{"symbol":"NXTG","url":"https://intraalpha.com/companies/NXTG","capturedAt":"2026-10-23T03:17:56.998Z","state":"ready","quote":{"symbol":"NXTG","last_price":147.62,"prev_close":150.8832,"regular_close":147.62,"change":-3.2632,"change_pct":-2.1627,"regular_change":-3.2632,"regular_change_pct":-2.1627,"extended_change":0,"extended_change_pct":0,"bid":138.86,"ask":155.64,"bid_size":100,"ask_size":100,"volume":3781,"vwap":147.302389,"open":147.2679,"high":147.62,"low":147.06,"close":147.62,"trade_count":91,"last_trade_at":"2026-10-22T20:00:00.160096966Z","last_quote_at":"2026-10-22T20:00:00.35732653Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":563400000,"net_expense_ratio":0.007,"portfolio_turnover":0.18,"dividend_yield":0.0114,"inception_date":"2011-02-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:55.187891+00:00"},"optionObservedAt":"2026-10-22T19:57:59.547Z","bars":[{"c":149.77,"h":149.77,"l":149.77,"n":1,"o":149.77,"t":"2026-10-16T14:30:00Z","v":200,"vw":149.77},{"c":149.935,"h":149.935,"l":149.935,"n":2,"o":149.935,"t":"2026-10-16T14:45:00Z","v":109,"vw":149.935},{"c":149.82,"h":150.07,"l":149.82,"n":5,"o":150.07,"t":"2026-10-16T14:50:00Z","v":459,"vw":149.986667},{"c":149.695,"h":149.7,"l":149.55,"n":9,"o":149.55,"t":"2026-10-16T14:55:00Z","v":1101,"vw":149.599},{"c":149.33,"h":149.33,"l":149.33,"n":3,"o":149.33,"t":"2026-10-16T15:30:00Z","v":300,"vw":149.33},{"c":148.88,"h":148.89,"l":148.88,"n":3,"o":148.89,"t":"2026-10-16T16:25:00Z","v":308,"vw":148.885377},{"c":148.74,"h":148.94,"l":148.74,"n":4,"o":148.94,"t":"2026-10-16T16:30:00Z","v":240,"vw":148.835694},{"c":148.92,"h":148.92,"l":148.64,"n":3,"o":148.64,"t":"2026-10-16T16:35:00Z","v":309,"vw":148.82123},{"c":148.74,"h":148.89,"l":148.74,"n":5,"o":148.89,"t":"2026-10-16T16:40:00Z","v":435,"vw":148.838763},{"c":148.55,"h":148.69,"l":148.55,"n":2,"o":148.69,"t":"2026-10-16T16:45:00Z","v":222,"vw":148.614324},{"c":148.79,"h":148.79,"l":148.79,"n":6,"o":148.79,"t":"2026-10-16T16:55:00Z","v":446,"vw":148.79},{"c":148.65,"h":148.65,"l":148.65,"n":2,"o":148.65,"t":"2026-10-16T17:00:00Z","v":103,"vw":148.65},{"c":148.335,"h":148.335,"l":148.23,"n":6,"o":148.25,"t":"2026-10-16T17:05:00Z","v":640,"vw":148.26358},{"c":148.105,"h":148.105,"l":147.96,"n":3,"o":147.96,"t":"2026-10-16T17:15:00Z","v":344,"vw":148.005886},{"c":147.97,"h":147.98,"l":147.97,"n":2,"o":147.98,"t":"2026-10-16T17:20:00Z","v":280,"vw":147.973964},{"c":148.14,"h":148.14,"l":147.99,"n":24,"o":147.99,"t":"2026-10-16T17:25:00Z","v":1382,"vw":148.050653},{"c":148.24,"h":148.24,"l":148.164,"n":5,"o":148.164,"t":"2026-10-16T17:30:00Z","v":279,"vw":148.206812},{"c":148.19,"h":148.19,"l":148.19,"n":7,"o":148.19,"t":"2026-10-16T17:35:00Z","v":319,"vw":148.19},{"c":148.24,"h":148.24,"l":148.24,"n":4,"o":148.24,"t":"2026-10-16T17:40:00Z","v":157,"vw":148.24},{"c":148.34,"h":148.45,"l":148.34,"n":11,"o":148.45,"t":"2026-10-16T17:45:00Z","v":469,"vw":148.391887},{"c":148.27,"h":148.27,"l":148.27,"n":2,"o":148.27,"t":"2026-10-16T17:50:00Z","v":126,"vw":148.27},{"c":148.05,"h":148.15,"l":148.05,"n":9,"o":148.15,"t":"2026-10-16T17:55:00Z","v":469,"vw":148.07681},{"c":147.81,"h":147.98,"l":147.81,"n":6,"o":147.98,"t":"2026-10-16T18:00:00Z","v":517,"vw":147.873439},{"c":147.93,"h":148.02,"l":147.93,"n":13,"o":148.02,"t":"2026-10-16T18:05:00Z","v":561,"vw":147.95511},{"c":147.86,"h":147.86,"l":147.86,"n":3,"o":147.86,"t":"2026-10-16T18:10:00Z","v":167,"vw":147.86},{"c":147.98,"h":147.98,"l":147.98,"n":7,"o":147.98,"t":"2026-10-16T18:15:00Z","v":263,"vw":147.98},{"c":147.89,"h":147.89,"l":147.8,"n":9,"o":147.8,"t":"2026-10-16T18:20:00Z","v":452,"vw":147.83171},{"c":148.005,"h":148.005,"l":147.89,"n":7,"o":147.89,"t":"2026-10-16T18:25:00Z","v":487,"vw":147.918967},{"c":147.92,"h":148.01,"l":147.85,"n":9,"o":148.01,"t":"2026-10-16T18:30:00Z","v":469,"vw":147.920406},{"c":147.87,"h":147.87,"l":147.87,"n":3,"o":147.87,"t":"2026-10-16T18:35:00Z","v":229,"vw":147.87},{"c":147.87,"h":147.87,"l":147.87,"n":4,"o":147.87,"t":"2026-10-16T18:40:00Z","v":264,"vw":147.87},{"c":147.85,"h":147.86,"l":147.85,"n":11,"o":147.86,"t":"2026-10-16T18:45:00Z","v":698,"vw":147.854085},{"c":147.69,"h":147.72,"l":147.69,"n":7,"o":147.72,"t":"2026-10-16T18:50:00Z","v":445,"vw":147.711166},{"c":147.68,"h":147.68,"l":147.59,"n":6,"o":147.59,"t":"2026-10-16T18:55:00Z","v":290,"vw":147.638616},{"c":147.6,"h":147.795,"l":147.6,"n":5,"o":147.67,"t":"2026-10-16T19:00:00Z","v":350,"vw":147.682974},{"c":147.42,"h":147.48,"l":147.42,"n":3,"o":147.48,"t":"2026-10-16T19:05:00Z","v":225,"vw":147.44973},{"c":147.81,"h":147.945,"l":147.81,"n":6,"o":147.885,"t":"2026-10-16T19:10:00Z","v":424,"vw":147.87496},{"c":148.05,"h":148.05,"l":148.04,"n":9,"o":148.04,"t":"2026-10-16T19:15:00Z","v":579,"vw":148.042475},{"c":148.07,"h":148.07,"l":147.92,"n":5,"o":147.92,"t":"2026-10-16T19:20:00Z","v":560,"vw":148.015978},{"c":148.01,"h":148.08,"l":148.01,"n":8,"o":148.08,"t":"2026-10-16T19:25:00Z","v":331,"vw":148.049234},{"c":147.995,"h":147.995,"l":147.96,"n":5,"o":147.96,"t":"2026-10-16T19:30:00Z","v":314,"vw":147.976055},{"c":147.71,"h":147.71,"l":147.71,"n":5,"o":147.71,"t":"2026-10-16T19:35:00Z","v":180,"vw":147.71},{"c":147.75,"h":147.75,"l":147.75,"n":5,"o":147.75,"t":"2026-10-16T19:40:00Z","v":332,"vw":147.75},{"c":147.795,"h":147.795,"l":147.69,"n":5,"o":147.69,"t":"2026-10-16T19:45:00Z","v":269,"vw":147.735064},{"c":147.76,"h":147.84,"l":147.65,"n":19,"o":147.77,"t":"2026-10-16T19:50:00Z","v":995,"vw":147.753077},{"c":147.82,"h":147.82,"l":147.71,"n":11,"o":147.71,"t":"2026-10-16T19:55:00Z","v":562,"vw":147.747813},{"c":150.05,"h":150.05,"l":150.05,"n":4,"o":150.05,"t":"2026-10-19T13:30:00Z","v":1017,"vw":150.05},{"c":148.91,"h":148.91,"l":148.91,"n":42,"o":148.91,"t":"2026-10-19T13:50:00Z","v":1256,"vw":148.91},{"c":148.43,"h":148.74,"l":148.43,"n":34,"o":148.74,"t":"2026-10-19T14:05:00Z","v":1153,"vw":148.493846},{"c":149,"h":149,"l":148.675,"n":32,"o":148.675,"t":"2026-10-19T14:10:00Z","v":1314,"vw":148.87041},{"c":149.21,"h":149.21,"l":148.84,"n":36,"o":149.04,"t":"2026-10-19T14:15:00Z","v":1647,"vw":149.096078},{"c":148.85,"h":148.85,"l":148.85,"n":12,"o":148.85,"t":"2026-10-19T14:25:00Z","v":463,"vw":148.85},{"c":148.49,"h":148.63,"l":148.49,"n":27,"o":148.63,"t":"2026-10-19T14:35:00Z","v":971,"vw":148.567602},{"c":148.72,"h":148.72,"l":148.65,"n":7,"o":148.65,"t":"2026-10-19T14:40:00Z","v":500,"vw":148.689085},{"c":148.9,"h":148.9,"l":148.9,"n":2,"o":148.9,"t":"2026-10-19T14:45:00Z","v":130,"vw":148.9},{"c":148.7,"h":148.7,"l":148.7,"n":13,"o":148.7,"t":"2026-10-19T14:50:00Z","v":262,"vw":148.7},{"c":148.76,"h":148.76,"l":148.7,"n":46,"o":148.7,"t":"2026-10-19T14:55:00Z","v":1091,"vw":148.743696},{"c":148.92,"h":149.05,"l":148.92,"n":24,"o":149.05,"t":"2026-10-19T15:05:00Z","v":754,"vw":148.988639},{"c":148.97,"h":148.97,"l":148.97,"n":8,"o":148.97,"t":"2026-10-19T15:10:00Z","v":276,"vw":148.97},{"c":149.34,"h":149.34,"l":149.29,"n":6,"o":149.29,"t":"2026-10-19T15:20:00Z","v":313,"vw":149.309305},{"c":149.48,"h":149.48,"l":149.39,"n":17,"o":149.39,"t":"2026-10-19T15:30:00Z","v":515,"vw":149.430769},{"c":149.53,"h":149.53,"l":149.53,"n":2,"o":149.53,"t":"2026-10-19T15:35:00Z","v":153,"vw":149.53},{"c":149.49,"h":149.49,"l":149.49,"n":25,"o":149.49,"t":"2026-10-19T15:45:00Z","v":558,"vw":149.49},{"c":149.4,"h":149.44,"l":149.39,"n":6,"o":149.44,"t":"2026-10-19T15:50:00Z","v":450,"vw":149.414286},{"c":149.38,"h":149.38,"l":149.38,"n":6,"o":149.38,"t":"2026-10-19T15:55:00Z","v":163,"vw":149.38},{"c":149.075,"h":149.31,"l":149.075,"n":7,"o":149.31,"t":"2026-10-19T16:00:00Z","v":511,"vw":149.140784},{"c":149.09,"h":149.09,"l":149.09,"n":2,"o":149.09,"t":"2026-10-19T16:05:00Z","v":168,"vw":149.09},{"c":149.15,"h":149.15,"l":149.15,"n":5,"o":149.15,"t":"2026-10-19T16:10:00Z","v":335,"vw":149.15},{"c":149.1,"h":149.1,"l":149.1,"n":1,"o":149.1,"t":"2026-10-19T16:15:00Z","v":134,"vw":149.1},{"c":149.02,"h":149.02,"l":149.02,"n":3,"o":149.02,"t":"2026-10-19T16:20:00Z","v":126,"vw":149.02},{"c":149.299,"h":149.299,"l":149,"n":30,"o":149.02,"t":"2026-10-19T16:25:00Z","v":1142,"vw":149.105657},{"c":148.98,"h":148.98,"l":148.92,"n":11,"o":148.92,"t":"2026-10-19T16:30:00Z","v":419,"vw":148.947329},{"c":148.91,"h":148.91,"l":148.91,"n":1,"o":148.91,"t":"2026-10-19T16:35:00Z","v":176,"vw":148.91},{"c":148.94,"h":148.96,"l":148.89,"n":21,"o":148.89,"t":"2026-10-19T16:40:00Z","v":865,"vw":148.932956},{"c":148.74,"h":148.74,"l":148.74,"n":2,"o":148.74,"t":"2026-10-19T16:50:00Z","v":156,"vw":148.74},{"c":148.68,"h":148.68,"l":148.68,"n":19,"o":148.68,"t":"2026-10-19T16:55:00Z","v":386,"vw":148.68},{"c":148.64,"h":148.74,"l":148.64,"n":16,"o":148.74,"t":"2026-10-19T17:00:00Z","v":458,"vw":148.681841},{"c":148.66,"h":148.78,"l":148.66,"n":15,"o":148.71,"t":"2026-10-19T17:05:00Z","v":975,"vw":148.703581},{"c":148.57,"h":148.57,"l":148.53,"n":3,"o":148.53,"t":"2026-10-19T17:10:00Z","v":222,"vw":148.548519},{"c":148.57,"h":148.57,"l":148.57,"n":1,"o":148.57,"t":"2026-10-19T17:15:00Z","v":121,"vw":148.57},{"c":148.57,"h":148.57,"l":148.57,"n":14,"o":148.57,"t":"2026-10-19T17:20:00Z","v":567,"vw":148.57},{"c":148.66,"h":148.66,"l":148.56,"n":30,"o":148.57,"t":"2026-10-19T17:25:00Z","v":1061,"vw":148.615781},{"c":148.53,"h":148.56,"l":148.53,"n":3,"o":148.56,"t":"2026-10-19T17:35:00Z","v":292,"vw":148.544783},{"c":148.45,"h":148.7199,"l":148.45,"n":15,"o":148.7199,"t":"2026-10-19T17:40:00Z","v":570,"vw":148.62443},{"c":148.43,"h":148.78,"l":148.43,"n":32,"o":148.72,"t":"2026-10-19T17:45:00Z","v":1401,"vw":148.705972},{"c":148.36,"h":148.53,"l":148.36,"n":12,"o":148.53,"t":"2026-10-19T17:50:00Z","v":421,"vw":148.433241},{"c":148.48,"h":148.48,"l":148.36,"n":15,"o":148.36,"t":"2026-10-19T17:55:00Z","v":627,"vw":148.40848},{"c":148.46,"h":148.46,"l":148.46,"n":4,"o":148.46,"t":"2026-10-19T18:00:00Z","v":146,"vw":148.46},{"c":148.55,"h":148.55,"l":148.42,"n":41,"o":148.44,"t":"2026-10-19T18:05:00Z","v":1235,"vw":148.451028},{"c":148.55,"h":148.55,"l":148.55,"n":3,"o":148.55,"t":"2026-10-19T18:10:00Z","v":168,"vw":148.55},{"c":148.615,"h":148.615,"l":148.55,"n":6,"o":148.55,"t":"2026-10-19T18:15:00Z","v":531,"vw":148.596793},{"c":148.41,"h":148.41,"l":148.41,"n":1,"o":148.41,"t":"2026-10-19T18:20:00Z","v":127,"vw":148.41},{"c":148.41,"h":148.42,"l":148.3,"n":32,"o":148.31,"t":"2026-10-19T18:25:00Z","v":1065,"vw":148.367181},{"c":148.29,"h":148.29,"l":148.29,"n":7,"o":148.29,"t":"2026-10-19T18:35:00Z","v":192,"vw":148.29},{"c":148.585,"h":148.585,"l":148.44,"n":21,"o":148.54,"t":"2026-10-19T18:40:00Z","v":971,"vw":148.539747},{"c":148.59,"h":148.59,"l":148.51,"n":30,"o":148.51,"t":"2026-10-19T18:55:00Z","v":1576,"vw":148.554901},{"c":148.51,"h":148.51,"l":148.51,"n":5,"o":148.51,"t":"2026-10-19T19:00:00Z","v":212,"vw":148.51},{"c":148.45,"h":148.71,"l":148.45,"n":15,"o":148.71,"t":"2026-10-19T19:05:00Z","v":600,"vw":148.604984},{"c":148.45,"h":148.45,"l":148.45,"n":2,"o":148.45,"t":"2026-10-19T19:10:00Z","v":118,"vw":148.45},{"c":148.72,"h":148.72,"l":148.67,"n":18,"o":148.67,"t":"2026-10-19T19:15:00Z","v":489,"vw":148.695},{"c":148.72,"h":148.72,"l":148.62,"n":26,"o":148.64,"t":"2026-10-19T19:20:00Z","v":1415,"vw":148.671142},{"c":148.79,"h":148.79,"l":148.79,"n":5,"o":148.79,"t":"2026-10-19T19:25:00Z","v":243,"vw":148.79},{"c":148.7301,"h":148.7301,"l":148.66,"n":11,"o":148.66,"t":"2026-10-19T19:30:00Z","v":552,"vw":148.69505},{"c":148.72,"h":148.84,"l":148.72,"n":20,"o":148.84,"t":"2026-10-19T19:35:00Z","v":582,"vw":148.767809},{"c":148.77,"h":148.77,"l":148.72,"n":10,"o":148.72,"t":"2026-10-19T19:40:00Z","v":346,"vw":148.745845},{"c":148.35,"h":148.4,"l":148.32,"n":28,"o":148.4,"t":"2026-10-19T19:50:00Z","v":804,"vw":148.357964},{"c":148.44,"h":148.44,"l":148.29,"n":20,"o":148.29,"t":"2026-10-19T19:55:00Z","v":1532,"vw":148.378419},{"c":148.06,"h":148.06,"l":148.06,"n":2,"o":148.06,"t":"2026-10-20T13:30:00Z","v":123,"vw":148.06},{"c":149.895,"h":149.895,"l":149.895,"n":1,"o":149.895,"t":"2026-10-20T14:50:00Z","v":153,"vw":149.895},{"c":149.815,"h":149.815,"l":149.815,"n":3,"o":149.815,"t":"2026-10-20T15:05:00Z","v":232,"vw":149.815},{"c":149.76,"h":149.76,"l":149.76,"n":1,"o":149.76,"t":"2026-10-20T17:15:00Z","v":230,"vw":149.76},{"c":149.876,"h":149.876,"l":149.876,"n":2,"o":149.876,"t":"2026-10-20T18:25:00Z","v":165,"vw":149.876},{"c":149.79,"h":149.79,"l":149.79,"n":1,"o":149.79,"t":"2026-10-20T18:35:00Z","v":100,"vw":149.79},{"c":149.535,"h":149.535,"l":149.535,"n":6,"o":149.535,"t":"2026-10-20T19:15:00Z","v":357,"vw":149.535},{"c":150.15,"h":150.15,"l":150.15,"n":5,"o":150.15,"t":"2026-10-21T13:45:00Z","v":150,"vw":150.15},{"c":150.121,"h":150.121,"l":150.121,"n":3,"o":150.121,"t":"2026-10-21T14:25:00Z","v":176,"vw":150.121},{"c":150.33,"h":150.33,"l":150.33,"n":1,"o":150.33,"t":"2026-10-21T14:35:00Z","v":165,"vw":150.33},{"c":150.221,"h":150.221,"l":150.221,"n":1,"o":150.221,"t":"2026-10-21T15:10:00Z","v":200,"vw":150.221},{"c":