n":3,"o":138.8,"t":"2026-10-22T19:00:00Z","v":197,"vw":138.8},{"c":138.63,"h":138.63,"l":138.63,"n":1,"o":138.63,"t":"2026-10-22T19:15:00Z","v":149,"vw":138.63},{"c":138.46,"h":138.46,"l":138.41,"n":8,"o":138.41,"t":"2026-10-22T19:30:00Z","v":388,"vw":138.427483},{"c":138.65,"h":138.87,"l":138.5357,"n":37,"o":138.5357,"t":"2026-10-22T19:45:00Z","v":1409,"vw":138.683014}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":3.0423846459140433,"strike":139.63046141634382,"iv":0.20211193229245908,"gamma":0.050431366983826775,"theta":-0.06255868924902823,"vega":0.1557794104879959,"rho":0.05006969269836144,"breakevenPct":2.723701336279922},{"delta":0.55,"premium":3.2974804704800094,"strike":138.67506509839998,"iv":0.18775648584572638,"gamma":0.05382254520443575,"theta":-0.059114655167870074,"vega":0.1544684556871926,"rho":0.05519561373264062,"breakevenPct":2.219488651716186},{"delta":0.6,"premium":3.6148696403169005,"strike":137.79114610851474,"iv":0.17726425647248426,"gamma":0.055625084544536796,"theta":-0.05572834043560588,"vega":0.15093270849134155,"rho":0.0604320598373181,"breakevenPct":1.8115901507824668},{"delta":0.65,"premium":4.161407766990292,"strike":136.83495145631068,"iv":0.1771135922330097,"gamma":0.05337281553398058,"theta":-0.053452427184466016,"vega":0.14484757281553398,"rho":0.06591656323067746,"breakevenPct":1.5166395996404112},{"delta":0.7,"premium":4.850870069605569,"strike":135.83758700696055,"iv":0.17967447795823666,"gamma":0.049387935034802787,"theta":-0.05202134570765662,"vega":0.1359570765661253,"rho":0.07108523786717773,"breakevenPct":1.2949516678794561},{"delta":0.75,"premium":5.719076086956521,"strike":134.69782608695652,"iv":0.1843071739130435,"gamma":0.04393086956521739,"theta":-0.050012173913043474,"vega":0.12416239130434782,"rho":0.07617833186559093,"breakevenPct":1.099433561341055},{"delta":0.8,"premium":6.6409859154929585,"strike":133.49577464788732,"iv":0.18536647887323945,"gamma":0.038529295774647886,"theta":-0.04618901408450704,"vega":0.10940056338028167,"rho":0.08122074501347151,"breakevenPct":0.8977330701370458},{"delta":0.85,"premium":7.930357142857142,"strike":131.96428571428572,"iv":0.1906,"gamma":0.031239285714285712,"theta":-0.041857142857142864,"vega":0.09122857142857144,"rho":0.08607119174636603,"breakevenPct":0.7234095907210324},{"delta":0.9,"premium":9.547816593886465,"strike":130.11353711790392,"iv":0.19325938864628822,"gamma":0.023176855895196496,"theta":-0.035251965065502176,"vega":0.0686602620087336,"rho":0.09068956445590282,"breakevenPct":0.55544262886674}],"put":[{"delta":0.2,"premium":2.0297840274774237,"strike":126.59568054954848,"iv":0.43795054344445417,"gamma":0.016349430189163253,"theta":-0.07911392809202826,"vega":0.10949915716507147,"rho":-0.024609913569362124,"breakevenPct":10.313207423958806},{"delta":0.25,"premium":2.194756784367968,"strike":130.89513568735936,"iv":0.3574100634570487,"gamma":0.022735346688655636,"theta":-0.07215339015255107,"vega":0.12429724071934249,"rho":-0.030619935959385017,"breakevenPct":7.336401780841238},{"delta":0.3,"premium":2.3855236573229304,"strike":133.7104731464586,"iv":0.3061696196683085,"gamma":0.029058445683882998,"theta":-0.06642739084433895,"vega":0.1359675994103985,"rho":-0.03664577535837215,"breakevenPct":5.446724715666393},{"delta":0.35,"premium":2.651177094435101,"strike":135.67451396290068,"iv":0.27572829629345513,"gamma":0.034354687183943314,"theta":-0.06260105399412329,"vega":0.14480178905931387,"rho":-0.042672243657333894,"breakevenPct":4.223894704751341},{"delta":0.4,"premium":2.900263556689443,"strike":137.2513177834472,"iv":0.24985828251782563,"gamma":0.03953337909183466,"theta":-0.05792946177347424,"vega":0.15100166368427376,"rho":-0.048677064595606986,"breakevenPct":3.2679451660936025},{"delta":0.45,"premium":3.1824729421272617,"strike":138.52989176850906,"iv":0.23069069672155715,"gamma":0.04384950550490939,"theta":-0.05348195322838489,"vega":0.1546118107676517,"rho":-0.05465824737663069,"breakevenPct":2.550567876870987},{"delta":0.5,"premium":3.422415851280512,"strike":139.61207925640255,"iv":0.21