{"symbol":"PSCI","url":"https://intraalpha.com/companies/PSCI","capturedAt":"2026-10-23T21:07:40.790Z","state":"ready","quote":{"symbol":"PSCI","last_price":160.5616,"prev_close":161.0385,"regular_close":160.5616,"change":-0.4769,"change_pct":-0.2961,"regular_change":-0.4769,"regular_change_pct":-0.2961,"extended_change":0,"extended_change_pct":0,"bid":151.58,"ask":169.9,"bid_size":100,"ask_size":100,"volume":6802,"vwap":160.121835,"open":160.12,"high":160.66,"low":158.21,"close":160.5616,"trade_count":546,"last_trade_at":"2026-10-23T20:00:00.095640416Z","last_quote_at":"2026-10-23T20:00:05.860128646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:07:39.110096761-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":264500000,"net_expense_ratio":0.0029,"portfolio_turnover":0.32,"dividend_yield":0.0051,"inception_date":"2010-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T21:07:40.457438+00:00"},"optionObservedAt":"2026-10-23T19:59:27.345Z","bars":[{"c":160.57,"h":160.57,"l":160.57,"n":1,"o":160.57,"t":"2026-10-16T13:30:00Z","v":111,"vw":160.57},{"c":160.77,"h":160.77,"l":160.77,"n":3,"o":160.77,"t":"2026-10-16T13:35:00Z","v":1989,"vw":160.77},{"c":160.425,"h":160.425,"l":160.425,"n":1,"o":160.425,"t":"2026-10-16T15:05:00Z","v":117,"vw":160.425},{"c":159.88,"h":160.32,"l":159.88,"n":43,"o":160.32,"t":"2026-10-16T15:10:00Z","v":2670,"vw":160.030651},{"c":159.91,"h":159.91,"l":159.79,"n":67,"o":159.86,"t":"2026-10-16T15:15:00Z","v":4037,"vw":159.856071},{"c":159.88,"h":159.95,"l":159.88,"n":27,"o":159.93,"t":"2026-10-16T15:20:00Z","v":1515,"vw":159.917143},{"c":159.62,"h":159.62,"l":159.62,"n":1,"o":159.62,"t":"2026-10-16T15:35:00Z","v":270,"vw":159.62},{"c":159.47,"h":159.47,"l":159.47,"n":1,"o":159.47,"t":"2026-10-16T16:15:00Z","v":100,"vw":159.47},{"c":159.36,"h":159.36,"l":159.36,"n":10,"o":159.36,"t":"2026-10-16T16:25:00Z","v":411,"vw":159.36},{"c":158.97,"h":158.97,"l":158.97,"n":2,"o":158.97,"t":"2026-10-16T16:45:00Z","v":102,"vw":158.97},{"c":158.67,"h":158.7901,"l":158.67,"n":5,"o":158.68,"t":"2026-10-16T16:55:00Z","v":973,"vw":158.696575},{"c":158.66,"h":158.66,"l":158.66,"n":1,"o":158.66,"t":"2026-10-16T17:00:00Z","v":100,"vw":158.66},{"c":158.1,"h":158.1,"l":158.1,"n":1,"o":158.1,"t":"2026-10-16T18:20:00Z","v":205,"vw":158.1},{"c":158.3014,"h":158.3014,"l":158.3014,"n":2,"o":158.3014,"t":"2026-10-16T18:30:00Z","v":147,"vw":158.3014},{"c":158.18,"h":158.18,"l":158.18,"n":2,"o":158.18,"t":"2026-10-16T18:35:00Z","v":102,"vw":158.18},{"c":158.3901,"h":158.3901,"l":158.39,"n":16,"o":158.39,"t":"2026-10-16T18:45:00Z","v":742,"vw":158.39005},{"c":158.24,"h":158.49,"l":158.23,"n":110,"o":158.28,"t":"2026-10-16T18:50:00Z","v":7395,"vw":158.271489},{"c":158.33,"h":158.34,"l":158.18,"n":96,"o":158.24,"t":"2026-10-16T18:55:00Z","v":8110,"vw":158.257799},{"c":158.24,"h":158.38,"l":158.24,"n":104,"o":158.3,"t":"2026-10-16T19:00:00Z","v":8236,"vw":158.307303},{"c":158.52,"h":158.52,"l":158.24,"n":10,"o":158.24,"t":"2026-10-16T19:05:00Z","v":961,"vw":158.353393},{"c":158.96,"h":158.96,"l":158.96,"n":4,"o":158.96,"t":"2026-10-16T19:20:00Z","v":192,"vw":158.96},{"c":158.94,"h":158.94,"l":158.83,"n":3,"o":158.83,"t":"2026-10-16T19:25:00Z","v":2206,"vw":158.835057},{"c":158.73,"h":158.89,"l":158.73,"n":4,"o":158.89,"t":"2026-10-16T19:45:00Z","v":520,"vw":158.853276},{"c":159.08,"h":159.11,"l":159.08,"n":11,"o":159.11,"t":"2026-10-16T19:55:00Z","v":886,"vw":159.09249},{"c":159.66,"h":159.66,"l":159.66,"n":8,"o":159.66,"t":"2026-10-19T13:30:00Z","v":636,"vw":159.66},{"c":159.31,"h":159.31,"l":159.31,"n":2,"o":159.31,"t":"2026-10-19T14:05:00Z","v":198,"vw":159.31},{"c":159.8601,"h":159.8601,"l":159.8601,"n":1,"o":159.8601,"t":"2026-10-19T15:20:00Z","v":300,"vw":159.8601},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-19T15:35:00Z","v":150,"vw":160},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-19T15:40:00Z","v":150,"vw":160.2},{"c":159.58,"h":159.58,"l":159.58,"n":4,"o":159.58,"t":"2026-10-19T16:15:00Z","v":252,"vw":159.58},{"c":158.99,"h":158.99,"l":158.99,"n":1,"o":158.99,"t":"2026-10-19T17:05:00Z","v":100,"vw":158.99},{"c":159.17,"h":159.17,"l":159.17,"n":1,"o":159.17,"t":"2026-10-19T17:20:00Z","v":100,"vw":159.17},{"c":158.9218,"h":158.96,"l":158.9218,"n":10,"o":158.96,"t":"2026-10-19T17:25:00Z","v":2843,"vw":158.926843},{"c":158.978,"h":158.978,"l":158.978,"n":1,"o":158.978,"t":"2026-10-19T17:40:00Z","v":101,"vw":158.978},{"c":159.08,"h":159.08,"l":159.07,"n":3,"o":159.07,"t":"2026-10-19T17:45:00Z","v":300,"vw":159.073333},{"c":159.21,"h":159.21,"l":159.