150.91,"h":150.91,"l":150.91,"n":1,"o":150.91,"t":"2026-10-21T17:10:00Z","v":100,"vw":150.91},{"c":150.99,"h":150.99,"l":150.99,"n":1,"o":150.99,"t":"2026-10-21T17:15:00Z","v":100,"vw":150.99},{"c":150.94,"h":151.1,"l":150.94,"n":3,"o":151.1,"t":"2026-10-21T17:40:00Z","v":463,"vw":151.055284},{"c":151.1189,"h":151.1189,"l":151.1189,"n":1,"o":151.1189,"t":"2026-10-21T18:20:00Z","v":166,"vw":151.1189},{"c":151.2199,"h":151.2199,"l":151.2199,"n":1,"o":151.2199,"t":"2026-10-21T18:25:00Z","v":121,"vw":151.2199},{"c":150.445,"h":150.45,"l":150.445,"n":4,"o":150.45,"t":"2026-10-21T19:15:00Z","v":952,"vw":150.446849},{"c":147.2679,"h":147.2679,"l":147.2679,"n":3,"o":147.2679,"t":"2026-10-22T14:55:00Z","v":442,"vw":147.2679},{"c":147.2,"h":147.2,"l":147.2,"n":1,"o":147.2,"t":"2026-10-22T15:10:00Z","v":165,"vw":147.2},{"c":147.4058,"h":147.4058,"l":147.4058,"n":1,"o":147.4058,"t":"2026-10-22T15:50:00Z","v":151,"vw":147.4058},{"c":147.39,"h":147.44,"l":147.39,"n":2,"o":147.44,"t":"2026-10-22T16:35:00Z","v":500,"vw":147.42},{"c":147.06,"h":147.06,"l":147.06,"n":1,"o":147.06,"t":"2026-10-22T16:45:00Z","v":500,"vw":147.06},{"c":147.2148,"h":147.2148,"l":147.2148,"n":1,"o":147.2148,"t":"2026-10-22T17:05:00Z","v":120,"vw":147.2148},{"c":147.42,"h":147.42,"l":147.42,"n":1,"o":147.42,"t":"2026-10-22T17:20:00Z","v":200,"vw":147.42},{"c":147.35,"h":147.35,"l":147.35,"n":2,"o":147.35,"t":"2026-10-22T17:35:00Z","v":272,"vw":147.35},{"c":147.18,"h":147.18,"l":147.18,"n":1,"o":147.18,"t":"2026-10-22T18:35:00Z","v":100,"vw":147.18},{"c":147.27,"h":147.27,"l":147.27,"n":1,"o":147.27,"t":"2026-10-22T19:50:00Z","v":300,"vw":147.27},{"c":147.62,"h":147.62,"l":147.62,"n":1,"o":147.62,"t":"2026-10-22T20:00:00Z","v":226,"vw":147.62}],"history":[{"c":87.5,"h":87.7109,"l":87.13,"n":166,"o":87.67,"t":"2024-10-21T04:00:00Z","v":6079,"vw":87.522528},{"c":86.86,"h":86.99,"l":86.6754,"n":84,"o":86.82,"t":"2024-10-22T04:00:00Z","v":4928,"vw":86.807397},{"c":86.52,"h":86.7,"l":86.045,"n":74,"o":86.5,"t":"2024-10-23T04:00:00Z","v":6218,"vw":86.409486},{"c":86.56,"h":86.79,"l":86.27,"n":156,"o":86.79,"t":"2024-10-24T04:00:00Z","v":9475,"vw":86.487433},{"c":86.57,"h":87.4,"l":86.57,"n":81,"o":86.89,"t":"2024-10-25T04:00:00Z","v":7697,"vw":87.081402},{"c":87.07,"h":87.2221,"l":86.87,"n":68,"o":86.87,"t":"2024-10-28T04:00:00Z","v":2059,"vw":87.066318},{"c":87.09,"h":87.2993,"l":86.81,"n":123,"o":86.88,"t":"2024-10-29T04:00:00Z","v":5346,"vw":87.040637},{"c":85.63,"h":86.24,"l":85.63,"n":172,"o":86.17,"t":"2024-10-30T04:00:00Z","v":9261,"vw":86.036301},{"c":84.6,"h":85.11,"l":84.41,"n":193,"o":85.11,"t":"2024-10-31T04:00:00Z","v":11794,"vw":84.621862},{"c":84.69,"h":85.2701,"l":84.69,"n":89,"o":84.85,"t":"2024-11-01T04:00:00Z","v":2984,"vw":84.979882},{"c":84.82,"h":85.23,"l":84.7401,"n":80,"o":85.2267,"t":"2024-11-04T05:00:00Z","v":2475,"vw":84.977451},{"c":85.6,"h":85.64,"l":84.79,"n":116,"o":84.79,"t":"2024-11-05T05:00:00Z","v":12398,"vw":85.348489},{"c":85.67,"h":85.67,"l":85.04,"n":89,"o":85.29,"t":"2024-11-06T05:00:00Z","v":4326,"vw":85.347761},{"c":86.41,"h":86.59,"l":86.03,"n":84,"o":86.03,"t":"2024-11-07T05:00:00Z","v":5854,"vw":86.327651},{"c":86.31,"h":86.41,"l":85.9927,"n":143,"o":86.41,"t":"2024-11-08T05:00:00Z","v":6835,"vw":86.190641},{"c":85.98,"h":86.25,"l":85.5724,"n":78,"o":86.25,"t":"2024-11-11T05:00:00Z","v":5459,"vw":85.850073},{"c":84.63,"h":85.105,"l":84.39,"n":78,"o":85.1,"t":"2024-11-12T05:00:00Z","v":2448,"vw":84.82286},{"c":84.27,"h":84.7145,"l":84.27,"n":153,"o":84.67,"t":"2024-11-13T05:00:00Z","v":11068,"vw":84.491592},{"c":83.99,"h":84.4774,"l":83.99,"n":110,"o":84.34,"t":"2024-11-14T05:00:00Z","v":8124,"vw":84.293357},{"c":83.21,"h":83.734,"l":83.15,"n":96,"o":83.65,"t":"2024-11-15T05:00:00Z","v":5814,"vw":83.449306},{"c":83.84,"h":83.9959,"l":83.31,"n":71,"o":83.31,"t":"2024-11-18T05:00:00Z","v":1771,"vw":83.646019},{"c":83.92,"h":84.055,"l":83.42,"n":92,"o":83.58,"t":"2024-11-19T05:00:00Z","v":8046,"vw":83.783986},{"c":83.74,"h":83.74,"l":83.38,"n":66,"o":83.4231,"t":"2024-11-20T05:00:00Z","v":2997,"vw":83.564003},{"c":84.5,"h":84.56,"l":83.765,"n":116,"o":84,"t":"2024-11-21T05:00:00Z","v":8622,"vw":84.204756},{"c":85.15,"h":85.15,"l":84.5,"n":114,"o":84.5,"t":"2024-11-22T05:00:00Z","v":7153,"vw":84.838118},{"c":85.56,"h":85.7177,"l":85.45,"n":136,"o":85.45,"t":"2024-11-25T05:00:00Z","v":9258,"vw":85.575534},{"c":85.6,"h":85.62,"l":85.2138,"n":103,"o":85.62,"t":"2024-11-26T05:00:00Z","v":5977,"vw":85.47594},{"c":85.28,"h":85.65,"l":85.015,"n":67,"o":85.65,"t":"2024-11-27T05:00:00Z","v":22988,"vw":85.277179},{"c":85.73,"h":85.9667,"l":85.19,"n":77,"o":85.19,"t":"2024-11-29T05:00:00Z","v":7068,"vw":85.790574},{"c":86.36,"h":86.36,"l":85.85,"n":100,"o":85.99,"t":"2024-12-02T05:00:00Z","v":5747,"vw":86.091633},{"c":86.33,"h":86.33,"l":86,"n":106,"o":86.05,"t":"2024-12-03T05:00:00Z","v":4784,"vw":86.152416},{"c":86.9,"h":86.9,"l":86.54,"n":82,"o":86.7,"t":"2024-12-04T05:00:00Z","v":4349,"vw":86.764749},{"c":86.94,"h":87.39,"l":86.9201,"n":155,"o":87.01,"t":"2024-12-05T05:00:00Z","v":9085,"vw":87.163833},{"c":87.07,"h":87.2694,"l":86.99,"n":65,"o":87.235,"t":"2024-12-06T05:00:00Z","v":3083,"vw":87.131342},{"c":87.22,"h":87.7988,"l":86.98,"n":117,"o":87.47,"t":"2024-12-09T05:00:00Z","v":5419,"vw":87.459647},{"c":86.06,"h":86.91,"l":86.001,"n":96,"o":86.91,"t":"2024-12-10T05:00:00Z","v":3623,"vw":86.44768},{"c":87.05,"h":87.1269,"l":86.5101,"n":369,"o":86.65,"t":"2024-12-11T05:00:00Z","v":91909,"vw":86.852958},{"c":86.94,"h":87.35,"l":86.94,"n":145,"o":87.04,"t":"2024-12-12T05:00:00Z","v":8162,"vw":87.151738},{"c":87.33,"h":87.35,"l":86.9314,"n":75,"o":87.17,"t":"2024-12-13T05:00:00Z","v":3337,"vw":87.150769},{"c":87.21,"h":87.4783,"l":86.75,"n":113,"o":86.84,"t":"2024-12-16T05:00:00Z","v":8669,"vw":87.120891},{"c":86.47,"h":86.79,"l":86.47,"n":95,"o":86.7,"t":"2024-12-17T05:00:00Z","v":6769,"vw":86.671635},{"c":84.45,"h":86.9499,"l":84.45,"n":135,"o":86.83,"t":"2024-12-18T05:00:00Z","v":7099,"vw":86.241118},{"c":84.5252,"h":85.2199,"l":84.48,"n":132,"o":85.21,"t":"2024-12-19T05:00:00Z","v":13338,"vw":84.78337},{"c":85.38,"h":85.63,"l":83.92,"n":141,"o":83.92,"t":"2024-12-20T05:00:00Z","v":6939,"vw":85.338834},{"c":85.67,"h":85.67,"l":85.1432,"n":81,"o":85.1432,"t":"2024-12-23T05:00:00Z","v":3079,"vw":85.369222},{"c":86.38,"h":86.38,"l":85.8,"n":33,"o":85.8,"t":"2024-12-24T05:00:00Z","v":1627,"vw":85.986721},{"c":86.24,"h":86.24,"l":85.6,"n":60,"o":85.6,"t":"2024-12-26T05:00:00Z","v":4404,"vw":86.056279},{"c":86.28,"h":86.29,"l":85.93,"n":91,"o":86.28,"t":"2024-12-27T05:00:00Z","v":5427,"vw":86.093467},{"c":85.34,"h":85.63,"l":84.89,"n":145,"o":85.35,"t":"2024-12-30T05:00:00Z","v":7826,"vw":85.331304},{"c":85.29,"h":85.65,"l":84.8714,"n":100,"o":85.65,"t":"2024-12-31T05:00:00Z","v":7230,"vw":85.267062},{"c":84.98,"h":85.515,"l":84.694,"n":142,"o":85.41,"t":"2025-01-02T05:00:00Z","v":8408,"vw":85.194188},{"c":85.68,"h":85.825,"l":85.165,"n":120,"o":85.39,"t":"2025-01-03T05:00:00Z","v":4085,"vw":85.521745},{"c":86.8,"h":87.29,"l":86.73,"n":162,"o":86.94,"t":"2025-01-06T05:00:00Z","v":9299,"vw":87.005254},{"c":86.07,"h":87.18,"l":86.04,"n":106,"o":87.18,"t":"2025-01-07T05:00:00Z","v":9152,"vw":86.437291},{"c":85.75,"h":85.79,"l":85.36,"n":138,"o":85.72,"t":"2025-01-08T05:00:00Z","v":9007,"vw":85.625446},{"c":84.09,"h":84.84,"l":84.09,"n":165,"o":84.84,"t":"2025-01-10T05:00:00Z","v":11807,"vw":84.419825},{"c":83.91,"h":84,"l":83.27,"n":123,"o":83.27,"t":"2025-01-13T05:00:00Z","v":5474,"vw":83.669513},{"c":84.46,"h":84.62,"l":83.9614,"n":180,"o":84.39,"t":"2025-01-14T05:00:00Z","v":34959,"vw":84.40179},{"c":85.64,"h":85.92,"l":85.382,"n":84,"o":85.6,"t":"2025-01-15T05:00:00Z","v":6452,"vw":85.722178},{"c":85.58,"h":85.9,"l":85.58,"n":119,"o":85.85,"t":"2025-01-16T05:00:00Z","v":6314,"vw":85.784673},{"c":86.86,"h":86.86,"l":86.55,"n":71,"o":86.55,"t":"2025-01-17T05:00:00Z","v":3120,"vw":86.763344},{"c":88.03,"h":88.14,"l":87.475,"n":102,"o":87.53,"t":"2025-01-21T05:00:00Z","v":4823,"vw":87.822753},{"c":88.43,"h":88.5491,"l":88.351,"n":124,"o":88.49,"t":"2025-01-22T05:00:00Z","v":7841,"vw":88.44815},{"c":88.69,"h":88.7095,"l":87.95,"n":119,"o":87.98,"t":"2025-01-23T05:00:00Z","v":8452,"vw":88.2906},{"c":88.44,"h":88.78,"l":88.2948,"n":89,"o":88.62,"t":"2025-01-24T05:00:00Z","v":4167,"vw":88.579522},{"c":85.8,"h":86.6,"l":85.4439,"n":196,"o":86.48,"t":"2025-01-27T05:00:00Z","v":13716,"vw":86.092267},{"c":86.12,"h":86.12,"l":85.355,"n":82,"o":85.39,"t":"2025-01-28T05:00:00Z","v":4403,"vw":85.741835},{"c":86.235,"h":86.5485,"l":86.235,"n":70,"o":86.3602,"t":"2025-01-29T05:00:00Z","v":2898,"vw":86.354231},{"c":87.03,"h":87.16,"l":86.71,"n":97,"o":86.83,"t":"2025-01-30T05:00:00Z","v":12857,"vw":86.983662},{"c":86.41,"h":87.59,"l":86.3726,"n":85,"o":87.0919,"t":"2025-01-31T05:00:00Z","v":8263,"vw":87.038959},{"c":86.28,"h":86.47,"l":85.17,"n":223,"o":85.17,"t":"2025-02-03T05:00:00Z","v":12572,"vw":85.839367},{"c":87.15,"h":87.26,"l":86.54,"n":147,"o":86.54,"t":"2025-02-04T05:00:00Z","v":7718,"vw":87.019328},{"c":88.36,"h":88.36,"l":87.18,"n":152,"o":87.18,"t":"2025-02-05T05:00:00Z","v":16721,"vw":87.850044},{"c":88.29,"h":88.38,"l":87.88,"n":284,"o":88.23,"t":"2025-02-06T05:00:00Z","v":48252,"vw":88.146386},{"c":87.55,"h":88.7599,"l":87.55,"n":154,"o":88.65,"t":"2025-02-07T05:00:00Z","v":18911,"vw":87.850983},{"c":88.41,"h":88.4599,"l":88.08,"n":82,"o":88.1125,"t":"2025-02-10T05:00:00Z","v":5392,"vw":88.299683},{"c":88.47,"h":88.65,"l":87.92,"n":247,"o":87.92,"t":"2025-02-11T05:00:00Z","v":11202,"vw":88.441412},{"c":88.92,"h":88.96,"l":87.98,"n":88,"o":87.98,"t":"2025-02-12T05:00:00Z","v":7154,"vw":88.773981},{"c":89.17,"h":89.3799,"l":88.77,"n":145,"o":88.85,"t":"2025-02-13T05:00:00Z","v":5562,"vw":89.113495},{"c":89.69,"h":89.69,"l":89.3601,"n":103,"o":89.4914,"t":"2025-02-14T05:00:00Z","v":5529,"vw":89.525224},{"c":90.35,"h":90.38,"l":89.89,"n":185,"o":89.89,"t":"2025-02-18T05:00:00Z","v":13430,"vw":90.099844},{"c":90.82,"h":90.82,"l":90.21,"n":145,"o":90.27,"t":"2025-02-19T05:00:00Z","v":10847,"vw":90.535227},{"c":90.87,"h":90.87,"l":90.5325,"n":131,"o":90.85,"t":"2025-02-20T05:00:00Z","v":3437,"vw":90.715181},{"c":90.33,"h":91.29,"l":90.1596,"n":101,"o":91.29,"t":"2025-02-21T05:00:00Z","v":5068,"vw":91.04838},{"c":89.69,"h":90.54,"l":89.5695,"n":97,"o":90.54,"t":"2025-02-24T05:00:00Z","v":10666,"vw":89.952399},{"c":89.57,"h":89.76,"l":89.295,"n":102,"o":89.76,"t":"2025-02-25T05:00:00Z","v":4252,"vw":89.518198},{"c":89.48,"h":90.1186,"l":89.42,"n":109,"o":89.66,"t":"2025-02-26T05:00:00Z","v":4021,"vw":89.723188},{"c":87.65,"h":88.71,"l":87.61,"n":95,"o":88.63,"t":"2025-02-27T05:00:00Z","v":7414,"vw":88.274532},{"c":87.335,"h":87.335,"l":86.46,"n":229,"o":86.7,"t":"2025-02-28T05:00:00Z","v":14459,"vw":86.877404},{"c":86.37,"h":87.8101,"l":86.118,"n":110,"o":87.76,"t":"2025-03-03T05:00:00Z","v":5811,"vw":87.234881},{"c":86.33,"h":87.1275,"l":85.75,"n":129,"o":86.31,"t":"2025-03-04T05:00:00Z","v":6147,"vw":86.3629},{"c":88.09,"h":88.2675,"l":87.24,"n":104,"o":87.26,"t":"2025-03-05T05:00:00Z","v":7154,"vw":87.704878},{"c":87.06,"h":87.88,"l":86.9613,"n":128,"o":87.25,"t":"2025-03-06T05:00:00Z","v":7645,"vw":87.546277},{"c":88.24,"h":88.24,"l":86.8,"n":218,"o":87.4304,"t":"2025-03-07T05:00:00Z","v":37510,"vw":87.186644},{"c":85.92,"h":86.66,"l":85.25,"n":116,"o":86.64,"t":"2025-03-10T04:00:00Z","v":29867,"vw":86.066485},{"c":85.77,"h":86.36,"l":85.15,"n":101,"o":86.36,"t":"2025-03-11T04:00:00Z","v":7621,"vw":85.851548},{"c":86.06,"h":86.331,"l":85.73,"n":76,"o":85.73,"t":"2025-03-12T04:00:00Z","v":2532,"vw":86.114965},{"c":85.69,"h":86.14,"l":85.52,"n":136,"o":85.81,"t":"2025-03-13T04:00:00Z","v":11602,"vw":85.830505},{"c":87.06,"h":87.1287,"l":86.42,"n":102,"o":86.42,"t":"2025-03-14T04:00:00Z","v":5084,"vw":86.838317},{"c":88.4,"h":88.54,"l":87.27,"n":131,"o":87.27,"t":"2025-03-17T04:00:00Z","v":6539,"vw":88.212661},{"c":87.81,"h":87.99,"l":87.72,"n":88,"o":87.97,"t":"2025-03-18T04:00:00Z","v":5162,"vw":87.898796},{"c":88.18,"h":88.23,"l":87.565,"n":118,"o":87.73,"t":"2025-03-19T04:00:00Z","v":14819,"vw":87.997644},{"c":87.28,"h":87.59,"l":87.28,"n":104,"o":87.33,"t":"2025-03-20T04:00:00Z","v":8150,"vw":87.424289},{"c":86.995,"h":86.995,"l":86.6705,"n":89,"o":86.6705,"t":"2025-03-21T04:00:00Z","v":5562,"vw":86.825837},{"c":87.81,"h":87.81,"l":87.57,"n":116,"o":87.68,"t":"2025-03-24T04:00:00Z","v":10243,"vw":87.636794},{"c":87.52,"h":87.71,"l":87.47,"n":66,"o":87.69,"t":"2025-03-25T04:00:00Z","v":7945,"vw":87.659948},{"c":86.67,"h":87.45,"l":86.4171,"n":107,"o":87.41,"t":"2025-03-26T04:00:00Z","v":8827,"vw":87.159453},{"c":86.42,"h":86.5138,"l":86.2239,"n":117,"o":86.25,"t":"2025-03-27T04:00:00Z","v":7382,"vw":86.407665},{"c":85.06,"h":85.8286,"l":84.9,"n":160,"o":85.8286,"t":"2025-03-28T04:00:00Z","v":27153,"vw":85.294646},{"c":84.86,"h":85.03,"l":83.87,"n":124,"o":84.01,"t":"2025-03-31T04:00:00Z","v":7504,"vw":