153100271559205,"gamma":0.048229659769696225,"theta":-0.04791742498297145,"vega":0.15577738481941478,"rho":-0.060606479931770776,"breakevenPct":1.944156194855039}]},"raw":{"call":[{"delta":0.5,"premium":3.0423846459140433,"strike":139.63046141634382,"iv":0.20211193229245908,"gamma":0.050431366983826775,"theta":-0.06255868924902823,"vega":0.1557794104879959,"rho":0.05006969269836144,"breakevenPct":2.723701336279922},{"delta":0.55,"premium":3.2974804704800094,"strike":138.67506509839998,"iv":0.18775648584572638,"gamma":0.05382254520443575,"theta":-0.059114655167870074,"vega":0.1544684556871926,"rho":0.05519561373264062,"breakevenPct":2.219488651716186},{"delta":0.6,"premium":3.6148696403169005,"strike":137.79114610851474,"iv":0.17726425647248426,"gamma":0.055625084544536796,"theta":-0.05572834043560588,"vega":0.15093270849134155,"rho":0.0604320598373181,"breakevenPct":1.8115901507824668},{"delta":0.65,"premium":4.161407766990292,"strike":136.83495145631068,"iv":0.1771135922330097,"gamma":0.05337281553398058,"theta":-0.053452427184466016,"vega":0.14484757281553398,"rho":0.06591656323067746,"breakevenPct":1.5166395996404112},{"delta":0.7,"premium":4.850870069605569,"strike":135.83758700696055,"iv":0.17967447795823666,"gamma":0.049387935034802787,"theta":-0.05202134570765662,"vega":0.1359570765661253,"rho":0.07108523786717773,"breakevenPct":1.2949516678794561},{"delta":0.75,"premium":5.719076086956521,"strike":134.69782608695652,"iv":0.1843071739130435,"gamma":0.04393086956521739,"theta":-0.050012173913043474,"vega":0.12416239130434782,"rho":0.07617833186559093,"breakevenPct":1.099433561341055},{"delta":0.8,"premium":6.6409859154929585,"strike":133.49577464788732,"iv":0.18536647887323945,"gamma":0.038529295774647886,"theta":-0.04618901408450704,"vega":0.10940056338028167,"rho":0.08122074501347151,"breakevenPct":0.8977330701370458},{"delta":0.85,"premium":7.930357142857142,"strike":131.96428571428572,"iv":0.1906,"gamma":0.031239285714285712,"theta":-0.041857142857142864,"vega":0.09122857142857144,"rho":0.08607119174636603,"breakevenPct":0.7234095907210324},{"delta":0.9,"premium":9.547816593886465,"strike":130.11353711790392,"iv":0.19325938864628822,"gamma":0.023176855895196496,"theta":-0.035251965065502176,"vega":0.0686602620087336,"rho":0.09068956445590282,"breakevenPct":0.55544262886674}],"put":[{"delta":0.2,"premium":2.0297840274774237,"strike":126.59568054954848,"iv":0.43795054344445417,"gamma":0.016349430189163253,"theta":-0.07911392809202826,"vega":0.10949915716507147,"rho":-0.024609913569362124,"breakevenPct":10.313207423958806},{"delta":0.25,"premium":2.194756784367968,"strike":130.89513568735936,"iv":0.3574100634570487,"gamma":0.022735346688655636,"theta":-0.07215339015255107,"vega":0.12429724071934249,"rho":-0.030619935959385017,"breakevenPct":7.336401780841238},{"delta":0.3,"premium":2.3855236573229304,"strike":133.7104731464586,"iv":0.3061696196683085,"gamma":0.029058445683882998,"theta":-0.06642739084433895,"vega":0.1359675994103985,"rho":-0.03664577535837215,"breakevenPct":5.446724715666393},{"delta":0.35,"premium":2.651177094435101,"strike":135.67451396290068,"iv":0.27572829629345513,"gamma":0.034354687183943314,"theta":-0.06260105399412329,"vega":0.14480178905931387,"rho":-0.042672243657333894,"breakevenPct":4.223894704751341},{"delta":0.4,"premium":2.900263556689443,"strike":137.2513177834472,"iv":0.24985828251782563,"gamma":0.03953337909183466,"theta":-0.05792946177347424,"vega":0.15100166368427376,"rho":-0.048677064595606986,"breakevenPct":3.2679451660936025},{"delta":0.45,"premium":3.1824729421272617,"strike":138.52989176850906,"iv":0.23069069672155715,"gamma":0.04384950550490939,"theta":-0.05348195322838489,"vega":0.1546118107676517,"rho":-0.05465824737663069,"breakevenPct":2.550567876870987},{"delta":0.5,"premium":3.422415851280512,"strike":139.61207925640255,"iv":0.21153100271559205,"gamma":0.048229659769696225,"theta":-0.04791742498297145,"vega":0.15577738481941478,"rho":-0.060606479931770776,"breakevenPct":1.944156194855039}]}},"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"}}