21,"n":5,"o":159.21,"t":"2026-10-19T18:00:00Z","v":184,"vw":159.21},{"c":159.035,"h":159.035,"l":159.035,"n":1,"o":159.035,"t":"2026-10-19T18:10:00Z","v":285,"vw":159.035},{"c":159.28,"h":159.28,"l":159.28,"n":1,"o":159.28,"t":"2026-10-19T18:20:00Z","v":131,"vw":159.28},{"c":159.1,"h":159.1,"l":159.1,"n":2,"o":159.1,"t":"2026-10-19T18:40:00Z","v":200,"vw":159.1},{"c":158.831,"h":158.831,"l":158.831,"n":4,"o":158.831,"t":"2026-10-19T19:10:00Z","v":150,"vw":158.831},{"c":159.19,"h":159.19,"l":159.19,"n":3,"o":159.19,"t":"2026-10-19T19:25:00Z","v":207,"vw":159.19},{"c":159.15,"h":159.15,"l":159.15,"n":1,"o":159.15,"t":"2026-10-19T19:30:00Z","v":1994,"vw":159.15},{"c":158.78,"h":158.78,"l":158.78,"n":12,"o":158.78,"t":"2026-10-19T19:55:00Z","v":374,"vw":158.78},{"c":158.37,"h":158.37,"l":158.37,"n":3,"o":158.37,"t":"2026-10-20T13:30:00Z","v":191,"vw":158.37},{"c":160.29,"h":160.29,"l":160.29,"n":2,"o":160.29,"t":"2026-10-20T15:10:00Z","v":121,"vw":160.29},{"c":160.531,"h":160.531,"l":160.531,"n":1,"o":160.531,"t":"2026-10-20T15:20:00Z","v":190,"vw":160.531},{"c":160.45,"h":160.45,"l":160.45,"n":1,"o":160.45,"t":"2026-10-20T15:30:00Z","v":100,"vw":160.45},{"c":160.355,"h":160.355,"l":160.355,"n":1,"o":160.355,"t":"2026-10-20T15:35:00Z","v":100,"vw":160.355},{"c":160.44,"h":160.4401,"l":160.44,"n":6,"o":160.44,"t":"2026-10-20T15:45:00Z","v":349,"vw":160.440033},{"c":160.41,"h":160.41,"l":160.41,"n":1,"o":160.41,"t":"2026-10-20T15:55:00Z","v":100,"vw":160.41},{"c":160.16,"h":160.16,"l":160.16,"n":1,"o":160.16,"t":"2026-10-20T16:40:00Z","v":125,"vw":160.16},{"c":160.15,"h":160.15,"l":160.15,"n":1,"o":160.15,"t":"2026-10-20T16:50:00Z","v":100,"vw":160.15},{"c":160.35,"h":160.35,"l":160.35,"n":3,"o":160.35,"t":"2026-10-20T17:30:00Z","v":132,"vw":160.35},{"c":160.35,"h":160.35,"l":160.35,"n":5,"o":160.35,"t":"2026-10-20T18:20:00Z","v":134,"vw":160.35},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-20T18:25:00Z","v":100,"vw":160.25},{"c":160.526,"h":160.526,"l":160.526,"n":2,"o":160.526,"t":"2026-10-20T19:20:00Z","v":104,"vw":160.526},{"c":160.35,"h":160.4,"l":160.245,"n":15,"o":160.4,"t":"2026-10-20T19:35:00Z","v":1800,"vw":160.338249},{"c":160.46,"h":160.46,"l":160.46,"n":3,"o":160.46,"t":"2026-10-20T19:55:00Z","v":225,"vw":160.46},{"c":161.025,"h":161.025,"l":161,"n":2,"o":161,"t":"2026-10-21T15:00:00Z","v":275,"vw":161.015909},{"c":160.8101,"h":160.8101,"l":160.8101,"n":1,"o":160.8101,"t":"2026-10-21T15:10:00Z","v":175,"vw":160.8101},{"c":161.59,"h":161.59,"l":161.59,"n":4,"o":161.59,"t":"2026-10-21T17:10:00Z","v":13721,"vw":161.59},{"c":161.73,"h":161.73,"l":161.66,"n":2,"o":161.66,"t":"2026-10-21T17:40:00Z","v":200,"vw":161.695},{"c":161.76,"h":161.76,"l":161.63,"n":10,"o":161.73,"t":"2026-10-21T17:45:00Z","v":624,"vw":161.721667},{"c":161.82,"h":161.82,"l":161.76,"n":3,"o":161.76,"t":"2026-10-21T17:50:00Z","v":300,"vw":161.793333},{"c":161.84,"h":161.87,"l":161.84,"n":2,"o":161.87,"t":"2026-10-21T17:55:00Z","v":200,"vw":161.855},{"c":161.77,"h":161.84,"l":161.77,"n":4,"o":161.84,"t":"2026-10-21T18:00:00Z","v":306,"vw":161.81},{"c":161.82,"h":161.82,"l":161.79,"n":4,"o":161.79,"t":"2026-10-21T18:05:00Z","v":370,"vw":161.803333},{"c":161.7101,"h":161.7101,"l":161.7101,"n":1,"o":161.7101,"t":"2026-10-21T18:10:00Z","v":367,"vw":161.7101},{"c":161.57,"h":161.88,"l":161.57,"n":5,"o":161.88,"t":"2026-10-21T18:45:00Z","v":235,"vw":161.736481},{"c":161.4,"h":161.4,"l":161.4,"n":1,"o":161.4,"t":"2026-10-21T18:50:00Z","v":100,"vw":161.4},{"c":160.52,"h":160.72,"l":160.52,"n":2,"o":160.72,"t":"2026-10-21T19:00:00Z","v":200,"vw":160.62},{"c":160.99,"h":160.99,"l":160.99,"n":1,"o":160.99,"t":"2026-10-21T19:20:00Z","v":1534,"vw":160.99},{"c":161.2428,"h":161.2428,"l":161.2428,"n":2,"o":161.2428,"t":"2026-10-21T19:45:00Z","v":158,"vw":161.2428},{"c":159.8,"h":159.8,"l":159.8,"n":3,"o":159.8,"t":"2026-10-22T15:00:00Z","v":102,"vw":159.8},{"c":159.64,"h":159.64,"l":159.64,"n":3,"o":159.64,"t":"2026-10-22T15:10:00Z","v":170,"vw":159.64},{"c":160.94,"h":160.94,"l":160.94,"n":3,"o":160.94,"t":"2026-10-22T16:25:00Z","v":154,"vw":160.94},{"c":160.53,"h":160.53,"l":160.53,"n":5,"o":160.53,"t":"2026-10-22T16:45:00Z","v":109,"vw":160.53},{"c":160.62,"h":160.62,"l":160.62,"n":1,"o":160.62,"t":"2026-10-22T17:30:00Z","v":129,"vw":160.62},{"c":160.48,"h":160.48,"l":160.48,"n":8,"o":160.48,"t":"2026-10-22T17:45:00Z","v":116,"vw":160.48},{"c":160.07,"h":160.07,"l":160,"n":3,"o":160,"t":"2026-10-22T18:00:00Z","v":201,"vw":160.035},{"c":160.2,"h":160.2,"l":160.2,"n":3,"o":160.2,"t":"2026-10-22T18:50:00Z