84.414974},{"c":85.26,"h":85.28,"l":84.61,"n":73,"o":84.61,"t":"2025-04-01T04:00:00Z","v":1370,"vw":84.923838},{"c":85.33,"h":85.47,"l":84.76,"n":125,"o":84.76,"t":"2025-04-02T04:00:00Z","v":9838,"vw":85.172984},{"c":82.3,"h":83.31,"l":82.1025,"n":159,"o":83.28,"t":"2025-04-03T04:00:00Z","v":10430,"vw":82.508907},{"c":77.43,"h":79.37,"l":77.43,"n":174,"o":79.37,"t":"2025-04-04T04:00:00Z","v":9523,"vw":78.131736},{"c":76.26,"h":78.68,"l":74.19,"n":259,"o":74.56,"t":"2025-04-07T04:00:00Z","v":22897,"vw":75.818166},{"c":74.67,"h":78.17,"l":74.03,"n":152,"o":77.73,"t":"2025-04-08T04:00:00Z","v":7466,"vw":76.589258},{"c":81.48,"h":81.48,"l":74.8,"n":135,"o":75.5369,"t":"2025-04-09T04:00:00Z","v":8879,"vw":76.469601},{"c":79,"h":79.93,"l":77.66,"n":101,"o":79.93,"t":"2025-04-10T04:00:00Z","v":3889,"vw":78.796735},{"c":81.18,"h":81.18,"l":79.46,"n":88,"o":79.93,"t":"2025-04-11T04:00:00Z","v":3866,"vw":80.453269},{"c":81.71,"h":82.07,"l":81.22,"n":108,"o":81.31,"t":"2025-04-14T04:00:00Z","v":6993,"vw":81.728262},{"c":82.12,"h":82.504,"l":81.94,"n":82,"o":81.94,"t":"2025-04-15T04:00:00Z","v":3544,"vw":82.219342},{"c":81.54,"h":81.72,"l":80.787,"n":98,"o":81.37,"t":"2025-04-16T04:00:00Z","v":11118,"vw":81.45156},{"c":81.69,"h":82.22,"l":81.69,"n":81,"o":81.77,"t":"2025-04-17T04:00:00Z","v":3534,"vw":81.8866},{"c":81.45,"h":81.51,"l":80.68,"n":96,"o":81.4892,"t":"2025-04-21T04:00:00Z","v":4194,"vw":80.96158},{"c":82.88,"h":83.06,"l":82.11,"n":89,"o":82.11,"t":"2025-04-22T04:00:00Z","v":2970,"vw":82.595385},{"c":83.83,"h":84.72,"l":83.505,"n":97,"o":84.72,"t":"2025-04-23T04:00:00Z","v":13484,"vw":83.892746},{"c":85.15,"h":85.15,"l":83.85,"n":83,"o":83.85,"t":"2025-04-24T04:00:00Z","v":3642,"vw":84.482042},{"c":85.02,"h":85.085,"l":84.44,"n":96,"o":84.77,"t":"2025-04-25T04:00:00Z","v":4652,"vw":84.691715},{"c":85.39,"h":85.575,"l":84.8,"n":93,"o":84.93,"t":"2025-04-28T04:00:00Z","v":4691,"vw":85.142781},{"c":86.02,"h":86.135,"l":85.6,"n":52,"o":85.6,"t":"2025-04-29T04:00:00Z","v":2746,"vw":85.941818},{"c":86.87,"h":86.8899,"l":85.43,"n":84,"o":85.7305,"t":"2025-04-30T04:00:00Z","v":6083,"vw":86.056929},{"c":86.81,"h":87.1,"l":86.81,"n":75,"o":86.97,"t":"2025-05-01T04:00:00Z","v":4132,"vw":86.946591},{"c":88.41,"h":88.41,"l":88,"n":63,"o":88,"t":"2025-05-02T04:00:00Z","v":2787,"vw":88.212982},{"c":88.7,"h":88.88,"l":88.57,"n":79,"o":88.7237,"t":"2025-05-05T04:00:00Z","v":5133,"vw":88.807191},{"c":88.4,"h":88.745,"l":87.83,"n":62,"o":88.06,"t":"2025-05-06T04:00:00Z","v":6016,"vw":88.354337},{"c":87.95,"h":88.2481,"l":87.6588,"n":69,"o":87.97,"t":"2025-05-07T04:00:00Z","v":3078,"vw":87.918427},{"c":88,"h":88.79,"l":87.94,"n":110,"o":88.16,"t":"2025-05-08T04:00:00Z","v":6349,"vw":88.297085},{"c":88.73,"h":88.965,"l":88.54,"n":126,"o":88.965,"t":"2025-05-09T04:00:00Z","v":6481,"vw":88.777008},{"c":90.31,"h":90.47,"l":90.045,"n":77,"o":90.47,"t":"2025-05-12T04:00:00Z","v":4245,"vw":90.262884},{"c":90.5739,"h":90.74,"l":89.76,"n":110,"o":89.86,"t":"2025-05-13T04:00:00Z","v":12794,"vw":90.488201},{"c":90.36,"h":90.73,"l":90.1776,"n":101,"o":90.73,"t":"2025-05-14T04:00:00Z","v":6276,"vw":90.37148},{"c":91.04,"h":91.04,"l":90.57,"n":87,"o":90.6,"t":"2025-05-15T04:00:00Z","v":3042,"vw":90.763733},{"c":91.55,"h":91.55,"l":91,"n":99,"o":91,"t":"2025-05-16T04:00:00Z","v":1894,"vw":91.108035},{"c":91.9,"h":91.9,"l":90.64,"n":116,"o":90.64,"t":"2025-05-19T04:00:00Z","v":15687,"vw":91.516045},{"c":92.1,"h":92.1,"l":91.44,"n":75,"o":91.44,"t":"2025-05-20T04:00:00Z","v":1979,"vw":91.742891},{"c":91.57,"h":92.552,"l":91.3376,"n":105,"o":92.1703,"t":"2025-05-21T04:00:00Z","v":3599,"vw":91.800319},{"c":91.23,"h":91.42,"l":91.23,"n":220,"o":91.295,"t":"2025-05-22T04:00:00Z","v":4688,"vw":91.297316},{"c":91.01,"h":91.11,"l":90.37,"n":141,"o":90.37,"t":"2025-05-23T04:00:00Z","v":2932,"vw":90.753762},{"c":92.2,"h":92.29,"l":91.76,"n":115,"o":91.9,"t":"2025-05-27T04:00:00Z","v":8439,"vw":92.07128},{"c":91.53,"h":91.76,"l":91.39,"n":92,"o":91.64,"t":"2025-05-28T04:00:00Z","v":4135,"vw":91.583009},{"c":91.615,"h":91.73,"l":91.325,"n":78,"o":91.73,"t":"2025-05-29T04:00:00Z","v":2929,"vw":91.525849},{"c":91.01,"h":91.01,"l":90.385,"n":59,"o":90.805,"t":"2025-05-30T04:00:00Z","v":1922,"vw":90.778494},{"c":91.84,"h":91.84,"l":91.3,"n":61,"o":91.31,"t":"2025-06-02T04:00:00Z","v":2690,"vw":91.330021},{"c":92.53,"h":92.53,"l":91.6401,"n":69,"o":91.7831,"t":"2025-06-03T04:00:00Z","v":4501,"vw":92.242517},{"c":93.29,"h":93.29,"l":92.8,"n":84,"o":92.84,"t":"2025-06-04T04:00:00Z","v":2828,"vw":93.006323},{"c":93.15,"h":93.4,"l":93.15,"n":78,"o":93.4,"t":"2025-06-05T04:00:00Z","v":3928,"vw":93.300251},{"c":93.32,"h":93.3937,"l":93.1594,"n":78,"o":93.38,"t":"2025-06-06T04:00:00Z","v":1633,"vw":93.262089},{"c":93.99,"h":94.14,"l":93.5321,"n":84,"o":93.55,"t":"2025-06-09T04:00:00Z","v":6078,"vw":93.91681},{"c":94.48,"h":94.48,"l":93.95,"n":84,"o":94.08,"t":"2025-06-10T04:00:00Z","v":3194,"vw":94.096794},{"c":94.44,"h":94.775,"l":94.44,"n":64,"o":94.5701,"t":"2025-06-11T04:00:00Z","v":1631,"vw":94.661761},{"c":94.785,"h":94.785,"l":94.37,"n":69,"o":94.37,"t":"2025-06-12T04:00:00Z","v":1514,"vw":94.51846},{"c":93.63,"h":94.04,"l":93.38,"n":84,"o":93.51,"t":"2025-06-13T04:00:00Z","v":2236,"vw":93.723471},{"c":94.92,"h":95.4425,"l":94.8,"n":60,"o":94.8,"t":"2025-06-16T04:00:00Z","v":1788,"vw":95.138813},{"c":93.99,"h":94.53,"l":93.875,"n":86,"o":94.33,"t":"2025-06-17T04:00:00Z","v":2101,"vw":94.329109},{"c":94.32,"h":94.73,"l":94.08,"n":74,"o":94.08,"t":"2025-06-18T04:00:00Z","v":2937,"vw":94.474722},{"c":93.89,"h":94.4302,"l":93.55,"n":64,"o":94.4302,"t":"2025-06-20T04:00:00Z","v":3225,"vw":93.733382},{"c":94.82,"h":94.82,"l":93.8,"n":94,"o":94.3,"t":"2025-06-23T04:00:00Z","v":6372,"vw":94.174139},{"c":96.71,"h":96.71,"l":95.59,"n":101,"o":95.59,"t":"2025-06-24T04:00:00Z","v":14540,"vw":96.497218},{"c":96.57,"h":96.57,"l":96.19,"n":72,"o":96.2,"t":"2025-06-25T04:00:00Z","v":3081,"vw":96.29108},{"c":96.48,"h":96.48,"l":95.7101,"n":77,"o":96.02,"t":"2025-06-26T04:00:00Z","v":3945,"vw":96.08513},{"c":96.61,"h":96.92,"l":96.13,"n":182,"o":96.92,"t":"2025-06-27T04:00:00Z","v":6696,"vw":96.472908},{"c":97.29,"h":97.29,"l":96.74,"n":123,"o":97.18,"t":"2025-06-30T04:00:00Z","v":5472,"vw":96.949491},{"c":97.26,"h":97.57,"l":96.66,"n":103,"o":97.57,"t":"2025-07-01T04:00:00Z","v":5412,"vw":96.996787},{"c":97.83,"h":97.83,"l":96.84,"n":80,"o":96.84,"t":"2025-07-02T04:00:00Z","v":1350,"vw":97.476874},{"c":98.21,"h":98.21,"l":96.8901,"n":57,"o":96.8901,"t":"2025-07-03T04:00:00Z","v":1506,"vw":97.868004},{"c":96.49,"h":97.2,"l":96.49,"n":112,"o":97.2,"t":"2025-07-07T04:00:00Z","v":3568,"vw":96.751305},{"c":97.35,"h":97.5,"l":96.59,"n":90,"o":96.59,"t":"2025-07-08T04:00:00Z","v":44395,"vw":97.472381},{"c":97.19,"h":97.88,"l":96.765,"n":70,"o":97.88,"t":"2025-07-09T04:00:00Z","v":3301,"vw":97.176324},{"c":97.55,"h":97.55,"l":97.02,"n":66,"o":97.44,"t":"2025-07-10T04:00:00Z","v":2340,"vw":97.276412},{"c":96.74,"h":97.0699,"l":96.72,"n":87,"o":96.72,"t":"2025-07-11T04:00:00Z","v":3264,"vw":96.864074},{"c":96.72,"h":96.79,"l":96.26,"n":87,"o":96.26,"t":"2025-07-14T04:00:00Z","v":2471,"vw":96.490139},{"c":96.55,"h":97.5,"l":96.3413,"n":111,"o":97.5,"t":"2025-07-15T04:00:00Z","v":4619,"vw":96.633101},{"c":96.96,"h":96.96,"l":96.1901,"n":83,"o":96.218,"t":"2025-07-16T04:00:00Z","v":2148,"vw":96.441553},{"c":97.6753,"h":97.77,"l":97.14,"n":161,"o":97.14,"t":"2025-07-17T04:00:00Z","v":15906,"vw":97.525858},{"c":97.5845,"h":97.6999,"l":97.44,"n":61,"o":97.51,"t":"2025-07-18T04:00:00Z","v":2760,"vw":97.48426},{"c":97.9247,"h":98.45,"l":97.9247,"n":96,"o":97.95,"t":"2025-07-21T04:00:00Z","v":4203,"vw":98.297543},{"c":97.7332,"h":97.7332,"l":97.11,"n":66,"o":97.11,"t":"2025-07-22T04:00:00Z","v":4404,"vw":97.61892},{"c":98.3533,"h":98.3682,"l":97.79,"n":71,"o":97.81,"t":"2025-07-23T04:00:00Z","v":3904,"vw":98.261358},{"c":97.8408,"h":98.05,"l":97.77,"n":67,"o":97.84,"t":"2025-07-24T04:00:00Z","v":1580,"vw":97.85886},{"c":97.6071,"h":97.6071,"l":97.37,"n":59,"o":97.44,"t":"2025-07-25T04:00:00Z","v":2648,"vw":97.448074},{"c":97.1119,"h":97.14,"l":96.89,"n":99,"o":97.14,"t":"2025-07-28T04:00:00Z","v":2586,"vw":97.023682},{"c":97.2972,"h":97.4235,"l":97.03,"n":195,"o":97.165,"t":"2025-07-29T04:00:00Z","v":25312,"vw":97.186798},{"c":97.2325,"h":97.75,"l":96.9777,"n":112,"o":97.38,"t":"2025-07-30T04:00:00Z","v":6164,"vw":97.5723},{"c":96.3517,"h":97.44,"l":96.3517,"n":124,"o":97.345,"t":"2025-07-31T04:00:00Z","v":15273,"vw":96.58082},{"c":95.8641,"h":95.9679,"l":95.47,"n":279,"o":95.91,"t":"2025-08-01T04:00:00Z","v":13087,"vw":95.713093},{"c":97.085,"h":97.085,"l":96.79,"n":89,"o":96.79,"t":"2025-08-04T04:00:00Z","v":44295,"vw":97.038336},{"c":97.3,"h":97.5,"l":97.0429,"n":83,"o":97.24,"t":"2025-08-05T04:00:00Z","v":4691,"vw":97.276321},{"c":97.225,"h":97.2566,"l":96.79,"n":107,"o":96.88,"t":"2025-08-06T04:00:00Z","v":3283,"vw":97.065424},{"c":98.0302,"h":98.2959,"l":97.69,"n":72,"o":97.89,"t":"2025-08-07T04:00:00Z","v":4037,"vw":97.849968},{"c":98.515,"h":98.6272,"l":98.43,"n":62,"o":98.55,"t":"2025-08-08T04:00:00Z","v":1963,"vw":98.518317},{"c":98.2645,"h":99.0399,"l":98.2645,"n":174,"o":98.9199,"t":"2025-08-11T04:00:00Z","v":4655,"vw":98.811358},{"c":100.0027,"h":100.0027,"l":99.29,"n":116,"o":99.29,"t":"2025-08-12T04:00:00Z","v":3403,"vw":99.789204},{"c":100.7691,"h":100.7691,"l":100.56,"n":550,"o":100.56,"t":"2025-08-13T04:00:00Z","v":8751,"vw":100.602042},{"c":100.1446,"h":100.1446,"l":99.6518,"n":90,"o":99.79,"t":"2025-08-14T04:00:00Z","v":3228,"vw":99.798607},{"c":100.1278,"h":100.52,"l":100.0601,"n":70,"o":100.52,"t":"2025-08-15T04:00:00Z","v":2329,"vw":100.208344},{"c":100.455,"h":100.455,"l":100.23,"n":78,"o":100.23,"t":"2025-08-18T04:00:00Z","v":1464,"vw":100.365476},{"c":99.6579,"h":100.5,"l":99.6579,"n":75,"o":100.49,"t":"2025-08-19T04:00:00Z","v":2874,"vw":100.271508},{"c":99.3929,"h":99.4153,"l":98.75,"n":122,"o":99.4153,"t":"2025-08-20T04:00:00Z","v":2311,"vw":99.121169},{"c":99.0354,"h":99.13,"l":98.9,"n":178,"o":99.092,"t":"2025-08-21T04:00:00Z","v":4867,"vw":99.029162},{"c":101.185,"h":101.58,"l":100.13,"n":105,"o":100.13,"t":"2025-08-22T04:00:00Z","v":28039,"vw":101.531968},{"c":100.6058,"h":100.88,"l":100.51,"n":120,"o":100.82,"t":"2025-08-25T04:00:00Z","v":27773,"vw":100.865741},{"c":100.5,"h":100.5698,"l":100.3446,"n":82,"o":100.5,"t":"2025-08-26T04:00:00Z","v":6324,"vw":100.425295},{"c":100.6412,"h":100.74,"l":100.15,"n":93,"o":100.15,"t":"2025-08-27T04:00:00Z","v":3367,"vw":100.318934},{"c":101.27,"h":101.27,"l":100.84,"n":86,"o":100.84,"t":"2025-08-28T04:00:00Z","v":3319,"vw":101.053284},{"c":99.5855,"h":99.93,"l":99.4952,"n":171,"o":99.93,"t":"2025-08-29T04:00:00Z","v":3741,"vw":99.613315},{"c":98.5963,"h":98.5963,"l":97.94,"n":103,"o":97.97,"t":"2025-09-02T04:00:00Z","v":5268,"vw":98.096963},{"c":98.4199,"h":98.53,"l":98.07,"n":110,"o":98.3525,"t":"2025-09-03T04:00:00Z","v":4358,"vw":98.365796},{"c":99.51,"h":99.51,"l":98.63,"n":138,"o":98.78,"t":"2025-09-04T04:00:00Z","v":8457,"vw":99.00742},{"c":100.1557,"h":100.1887,"l":99.78,"n":110,"o":100.17,"t":"2025-09-05T04:00:00Z","v":4309,"vw":100.02078},{"c":100.635,"h":100.7,"l":100.2,"n":206,"o":100.37,"t":"2025-09-08T04:00:00Z","v":12150,"vw":100.438717},{"c":101.13,"h":101.13,"l":100.85,"n":104,"o":100.85,"t":"2025-09-09T04:00:00Z","v":3790,"vw":100.994981},{"c":102.29,"h":102.51,"l":101.99,"n":141,"o":101.99,"t":"2025-09-10T04:00:00Z","v":10564,"vw":102.378755},{"c":103.3747,"h":103.3747,"l":102.42,"n":181,"o":102.42,"t":"2025-09-11T04:00:00Z","v":8387,"vw":103.181039},{"c":102.9077,"h":102.95,"l":102.61,"n":167,"o":102.61,"t":"2025-09-12T04:00:00Z","v":4864,"vw":102.790191},{"c":103.3801,"h":103.509,"l":103.14,"n":183,"o":103.21,"t":"2025-09-15T04:00:00Z","v":10701,"vw":103.352767},{"c":103.615,"h":103.615,"l":103.2118,"n":124,"o":103.3,"t":"2025-09-16T04:00:00Z","v":2629,"vw":103.349612},{"c":103.7051,"h":104,"l":103.6,"n":79,"o":103.795,"t":"2025-09-17T04:00:00Z","v":2516,"vw":103.744826},{"c":104.9335,"h":105.065,"l":104.39,"n":88,"o":104.92,"t":"2025-09-18T04:00:00Z","v":5046,"vw":104.836595},{"c":104.3331,"h":104.51,"l":104.015,"n":117,"o":104.51,"t":"2025-09-19T04:00:00Z","v":4364,"vw":104.226329},{"c":104.94,"h":105.05,"l":104.57,"n":83,"o":104.81,"t":"2025-09-22T04:00:00Z","v":5150,"vw":104.828644},{"c":104.5347,"h":104.9807,"l":104.44,"n":89,"o":104.9807,"t":"2025-09-23T04:00:00Z","v":3886,"vw":104.645558},{"c":103.8813,"h":104.76,"l":103.81,"n":98,"o":104.76,"t":"2025-09-24T04:00:00Z","v":7351,"vw":104.38671},{"c":103.1499,"h":103.1499,"l":102.46,"n":110,"o":102.52,"t":"2025-09-25T04:00:00Z","v":6916,"vw":102.792191},{"c":102.9934,"h":103.14,"l":102.56,"n":231,"o":102.5678,"t":"2025-09-26T04:00:00Z","v":4069,"vw":102.861481},{"c":103.0438,"h":103.82,"l":103.0304,"n":182,"o":103.82,"t":"2025-09-29T04:00:00Z","v":6171,"vw":103.258589},{"c":103.585,"h":103.585,"l":102.78,"n":156,"o":103