","v":110,"vw":160.2},{"c":160.71,"h":160.87,"l":160.71,"n":24,"o":160.87,"t":"2026-10-22T19:40:00Z","v":1636,"vw":160.858756},{"c":160.8,"h":160.8,"l":160.8,"n":1,"o":160.8,"t":"2026-10-22T19:45:00Z","v":100,"vw":160.8},{"c":160.12,"h":160.12,"l":160.12,"n":6,"o":160.12,"t":"2026-10-23T13:30:00Z","v":227,"vw":160.12},{"c":158.2364,"h":158.2364,"l":158.21,"n":3,"o":158.21,"t":"2026-10-23T14:15:00Z","v":291,"vw":158.227297},{"c":160.2114,"h":160.2114,"l":160.2114,"n":1,"o":160.2114,"t":"2026-10-23T14:45:00Z","v":245,"vw":160.2114},{"c":160.205,"h":160.205,"l":160.205,"n":4,"o":160.205,"t":"2026-10-23T14:50:00Z","v":271,"vw":160.205},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-23T15:10:00Z","v":1147,"vw":160.25},{"c":160.3709,"h":160.4051,"l":160.3709,"n":4,"o":160.405,"t":"2026-10-23T16:20:00Z","v":493,"vw":160.393667},{"c":160.32,"h":160.32,"l":160.32,"n":1,"o":160.32,"t":"2026-10-23T16:25:00Z","v":100,"vw":160.32},{"c":160.59,"h":160.59,"l":160.59,"n":3,"o":160.59,"t":"2026-10-23T18:10:00Z","v":122,"vw":160.59},{"c":160.44,"h":160.44,"l":160.44,"n":4,"o":160.44,"t":"2026-10-23T18:20:00Z","v":150,"vw":160.44},{"c":160.57,"h":160.57,"l":160.57,"n":3,"o":160.57,"t":"2026-10-23T18:25:00Z","v":140,"vw":160.57},{"c":160.66,"h":160.66,"l":160.66,"n":8,"o":160.66,"t":"2026-10-23T18:35:00Z","v":127,"vw":160.66}],"history":[{"c":132.1745,"h":133.725,"l":132.1745,"n":139,"o":133.3513,"t":"2024-10-21T04:00:00Z","v":6219,"vw":132.546554},{"c":131.44,"h":131.9899,"l":131.295,"n":123,"o":131.83,"t":"2024-10-22T04:00:00Z","v":12444,"vw":131.461043},{"c":130.9364,"h":131.1301,"l":130.2,"n":142,"o":131.1301,"t":"2024-10-23T04:00:00Z","v":3221,"vw":130.819104},{"c":131.23,"h":131.57,"l":130.8125,"n":63,"o":131.57,"t":"2024-10-24T04:00:00Z","v":3404,"vw":131.182071},{"c":131.1041,"h":132.04,"l":131.07,"n":189,"o":132.04,"t":"2024-10-25T04:00:00Z","v":13616,"vw":131.575053},{"c":132.8992,"h":133.4,"l":132.34,"n":136,"o":132.34,"t":"2024-10-28T04:00:00Z","v":3675,"vw":133.127504},{"c":131.57,"h":131.79,"l":131.36,"n":116,"o":131.79,"t":"2024-10-29T04:00:00Z","v":8489,"vw":131.508317},{"c":131.878,"h":133.5211,"l":131.878,"n":119,"o":133.5211,"t":"2024-10-30T04:00:00Z","v":5221,"vw":133.055925},{"c":130.3638,"h":131.1974,"l":130.3638,"n":91,"o":131.1331,"t":"2024-10-31T04:00:00Z","v":1945,"vw":131.115635},{"c":131.24,"h":131.2541,"l":130.9654,"n":96,"o":131.195,"t":"2024-11-01T04:00:00Z","v":3939,"vw":131.028071},{"c":132.14,"h":132.666,"l":130.6959,"n":112,"o":131.22,"t":"2024-11-04T05:00:00Z","v":13711,"vw":132.370436},{"c":135.5714,"h":135.5714,"l":131.98,"n":101,"o":131.98,"t":"2024-11-05T05:00:00Z","v":2245,"vw":134.320883},{"c":144.8,"h":144.8,"l":140.4,"n":253,"o":140.4,"t":"2024-11-06T05:00:00Z","v":15580,"vw":143.25058},{"c":144.31,"h":145.3739,"l":143.7628,"n":266,"o":144.92,"t":"2024-11-07T05:00:00Z","v":13797,"vw":144.332206},{"c":145.98,"h":146.4372,"l":144.07,"n":154,"o":144.07,"t":"2024-11-08T05:00:00Z","v":6877,"vw":145.623142},{"c":148.17,"h":148.7275,"l":147.4,"n":173,"o":147.52,"t":"2024-11-11T05:00:00Z","v":7145,"vw":148.072236},{"c":145.83,"h":147.79,"l":145.83,"n":190,"o":147.79,"t":"2024-11-12T05:00:00Z","v":10570,"vw":146.282569},{"c":145.84,"h":147.62,"l":145.56,"n":198,"o":146.68,"t":"2024-11-13T05:00:00Z","v":12574,"vw":147.236007},{"c":144.18,"h":146.69,"l":144.05,"n":201,"o":146.68,"t":"2024-11-14T05:00:00Z","v":16698,"vw":145.302912},{"c":142.71,"h":144.18,"l":142.34,"n":219,"o":144.18,"t":"2024-11-15T05:00:00Z","v":6377,"vw":143.060898},{"c":142.83,"h":143.38,"l":142.445,"n":254,"o":143.23,"t":"2024-11-18T05:00:00Z","v":7955,"vw":142.89337},{"c":143.05,"h":143.29,"l":140.7501,"n":199,"o":141.06,"t":"2024-11-19T05:00:00Z","v":7756,"vw":142.456213},{"c":142.255,"h":143.12,"l":141.6189,"n":113,"o":143.12,"t":"2024-11-20T05:00:00Z","v":3709,"vw":142.156593},{"c":145.28,"h":145.6,"l":143.9366,"n":241,"o":143.9366,"t":"2024-11-21T05:00:00Z","v":10409,"vw":145.202408},{"c":147.08,"h":147.08,"l":146.05,"n":203,"o":146.4316,"t":"2024-11-22T05:00:00Z","v":10322,"vw":146.67493},{"c":149.43,"h":150.7247,"l":149.3993,"n":282,"o":149.47,"t":"2024-11-25T05:00:00Z","v":19046,"vw":150.017155},{"c":147.69,"h":149.31,"l":147.5,"n":232,"o":149.31,"t":"2024-11-26T05:00:00Z","v":22390,"vw":147.932057},{"c":146.91,"h":149.2,"l":146.91,"n":226,"o":148.76,"t":"2024-11-27T05:00:00Z","v":8628,"vw":147.559089},{"c":147.52,"h":148.07,"l":147.2646,"n":80,"o":148.07,"t":"2024-11-29T05:00:00Z","v":1354,"vw":147.722369},{"c":148.1255,"h":148.3737,"l":146.91,"n":253,"o":146.974,"t":"2024