.5,"t":"2025-09-30T04:00:00Z","v":12309,"vw":103.307007},{"c":104.4764,"h":104.4764,"l":103.42,"n":146,"o":103.42,"t":"2025-10-01T04:00:00Z","v":7066,"vw":104.044896},{"c":104.6493,"h":105.03,"l":104.18,"n":210,"o":105.03,"t":"2025-10-02T04:00:00Z","v":5227,"vw":104.651511},{"c":105.145,"h":105.645,"l":104.89,"n":107,"o":105.5725,"t":"2025-10-03T04:00:00Z","v":4284,"vw":105.45201},{"c":106.3004,"h":106.59,"l":106.3004,"n":135,"o":106.531,"t":"2025-10-06T04:00:00Z","v":8440,"vw":106.487632},{"c":105.575,"h":106.67,"l":105.42,"n":105,"o":106.67,"t":"2025-10-07T04:00:00Z","v":5283,"vw":105.794086},{"c":107.31,"h":107.31,"l":106.3101,"n":161,"o":106.3101,"t":"2025-10-08T04:00:00Z","v":10578,"vw":106.948558},{"c":107.1528,"h":107.43,"l":106.825,"n":101,"o":107.43,"t":"2025-10-09T04:00:00Z","v":5892,"vw":107.008376},{"c":103.7007,"h":107.06,"l":103.7007,"n":128,"o":107.03,"t":"2025-10-10T04:00:00Z","v":4383,"vw":105.040917},{"c":105.995,"h":106.14,"l":105.92,"n":108,"o":106.0123,"t":"2025-10-13T04:00:00Z","v":9173,"vw":105.966545},{"c":105.485,"h":106.29,"l":104.81,"n":104,"o":104.81,"t":"2025-10-14T04:00:00Z","v":5666,"vw":105.827388},{"c":107.1822,"h":107.31,"l":106.4,"n":112,"o":107.08,"t":"2025-10-15T04:00:00Z","v":3203,"vw":106.783604},{"c":107.5018,"h":108.32,"l":107.2,"n":159,"o":108.32,"t":"2025-10-16T04:00:00Z","v":13297,"vw":107.944818},{"c":107.4849,"h":107.67,"l":106.6407,"n":108,"o":107.58,"t":"2025-10-17T04:00:00Z","v":7564,"vw":106.944611},{"c":108.8377,"h":108.93,"l":108.63,"n":153,"o":108.63,"t":"2025-10-20T04:00:00Z","v":8628,"vw":108.838831},{"c":108.346,"h":109.03,"l":108.15,"n":234,"o":108.37,"t":"2025-10-21T04:00:00Z","v":12888,"vw":108.489533},{"c":107.44,"h":107.57,"l":106.6901,"n":186,"o":107.57,"t":"2025-10-22T04:00:00Z","v":4498,"vw":107.261553},{"c":107.9765,"h":108.125,"l":107.04,"n":254,"o":107.04,"t":"2025-10-23T04:00:00Z","v":12237,"vw":107.73637},{"c":108.9712,"h":109.17,"l":108.8573,"n":77,"o":108.8573,"t":"2025-10-24T04:00:00Z","v":2466,"vw":109.037331},{"c":110.345,"h":110.345,"l":109.81,"n":174,"o":109.81,"t":"2025-10-27T04:00:00Z","v":3561,"vw":110.051989},{"c":110.9427,"h":111.21,"l":108.28,"n":301,"o":110.17,"t":"2025-10-28T04:00:00Z","v":34810,"vw":110.753039},{"c":110.6525,"h":111.54,"l":110.4082,"n":355,"o":111.17,"t":"2025-10-29T04:00:00Z","v":23383,"vw":111.074135},{"c":109.6997,"h":110.24,"l":109.525,"n":104,"o":109.525,"t":"2025-10-30T04:00:00Z","v":6509,"vw":109.916054},{"c":109.7653,"h":110.1,"l":109.35,"n":101,"o":110.1,"t":"2025-10-31T04:00:00Z","v":4246,"vw":109.735077},{"c":109.5388,"h":110.01,"l":109.4,"n":134,"o":110.01,"t":"2025-11-03T05:00:00Z","v":7161,"vw":109.587589},{"c":107.09,"h":108.28,"l":107.03,"n":102,"o":107.88,"t":"2025-11-04T05:00:00Z","v":2687,"vw":107.630552},{"c":108.09,"h":108.337,"l":106.57,"n":103,"o":106.57,"t":"2025-11-05T05:00:00Z","v":4236,"vw":107.877142},{"c":106.998,"h":107.83,"l":106.78,"n":196,"o":107.83,"t":"2025-11-06T05:00:00Z","v":8704,"vw":107.106614},{"c":106.3904,"h":106.3904,"l":104.87,"n":136,"o":105.61,"t":"2025-11-07T05:00:00Z","v":5684,"vw":105.533297},{"c":108.0256,"h":108.1399,"l":107.33,"n":154,"o":107.93,"t":"2025-11-10T05:00:00Z","v":3635,"vw":107.917223},{"c":107.9765,"h":108.3399,"l":107.76,"n":71,"o":107.9501,"t":"2025-11-11T05:00:00Z","v":2977,"vw":107.940074},{"c":108.3487,"h":108.5799,"l":108.24,"n":133,"o":108.27,"t":"2025-11-12T05:00:00Z","v":8164,"vw":108.376486},{"c":106.3439,"h":107.83,"l":106.3439,"n":88,"o":107.83,"t":"2025-11-13T05:00:00Z","v":1739,"vw":107.277711},{"c":106.3479,"h":106.84,"l":104.97,"n":143,"o":104.97,"t":"2025-11-14T05:00:00Z","v":7562,"vw":106.513877},{"c":104.5172,"h":105.8999,"l":104.11,"n":110,"o":105.7,"t":"2025-11-17T05:00:00Z","v":4396,"vw":105.196952},{"c":103.2859,"h":103.64,"l":102.59,"n":106,"o":103.54,"t":"2025-11-18T05:00:00Z","v":3370,"vw":103.347061},{"c":103.1718,"h":103.644,"l":102.71,"n":176,"o":103.4453,"t":"2025-11-19T05:00:00Z","v":22897,"vw":103.265546},{"c":101.057,"h":104.6952,"l":101.057,"n":109,"o":104.63,"t":"2025-11-20T05:00:00Z","v":7199,"vw":103.380358},{"c":102.0525,"h":102.5701,"l":101.01,"n":148,"o":101.48,"t":"2025-11-21T05:00:00Z","v":5692,"vw":101.987474},{"c":103.8175,"h":103.85,"l":102.2,"n":171,"o":102.2,"t":"2025-11-24T05:00:00Z","v":14752,"vw":103.553001},{"c":104.385,"h":104.42,"l":103.29,"n":346,"o":103.65,"t":"2025-11-25T05:00:00Z","v":18982,"vw":103.913},{"c":105.8954,"h":105.95,"l":104.93,"n":92,"o":104.93,"t":"2025-11-26T05:00:00Z","v":3283,"vw":105.610952},{"c":106.546,"h":106.546,"l":106.3,"n":43,"o":106.31,"t":"2025-11-28T05:00:00Z","v":611,"vw":106.306},{"c":106.3514,"h":106.6769,"l":105.64,"n":105,"o":105.64,"t":"2025-12-01T05:00:00Z","v":2139,"vw":106.289783},{"c":107.145,"h":107.145,"l":106.38,"n":111,"o":106.38,"t":"2025-12-02T05:00:00Z","v":6215,"vw":106.895795},{"c":107.7053,"h":107.7232,"l":106.82,"n":105,"o":106.82,"t":"2025-12-03T05:00:00Z","v":2743,"vw":107.474124},{"c":107.8142,"h":108.0502,"l":107.7995,"n":81,"o":108.0502,"t":"2025-12-04T05:00:00Z","v":3576,"vw":107.876138},{"c":108.6643,"h":108.8725,"l":108.52,"n":92,"o":108.82,"t":"2025-12-05T05:00:00Z","v":1761,"vw":108.707158},{"c":108.7233,"h":108.875,"l":108.4181,"n":75,"o":108.795,"t":"2025-12-08T05:00:00Z","v":1365,"vw":108.732385},{"c":108.8438,"h":108.9498,"l":108.67,"n":87,"o":108.67,"t":"2025-12-09T05:00:00Z","v":4077,"vw":108.775405},{"c":109.8612,"h":109.87,"l":108.77,"n":117,"o":108.8,"t":"2025-12-10T05:00:00Z","v":6357,"vw":109.071314},{"c":109.484,"h":109.484,"l":108.72,"n":116,"o":109.25,"t":"2025-12-11T05:00:00Z","v":14188,"vw":109.184725},{"c":106.645,"h":107.93,"l":106.645,"n":93,"o":107.93,"t":"2025-12-12T05:00:00Z","v":2305,"vw":107.27545},{"c":106.6341,"h":107.55,"l":106.6341,"n":285,"o":107.51,"t":"2025-12-15T05:00:00Z","v":12582,"vw":107.008426},{"c":105.9322,"h":106.47,"l":105.6,"n":195,"o":106.02,"t":"2025-12-16T05:00:00Z","v":20664,"vw":105.935549},{"c":104.6701,"h":106.33,"l":104.59,"n":155,"o":106.2478,"t":"2025-12-17T05:00:00Z","v":13021,"vw":105.169706},{"c":105.5054,"h":105.7748,"l":105.5,"n":92,"o":105.6443,"t":"2025-12-18T05:00:00Z","v":2542,"vw":105.675349},{"c":106.9443,"h":107.32,"l":105.9,"n":112,"o":105.9,"t":"2025-12-19T05:00:00Z","v":9904,"vw":106.809221},{"c":107.2639,"h":107.32,"l":107.0801,"n":107,"o":107.24,"t":"2025-12-22T05:00:00Z","v":7866,"vw":107.187271},{"c":107.7566,"h":107.7566,"l":107.37,"n":80,"o":107.47,"t":"2025-12-23T05:00:00Z","v":1846,"vw":107.541026},{"c":107.9297,"h":107.99,"l":107.9297,"n":64,"o":107.99,"t":"2025-12-24T05:00:00Z","v":478,"vw":107.99},{"c":108.2891,"h":108.2891,"l":108.11,"n":58,"o":108.245,"t":"2025-12-26T05:00:00Z","v":1331,"vw":108.212542},{"c":108.135,"h":108.3099,"l":107.68,"n":126,"o":108.3099,"t":"2025-12-29T05:00:00Z","v":4094,"vw":107.954886},{"c":108.4058,"h":108.665,"l":108.3,"n":142,"o":108.49,"t":"2025-12-30T05:00:00Z","v":4630,"vw":108.530312},{"c":107.765,"h":108.48,"l":107.67,"n":184,"o":108.48,"t":"2025-12-31T05:00:00Z","v":5005,"vw":108.12767},{"c":109.2416,"h":109.36,"l":108.92,"n":132,"o":108.95,"t":"2026-01-02T05:00:00Z","v":4847,"vw":109.142914},{"c":109.8165,"h":109.88,"l":109.515,"n":145,"o":109.57,"t":"2026-01-05T05:00:00Z","v":5159,"vw":109.8015},{"c":111.0835,"h":111.12,"l":110.46,"n":250,"o":110.5,"t":"2026-01-06T05:00:00Z","v":37037,"vw":110.897587},{"c":110.42,"h":110.95,"l":110.42,"n":277,"o":110.95,"t":"2026-01-07T05:00:00Z","v":22055,"vw":110.59695},{"c":109.385,"h":109.72,"l":109.0201,"n":869,"o":109.72,"t":"2026-01-08T05:00:00Z","v":10364,"vw":109.302918},{"c":110.0789,"h":110.183,"l":109.45,"n":163,"o":109.64,"t":"2026-01-09T05:00:00Z","v":11717,"vw":109.731782},{"c":110.439,"h":110.439,"l":109.58,"n":176,"o":109.58,"t":"2026-01-12T05:00:00Z","v":8595,"vw":110.103658},{"c":109.9797,"h":110.26,"l":109.801,"n":132,"o":110.26,"t":"2026-01-13T05:00:00Z","v":6196,"vw":109.991705},{"c":110.5205,"h":110.54,"l":110.04,"n":98,"o":110.2,"t":"2026-01-14T05:00:00Z","v":4026,"vw":110.197123},{"c":111.0168,"h":111.75,"l":110.84,"n":334,"o":110.84,"t":"2026-01-15T05:00:00Z","v":41436,"vw":111.585356},{"c":111.55,"h":111.79,"l":111.28,"n":131,"o":111.79,"t":"2026-01-16T05:00:00Z","v":4163,"vw":111.431824},{"c":109.9959,"h":110.99,"l":109.92,"n":169,"o":110.01,"t":"2026-01-20T05:00:00Z","v":5618,"vw":110.670991},{"c":111.9264,"h":112.16,"l":110.98,"n":141,"o":111.18,"t":"2026-01-21T05:00:00Z","v":8896,"vw":111.704649},{"c":112.8565,"h":113.135,"l":112.7996,"n":96,"o":112.7996,"t":"2026-01-22T05:00:00Z","v":2433,"vw":112.995609},{"c":113.0044,"h":113.0044,"l":112.51,"n":116,"o":112.7,"t":"2026-01-23T05:00:00Z","v":5165,"vw":112.823356},{"c":113.3896,"h":113.564,"l":113.35,"n":117,"o":113.5,"t":"2026-01-26T05:00:00Z","v":3061,"vw":113.419324},{"c":115.3725,"h":115.48,"l":114.63,"n":201,"o":114.72,"t":"2026-01-27T05:00:00Z","v":14654,"vw":115.045986},{"c":115.6063,"h":115.69,"l":115.2165,"n":138,"o":115.44,"t":"2026-01-28T05:00:00Z","v":7349,"vw":115.409816},{"c":115.1246,"h":115.19,"l":113.565,"n":152,"o":115.19,"t":"2026-01-29T05:00:00Z","v":9055,"vw":114.699667},{"c":113.5072,"h":114.63,"l":113.38,"n":115,"o":113.97,"t":"2026-01-30T05:00:00Z","v":2091,"vw":114.043723},{"c":114.49,"h":114.945,"l":112.83,"n":637,"o":112.98,"t":"2026-02-02T05:00:00Z","v":19682,"vw":114.333201},{"c":114.1945,"h":115.08,"l":113.4,"n":129,"o":115.08,"t":"2026-02-03T05:00:00Z","v":7802,"vw":113.636288},{"c":113.5956,"h":114.7959,"l":112.9163,"n":88,"o":114.43,"t":"2026-02-04T05:00:00Z","v":3396,"vw":113.555272},{"c":112.679,"h":113.2,"l":112.465,"n":93,"o":112.465,"t":"2026-02-05T05:00:00Z","v":3351,"vw":112.878463},{"c":115.6016,"h":115.6016,"l":114.4,"n":95,"o":114.52,"t":"2026-02-06T05:00:00Z","v":2185,"vw":114.895171},{"c":116.9941,"h":116.9941,"l":115.72,"n":130,"o":115.72,"t":"2026-02-09T05:00:00Z","v":2276,"vw":116.580144},{"c":117.5479,"h":117.7916,"l":117.45,"n":98,"o":117.45,"t":"2026-02-10T05:00:00Z","v":2703,"vw":117.615343},{"c":119.3549,"h":119.3549,"l":119.0399,"n":121,"o":119.08,"t":"2026-02-11T05:00:00Z","v":1724,"vw":119.18943},{"c":117.7346,"h":119.35,"l":117.66,"n":105,"o":119.35,"t":"2026-02-12T05:00:00Z","v":3353,"vw":117.939231},{"c":118.5927,"h":118.86,"l":116.9,"n":87,"o":117.735,"t":"2026-02-13T05:00:00Z","v":2631,"vw":117.936695},{"c":118.2256,"h":118.46,"l":117.48,"n":141,"o":117.48,"t":"2026-02-17T05:00:00Z","v":3122,"vw":118.05276},{"c":118.0747,"h":118.567,"l":117.6925,"n":170,"o":117.92,"t":"2026-02-18T05:00:00Z","v":4670,"vw":118.361659},{"c":117.5567,"h":117.59,"l":116.93,"n":83,"o":116.93,"t":"2026-02-19T05:00:00Z","v":2340,"vw":117.249319},{"c":118.6168,"h":118.6168,"l":117.98,"n":119,"o":118.3701,"t":"2026-02-20T05:00:00Z","v":2367,"vw":118.39781},{"c":117.8581,"h":118.67,"l":117.51,"n":202,"o":118.41,"t":"2026-02-23T05:00:00Z","v":11429,"vw":118.184071},{"c":119.5805,"h":119.7499,"l":119.06,"n":86,"o":119.09,"t":"2026-02-24T05:00:00Z","v":5505,"vw":119.480274},{"c":120.8153,"h":120.8153,"l":120.03,"n":98,"o":120.03,"t":"2026-02-25T05:00:00Z","v":3539,"vw":120.414769},{"c":120.1161,"h":120.54,"l":119.645,"n":74,"o":120.54,"t":"2026-02-26T05:00:00Z","v":1538,"vw":119.938081},{"c":120.8232,"h":120.8232,"l":120.21,"n":88,"o":120.21,"t":"2026-02-27T05:00:00Z","v":1790,"vw":120.356722},{"c":119.8482,"h":120,"l":118.9385,"n":95,"o":119.38,"t":"2026-03-02T05:00:00Z","v":2544,"vw":119.603114},{"c":115.8222,"h":116.21,"l":113.84,"n":303,"o":114,"t":"2026-03-03T05:00:00Z","v":2676,"vw":114.394618},{"c":117.3763,"h":117.545,"l":116,"n":148,"o":116,"t":"2026-03-04T05:00:00Z","v":3023,"vw":117.109359},{"c":115.2906,"h":116.41,"l":114.315,"n":82,"o":116.41,"t":"2026-03-05T05:00:00Z","v":1147,"vw":115.34413},{"c":114.0602,"h":114.705,"l":114.0602,"n":112,"o":114.45,"t":"2026-03-06T05:00:00Z","v":3585,"vw":114.383482},{"c":115.8179,"h":115.8179,"l":112.07,"n":125,"o":112.07,"t":"2026-03-09T04:00:00Z","v":5501,"vw":113.406073},{"c":115.8802,"h":116.97,"l":115.53,"n":113,"o":115.53,"t":"2026-03-10T04:00:00Z","v":3608,"vw":116.134363},{"c":115.867,"h":116.355,"l":115.43,"n":127,"o":115.58,"t":"2026-03-11T04:00:00Z","v":7438,"vw":116.014551},{"c":113.6875,"h":114.12,"l":113.68,"n":80,"o":113.68,"t":"2026-03-12T04:00:00Z","v":1606,"vw":113.949054},{"c":113.4356,"h":114.65,"l":113.4356,"n":97,"o":114.65,"t":"2026-03-13T04:00:00Z","v":3675,"vw":113.848904},{"c":115.5864,"h":116.02,"l":114.68,"n":126,"o":114.68,"t":"2026-03-16T04:00:00Z","v":6013,"vw":115.600085},{"c":116.1182,"h":116.6,"l":115.92,"n":146,"o":116.35,"t":"2026-03-17T04:00:00Z","v":7370,"vw":116.347952},{"c":114.3022,"h":115.65,"l":114.3022,"n":108,"o":115.3499,"t":"2026-03-18T04:00:00Z","v":4737,"vw":115.368244},{"c":114.54,"h":114.5711,"l":112.14,"n":169,"o":112.14,"t":"2026-03-19T04:00:00Z","v":53590,"vw":113.380053},{"c":110.9853,"h":113.57,"l":110.67,"n":101,"o":113.57,"t":"2026-03-20T04:00:00Z","v":5569,"vw":112.019629},{"c":112.986,"h":113.38,"l":112.26,"n":110,"o":112.26,"t":"2026