-12-02T05:00:00Z","v":18796,"vw":147.21989},{"c":146.859,"h":148.18,"l":146.24,"n":155,"o":148.18,"t":"2024-12-03T05:00:00Z","v":10890,"vw":147.484572},{"c":148.41,"h":148.41,"l":147.39,"n":156,"o":147.7,"t":"2024-12-04T05:00:00Z","v":5449,"vw":147.833624},{"c":146.03,"h":148.47,"l":146.0216,"n":204,"o":148.47,"t":"2024-12-05T05:00:00Z","v":5863,"vw":146.860885},{"c":145.51,"h":146.14,"l":144.55,"n":499,"o":146.14,"t":"2024-12-06T05:00:00Z","v":21348,"vw":145.089101},{"c":144.6,"h":146.15,"l":144.57,"n":238,"o":145.94,"t":"2024-12-09T05:00:00Z","v":9140,"vw":145.2896},{"c":144.5,"h":145.72,"l":144.22,"n":224,"o":144.28,"t":"2024-12-10T05:00:00Z","v":13079,"vw":145.410243},{"c":145.5914,"h":146.6499,"l":145.23,"n":378,"o":146.13,"t":"2024-12-11T05:00:00Z","v":20109,"vw":146.02983},{"c":144.2856,"h":145.8273,"l":144.15,"n":440,"o":145.3,"t":"2024-12-12T05:00:00Z","v":16035,"vw":144.862377},{"c":142.9036,"h":144.56,"l":142.65,"n":422,"o":144.56,"t":"2024-12-13T05:00:00Z","v":16587,"vw":143.179477},{"c":143.4216,"h":144.15,"l":142.4036,"n":194,"o":143.25,"t":"2024-12-16T05:00:00Z","v":4669,"vw":143.443163},{"c":141.0189,"h":143.83,"l":140.8176,"n":481,"o":143.83,"t":"2024-12-17T05:00:00Z","v":17002,"vw":141.307998},{"c":135.58,"h":141.9,"l":134.8137,"n":447,"o":141.9,"t":"2024-12-18T05:00:00Z","v":29377,"vw":139.328812},{"c":135.07,"h":137.1345,"l":134.7901,"n":311,"o":137.1345,"t":"2024-12-19T05:00:00Z","v":16569,"vw":135.607811},{"c":135.41,"h":137.22,"l":134.29,"n":387,"o":134.29,"t":"2024-12-20T05:00:00Z","v":11898,"vw":136.280263},{"c":135.35,"h":135.35,"l":134.4,"n":250,"o":135,"t":"2024-12-23T05:00:00Z","v":14987,"vw":134.913462},{"c":136.67,"h":136.67,"l":135.5389,"n":124,"o":135.65,"t":"2024-12-24T05:00:00Z","v":6757,"vw":135.887768},{"c":137.21,"h":137.26,"l":135.59,"n":383,"o":135.59,"t":"2024-12-26T05:00:00Z","v":29141,"vw":136.506509},{"c":135.45,"h":136.45,"l":134.385,"n":180,"o":136.45,"t":"2024-12-27T05:00:00Z","v":13479,"vw":134.769231},{"c":134.61,"h":135.245,"l":132.52,"n":334,"o":134.02,"t":"2024-12-30T05:00:00Z","v":37864,"vw":134.299266},{"c":134.3678,"h":135.59,"l":134.3678,"n":137,"o":135.02,"t":"2024-12-31T05:00:00Z","v":9220,"vw":134.806824},{"c":134.2,"h":136.3421,"l":134.05,"n":244,"o":135.88,"t":"2025-01-02T05:00:00Z","v":29526,"vw":134.847621},{"c":136.28,"h":136.28,"l":134.795,"n":174,"o":134.795,"t":"2025-01-03T05:00:00Z","v":2728,"vw":135.361936},{"c":136.0362,"h":137.8,"l":136.0362,"n":125,"o":137.8,"t":"2025-01-06T05:00:00Z","v":4348,"vw":137.166831},{"c":134.8284,"h":136.6719,"l":134.4551,"n":107,"o":136.6719,"t":"2025-01-07T05:00:00Z","v":16106,"vw":134.940072},{"c":135.3073,"h":135.3184,"l":133.3861,"n":144,"o":133.53,"t":"2025-01-08T05:00:00Z","v":14190,"vw":134.613904},{"c":133.62,"h":133.94,"l":132.95,"n":241,"o":133.94,"t":"2025-01-10T05:00:00Z","v":29296,"vw":133.341017},{"c":134.59,"h":134.72,"l":131.4843,"n":153,"o":131.65,"t":"2025-01-13T05:00:00Z","v":6806,"vw":132.746716},{"c":137.26,"h":137.48,"l":136.999,"n":275,"o":137.27,"t":"2025-01-14T05:00:00Z","v":8624,"vw":137.309297},{"c":139.59,"h":140.86,"l":138.9116,"n":245,"o":140.86,"t":"2025-01-15T05:00:00Z","v":8501,"vw":139.893113},{"c":139.71,"h":140.225,"l":139.33,"n":161,"o":139.33,"t":"2025-01-16T05:00:00Z","v":6572,"vw":140.028},{"c":140.49,"h":141.39,"l":139.887,"n":165,"o":141.39,"t":"2025-01-17T05:00:00Z","v":6165,"vw":140.410958},{"c":143.37,"h":143.4421,"l":141.68,"n":226,"o":142.19,"t":"2025-01-21T05:00:00Z","v":15192,"vw":142.570548},{"c":142.4341,"h":143.9199,"l":142.2241,"n":164,"o":143.29,"t":"2025-01-22T05:00:00Z","v":13423,"vw":142.835337},{"c":142.6537,"h":143.2098,"l":142.07,"n":137,"o":142.08,"t":"2025-01-23T05:00:00Z","v":3300,"vw":142.710124},{"c":142.0539,"h":142.65,"l":141.7796,"n":141,"o":142.43,"t":"2025-01-24T05:00:00Z","v":5422,"vw":142.220814},{"c":140.03,"h":140.7682,"l":139.52,"n":230,"o":140.3,"t":"2025-01-27T05:00:00Z","v":16537,"vw":140.199693},{"c":139.44,"h":140.1,"l":138.52,"n":294,"o":140,"t":"2025-01-28T05:00:00Z","v":9901,"vw":139.428001},{"c":139.0134,"h":139.5403,"l":138.4311,"n":171,"o":139.35,"t":"2025-01-29T05:00:00Z","v":12273,"vw":139.101859},{"c":140.3639,"h":140.9991,"l":140.1049,"n":156,"o":140.19,"t":"2025-01-30T05:00:00Z","v":7358,"vw":140.404451},{"c":139.4752,"h":140.84,"l":139.08,"n":154,"o":140.84,"t":"2025-01-31T05:00:00Z","v":7921,"vw":140.304781},{"c":137.17,"h":138.38,"l":136.98,"n":170,"o":137.01,"t":"2025-02-03T05:00:00Z","v":6005,"vw":137.453803},{"c":137.81,"h":138.36,"l":137.1,"n":121,"o":137.1,"t":"2025-02-04T05