-03-23T04:00:00Z","v":2218,"vw":112.677669},{"c":113.02,"h":113.02,"l":111.38,"n":83,"o":111.38,"t":"2026-03-24T04:00:00Z","v":3182,"vw":112.643674},{"c":114.1053,"h":114.56,"l":114.1053,"n":113,"o":114.24,"t":"2026-03-25T04:00:00Z","v":2269,"vw":114.298514},{"c":110.9509,"h":112.78,"l":110.9509,"n":102,"o":112.78,"t":"2026-03-26T04:00:00Z","v":2490,"vw":111.870075},{"c":109.82,"h":110.475,"l":109.595,"n":115,"o":110.475,"t":"2026-03-27T04:00:00Z","v":10663,"vw":109.883297},{"c":108.1883,"h":110.64,"l":107.691,"n":186,"o":110.64,"t":"2026-03-30T04:00:00Z","v":4694,"vw":108.737416},{"c":111.9215,"h":111.9215,"l":109.125,"n":197,"o":109.55,"t":"2026-03-31T04:00:00Z","v":7831,"vw":110.368827},{"c":113.2402,"h":114.03,"l":112.97,"n":128,"o":112.97,"t":"2026-04-01T04:00:00Z","v":3866,"vw":113.615779},{"c":114.0283,"h":114.0283,"l":110.6,"n":127,"o":110.6,"t":"2026-04-02T04:00:00Z","v":5480,"vw":113.072696},{"c":114.9778,"h":115.56,"l":114.58,"n":128,"o":115,"t":"2026-04-06T04:00:00Z","v":10050,"vw":115.09033},{"c":115.4421,"h":115.4421,"l":114,"n":103,"o":114.6,"t":"2026-04-07T04:00:00Z","v":3283,"vw":114.683231},{"c":120.2726,"h":120.3,"l":119.66,"n":107,"o":120.3,"t":"2026-04-08T04:00:00Z","v":3046,"vw":120.136788},{"c":120.6756,"h":120.715,"l":119.73,"n":119,"o":119.98,"t":"2026-04-09T04:00:00Z","v":4745,"vw":120.419809},{"c":121.08,"h":121.36,"l":120.78,"n":416,"o":121.24,"t":"2026-04-10T04:00:00Z","v":9708,"vw":121.044712},{"c":122.5,"h":122.5,"l":120.27,"n":147,"o":120.27,"t":"2026-04-13T04:00:00Z","v":5225,"vw":121.188169},{"c":123.5331,"h":123.5463,"l":122.615,"n":179,"o":122.615,"t":"2026-04-14T04:00:00Z","v":4188,"vw":122.949603},{"c":124.0429,"h":124.0429,"l":123.38,"n":507,"o":123.52,"t":"2026-04-15T04:00:00Z","v":7844,"vw":123.59529},{"c":125.7206,"h":125.7206,"l":124.095,"n":189,"o":124.73,"t":"2026-04-16T04:00:00Z","v":10483,"vw":125.072533},{"c":128.0058,"h":128.27,"l":127.17,"n":389,"o":127.55,"t":"2026-04-17T04:00:00Z","v":36538,"vw":127.581582},{"c":128.5183,"h":128.62,"l":127.54,"n":143,"o":127.54,"t":"2026-04-20T04:00:00Z","v":2703,"vw":128.192494},{"c":127.6315,"h":129.215,"l":127.6315,"n":86,"o":129.215,"t":"2026-04-21T04:00:00Z","v":2126,"vw":128.355872},{"c":129.5174,"h":129.5174,"l":128.7503,"n":205,"o":128.815,"t":"2026-04-22T04:00:00Z","v":6451,"vw":129.173133},{"c":129.2904,"h":129.8,"l":129.25,"n":115,"o":129.8,"t":"2026-04-23T04:00:00Z","v":3056,"vw":129.476536},{"c":131.9178,"h":131.9178,"l":131.25,"n":108,"o":131.25,"t":"2026-04-24T04:00:00Z","v":2126,"vw":131.478135},{"c":130.6681,"h":130.885,"l":130.3,"n":174,"o":130.34,"t":"2026-04-27T04:00:00Z","v":4063,"vw":130.491156},{"c":129.7869,"h":129.7869,"l":128.68,"n":157,"o":129.09,"t":"2026-04-28T04:00:00Z","v":8603,"vw":129.20922},{"c":131.6116,"h":131.92,"l":130.74,"n":156,"o":130.74,"t":"2026-04-29T04:00:00Z","v":5571,"vw":131.472685},{"c":135.613,"h":135.613,"l":132.965,"n":461,"o":133.56,"t":"2026-04-30T04:00:00Z","v":6123,"vw":134.674045},{"c":135.7279,"h":136.51,"l":135.37,"n":147,"o":135.37,"t":"2026-05-01T04:00:00Z","v":6453,"vw":136.062883},{"c":135.296,"h":136.6299,"l":134.88,"n":153,"o":136.38,"t":"2026-05-04T04:00:00Z","v":4200,"vw":135.830298},{"c":139.0317,"h":139.1622,"l":137.71,"n":209,"o":137.71,"t":"2026-05-05T04:00:00Z","v":7186,"vw":138.883751},{"c":142.49,"h":142.53,"l":140.2201,"n":286,"o":141.12,"t":"2026-05-06T04:00:00Z","v":14975,"vw":141.458466},{"c":139.9016,"h":141.78,"l":139.42,"n":469,"o":141.78,"t":"2026-05-07T04:00:00Z","v":29385,"vw":140.00033},{"c":144.85,"h":144.85,"l":142.17,"n":196,"o":142.48,"t":"2026-05-08T04:00:00Z","v":11315,"vw":143.392808},{"c":146.4057,"h":146.92,"l":145.45,"n":523,"o":145.45,"t":"2026-05-11T04:00:00Z","v":14242,"vw":146.360073},{"c":143.9322,"h":144.35,"l":142,"n":341,"o":144.35,"t":"2026-05-12T04:00:00Z","v":15116,"vw":142.793781},{"c":145.6432,"h":146.04,"l":144.46,"n":187,"o":144.46,"t":"2026-05-13T04:00:00Z","v":8506,"vw":145.208573},{"c":146.8672,"h":147.5,"l":146.58,"n":322,"o":146.9571,"t":"2026-05-14T04:00:00Z","v":10784,"vw":146.979846},{"c":143.1784,"h":144.04,"l":142.941,"n":153,"o":143.535,"t":"2026-05-15T04:00:00Z","v":3064,"vw":143.573012},{"c":142.9,"h":144.63,"l":141.55,"n":259,"o":144.63,"t":"2026-05-18T04:00:00Z","v":7333,"vw":142.606592},{"c":142.1752,"h":143.155,"l":140.02,"n":224,"o":140.74,"t":"2026-05-19T04:00:00Z","v":10058,"vw":141.74804},{"c":144.909,"h":144.909,"l":143.23,"n":163,"o":143.23,"t":"2026-05-20T04:00:00Z","v":6697,"vw":144.263762},{"c":147.33,"h":147.33,"l":145.38,"n":170,"o":145.45,"t":"2026-05-21T04:00:00Z","v":3147,"vw":145.981667},{"c":149.9311,"h":150.39,"l":149,"n":175,"o":149.2,"t":"2026-05-22T04:00:00Z","v":28883,"vw":149.82552},{"c":156.1845,"h":156.39,"l":154.9372,"n":296,"o":155.1,"t":"2026-05-26T04:00:00Z","v":11005,"vw":155.604745},{"c":155.59,"h":155.9,"l":154.44,"n":218,"o":155.9,"t":"2026-05-27T04:00:00Z","v":4940,"vw":155.34437},{"c":156.7208,"h":157.24,"l":155.7,"n":147,"o":156.07,"t":"2026-05-28T04:00:00Z","v":3340,"vw":156.557399},{"c":158.9134,"h":159.485,"l":158.31,"n":221,"o":158.94,"t":"2026-05-29T04:00:00Z","v":6426,"vw":158.92114},{"c":162.9352,"h":163.9399,"l":160.2,"n":305,"o":160.58,"t":"2026-06-01T04:00:00Z","v":16527,"vw":161.283954},{"c":167.5793,"h":167.5793,"l":165.12,"n":352,"o":165.12,"t":"2026-06-02T04:00:00Z","v":15167,"vw":166.53039},{"c":166.2013,"h":167.26,"l":165.505,"n":316,"o":167.26,"t":"2026-06-03T04:00:00Z","v":26826,"vw":166.354286},{"c":163.24,"h":163.96,"l":159.95,"n":336,"o":162.18,"t":"2026-06-04T04:00:00Z","v":8776,"vw":162.784845},{"c":152.1763,"h":158.37,"l":152,"n":553,"o":157.88,"t":"2026-06-05T04:00:00Z","v":45463,"vw":154.317648},{"c":155.071,"h":156.525,"l":154.44,"n":218,"o":155.71,"t":"2026-06-08T04:00:00Z","v":12455,"vw":155.35032},{"c":152.9369,"h":157.86,"l":148.72,"n":729,"o":156.69,"t":"2026-06-09T04:00:00Z","v":63745,"vw":152.588211},{"c":148.3957,"h":152.24,"l":148.29,"n":225,"o":150.21,"t":"2026-06-10T04:00:00Z","v":16638,"vw":150.097721},{"c":155.1278,"h":155.3099,"l":150.405,"n":219,"o":150.51,"t":"2026-06-11T04:00:00Z","v":13008,"vw":152.658592},{"c":155.835,"h":156.75,"l":153.54,"n":463,"o":153.87,"t":"2026-06-12T04:00:00Z","v":59902,"vw":155.886126},{"c":159.7347,"h":159.83,"l":158.51,"n":321,"o":159.22,"t":"2026-06-15T04:00:00Z","v":17456,"vw":159.44724},{"c":155.4032,"h":159.36,"l":155.4032,"n":258,"o":158.65,"t":"2026-06-16T04:00:00Z","v":8731,"vw":156.837645},{"c":154.2495,"h":157.52,"l":154.2495,"n":358,"o":156.48,"t":"2026-06-17T04:00:00Z","v":30198,"vw":156.273196},{"c":158.11,"h":158.47,"l":157.09,"n":281,"o":157.24,"t":"2026-06-18T04:00:00Z","v":12758,"vw":157.927522},{"c":160.22,"h":160.69,"l":159.8513,"n":283,"o":159.8513,"t":"2026-06-22T04:00:00Z","v":9378,"vw":160.192538},{"c":154.5147,"h":155.845,"l":153.09,"n":261,"o":153.09,"t":"2026-06-23T04:00:00Z","v":15522,"vw":153.58928},{"c":153.9597,"h":155.105,"l":152.93,"n":245,"o":154.47,"t":"2026-06-24T04:00:00Z","v":5871,"vw":154.374644},{"c":153.71,"h":154.73,"l":152.18,"n":303,"o":154.6,"t":"2026-06-25T04:00:00Z","v":16758,"vw":153.778131},{"c":151.3378,"h":151.78,"l":150.71,"n":323,"o":151.46,"t":"2026-06-26T04:00:00Z","v":14612,"vw":151.262093},{"c":151.9684,"h":151.9684,"l":148.58,"n":372,"o":151.93,"t":"2026-06-29T04:00:00Z","v":12152,"vw":150.70503},{"c":153.3416,"h":153.38,"l":152.02,"n":148,"o":152.02,"t":"2026-06-30T04:00:00Z","v":3996,"vw":152.890058},{"c":149.6364,"h":151.3499,"l":149.44,"n":247,"o":150.41,"t":"2026-07-01T04:00:00Z","v":12039,"vw":150.733354},{"c":148.0825,"h":150.98,"l":147.12,"n":203,"o":150.98,"t":"2026-07-02T04:00:00Z","v":3886,"vw":147.906945},{"c":150.0138,"h":151.02,"l":149.55,"n":165,"o":149.55,"t":"2026-07-06T04:00:00Z","v":6662,"vw":150.270648},{"c":147.0621,"h":148.19,"l":146.66,"n":329,"o":148.19,"t":"2026-07-07T04:00:00Z","v":15802,"vw":147.047469},{"c":148.84,"h":148.84,"l":146.48,"n":154,"o":147.8673,"t":"2026-07-08T04:00:00Z","v":22588,"vw":147.279975},{"c":151.1666,"h":151.605,"l":150.09,"n":176,"o":150.43,"t":"2026-07-09T04:00:00Z","v":7933,"vw":151.020749},{"c":152.0125,"h":152.135,"l":151.2,"n":139,"o":151.2,"t":"2026-07-10T04:00:00Z","v":2712,"vw":151.888434},{"c":149.0814,"h":150.8,"l":148.96,"n":179,"o":150.8,"t":"2026-07-13T04:00:00Z","v":18132,"vw":149.494307},{"c":149.3427,"h":150.43,"l":149.055,"n":196,"o":150.43,"t":"2026-07-14T04:00:00Z","v":12531,"vw":149.71658},{"c":147.5,"h":149.1,"l":145.575,"n":444,"o":149,"t":"2026-07-15T04:00:00Z","v":32928,"vw":147.740274},{"c":144.5878,"h":145.8,"l":144.295,"n":176,"o":145.12,"t":"2026-07-16T04:00:00Z","v":6676,"vw":144.863375},{"c":144.29,"h":144.8099,"l":141.62,"n":173,"o":141.65,"t":"2026-07-17T04:00:00Z","v":11612,"vw":143.552486},{"c":143.5875,"h":144.865,"l":143.37,"n":139,"o":144.06,"t":"2026-07-20T04:00:00Z","v":19853,"vw":144.255423},{"c":146.88,"h":147.26,"l":145.72,"n":129,"o":145.72,"t":"2026-07-21T04:00:00Z","v":10215,"vw":146.65624},{"c":148.06,"h":148.86,"l":148.06,"n":113,"o":148.36,"t":"2026-07-22T04:00:00Z","v":3388,"vw":148.357592},{"c":145.9052,"h":147.0663,"l":145.36,"n":250,"o":147.01,"t":"2026-07-23T04:00:00Z","v":9025,"vw":146.028205},{"c":145.0719,"h":146.24,"l":145.04,"n":165,"o":145.5,"t":"2026-07-24T04:00:00Z","v":5571,"vw":145.742112},{"c":145.6952,"h":146.605,"l":143.96,"n":234,"o":146.03,"t":"2026-07-27T04:00:00Z","v":8084,"vw":145.02626},{"c":144.0017,"h":144.61,"l":142.59,"n":205,"o":142.59,"t":"2026-07-28T04:00:00Z","v":27604,"vw":143.188348},{"c":141.2284,"h":144.47,"l":140.77,"n":115,"o":141.565,"t":"2026-07-29T04:00:00Z","v":3187,"vw":142.051376},{"c":145.8736,"h":145.9,"l":144.3101,"n":121,"o":144.71,"t":"2026-07-30T04:00:00Z","v":6599,"vw":145.265036},{"c":144.93,"h":146.74,"l":143.76,"n":223,"o":146.74,"t":"2026-07-31T04:00:00Z","v":15837,"vw":144.892068},{"c":146.8352,"h":147.0399,"l":144.2201,"n":124,"o":145,"t":"2026-08-03T04:00:00Z","v":6195,"vw":145.721364},{"c":151.4836,"h":151.75,"l":149.565,"n":162,"o":149.565,"t":"2026-08-04T04:00:00Z","v":9650,"vw":150.718082},{"c":149.88,"h":151.15,"l":149.8081,"n":138,"o":151.15,"t":"2026-08-05T04:00:00Z","v":5320,"vw":150.752446},{"c":150.2422,"h":150.92,"l":149.62,"n":99,"o":149.62,"t":"2026-08-06T04:00:00Z","v":5266,"vw":150.443746},{"c":152.51,"h":152.51,"l":151.63,"n":141,"o":152.336,"t":"2026-08-07T04:00:00Z","v":5906,"vw":152.097986},{"c":151.2806,"h":152.51,"l":151.2806,"n":141,"o":152.51,"t":"2026-08-10T04:00:00Z","v":6422,"vw":151.948275},{"c":151.92,"h":152.405,"l":151.3701,"n":143,"o":152.05,"t":"2026-08-11T04:00:00Z","v":4923,"vw":151.988916},{"c":154.6,"h":154.6,"l":154.12,"n":113,"o":154.245,"t":"2026-08-12T04:00:00Z","v":2925,"vw":154.388031},{"c":155.6022,"h":156.69,"l":155.46,"n":128,"o":155.46,"t":"2026-08-13T04:00:00Z","v":12683,"vw":156.073878},{"c":155.7304,"h":156.44,"l":155.37,"n":177,"o":156.0262,"t":"2026-08-14T04:00:00Z","v":8468,"vw":155.856525},{"c":155.64,"h":156.66,"l":155.64,"n":139,"o":156.26,"t":"2026-08-17T04:00:00Z","v":5951,"vw":156.079475},{"c":151.44,"h":152.245,"l":151.04,"n":124,"o":152.245,"t":"2026-08-18T04:00:00Z","v":4452,"vw":151.473608},{"c":151.4817,"h":152.87,"l":151.0801,"n":128,"o":152.87,"t":"2026-08-19T04:00:00Z","v":3593,"vw":151.767964},{"c":150.6987,"h":151.6,"l":150.44,"n":138,"o":150.74,"t":"2026-08-20T04:00:00Z","v":14974,"vw":150.968708},{"c":151.0503,"h":151.43,"l":150.8119,"n":116,"o":151.43,"t":"2026-08-21T04:00:00Z","v":3069,"vw":151.122209},{"c":149.6568,"h":149.905,"l":148.91,"n":142,"o":148.91,"t":"2026-08-24T04:00:00Z","v":4858,"vw":149.657611},{"c":151.9565,"h":151.9565,"l":151.24,"n":104,"o":151.24,"t":"2026-08-25T04:00:00Z","v":2405,"vw":151.348844},{"c":151.9621,"h":152.19,"l":151.33,"n":136,"o":151.33,"t":"2026-08-26T04:00:00Z","v":6736,"vw":151.818924},{"c":152.8896,"h":152.97,"l":152.405,"n":134,"o":152.5,"t":"2026-08-27T04:00:00Z","v":5237,"vw":152.673339},{"c":151.9135,"h":153.74,"l":151.7,"n":124,"o":153.656,"t":"2026-08-28T04:00:00Z","v":4846,"vw":152.476173},{"c":152.5159,"h":152.72,"l":151.92,"n":146,"o":152.3,"t":"2026-08-31T04:00:00Z","v":7108,"vw":152.43984},{"c":151.7708,"h":152.34,"l":151.53,"n":137,"o":151.98,"t":"2026-09-01T04:00:00Z","v":5263,"vw":151.792898},{"c":152.2228,"h":152.26,"l":151.3604,"n":149,"o":151.43,"t":"2026-09-02T04:00:00Z","v":2528,"vw":151.831393},{"c":153.0378,"h":153.0701,"l":151.285,"n":119,"o":151.81,"t":"2026-09-03T04:00:00Z","v":7555,"vw":152.215298},{"c":154.6726,"h":154.7,"l":154.4902,"n":96,"o":154.7,"t":"2026-09-04T04:00:00Z","v":3875,"vw":154.680331},{"c":154.54,"h":155.2199,"l":154.3,"n":182,"o":154.34,"t":"2026-09-08T04:00:00Z","v":8719,"vw":154.672719},{"c":154.1621,"h":154.38,"l":154.01,"n":87,"o":154.38,"t":"2026-09-09T04:00:00Z","v":3715,"vw":154.324407},{"c":152.4275,"h":152.9374,"l":152.25,"n":90,"o":152.9374,"t":"2026-09-10T04:00:00Z","v":1731,"vw":152.690643},{"c":156.0489,"h":156.0489,"l":154.23,"n":116,"o":154.24,"t":"2026-09-11T04:00:00Z","v":11094,"vw":155.630514},{"c":152.3788,"h":153.3,"l":151.77,"n":144,"o":152.36,"t":"2026-09-14T04:00:00Z","v":4878,"vw":152.386335},{"c":153.1243,"h":153.755,"l":152.785,"n":167,"o":153.2,"t":"2026-09-15T04:00:00Z","v":6903,"vw":153.230603},{"c":152.7605,"h":154.66,"l":151.9,"n":134,"o":154.05,"t":"2026-09-16T04:00:00Z","v":4600,"vw":153.588579},{"c":155.6419,"h":155.8854,"l":155.48,"n":128,"o":155.855,"t":"2026-09-17T04:00:00Z","v":5517,"vw":155.680451},{"c":154.7205,"h":154.77,"l":153.9138,"n":85,"o":154.26,"t":"2026-09-18T04:00:00Z","v":2425,"vw":154.305349},{"c":158.53,"h":158.69,"l":156.9195,"n":207,"o":156.9195,"t":"2026-09-21T04:00:00Z","v":7743,"vw":158.346066},{"c":158.82,"h":158.82,"l":158.105,"n":156,"o":158.5,"t":"2026-09-22T04:00:00Z","v":3509,"vw":158.434968},{"c":156.4722,"h":157.75,"l":156.44,"n":112,"o":157.75,"t":"2026-09-23T04:00:00Z","v":2029,"vw":156.857549},{"c":155.3369,"h":155.4905,"l":154.325,"n":101,"o":154.78,"t":"2026-09-24T04:00:00Z","v":2534,"vw":155.133887},{"c":156.5676,"h":156.98,"l":155.94,"n":129,"o":156.3606,"t":"2026-09-25T04:00:00Z","v":5190,"vw":156.702147},{"c":154.5594,"h":155.21,"l":153.92,"n":103,"o":155.21,"t":"2026-09-28T04:00:00Z","v":2670,"vw":154.814345},{"c":154.4517,"h":155.035,"l":154.03,"n":222,"o":154.856,"t":"2026-09-29T04:00:00Z","v":6489,"vw":154.322073},{"c":153.9484,"h":155.11,"l":153.8549,"n":106,"o":155.11,"t":"2026-09-30T04:00:00Z","v":3307,"vw":154.627507},{"c":154.5707,"h":154.97,"l":153.59,"n":206,"o":154.42,"t":"2026-10-01T04:00:00Z","v":6965,"vw":153.825879},{"c":157.5237,"h":158.015,"l":156.85,"n":126,"o":156.85,"t":"2026-10-02T04:00:00Z","v":6101,"vw":157.558316},{"c":157.6445,"h":157.739,"l":157.48,"n":135,"o":157.485,"t":"2026-10-05T04:00:00Z","v":4311,"vw":157.552779},{"c":158.6082,"h":158.86,"l":158.5505,"n":130,"o":158.6,"t":"2026-10-06T04:00:00Z","v":3625,"vw":158.740997},{"c":157.4228,"h":157.51,"l":156.72,"n":116,"o":156.89,"t":"2026-10-07T04:00:00Z","v":2908,"vw":157.133149},{"c":154.493,"h":154.7947,"l":153.541,"n":93,"o":153.541,"t":"2026-10-08T04:00:00Z","v":3030,"vw":154.041492},{"c":155.2593,"h":155.6,"l":154.44,"n":96,"o":155.6,"t":"2026-10-09T04:00:00Z","v":2670,"vw":155.255831},{"c":153.0788,"h":154.3,"l":153.015,"n":93,"o":154.3,"t":"2026-10-12T04:00:00Z","v":2228,"vw":153.325971},{"c":153.4423,"h":153.49,"l":152.37,"n":97,"o":152.37,"t":"2026-10-13T04:00:00Z","v":2348,"vw":153.232552},{"c":149.9973,"h":151.95,"l":149.78,"n":144,"o":151.95,"t":"2026-10-14T04:00:00Z","v":2672,"vw":150.869504},{"c":150.2046,"h":150.2046,"l":149.11,"n":113,"o":149.4499,"t":"2026-10-15T04:00:00Z","v":1593,"vw":149.433351},{"c":147.8737,"h":150.07,"l":147.42,"n":510,"o":149.77,"t":"2026-10-16T04:00:00Z","v":29213,"vw":148.257672},{"c":148.3942,"h":150.05,"l":148.29,"n":1897,"o":150.05,"t":"2026-10-19T04:00:00Z","v":59350,"vw":148.790235},{"c":149.4913,"h":149.895,"l":148.06,"n":80,"o":148.06,"t":"2026-10-20T04:00:00Z","v":2078,"vw":149.591175},{"c":150.8832,"h":151.2199,"l":150.121,"n":96,"o":150.15,"t":"2026-10-21T04:00:00Z","v":3491,"vw":150.628521},{"c":147.62,"h":147.62,"l":147.06,"n":91,"o":147.2679,"t":"2026-10-22T04:00:00Z","v":3781,"vw":147.302389}],"volatilityBars":[{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-09-22T14:15:00Z","v":100,"vw":158.5},{"c":158.46,"h":158.46,"l":158.46,"n":1,"o":158.46,"t":"2026-09-22T14:30:00Z","v":100,"vw":158.46},{"c":158.32,"h":158.32,"l":158.32,"n":6,"o":158.32,"t":"2026-09-22T15:00:00Z","v":154,"vw":158.32},{"c":158.105,"h":158.105,"l":158.105,"n":1,"o":158.105,"t":"2026-09-22T16:45:00Z","v":207,"vw":158.105},{"c":158.165,"h":158.165,"l":158.165,"n":1,"o":158.165,"t":"2026-09-22T17:00:00Z","v":100,"vw":158.165},{"c":158.22,"h":158.22,"l":158.22,"n":5,"o":158.22,"t":"2026-09-22T17:30:00Z","v":297,"vw":158.22},{"c":158.63,"h":158.63,"l":158.625,"n":2,"o":158.625,"t":"2026-09-22T19:15:00Z","v":264,"vw":158.626894},{"c":158.75,"h":158.75,"l":158.75,"n":2,"o":158.75,"t":"2026-09-22T19:30:00Z","v":200,"vw":158.75},{"c":158.82,"h":158.82,"l":158.82,"n":5,"o":158.82,"t":"2026-09-22T20:00:00Z","v":104,"vw":158.82},{"c":157.75,"h":157.75,"l":157.75,"n":8,"o":157.75,"t":"2026-09-23T13:30:00Z","v":166,"vw":157.75},{"c":156.85,"h":156.87,"l":156.85,"n":2,"o":156.87,"t":"2026-09-23T14:45:00Z","v":225,"vw":156.858889},{"c":156.44,"h":156.44,"l":156.44,"n":3,"o":156.44,"t":"2026-09-23T17:30:00Z","v":220,"vw":156.44},{"c":156.6585,"h":156.6585,"l":156.6585,"n":1,"o":156.6585,"t":"2026-09-23T18:45:00Z","v":120,"vw":156.6585},{"c":154.78,"h":154.78,"l":154.78,"n":6,"o":154.78,"t":"2026-09-24T13:30:00Z","v":352,"vw":154.78},{"c":154.99,"h":154.99,"l":154.99,"n":1,"o":154.99,"t":"2026-09-24T14:15:00Z","v":207,"vw":154.99},{"c":154.325,"h":154.325,"l":154.325,"n":1,"o":154.325,"t":"2026-09-24T15:30:00Z","v":100,"vw":154.325},{"c":155.4905,"h":155.4905,"l":155.47,"n":3,"o":155.47,"t":"2026-09-24T16:30:00Z","v":372,"vw":155.479478},{"c":155.36,"h":155.36,"l":155.36,"n":1,"o":155.36,"t":"2026-09-24T17:30:00Z","v":100,"vw":155.36},{"c":155.06,"h":155.06,"l":155.06,"n":1,"o":155.06,"t":"2026-09-24T17:45:00Z","v":150,"vw":155.06},{"c":155.425,"h":155.425,"l":155.425,"n":1,"o":155.425,"t":"2026-09-24T19:45:00Z","v":322,"vw":155.425},{"c":156.3606,"h":156.3606,"l":156.3606,"n":1,"o":156.3606,"t":"2026-09-25T14:00:00Z","v":100,"vw":156.3606},{"c":155.94,"h":156.0301,"l":155.94,"n":3,"o":156.0301,"t":"2026-09-25T14:30:00Z","v":201,"vw":155.98505},{"c":156.32,"h":156.32,"l":156.27,"n":5,"o":156.27,"t":"2026-09-25T14:45:00Z","v":500,"vw":156.286443},{"c":156.82,"h":156.82,"l":156.82,"n":1,"o":156.82,"t":"2026-09-25T16:00:00Z","v":100,"vw":156.82},{"c":156.979,"h":156.979,"l":156.78,"n":4,"o":156.78,"t":"2026-09-25T17:00:00Z","v":890,"vw":156.828503},{"c":156.9063,"h":156.98,"l":156.8,"n":9,"o":156.81,"t":"2026-09-25T17:15:00Z","v":1547,"vw":156.848666},{"c":156.7,"h":156.74,"l":156.7,"n":4,"o":156.74,"t":"2026-09-25T17:45:00Z","v":247,"vw":156.72},{"c":156.7313,"h":156.7313,"l":156.7313,"n":1,"o":156.7313,"t":"2026-09-25T19:45:00Z","v":378,"vw":156.7313},{"c":155.21,"h":155.21,"l":155.21,"n":8,"o":155.21,"t":"2026-09-28T13:30:00Z","v":521,"vw":155.21},{"c":153.92,"h":153.92,"l":153.92,"n":1,"o":153.92,"t":"2026-09-28T15:30:00Z","v":150,"vw":153.92},{"c":154.46,"h":154.46,"l":154.46,"n":1,"o":154.46,"t":"2026-09-28T16:45:00Z","v":117,"vw":154.46},{"c":154.8,"h":154.8,"l":154.8,"n":1,"o":154.8,"t":"2026-09-28T17:30:00Z","v":700,"vw":154.8},{"c":154.765,"h":154.765,"l":154.765,"n":1,"o":154.765,"t":"2026-09-28T18:30:00Z","v":359,"vw":154.765},{"c":154.88,"h":154.88,"l":154.856,"n":3,"o":154.856,"t":"2026-09-29T13:30:00Z","v":542,"vw":154.871128},{"c":155.035,"h":155.035,"l":155.035,"n":3,"o":155.035,"t":"2026-09-29T14:45:00Z","v":109,"vw":155.035},{"c":154.2701,"h":154.2701,"l":154.2701,"n":2,"o":154.2701,"t":"2026-09-29T16:00:00Z","v":436,"vw":154.2701},{"c":154.2201,"h":154.2201,"l":154.2201,"n":1,"o":154.2201,"t":"2026-09-29T16:30:00Z","v":315,"vw":154.2201},{"c":154.03,"h":154.03,"l":154.03,"n":2,"o":154.03,"t":"2026-09-29T16:45:00Z","v":131,"vw":154.03},{"c":154.18,"h":154.18,"l":154.18,"n":1,"o":154.18,"t":"2026-09-29T17:00:00Z","v":341,"vw":154.18},{"c":154.2,"h":154.2999,"l":154.11,"n":12,"o":154.2999,"t":"2026-09-29T17:15:00Z","v":2890,"vw":154.221629},{"c":154.48,"h":154.48,"l":154.48,"n":6,"o":154.48,"t":"2026-09-29T19:30:00Z","v":169,"vw":154.48},{"c":154.54,"h":154.54,"l":154.54,"n":3,"o":154.54,"t":"2026-09-29T19:45:00Z","v":179,"vw":154.54},{"c":154.78,"h":155.11,"l":154.78,"n":10,"o":155.11,"t":"2026-09-30T13:30:00Z","v":874,"vw":155.025058},{"c":154.72,"h":154.72,"l":154.72,"n":1,"o":154.72,"t":"2026-09-30T14:00:00Z","v":298,"vw":154.72},{"c":154.3599,"h":154.3599,"l":154.3599,"n":1,"o":154.3599,"t":"2026-09-30T17:00:00Z","v":190,"vw":154.3599},{"c":154.105,"h":154.105,"l":154.105,"n":1,"o":154.105,"t":"2026-09-30T18:00:00Z","v":240,"vw":154.105},{"c":154.065,"h":154.065,"l":154.065,"n":2,"o":154.065,"t":"2026-09-30T18:15:00Z","v":200,"vw":154.065},{"c":153.8549,"h":153.8549,"l":153.8549,"n":2,"o":153.8549,"t":"2026-09-30T18:30:00Z","v":121,"vw":153.8549},{"c":154.42,"h":154.42,"l":154.42,"n":1,"o":154.42,"t":"2026-10-01T13:30:00Z","v":114,"vw":154.42},{"c":153.59,"h":153.59,"l":153.59,"n":8,"o":153.59,"t":"2026-10-01T14:00:00Z","v":1801,"vw":153.59},{"c":153.7,"h":153.7,"l":153.7,"n":1,"o":153.7,"t":"2026-10-01T15:00:00Z","v":100,"vw":153.7},{"c":153.83,"h":153.83,"l":153.83,"n":2,"o":153.83,"t":"2026-10-01T15:15:00Z","v":241,"vw":153.83},{"c":153.65,"h":153.65,"l":153.65,"n":2,"o":153.65,"t":"2026-10-01T15:30:00Z","v":1000,"vw":153.65},{"c":153.9199,"h":153.9199,"l":153.801,"n":14,"o":153.801,"t":"2026-10-01T16:00:00Z","v":1106,"vw":153.842417},{"c":153.8701,"h":153.8701,"l":153.8701,"n":1,"o":153.8701,"t":"2026-10-01T16:30:00Z","v":105,"vw":153.8701},{"c":154.1199,"h":154.1199,"l":154.1199,"n":3,"o":154.1199,"t":"2026-10-01T17:00:00Z","v":139,"vw":154.1199},{"c":154.97,"h":154.97,"l":154.97,"n":2,"o":154.97,"t":"2026-10-01T17:45:00Z","v":126,"vw":154.97},{"c":154.38,"h":154.38,"l":154.38,"n":4,"o":154.38,"t":"2026-10-01T18:00:00Z","v":122,"vw":154.38},{"c":154.46,"h":154.46,"l":154.46,"n":1,"o":154.46,"t":"2026-10-01T19:15:00Z","v":100,"vw":154.46},{"c":154.53,"h":154.53,"l":154.53,"n":1,"o":154.53,"t":"2026-10-01T19:30:00Z","v":139,"vw":154.53},{"c":154.64,"h":154.64,"l":154.64,"n":1,"o":154.64,"t":"2026-10-01T19:45:00Z","v":188,"vw":154.64},{"c":157.08,"h":157.24,"l":156.85,"n":9,"o":156.85,"t":"2026-10-02T13:30:00Z","v":908,"vw":157.096194},{"c":157.44,"h":157.44,"l":157.44,"n":1,"o":157.44,"t":"2026-10-02T13:45:00Z","v":100,"vw":157.44},{"c":157.72,"h":157.7934,"l":157.64,"n":11,"o":157.64,"t":"2026-10-02T14:15:00Z","v":2649,"vw":157.725013},{"c":158.015,"h":158.015,"l":158.015,"n":1,"o":158.015,"t":"2026-10-02T14:45:00Z","v":162,"vw":158.015},{"c":157.315,"h":157.4318,"l":157.315,"n":2,"o":157.4318,"t":"2026-10-02T15:00:00Z","v":258,"vw":157.382907},{"c":157.425,"h":157.425,"l":157.425,"n":1,"o":157.425,"t":"2026-10-02T16:00:00Z","v":317,"vw":157.425},{"c":157.4966,"h":157.4966,"l":157.4159,"n":2,"o":157.4159,"t":"2026-10-02T17:45:00Z","v":415,"vw":157.474237},{"c":157.51,"h":157.51,"l":157.51,"n":3,"o":157.51,"t":"2026-10-02T18:45:00Z","v":198,"vw":157.51},{"c":157.7799,"h":157.7799,"l":157.7799,"n":1,"o":157.7799,"t":"2026-10-02T19:30:00Z","v":109,"vw":157.7799},{"c":157.485,"h":157.485,"l":157.485,"n":1,"o":157.485,"t":"2026-10-05T14:15:00Z","v":130,"vw":157.485},{"c":157.48,"h":157.48,"l":157.48,"n":9,"o":157.48,"t":"2026-10-05T14:30:00Z","v":1036,"vw":157.48},{"c":157.605,"h":157.605,"l":157.49,"n":2,"o":157.49,"t":"2026-10-05T16:15:00Z","v":240,"vw":157.537917},{"c":157.48,"h":157.48,"l":157.48,"n":1,"o":157.48,"t":"2026-10-05T17:15:00Z","v":300,"vw":157.48},{"c":157.49,"h":157.53,"l":157.49,"n":3,"o":157.53,"t":"2026-10-05T18:45:00Z","v":353,"vw":157.517952},{"c":157.71,"h":157.739,"l":157.71,"n":5,"o":157.739,"t":"2026-10-05T19:45:00Z","v":758,"vw":157.723102},{"c":158.6,"h":158.6,"l":158.6,"n":6,"o":158.6,"t":"2026-10-06T13:30:00Z","v":361,"vw":158.6},{"c":158.8,"h":158.8,"l":158.8,"n":2,"o":158.8,"t":"2026-10-06T14:00:00Z","v":117,"vw":158.8},{"c":158.86,"h":158.86,"l":158.849,"n":8,"o":158.849,"t":"2026-10-06T15:00:00Z","v":1289,"vw":158.853718},{"c":158.5799,"h":158.5799,"l":158.5799,"n":1,"o":158.5799,"t":"2026-10-06T16:15:00Z","v":380,"vw":158.5799},{"c":158.77,"h":158.77,"l":158.77,"n":2,"o":158.77,"t":"2026-10-06T16:30:00Z","v":133,"vw":158.77},{"c":158.5505,"h":158.5505,"l":158.5505,"n":2,"o":158.5505,"t":"2026-10-06T16:45:00Z","v":131,"vw":158.5505},{"c":158.62,"h":158.62,"l":158.62,"n":2,"o":158.62,"t":"2026-10-06T17:30:00Z","v":150,"vw":158.62},{"c":156.89,"h":156.89,"l":156.89,"n":1,"o":156.89,"t":"2026-10-07T14:30:00Z","v":239,"vw":156.89},{"c":156.72,"h":156.72,"l":156.72,"n":1,"o":156.72,"t":"2026-10-07T14:45:00Z","v":127,"vw":156.72},{"c":156.945,"h":156.945,"l":156.945,"n":4,"o":156.945,"t":"2026-10-07T15:00:00Z","v":195,"vw":156.945},{"c":157.05,"h":157.05,"l":157.05,"n":1,"o":157.05,"t":"2026-10-07T15:45:00Z","v":150,"vw":157.05},{"c":157.1461,"h":157.1461,"l":157.1461,"n":1,"o":157.1461,"t":"2026-10-07T16:30:00Z","v":190,"vw":157.1461},{"c":157.21,"h":157.21,"l":157.21,"n":1,"o":157.21,"t":"2026-10-07T18:00:00Z","v":127,"vw":157.21},{"c":157.41,"h":157.41,"l":157.41,"n":1,"o":157.41,"t":"2026-10-07T19:00:00Z","v":343,"vw":157.41},{"c":157.51,"h":157.51,"l":157.51,"n":1,"o":157.51,"t":"2026-10-07T19:45:00Z","v":125,"vw":157.51},{"c":153.541,"h":153.541,"l":153.541,"n":2,"o":153.541,"t":"2026-10-08T17:00:00Z","v":600,"vw":153.541},{"c":153.5601,"h":153.5601,"l":153.5601,"n":1,"o":153.5601,"t":"2026-10-08T17:15:00Z","v":300,"vw":153.5601},{"c":154.04,"h":154.04,"l":154.04,"n":1,"o":154.04,"t":"2026-10-08T17:45:00Z","v":170,"vw":154.04},{"c":154.7947,"h":154.7947,"l":154.7947,"n":1,"o":154.7947,"t":"2026-10-08T18:15:00Z","v":550,"vw":154.7947},{"c":153.9,"h":153