:00:00Z","v":3601,"vw":137.799663},{"c":138.9185,"h":139.155,"l":138.5376,"n":131,"o":138.85,"t":"2025-02-05T05:00:00Z","v":5076,"vw":138.928937},{"c":139.2093,"h":139.65,"l":138.1896,"n":174,"o":139.435,"t":"2025-02-06T05:00:00Z","v":4892,"vw":139.197514},{"c":138.22,"h":138.9641,"l":137.5241,"n":130,"o":138.9641,"t":"2025-02-07T05:00:00Z","v":3116,"vw":138.205079},{"c":138.923,"h":139.2983,"l":138.7283,"n":131,"o":139.2,"t":"2025-02-10T05:00:00Z","v":5436,"vw":139.054539},{"c":138.3389,"h":139.1799,"l":137.88,"n":113,"o":137.88,"t":"2025-02-11T05:00:00Z","v":4914,"vw":138.264183},{"c":136.1097,"h":137.127,"l":135.53,"n":137,"o":136.13,"t":"2025-02-12T05:00:00Z","v":5491,"vw":136.415694},{"c":136.5732,"h":137.175,"l":135.7201,"n":125,"o":136.77,"t":"2025-02-13T05:00:00Z","v":3621,"vw":136.201406},{"c":136.76,"h":137.04,"l":136.5801,"n":145,"o":136.9866,"t":"2025-02-14T05:00:00Z","v":13565,"vw":136.818375},{"c":137.5132,"h":137.61,"l":136.88,"n":137,"o":137.61,"t":"2025-02-18T05:00:00Z","v":5277,"vw":137.351374},{"c":137.1746,"h":137.865,"l":136.52,"n":158,"o":136.52,"t":"2025-02-19T05:00:00Z","v":3807,"vw":137.217144},{"c":135.44,"h":137.04,"l":134.5086,"n":150,"o":137.04,"t":"2025-02-20T05:00:00Z","v":5611,"vw":135.239926},{"c":131.2928,"h":136.27,"l":131.03,"n":168,"o":136.27,"t":"2025-02-21T05:00:00Z","v":4554,"vw":133.111992},{"c":130.47,"h":132.26,"l":130.22,"n":190,"o":132.26,"t":"2025-02-24T05:00:00Z","v":13185,"vw":131.240399},{"c":131.6682,"h":132.2612,"l":130.48,"n":184,"o":130.5697,"t":"2025-02-25T05:00:00Z","v":6685,"vw":131.670487},{"c":131.78,"h":133.8461,"l":131.45,"n":130,"o":132.74,"t":"2025-02-26T05:00:00Z","v":13487,"vw":132.931797},{"c":129.57,"h":131.405,"l":129.57,"n":163,"o":130.94,"t":"2025-02-27T05:00:00Z","v":5875,"vw":131.035383},{"c":130.47,"h":130.47,"l":128.675,"n":131,"o":129.465,"t":"2025-02-28T05:00:00Z","v":8907,"vw":129.393952},{"c":126.6892,"h":131.16,"l":126.42,"n":224,"o":131.16,"t":"2025-03-03T05:00:00Z","v":13749,"vw":129.710578},{"c":124.1576,"h":125.885,"l":122.9445,"n":225,"o":124.3,"t":"2025-03-04T05:00:00Z","v":16040,"vw":124.749679},{"c":125.87,"h":125.96,"l":124.0133,"n":138,"o":124.11,"t":"2025-03-05T05:00:00Z","v":4977,"vw":124.768099},{"c":124.71,"h":125.7,"l":124.17,"n":106,"o":124.1807,"t":"2025-03-06T05:00:00Z","v":10960,"vw":124.622681},{"c":124.9654,"h":125.0893,"l":122.0318,"n":109,"o":124.5705,"t":"2025-03-07T05:00:00Z","v":3176,"vw":123.685933},{"c":121.14,"h":123.19,"l":120.7798,"n":177,"o":123.19,"t":"2025-03-10T04:00:00Z","v":8334,"vw":122.226291},{"c":121.07,"h":121.871,"l":120.4727,"n":136,"o":121.67,"t":"2025-03-11T04:00:00Z","v":8413,"vw":120.889402},{"c":120.45,"h":121.24,"l":120.17,"n":166,"o":121.1,"t":"2025-03-12T04:00:00Z","v":5147,"vw":120.670466},{"c":118.55,"h":120.5447,"l":117.698,"n":136,"o":120.2,"t":"2025-03-13T04:00:00Z","v":4438,"vw":119.2817},{"c":121.666,"h":121.666,"l":119.6509,"n":124,"o":119.94,"t":"2025-03-14T04:00:00Z","v":2686,"vw":120.437686},{"c":122.56,"h":123.0638,"l":120.9,"n":114,"o":120.9,"t":"2025-03-17T04:00:00Z","v":25080,"vw":122.005408},{"c":121.15,"h":121.95,"l":120.67,"n":161,"o":121.95,"t":"2025-03-18T04:00:00Z","v":6965,"vw":120.847888},{"c":123.27,"h":123.33,"l":121.47,"n":101,"o":121.47,"t":"2025-03-19T04:00:00Z","v":3239,"vw":122.391203},{"c":122.52,"h":123.5,"l":121.96,"n":159,"o":121.96,"t":"2025-03-20T04:00:00Z","v":4114,"vw":122.843656},{"c":121.33,"h":121.33,"l":119.91,"n":122,"o":120.72,"t":"2025-03-21T04:00:00Z","v":3096,"vw":120.822779},{"c":124.7653,"h":124.7653,"l":123.03,"n":140,"o":123.03,"t":"2025-03-24T04:00:00Z","v":3655,"vw":124.173491},{"c":123.95,"h":124.6119,"l":123.95,"n":94,"o":124.18,"t":"2025-03-25T04:00:00Z","v":6287,"vw":124.474303},{"c":123,"h":124.4531,"l":122.9834,"n":103,"o":124.31,"t":"2025-03-26T04:00:00Z","v":7794,"vw":123.909471},{"c":122.41,"h":123.5149,"l":122.2787,"n":112,"o":123.5149,"t":"2025-03-27T04:00:00Z","v":4220,"vw":122.642394},{"c":119.26,"h":122.1754,"l":118.54,"n":123,"o":122.1754,"t":"2025-03-28T04:00:00Z","v":9740,"vw":119.455041},{"c":118.8,"h":119.2936,"l":116.5,"n":148,"o":116.5,"t":"2025-03-31T04:00:00Z","v":3418,"vw":117.671286},{"c":119.78,"h":119.78,"l":117.61,"n":132,"o":117.7306,"t":"2025-04-01T04:00:00Z","v":4199,"vw":118.46543},{"c":122.5,"h":122.5,"l":119.72,"n":109,"o":119.77,"t":"2025-04-02T04:00:00Z","v":3818,"vw":120.688677},{"c":113.39,"h":116.37,"l":113.33,"n":189,"o":116.37,"t":"2025-04-03T04:00:00Z","v":5484,"vw":115.131007},{"c":108.77,"h":109.52,"l":105.71,"n":339,"o":109.01,"t":"2025-04-04T04:00