.9,"l":153.9,"n":2,"o":153.9,"t":"2026-10-08T19:15:00Z","v":114,"vw":153.9},{"c":154.49,"h":154.49,"l":154.49,"n":3,"o":154.49,"t":"2026-10-08T19:45:00Z","v":178,"vw":154.49},{"c":155.25,"h":155.6,"l":155.25,"n":7,"o":155.6,"t":"2026-10-09T13:30:00Z","v":1305,"vw":155.505769},{"c":154.44,"h":154.44,"l":154.44,"n":4,"o":154.44,"t":"2026-10-09T15:45:00Z","v":215,"vw":154.44},{"c":154.46,"h":154.46,"l":154.46,"n":1,"o":154.46,"t":"2026-10-09T16:15:00Z","v":164,"vw":154.46},{"c":154.9,"h":154.9,"l":154.9,"n":1,"o":154.9,"t":"2026-10-09T18:00:00Z","v":100,"vw":154.9},{"c":155.285,"h":155.285,"l":155.285,"n":1,"o":155.285,"t":"2026-10-09T19:15:00Z","v":149,"vw":155.285},{"c":155.26,"h":155.26,"l":155.26,"n":1,"o":155.26,"t":"2026-10-12T10:45:00Z","v":129,"vw":155.26},{"c":154.3,"h":154.3,"l":154.3,"n":5,"o":154.3,"t":"2026-10-12T13:30:00Z","v":147,"vw":154.3},{"c":153.3387,"h":153.3387,"l":153.3387,"n":1,"o":153.3387,"t":"2026-10-12T14:45:00Z","v":200,"vw":153.3387},{"c":153.43,"h":153.43,"l":153.275,"n":3,"o":153.275,"t":"2026-10-12T16:30:00Z","v":644,"vw":153.353222},{"c":153.015,"h":153.015,"l":153.015,"n":2,"o":153.015,"t":"2026-10-12T18:15:00Z","v":506,"vw":153.015},{"c":152.37,"h":152.37,"l":152.37,"n":2,"o":152.37,"t":"2026-10-13T15:30:00Z","v":169,"vw":152.37},{"c":153.37,"h":153.37,"l":153.37,"n":1,"o":153.37,"t":"2026-10-13T16:30:00Z","v":123,"vw":153.37},{"c":153.35,"h":153.49,"l":153.35,"n":2,"o":153.49,"t":"2026-10-13T18:00:00Z","v":588,"vw":153.428333},{"c":153.2939,"h":153.2939,"l":153.2939,"n":1,"o":153.2939,"t":"2026-10-13T18:45:00Z","v":210,"vw":153.2939},{"c":151.95,"h":151.95,"l":151.95,"n":10,"o":151.95,"t":"2026-10-14T13:30:00Z","v":447,"vw":151.95},{"c":151.3374,"h":151.3374,"l":151.3374,"n":2,"o":151.3374,"t":"2026-10-14T14:30:00Z","v":117,"vw":151.3374},{"c":150.6799,"h":150.6799,"l":150.6799,"n":2,"o":150.6799,"t":"2026-10-14T16:45:00Z","v":154,"vw":150.6799},{"c":150.2262,"h":150.24,"l":150.2262,"n":4,"o":150.24,"t":"2026-10-14T17:45:00Z","v":273,"vw":150.231292},{"c":149.96,"h":149.96,"l":149.96,"n":2,"o":149.96,"t":"2026-10-14T18:00:00Z","v":180,"vw":149.96},{"c":149.78,"h":149.78,"l":149.78,"n":1,"o":149.78,"t":"2026-10-14T18:45:00Z","v":100,"vw":149.78},{"c":150.32,"h":150.32,"l":150.32,"n":1,"o":150.32,"t":"2026-10-14T19:30:00Z","v":160,"vw":150.32},{"c":149.4499,"h":149.4499,"l":149.4499,"n":2,"o":149.4499,"t":"2026-10-15T15:30:00Z","v":132,"vw":149.4499},{"c":149.11,"h":149.11,"l":149.11,"n":1,"o":149.11,"t":"2026-10-15T15:45:00Z","v":100,"vw":149.11},{"c":149.379,"h":149.379,"l":149.379,"n":3,"o":149.379,"t":"2026-10-15T16:00:00Z","v":393,"vw":149.379},{"c":149.94,"h":149.94,"l":149.94,"n":2,"o":149.94,"t":"2026-10-15T19:15:00Z","v":169,"vw":149.94},{"c":149.77,"h":149.77,"l":149.77,"n":1,"o":149.77,"t":"2026-10-16T14:30:00Z","v":200,"vw":149.77},{"c":149.695,"h":150.07,"l":149.55,"n":16,"o":149.935,"t":"2026-10-16T14:45:00Z","v":1669,"vw":149.706071},{"c":149.33,"h":149.33,"l":149.33,"n":3,"o":149.33,"t":"2026-10-16T15:30:00Z","v":300,"vw":149.33},{"c":148.88,"h":148.89,"l":148.88,"n":3,"o":148.89,"t":"2026-10-16T16:15:00Z","v":308,"vw":148.885377},{"c":148.74,"h":148.94,"l":148.64,"n":12,"o":148.94,"t":"2026-10-16T16:30:00Z","v":984,"vw":148.832162},{"c":148.79,"h":148.79,"l":148.55,"n":8,"o":148.69,"t":"2026-10-16T16:45:00Z","v":668,"vw":148.715287},{"c":148.335,"h":148.65,"l":148.23,"n":8,"o":148.65,"t":"2026-10-16T17:00:00Z","v":743,"vw":148.318082},{"c":148.14,"h":148.14,"l":147.96,"n":29,"o":147.96,"t":"2026-10-16T17:15:00Z","v":2006,"vw":148.029489},{"c":148.24,"h":148.24,"l":148.164,"n":16,"o":148.164,"t":"2026-10-16T17:30:00Z","v":755,"vw":148.20458},{"c":148.05,"h":148.45,"l":148.05,"n":22,"o":148.45,"t":"2026-10-16T17:45:00Z","v":1064,"vw":148.203208},{"c":147.86,"h":148.02,"l":147.81,"n":22,"o":147.98,"t":"2026-10-16T18:00:00Z","v":1245,"vw":147.904477},{"c":148.005,"h":148.005,"l":147.8,"n":23,"o":147.98,"t":"2026-10-16T18:15:00Z","v":1202,"vw":147.891924},{"c":147.87,"h":148.01,"l":147.85,"n":16,"o":148.01,"t":"2026-10-16T18:30:00Z","v":962,"vw":147.89422},{"c":147.68,"h":147.86,"l":147.59,"n":24,"o":147.86,"t":"2026-10-16T18:45:00Z","v":1433,"vw":147.758236},{"c":147.81,"h":147.945,"l":147.42,"n":14,"o":147.67,"t":"2026-10-16T19:00:00Z","v":999,"vw":147.703383},{"c":148.01,"h":148.08,"l":147.92,"n":22,"o":148.04,"t":"2026-10-16T19:15:00Z","v":1470,"vw":148.031785},{"c":147.75,"h":147.995,"l":147.71,"n":15,"o":147.96,"t":"2026-10-16T19:30:00Z","v":826,"vw":147.821623},{"c":147.82,"h":147.84,"l":147.65,"n":35,"o":147.69,"t":"2026-10-16T19:45:00Z","v":1826,"vw":147.748423},{"c":150.05,"h":150.05,"l":150.05,"n":4,"o":150.05,"t":"2026-10-19T13:30:00Z","v":1017,"vw":150.05},{"c":148.91,"h":148.91,"l":148.91,"n":42,"o":148.91,"t":"2026-10-19T13:45:00Z","v":1256,"vw":148.91},{"c":149,"h":149,"l":148.43,"n":66,"o":148.74,"t":"2026-10-19T14:00:00Z","v":2467,"vw":148.728},{"c":148.85,"h":149.21,"l":148.84,"n":48,"o":149.04,"t":"2026-10-19T14:15:00Z","v":2110,"vw":149.063073},{"c":148.72,"h":148.72,"l":148.49,"n":34,"o":148.63,"t":"2026-10-19T14:30:00Z","v":1471,"vw":148.627998},{"c":148.76,"h":148.9,"l":148.7,"n":61,"o":148.9,"t":"2026-10-19T14:45:00Z","v":1483,"vw":148.757448},{"c":148.97,"h":149.05,"l":148.92,"n":32,"o":149.05,"t":"2026-10-19T15:00:00Z","v":1030,"vw":148.983879},{"c":149.34,"h":149.34,"l":149.29,"n":6,"o":149.29,"t":"2026-10-19T15:15:00Z","v":313,"vw":149.309305},{"c":149.53,"h":149.53,"l":149.39,"n":19,"o":149.39,"t":"2026-10-19T15:30:00Z","v":668,"vw":149.467581},{"c":149.38,"h":149.49,"l":149.38,"n":37,"o":149.49,"t":"2026-10-19T15:45:00Z","v":1171,"vw":149.425941},{"c":149.15,"h":149.31,"l":149.075,"n":14,"o":149.31,"t":"2026-10-19T16:00:00Z","v":1014,"vw":149.133628},{"c":149.299,"h":149.299,"l":149,"n":34,"o":149.1,"t":"2026-10-19T16:15:00Z","v":1402,"vw":149.091797},{"c":148.94,"h":148.98,"l":148.89,"n":33,"o":148.92,"t":"2026-10-19T16:30:00Z","v":1460,"vw":148.933111},{"c":148.68,"h":148.74,"l":148.68,"n":21,"o":148.74,"t":"2026-10-19T16:45:00Z","v":542,"vw":148.708708},{"c":148.57,"h":148.78,"l":148.53,"n":34,"o":148.74,"t":"2026-10-19T17:00:00Z","v":1655,"vw":148.67158},{"c":148.66,"h":148.66,"l":148.56,"n":45,"o":148.57,"t":"2026-10-19T17:15:00Z","v":1749,"vw":148.596148},{"c":148.45,"h":148.7199,"l":148.45,"n":18,"o":148.56,"t":"2026-10-19T17:30:00Z","v":862,"vw":148.590714},{"c":148.48,"h":148.78,"l":148.36,"n":59,"o":148.72,"t":"2026-10-19T17:45:00Z","v":2449,"vw":148.614242},{"c":148.55,"h":148.55,"l":148.42,"n":48,"o":148.46,"t":"2026-10-19T18:00:00Z","v":1549,"vw":148.468113},{"c":148.41,"h":148.615,"l":148.3,"n":39,"o":148.55,"t":"2026-10-19T18:15:00Z","v":1723,"vw":148.4379},{"c":148.585,"h":148.585,"l":148.29,"n":28,"o":148.29,"t":"2026-10-19T18:30:00Z","v":1163,"vw":148.505518},{"c":148.59,"h":148.59,"l":148.51,"n":30,"o":148.51,"t":"2026-10-19T18:45:00Z","v":1576,"vw":148.554901},{"c":148.45,"h":148.71,"l":148.45,"n":22,"o":148.51,"t":"2026-10-19T19:00:00Z","v":930,"vw":148.555653},{"c":148.79,"h":148.79,"l":148.62,"n":49,"o":148.67,"t":"2026-10-19T19:15:00Z","v":2147,"vw":148.688049},{"c":148.77,"h":148.84,"l":148.66,"n":41,"o":148.66,"t":"2026-10-19T19:30:00Z","v":1480,"vw":148.734471},{"c":148.44,"h":148.44,"l":148.29,"n":48,"o":148.4,"t":"2026-10-19T19:45:00Z","v":2336,"vw":148.373615},{"c":148.06,"h":148.06,"l":148.06,"n":2,"o":148.06,"t":"2026-10-20T13:30:00Z","v":123,"vw":148.06},{"c":149.895,"h":149.895,"l":149.895,"n":1,"o":149.895,"t":"2026-10-20T14:45:00Z","v":153,"vw":149.895},{"c":149.815,"h":149.815,"l":149.815,"n":3,"o":149.815,"t":"2026-10-20T15:00:00Z","v":232,"vw":149.815},{"c":149.76,"h":149.76,"l":149.76,"n":1,"o":149.76,"t":"2026-10-20T17:15:00Z","v":230,"vw":149.76},{"c":149.876,"h":149.876,"l":149.876,"n":2,"o":149.876,"t":"2026-10-20T18:15:00Z","v":165,"vw":149.876},{"c":149.79,"h":149.79,"l":149.79,"n":1,"o":149.79,"t":"2026-10-20T18:30:00Z","v":100,"vw":149.79},{"c":149.535,"h":149.535,"l":149.535,"n":6,"o":149.535,"t":"2026-10-20T19:15:00Z","v":357,"vw":149.535},{"c":150.15,"h":150.15,"l":150.15,"n":5,"o":150.15,"t":"2026-10-21T13:45:00Z","v":150,"vw":150.15},{"c":150.121,"h":150.121,"l":150.121,"n":3,"o":150.121,"t":"2026-10-21T14:15:00Z","v":176,"vw":150.121},{"c":150.33,"h":150.33,"l":150.33,"n":1,"o":150.33,"t":"2026-10-21T14:30:00Z","v":165,"vw":150.33},{"c":150.221,"h":150.221,"l":150.221,"n":1,"o":150.221,"t":"2026-10-21T15:00:00Z","v":200,"vw":150.221},{"c":150.91,"h":150.91,"l":150.91,"n":1,"o":150.91,"t":"2026-10-21T17:00:00Z","v":100,"vw":150.91},{"c":150.99,"h":150.99,"l":150.99,"n":1,"o":150.99,"t":"2026-10-21T17:15:00Z","v":100,"vw":150.99},{"c":150.94,"h":151.1,"l":150.94,"n":3,"o":151.1,"t":"2026-10-21T17:30:00Z","v":463,"vw":151.055284},{"c":151.2199,"h":151.2199,"l":151.1189,"n":2,"o":151.1189,"t":"2026-10-21T18:15:00Z","v":287,"vw":151.161482},{"c":150.445,"h":150.45,"l":150.445,"n":4,"o":150.45,"t":"2026-10-21T19:15:00Z","v":952,"vw":150.446849},{"c":147.2679,"h":147.2679,"l":147.2679,"n":3,"o":147.2679,"t":"2026-10-22T14:45:00Z","v":442,"vw":147.2679},{"c":147.2,"h":147.2,"l":147.2,"n":1,"o":147.2,"t":"2026-10-22T15:00:00Z","v":165,"vw":147.2},{"c":147.4058,"h":147.4058,"l":147.4058,"n":1,"o":147.4058,"t":"2026-10-22T15:45:00Z","v":151,"vw":147.4058},{"c":147.39,"h":147.44,"l":147.39,"n":2,"o":147.44,"t":"2026-10-22T16:30:00Z","v":500,"vw":147.42},{"c":147.06,"h":147.06,"l":147.06,"n":1,"o":147.06,"t":"2026-10-22T16:45:00Z","v":500,"vw":147.06},{"c":147.2148,"h":147.2148,"l":147.2148,"n":1,"o":147.2148,"t":"2026-10-22T17:00:00Z","v":120,"vw":147.2148},{"c":147.42,"h":147.42,"l":147.42,"n":1,"o":147.42,"t":"2026-10-22T17:15:00Z","v":200,"vw":147.42},{"c":147.35,"h":147.35,"l":147.35,"n":2,"o":147.35,"t":"2026-10-22T17:30:00Z","v":272,"vw":147.35},{"c":147.18,"h":147.18,"l":147.18,"n":1,"o":147.18,"t":"2026-10-22T18:30:00Z","v":100,"vw":147.18},{"c":147.27,"h":147.27,"l":147.27,"n":1,"o":147.27,"t":"2026-10-22T19:45:00Z","v":300,"vw":147.27},{"c":147.62,"h":147.62,"l":147.62,"n":1,"o":147.62,"t":"2026-10-22T20:00:00Z","v":226,"vw":147.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6555932543077735,"strike":168.8813491384453,"iv":0.3496870794347723,"gamma":0.012209428062416887,"theta":-0.045781779016779454,"vega":0.07263453608656166,"rho":0.010403682823310492,"breakevenPct":14.84686518950893},{"delta":0.15,"premium":0.7849731978144253,"strike":159.8005360437115,"iv":0.2517335679561091,"gamma":0.022367394442170816,"theta":-0.044911379706914195,"vega":0.09655704949100002,"rho":0.015528592739945425,"breakevenPct":8.783030240838581},{"delta":0.2,"premium":0.9888700837705987,"strike":156.36129916229402,"iv":0.22021324937171224,"gamma":0.03069394437388021,"theta":-0.04790084882396961,"vega":0.11589082792190628,"rho":0.020698817206514813,"breakevenPct":6.591362448221525},{"delta":0.25,"premium":1.2401166802185026,"strike":154.27906655825197,"iv":0.205913229308694,"gamma":0.0371250530963819,"theta":-0.050743312683669176,"vega":0.13192607688967328,"rho":0.026062179762563052,"breakevenPct":5.351025090414905},{"delta":0.3,"premium":1.5822580645161288,"strike":152.9078341013825,"iv":0.20563179723502306,"gamma":0.04064746543778802,"theta":-0.0558331797235023,"vega":0.1445926267281106,"rho":0.03145590222730991,"breakevenPct":4.653903377522438},{"delta":0.35,"premium":2.0028017241379312,"strike":151.77155172413794,"iv":0.2105219827586207,"gamma":0.042214224137931036,"theta":-0.06124224137931035,"vega":0.15395344827586208,"rho":0.0368695734686498,"breakevenPct":4.169051245275614},{"delta":0.4,"premium":2.4761848341232233,"strike":150.66350710900474,"iv":0.2158654028436019,"gamma":0.04297014218009479,"theta":-0.06580663507109005,"vega":0.16057962085308058,"rho":0.04230211340836724,"breakevenPct":3.739122031654214},{"delta":0.45,"premium":3.0018052516411378,"strike":149.51859956236325,"iv":0.21998074398249454,"gamma":0.04317045951859956,"theta":-0.06917374179431073,"vega":0.16440722100656455,"rho":0.047715052905105027,"breakevenPct":3.319607650727797},{"delta":0.5,"premium":3.859252873563218,"strike":148.39540229885057,"iv":0.2413264367816092,"gamma":0.03981885057471264,"theta":-0.07649954022988506,"vega":0.16572091954022988,"rho":0.05307050502076153,"breakevenPct":3.1395848614102353},{"delta":0.55,"premium":4.821222851746932,"strike":147.07082152974505,"iv":0.25796090651558073,"gamma":0.03666817752596789,"theta":-0.08086015108593013,"vega":0.1633841359773371,"rho":0.05832934935304206,"breakevenPct":2.8939468781276023},{"delta":0.6,"premium":5.730099150141643,"strike":145.6543909348442,"iv":0.26674277620396597,"gamma":0.03463796033994335,"theta":-0.08232379603399434,"vega":0.1597014164305949,"rho":0.06356609080443433,"breakevenPct":2.550121992267873},{"delta":0.65,"premium":6.7362820512820525,"strike":144.13782051282053,"iv":0.271093141025641,"gamma":0.03240673076923077,"theta":-0.0806548717948718,"vega":0.15205096153846154,"rho":0.06873525909587858,"breakevenPct":2.204377