:00Z","v":18016,"vw":108.355979},{"c":107.47,"h":111.57,"l":104.41,"n":235,"o":104.41,"t":"2025-04-07T04:00:00Z","v":251381,"vw":106.950163},{"c":105.21,"h":112.22,"l":103.54,"n":406,"o":112.12,"t":"2025-04-08T04:00:00Z","v":272126,"vw":107.743994},{"c":115.34,"h":116.25,"l":104.4215,"n":291,"o":104.4215,"t":"2025-04-09T04:00:00Z","v":10548,"vw":111.691485},{"c":111.34,"h":112.609,"l":110.3201,"n":105,"o":111.87,"t":"2025-04-10T04:00:00Z","v":3674,"vw":111.342183},{"c":112.88,"h":112.98,"l":109.1487,"n":102,"o":110.44,"t":"2025-04-11T04:00:00Z","v":3753,"vw":111.546267},{"c":113.39,"h":113.6759,"l":111.8262,"n":89,"o":113.39,"t":"2025-04-14T04:00:00Z","v":22839,"vw":112.013683},{"c":112.85,"h":113.4868,"l":112.36,"n":71,"o":112.85,"t":"2025-04-15T04:00:00Z","v":2236,"vw":112.855961},{"c":111.53,"h":112.8,"l":110.07,"n":125,"o":112.8,"t":"2025-04-16T04:00:00Z","v":2671,"vw":111.52737},{"c":112.16,"h":112.48,"l":111.1842,"n":87,"o":111.92,"t":"2025-04-17T04:00:00Z","v":4633,"vw":111.894879},{"c":108.94,"h":109.34,"l":107.78,"n":178,"o":109.34,"t":"2025-04-21T04:00:00Z","v":4213,"vw":108.366831},{"c":111.28,"h":111.4105,"l":109.44,"n":111,"o":110.38,"t":"2025-04-22T04:00:00Z","v":1927,"vw":110.85214},{"c":113.21,"h":116.8352,"l":113.21,"n":95,"o":115.86,"t":"2025-04-23T04:00:00Z","v":3958,"vw":114.652974},{"c":116.5261,"h":116.5261,"l":113.54,"n":71,"o":113.54,"t":"2025-04-24T04:00:00Z","v":2068,"vw":114.864688},{"c":116.35,"h":116.35,"l":114.89,"n":87,"o":115.63,"t":"2025-04-25T04:00:00Z","v":5190,"vw":115.058947},{"c":116.375,"h":117.67,"l":115,"n":76,"o":117.67,"t":"2025-04-28T04:00:00Z","v":1810,"vw":115.982686},{"c":117.26,"h":117.26,"l":115.71,"n":61,"o":116.96,"t":"2025-04-29T04:00:00Z","v":4203,"vw":116.523336},{"c":116.63,"h":116.76,"l":114.7205,"n":88,"o":115.46,"t":"2025-04-30T04:00:00Z","v":3750,"vw":115.870129},{"c":118.41,"h":118.81,"l":117.09,"n":48,"o":117.09,"t":"2025-05-01T04:00:00Z","v":1092,"vw":118.230066},{"c":121.873,"h":122.3179,"l":120.28,"n":77,"o":120.28,"t":"2025-05-02T04:00:00Z","v":2053,"vw":121.379008},{"c":121.1088,"h":121.92,"l":120.67,"n":50,"o":120.67,"t":"2025-05-05T04:00:00Z","v":814,"vw":121.379443},{"c":120.33,"h":120.56,"l":119.87,"n":56,"o":120.55,"t":"2025-05-06T04:00:00Z","v":1346,"vw":120.353128},{"c":119.58,"h":120.8,"l":119.58,"n":26,"o":120.8,"t":"2025-05-07T04:00:00Z","v":457,"vw":120.669081},{"c":123.07,"h":124.13,"l":120.96,"n":132,"o":120.96,"t":"2025-05-08T04:00:00Z","v":9498,"vw":122.985191},{"c":122.58,"h":123.4986,"l":122.58,"n":59,"o":123.07,"t":"2025-05-09T04:00:00Z","v":3591,"vw":123.09042},{"c":127.98,"h":128.2512,"l":126.745,"n":106,"o":127.39,"t":"2025-05-12T04:00:00Z","v":3722,"vw":127.895212},{"c":129.34,"h":129.82,"l":129.09,"n":96,"o":129.09,"t":"2025-05-13T04:00:00Z","v":3935,"vw":129.372278},{"c":128.21,"h":129.33,"l":128.11,"n":73,"o":129.3,"t":"2025-05-14T04:00:00Z","v":3673,"vw":128.624197},{"c":128.66,"h":128.66,"l":127.88,"n":81,"o":127.88,"t":"2025-05-15T04:00:00Z","v":5544,"vw":128.424156},{"c":129.17,"h":129.17,"l":128.49,"n":58,"o":128.49,"t":"2025-05-16T04:00:00Z","v":906,"vw":128.49},{"c":128.9,"h":128.9,"l":127.38,"n":99,"o":127.38,"t":"2025-05-19T04:00:00Z","v":2112,"vw":128.089683},{"c":128.21,"h":129.04,"l":128.21,"n":64,"o":129.04,"t":"2025-05-20T04:00:00Z","v":3960,"vw":128.704665},{"c":125.04,"h":127.32,"l":125.04,"n":59,"o":127.32,"t":"2025-05-21T04:00:00Z","v":1176,"vw":127.278891},{"c":124.6187,"h":124.6187,"l":124.45,"n":62,"o":124.45,"t":"2025-05-22T04:00:00Z","v":459,"vw":124.45},{"c":123.83,"h":124.43,"l":123.83,"n":64,"o":124.34,"t":"2025-05-23T04:00:00Z","v":1306,"vw":124.276456},{"c":127.96,"h":127.99,"l":126.25,"n":72,"o":126.25,"t":"2025-05-27T04:00:00Z","v":1182,"vw":127.301201},{"c":126.25,"h":127.8452,"l":126.25,"n":54,"o":127.75,"t":"2025-05-28T04:00:00Z","v":1517,"vw":126.824617},{"c":126.42,"h":126.42,"l":125.95,"n":51,"o":126.22,"t":"2025-05-29T04:00:00Z","v":1934,"vw":126.25171},{"c":126.3731,"h":126.4129,"l":125.76,"n":46,"o":125.76,"t":"2025-05-30T04:00:00Z","v":944,"vw":126.232818},{"c":125.35,"h":126.43,"l":124.79,"n":94,"o":126.43,"t":"2025-06-02T04:00:00Z","v":2124,"vw":125.076123},{"c":127.96,"h":128.11,"l":125.92,"n":65,"o":126.2556,"t":"2025-06-03T04:00:00Z","v":3003,"vw":127.448712},{"c":127.9741,"h":128.54,"l":127.9741,"n":55,"o":128.54,"t":"2025-06-04T04:00:00Z","v":2488,"vw":128.126614},{"c":128.13,"h":128.72,"l":127.04,"n":121,"o":127.29,"t":"2025-06-05T04:00:00Z","v":6111,"vw":128.00673},{"c":129.49,"h":130.5,"l":129.045,"n":116,"o":130.5,"t":"2025-06-06T