837760849},{"delta":0.7,"premium":7.826025641025641,"strike":142.5352564102564,"iv":0.2716380128205128,"gamma":0.03000288461538462,"theta":-0.07629589743589744,"vega":0.14099326923076924,"rho":0.07384639987822247,"breakevenPct":1.8569855380585665},{"delta":0.75,"premium":8.91576923076923,"strike":140.93269230769232,"iv":0.27218288461538465,"gamma":0.027599038461538463,"theta":-0.07193692307692308,"vega":0.12993557692307692,"rho":0.07895754066056639,"breakevenPct":1.5095932383562825},{"delta":0.8,"premium":10.449038461538464,"strike":138.94230769230768,"iv":0.2766461538461539,"gamma":0.024190384615384614,"theta":-0.0663326923076923,"vega":0.11520769230769229,"rho":0.08376833054134815,"breakevenPct":1.1999364272091588},{"delta":0.85,"premium":12.59984817813765,"strike":136.41194331983806,"iv":0.28656518218623483,"gamma":0.019382692307692313,"theta":-0.05899463562753037,"vega":0.09536963562753038,"rho":0.08816092849698833,"breakevenPct":0.9428204159163498},{"delta":0.9,"premium":15.54974182444062,"strike":133.09810671256454,"iv":0.2998977624784854,"gamma":0.013999311531841653,"theta":-0.049612736660929434,"vega":0.07205180722891566,"rho":0.0919428875347803,"breakevenPct":0.696280000680916}],"put":[{"delta":0.15,"premium":1.505408755220232,"strike":131.0817510440464,"iv":0.4449439692176479,"gamma":0.012803453402301348,"theta":-0.07139647450799139,"vega":0.09653666017896151,"rho":-0.019397441728178838,"breakevenPct":12.22304410728482},{"delta":0.2,"premium":1.768404735062007,"strike":136.43179255918827,"iv":0.3623656144306652,"gamma":0.018532694475760992,"theta":-0.06834904171364149,"vega":0.1153184892897407,"rho":-0.025572519285474278,"breakevenPct":8.777003235248435},{"delta":0.25,"premium":2.2475479143179258,"strike":139.25028184892898,"iv":0.3447782412626832,"gamma":0.022140360766629088,"theta":-0.07376054114994364,"vega":0.13149661781285232,"rho":-0.0319776493261848,"breakevenPct":7.192295126262672},{"delta":0.3,"premium":2.6357881136950905,"strike":141.5805340223945,"iv":0.32059621016365203,"gamma":0.026166236003445306,"theta":-0.07346141257536606,"vega":0.1429440137812231,"rho":-0.03834493891510387,"breakevenPct":5.876747115093215},{"delta":0.35,"premium":2.9910852713178295,"strike":143.73385012919897,"iv":0.29402428940568476,"gamma":0.030343669250645994,"theta":-0.07109276485788114,"vega":0.15267700258397934,"rho":-0.044698515206779726,"breakevenPct":4.658742136647378},{"delta":0.4,"premium":3.4150000000000005,"strike":145.6,"iv":0.27474,"gamma":0.033600000000000005,"theta":-0.06902,"vega":0.15988000000000002,"rho":-0.05105780346469695,"breakevenPct":3.681750440319737},{"delta":0.45,"premium":3.936844660194175,"strike":147.05631067961164,"iv":0.2658565048543689,"gamma":0.03554174757281554,"theta":-0.06736951456310679,"vega":0.16347223300970876,"rho":-0.057425243752104296,"breakevenPct":3.0487291563355434},{"delta":0.5,"premium":4.499128686327078,"strike":148.47184986595175,"iv":0.2585900804289544,"gamma":0.03703592493297587,"theta":-0.06554504021447721,"vega":0.1658,"rho":-0.06379446365350247,"breakevenPct":2.4707213252779727},{"delta":0.55,"premium":5.099615384615386,"strike":149.77692307692308,"iv":0.25146153846153846,"gamma":0.03784384615384615,"theta":-0.062058461538461535,"vega":0.16455692307692307,"rho":-0.07015529443201983,"breakevenPct":1.9934238637666324},{"delta":0.6,"premium":5.86002538071066,"strike":151.10913705583755,"iv":0.24908883248730965,"gamma":0.03726725888324873,"theta":-0.05884162436548224,"vega":0.1606761421319797,"rho":-0.07657389030380542,"breakevenPct":1.6060752776541871},{"delta":0.65,"premium":6.615342465753425,"strike":152.4082191780822,"iv":0.24340602739726028,"gamma":0.036510136986301366,"theta":-0.05358958904109589,"vega":0.15395068493150685,"rho":-0.08297154916555421,"breakevenPct":1.2377206934502327},{"delta":0.7,"premium":7.579591836734694,"strike":153.82798833819243,"iv":0.24173760932944607,"gamma":0.03455801749271137,"theta":-0.04833644314868805,"vega":0.14460408163265306,"rho":-0.0894737873098101,"breakevenPct":0.9291447625946817},{"delta":0.75,"premium":8.822363636363637,"strike":155.46545454545455,"iv":0.24327054545454546,"gamma":0.031376,"theta":-0.042564000000000005,"vega":0.13211599999999998,"rho":-0.0961236245557774,"breakevenPct":0.661772856597405},{"delta":0.8,"premium":10.572645739910318,"strike":157.55605381165918,"iv":0.2506681614349776,"gamma":0.026832286995515688,"theta":-0.03642062780269057,"vega":0.1164183856502242,"rho":-0.10309319604664381,"breakevenPct":0.4312369111577809},{"delta":0.85,"premium":13.463461538461537,"strike":160.73717948717947,"iv":0.2706487179487179,"gamma":0.020673076923076922,"theta":-0.030335897435897437,"vega":0.09703461538461539,"rho":-0.11087360915043494,"breakevenPct":0.23457665037396727},{"delta":0.9,"premium":22.8188172043011,"strike":170.26881720430111,"iv":0.3710752688172046,"gamma":0.011381720430107515,"theta":-0.02995053763440862,"vega":0.07302580645161288,"rho":-0.12359455784886444,"breakevenPct":0.1151605473513182}]},"raw":{"call":[{"delta":0.1,"premium":0.6555932543077735,"strike":168.8813491384453,"iv":0.3496870794347723,"gamma":0.012209428062416887,"theta":-0.045781779016779454,"vega":0.07263453608656166,"rho":0.010403682823310492,"breakevenPct":14.84686518950893},{"delta":0.15,"premium":0.7849731978144253,"strike":159.8005360437115,"iv":0.2517335679561091,"gamma":0.022367394442170816,"theta":-0.044911379706914195,"vega":0.09655704949100002,"rho":0.015528592739945425,"breakevenPct":8.783030240838581},{"delta":0.2,"premium":0.9888700837705987,"strike":156.36129916229402,"iv":0.22021324937171224,"gamma":0.03069394437388021,"theta":-0.04790084882396961,"vega":0.11589082792190628,"rho":0.020698817206514813,"breakevenPct":6.591362448221525},{"delta":0.25,"premium":1.2401166802185026,"strike":154.27906655825197,"iv":0.205913229308694,"gamma":0.0371250530963819,"theta":-0.050743312683669176,"vega":0.13192607688967328,"rho":0.026062179762563052,"breakevenPct":5.351025090414905},{"delta":0.3,"premium":1.5822580645161288,"strike":152.9078341013825,"iv":0.20563179723502306,"gamma":0.04064746543778802,"theta":-0.0558331797235023,"vega":0.1445926267281106,"rho":0.03145590222730991,"breakevenPct":4.653903377522438},{"delta":0.35,"premium":2.0028017241379312,"strike":151.77155172413794,"iv":0.2105219827586207,"gamma":0.042214224137931036,"theta":-0.06124224137931035,"vega":0.15395344827586208,"rho":0.0368695734686498,"breakevenPct":4.169051245275614},{"delta":0.4,"premium":2.4761848341232233,"strike":150.66350710900474,"iv":0.2158654028436019,"gamma":0.04297014218009479,"theta":-0.06580663507109005,"vega":0.16057962085308058,"rho":0.04230211340836724,"breakevenPct":3.739122031654214},{"delta":0.45,"premium":3.0018052516411378,"strike":149.51859956236325,"iv":0.21998074398249454,"gamma":0.04317045951859956,"theta":-0.06917374179431073,"vega":0.16440722100656455,"rho":0.047715052905105027,"breakevenPct":3.319607650727797},{"delta":0.5,"premium":3.859252873563218,"strike":148.39540229885057,"iv":0.2413264367816092,"gamma":0.03981885057471264,"theta":-0.07649954022988506,"vega":0.16572091954022988,"rho":0.05307050502076153,"breakevenPct":3.1395848614102353},{"delta":0.55,"premium":4.821222851746932,"strike":147.07082152974505,"iv":0.25796090651558073,"gamma":0.03666817752596789,"theta":-0.08086015108593013,"vega":0.1633841359773371,"rho":0.05832934935304206,"breakevenPct":2.8939468781276023},{"delta":0.6,"premium":5.730099150141643,"strike":145.6543909348442,"iv":0.26674277620396597,"gamma":0.03463796033994335,"theta":-0.08232379603399434,"vega":0.1597014164305949,"rho":0.06356609080443433,"breakevenPct":2.550121992267873},{"delta":0.65,"premium":6.7362820512820525,"strike":144.13782051282053,"iv":0.271093141025641,"gamma":0.03240673076923077,"theta":-0.0806548717948718,"vega":0.15205096153846154,"rho":0.06873525909587858,"breakevenPct":2.204377837760849},{"delta":0.7,"premium":7.826025641025641,"strike":142.5352564102564,"iv":0.2716380128205128,"gamma":0.03000288461538462,"theta":-0.07629589743589744,"vega":0.14099326923076924,"rho":0.07384639987822247,"breakevenPct":1.8569855380585665},{"delta":0.75,"premium":8.91576923076923,"strike":140.93269230769232,"iv":0.27218288461538465,"gamma":0.027599038461538463,"theta":-0.07193692307692308,"vega":0.12993557692307692,"rho":0.07895754066056639,"breakevenPct":1.5095932383562825},{"delta":0.8,"premium":10.449038461538464,"strike":138.94230769230768,"iv":0.2766461538461539,"gamma":0.024190384615384614,"theta":-0.0663326923076923,"vega":0.11520769230769229,"rho":0.08376833054134815,"breakevenPct":1.1999364272091588},{"delta":0.85,"premium":12.59984817813765,"strike":136.41194331983806,"iv":0.28656518218623483,"gamma":0.019382692307692313,"theta":-0.05899463562753037,"vega":0.09536963562753038,"rho":0.08816092849698833,"breakevenPct":0.9428204159163498},{"delta":0.9,"premium":15.54974182444062,"strike":133.09810671256454,"iv":0.2998977624784854,"gamma":0.013999311531841653,"theta":-0.049612736660929434,"vega":0.07205180722891566,"rho":0.0919428875347803,"breakevenPct":0.696280000680916}],"put":[{"delta":0.15,"premium":1.505408755220232,"strike":131.0817510440464,"iv":0.4449439692176479,"gamma":0.012803453402301348,"theta":-0.07139647450799139,"vega":0.09653666017896151,"rho":-0.019397441728178838,"breakevenPct":12.22304410728482},{"delta":0.2,"premium":1.768404735062007,"strike":136.43179255918827,"iv":0.3623656144306652,"gamma":0.018532694475760992,"theta":-0.06834904171364149,"vega":0.1153184892897407,"rho":-0.025572519285474278,"breakevenPct":8.777003235248435},{"delta":0.25,"premium":2.2475479143179258,"strike":139.25028184892898,"iv":0.3447782412626832,"gamma":0.022140360766629088,"theta":-0.07376054114994364,"vega":0.13149661781285232,"rho":-0.0319776493261848,"breakevenPct":7.192295126262672},{"delta":0.3,"premium":2.6357881136950905,"strike":141.5805340223945,"iv":0.32059621016365203,"gamma":0.026166236003445306,"theta":-0.07346141257536606,"vega":0.1429440137812231,"rho":-0.03834493891510387,"breakevenPct":5.876747115093215},{"delta":0.35,"premium":2.9910852713178295,"strike":143.73385012919897,"iv":0.29402428940568476,"gamma":0.030343669250645994,"theta":-0.07109276485788114,"vega":0.15267700258397934,"rho":-0.044698515206779726,"breakevenPct":4.658742136647378},{"delta":0.4,"premium":3.4150000000000005,"strike":145.6,"iv":0.27474,"gamma":0.033600000000000005,"theta":-0.06902,"vega":0.15988000000000002,"rho":-0.05105780346469695,"breakevenPct":3.681750440319737},{"delta":0.45,"premium":3.936844660194175,"strike":147.05631067961164,"iv":0.2658565048543689,"gamma":0.03554174757281554,"theta":-0.06736951456310679,"vega":0.16347223300970876,"rho":-0.057425243752104296,"breakevenPct":3.0487291563355434},{"delta":0.5,"premium":4.499128686327078,"strike":148.47184986595175,"iv":0.2585900804289544,"gamma":0.03703592493297587,"theta":-0.06554504021447721,"vega":0.1658,"rho":-0.06379446365350247,"breakevenPct":2.4707213252779727},{"delta":0.55,"premium":5.099615384615386,"strike":149.77692307692308,"iv":0.25146153846153846,"gamma":0.03784384615384615,"theta":-0.062058461538461535,"vega":0.16455692307692307,"rho":-0.07015529443201983,"breakevenPct":1.9934238637666324},{"delta":0.6,"premium":5.86002538071066,"strike":151.10913705583755,"iv":0.24908883248730965,"gamma":0.03726725888324873,"theta":-0.05884162436548224,"vega":0.1606761421319797,"rho":-0.07657389030380542,"breakevenPct":1.6060752776541871},{"delta":0.65,"premium":6.615342465753425,"strike":152.4082191780822,"iv":0.24340602739726028,"gamma":0.036510136986301366,"theta":-0.05358958904109589,"vega":0.15395068493150685,"rho":-0.08297154916555421,"breakevenPct":1.2377206934502327},{"delta":0.7,"premium":7.579591836734694,"strike":153.82798833819243,"iv":0.24173760932944607,"gamma":0.03455801749271137,"theta":-0.04833644314868805,"vega":0.14460408163265306,"rho":-0.0894737873098101,"breakevenPct":0.9291447625946817},{"delta":0.75,"premium":8.822363636363637,"strike":155.46545454545455,"iv":0.24327054545454546,"gamma":0.031376,"theta":-0.042564000000000005,"vega":0.13211599999999998,"rho":-0.0961236245557774,"breakevenPct":0.661772856597405},{"delta":0.8,"premium":10.572645739910318,"strike":157.55605381165918,"iv":0.2506681614349776,"gamma":0.026832286995515688,"theta":-0.03642062780269057,"vega":0.1164183856502242,"rho":-0.10309319604664381,"breakevenPct":0.4312369111577809},{"delta":0.85,"premium":13.463461538461537,"strike":160.73717948717947,"iv":0.2706487179487179,"gamma":0.020673076923076922,"theta":-0.030335897435897437,"vega":0.09703461538461539,"rho":-0.11087360915043494,"breakevenPct":0.23457665037396727},{"delta":0.9,"premium":22.8188172043011,"strike":170.26881720430111,"iv":0.3710752688172046,"gamma":0.011381720430107515,"theta":-0.02995053763440862,"vega":0.07302580645161288,"rho":-0.12359455784886444,"breakevenPct":0.1151605473513182}]}},"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"}}