04:00:00Z","v":6290,"vw":129.548398},{"c":130.46,"h":130.8473,"l":130.14,"n":93,"o":130.62,"t":"2025-06-09T04:00:00Z","v":3692,"vw":130.533021},{"c":130.53,"h":131.43,"l":130.1087,"n":80,"o":131.43,"t":"2025-06-10T04:00:00Z","v":3872,"vw":130.379274},{"c":129.69,"h":131.0392,"l":129.69,"n":93,"o":131.0392,"t":"2025-06-11T04:00:00Z","v":3763,"vw":130.680625},{"c":129.285,"h":129.3009,"l":128.6416,"n":68,"o":128.6416,"t":"2025-06-12T04:00:00Z","v":2453,"vw":128.868775},{"c":126.97,"h":128.19,"l":126.97,"n":132,"o":128.19,"t":"2025-06-13T04:00:00Z","v":27009,"vw":127.136358},{"c":127.71,"h":128.54,"l":127.66,"n":295,"o":128.46,"t":"2025-06-16T04:00:00Z","v":12258,"vw":128.209302},{"c":126.46,"h":127.0467,"l":126.46,"n":81,"o":127.0467,"t":"2025-06-17T04:00:00Z","v":1054,"vw":126.800579},{"c":126.8,"h":128.19,"l":126.525,"n":86,"o":127,"t":"2025-06-18T04:00:00Z","v":2598,"vw":127.690064},{"c":126.69,"h":128.45,"l":126.03,"n":129,"o":128.45,"t":"2025-06-20T04:00:00Z","v":7155,"vw":126.641927},{"c":128.53,"h":128.564,"l":126.03,"n":161,"o":127.15,"t":"2025-06-23T04:00:00Z","v":7160,"vw":127.269684},{"c":130.1,"h":130.25,"l":129.9,"n":90,"o":129.9,"t":"2025-06-24T04:00:00Z","v":2040,"vw":130.204486},{"c":130,"h":130.9,"l":130,"n":68,"o":130.9,"t":"2025-06-25T04:00:00Z","v":1517,"vw":130.581638},{"c":132.6901,"h":132.6901,"l":131.75,"n":53,"o":131.99,"t":"2025-06-26T04:00:00Z","v":954,"vw":131.863439},{"c":133.77,"h":134.2756,"l":133.56,"n":58,"o":133.56,"t":"2025-06-27T04:00:00Z","v":999,"vw":134.078205},{"c":134.06,"h":134.12,"l":133.58,"n":61,"o":133.58,"t":"2025-06-30T04:00:00Z","v":1124,"vw":133.94917},{"c":135.18,"h":136.1649,"l":133.84,"n":75,"o":133.84,"t":"2025-07-01T04:00:00Z","v":1075,"vw":135.405702},{"c":136.94,"h":136.9979,"l":135.0501,"n":76,"o":135.445,"t":"2025-07-02T04:00:00Z","v":2846,"vw":136.277627},{"c":138.0618,"h":138.34,"l":137.78,"n":70,"o":138.34,"t":"2025-07-03T04:00:00Z","v":1368,"vw":138.035},{"c":136.39,"h":138.5374,"l":135.69,"n":74,"o":137.73,"t":"2025-07-07T04:00:00Z","v":2812,"vw":136.736203},{"c":136.48,"h":136.8974,"l":136.48,"n":50,"o":136.6,"t":"2025-07-08T04:00:00Z","v":2072,"vw":136.834892},{"c":138.02,"h":138.02,"l":136.91,"n":82,"o":136.91,"t":"2025-07-09T04:00:00Z","v":1481,"vw":137.215517},{"c":139.45,"h":140.48,"l":138.32,"n":70,"o":138.32,"t":"2025-07-10T04:00:00Z","v":2266,"vw":139.884429},{"c":138.93,"h":138.99,"l":138.4,"n":76,"o":138.72,"t":"2025-07-11T04:00:00Z","v":2534,"vw":138.599197},{"c":138.86,"h":138.9535,"l":138.68,"n":76,"o":138.7,"t":"2025-07-14T04:00:00Z","v":2296,"vw":138.848334},{"c":136.68,"h":139.01,"l":136.66,"n":93,"o":138.535,"t":"2025-07-15T04:00:00Z","v":3626,"vw":137.406074},{"c":137.7977,"h":137.8297,"l":136.71,"n":71,"o":136.71,"t":"2025-07-16T04:00:00Z","v":6358,"vw":137.445919},{"c":140.6406,"h":140.99,"l":139.6069,"n":115,"o":139.6069,"t":"2025-07-17T04:00:00Z","v":5270,"vw":140.113527},{"c":139.2196,"h":139.6065,"l":138.98,"n":100,"o":139.6065,"t":"2025-07-18T04:00:00Z","v":5763,"vw":139.064007},{"c":138.1043,"h":139.795,"l":138.1043,"n":49,"o":139.2575,"t":"2025-07-21T04:00:00Z","v":1383,"vw":139.281191},{"c":138.8193,"h":138.8193,"l":138.07,"n":94,"o":138.07,"t":"2025-07-22T04:00:00Z","v":1595,"vw":138.432833},{"c":141.2155,"h":141.2155,"l":140.14,"n":67,"o":140.4565,"t":"2025-07-23T04:00:00Z","v":2775,"vw":140.788337},{"c":140.3015,"h":140.5148,"l":140.22,"n":53,"o":140.485,"t":"2025-07-24T04:00:00Z","v":1795,"vw":140.450739},{"c":142.033,"h":142.033,"l":140.55,"n":62,"o":140.55,"t":"2025-07-25T04:00:00Z","v":1937,"vw":141.805691},{"c":141.6805,"h":142.07,"l":141.6805,"n":73,"o":141.8009,"t":"2025-07-28T04:00:00Z","v":1796,"vw":141.790751},{"c":141.2147,"h":142.89,"l":140.745,"n":77,"o":142.13,"t":"2025-07-29T04:00:00Z","v":1790,"vw":141.916854},{"c":141.7396,"h":143.45,"l":141.69,"n":89,"o":141.69,"t":"2025-07-30T04:00:00Z","v":3580,"vw":142.893069},{"c":140.7864,"h":141.7412,"l":140.59,"n":90,"o":141.74,"t":"2025-07-31T04:00:00Z","v":9706,"vw":141.150434},{"c":138.2009,"h":138.8,"l":136.18,"n":91,"o":137.18,"t":"2025-08-01T04:00:00Z","v":2096,"vw":137.481013},{"c":139.8491,"h":139.8491,"l":138.885,"n":141,"o":138.885,"t":"2025-08-04T04:00:00Z","v":5702,"vw":139.385814},{"c":141.9138,"h":142.4261,"l":140.41,"n":223,"o":140.6,"t":"2025-08-05T04:00:00Z","v":14462,"vw":141.589167},{"c":141.2705,"h":141.2705,"l":141.0375,"n":86,"o":141.0375,"t":"2025-08-06T04:00:00Z","v":1654,"vw":141.118938},{"c":141.0332,"h":141.046,"l":140.6,"n":116,"o":140.6,"t":"2025-08-07T04:00:00Z","v":3068,"vw":140.840591},{"c":141.8211,"h":142.35,"l":141.8054,"n":112,"o":141.8054,"t":"2025-08-08T04:00:00Z","v":1783,"vw":142.098099},{"c":141.4641,"h":142.08,"l":141.1549,"n":75,"o":141.925,"t":"2025-08-11T04:00:00Z","v":1754,"vw":141.53102},{"c":146.8697,"h":146.8697,"l":141.97,"n":203,"o":141.97,"t":"2025-08-12T04:00:00Z","v":5133,"vw":143.994025},{"c":149.2777,"h":149.2777,"l":147.65,"n":136,"o":147.83,"t":"2025-08-13T04:00:00Z","v":3520,"vw":148.600527},{"c":146.0343,"h":147.86,"l":145.92,"n":108,"o":147.86,"t":"2025-08-14T04:00:00Z","v":2404,"vw":147.217508},{"c":145.0603,"h":145.26,"l":143.9101,"n":53,"o":143.9101,"t":"2025-08-15T04:00:00Z","v":960,"vw":144.553529},{"c":146.1556,"h":146.2416,"l":145.37,"n":82,"o":145.37,"t":"2025-08-18T04:00:00Z","v":3515,"vw":145.893127},{"c":145.9921,"h":146.85,"l":145.705,"n":50,"o":146.85,"t":"2025-08-19T04:00:00Z","v":2158,"vw":146.766391},{"c":144.3531,"h":145.7,"l":144.06,"n":71,"o":145.7,"t":"2025-08-20T04:00:00Z","v":1560,"vw":144.720115},{"c":144.3286,"h":144.3286,"l":143.98,"n":54,"o":144.18,"t":"2025-08-21T04:00:00Z","v":1184,"vw":144.138674},{"c":149.8834,"h":150.2339,"l":148.5,"n":105,"o":148.5,"t":"2025-08-22T04:00:00Z","v":3268,"vw":149.645985},{"c":148.9404,"h":150.44,"l":148.9404,"n":92,"o":149.64,"t":"2025-08-25T04:00:00Z","v":1592,"vw":149.607967},{"c":149.7927,"h":150.2,"l":149.42,"n":81,"o":149.42,"t":"2025-08-26T04:00:00Z","v":1910,"vw":149.739736},{"c":149.9834,"h":149.9834,"l":149.78,"n":80,"o":149.91,"t":"2025-08-27T04:00:00Z","v":1991,"vw":149.845946},{"c":149.6996,"h":150.47,"l":148.9,"n":75,"o":150.47,"t":"2025-08-28T04:00:00Z","v":1712,"vw":149.56075},{"c":147.8595,"h":149.82,"l":147.6949,"n":169,"o":149.82,"t":"2025-08-29T04:00:00Z","v":3507,"vw":148.115254},{"c":146.8878,"h":146.8878,"l":145.765,"n":88,"o":145.85,"t":"2025-09-02T04:00:00Z","v":2106,"vw":146.214817},{"c":146.1209,"h":147.3199,"l":145.579,"n":185,"o":146.72,"t":"2025-09-03T04:00:00Z","v":3856,"vw":146.404247},{"c":148.6757,"h":148.6757,"l":147.84,"n":89,"o":147.84,"t":"2025-09-04T04:00:00Z","v":1258,"vw":147.84},{"c":148.8224,"h":149.84,"l":147.65,"n":67,"o":149.84,"t":"2025-09-05T04:00:00Z","v":1506,"vw":148.434465},{"c":148.0306,"h":148.1156,"l":147.734,"n":74,"o":148.1156,"t":"2025-09-08T04:00:00Z","v":1556,"vw":147.896913},{"c":145.8936,"h":148.12,"l":145.3055,"n":85,"o":148.12,"t":"2025-09-09T04:00:00Z","v":3474,"vw":145.8313},{"c":146.7074,"h":147.5,"l":146.166,"n":96,"o":146.44,"t":"2025-09-10T04:00:00Z","v":3846,"vw":146.770465},{"c":150.3125,"h":150.3125,"l":147.3642,"n":105,"o":148.35,"t":"2025-09-11T04:00:00Z","v":31669,"vw":149.536162},{"c":147.9582,"h":149.0245,"l":147.9582,"n":97,"o":148.723,"t":"2025-09-12T04:00:00Z","v":1746,"vw":148.512176},{"c":148.6314,"h":148.6314,"l":148.385,"n":71,"o":148.385,"t":"2025-09-15T04:00:00Z","v":840,"vw":148.385},{"c":148.6454,"h":148.6454,"l":147.39,"n":83,"o":147.39,"t":"2025-09-16T04:00:00Z","v":1055,"vw":147.999796},{"c":147.5297,"h":149.58,"l":147.5297,"n":81,"o":149.01,"t":"2025-09-17T04:00:00Z","v":1581,"vw":149.065198},{"c":151.576,"h":151.576,"l":149.639,"n":72,"o":149.639,"t":"2025-09-18T04:00:00Z","v":1155,"vw":150.451333},{"c":149.781,"h":150.2273,"l":149.781,"n":76,"o":150.07,"t":"2025-09-19T04:00:00Z","v":2238,"vw":150.029205},{"c":150.9148,"h":150.9148,"l":150.18,"n":57,"o":150.18,"t":"2025-09-22T04:00:00Z","v":1026,"vw":150.316},{"c":150.0207,"h":152.0681,"l":149.93,"n":57,"o":152.0681,"t":"2025-09-23T04:00:00Z","v":767,"vw":151.323117},{"c":147.7677,"h":150.4661,"l":147.7677,"n":97,"o":150.42,"t":"2025-09-24T04:00:00Z","v":2410,"vw":148.808276},{"c":147.0005,"h":147.0879,"l":146.51,"n":92,"o":146.51,"t":"2025-09-25T04:00:00Z","v":2481,"vw":146.84062},{"c":148.5681,"h":148.5681,"l":147.71,"n":57,"o":147.71,"t":"2025-09-26T04:00:00Z","v":1867,"vw":148.294991},{"c":148.3832,"h":150.02,"l":148.3421,"n":86,"o":150.02,"t":"2025-09-29T04:00:00Z","v":1407,"vw":149.11504},{"c":149.4416,"h":149.4416,"l":147.88,"n":344,"o":147.88,"t":"2025-09-30T04:00:00Z","v":6177,"vw":148.133776},{"c":149.6304,"h":149.92,"l":148.6248,"n":96,"o":149.0751,"t":"2025-10-01T04:00:00Z","v":1843,"vw":149.203332},{"c":150.3536,"h":150.3536,"l":149.22,"n":84,"o":149.55,"t":"2025-10-02T04:00:00Z","v":2632,"vw":149.902431},{"c":150.6082,"h":151.75,"l":149.98,"n":108,"o":149.98,"t":"2025-10-03T04:00:00Z","v":3004,"vw":151.038496},{"c":150.7628,"h":151.075,"l":150.76,"n":72,"o":151,"t":"2025-10-06T04:00:00Z","v":1427,"vw":150.995},{"c":148.7602,"h":151.2,"l":148.57,"n":105,"o":150.75,"t":"2025-10-07T04:00:00Z","v":2717,"vw":149.73868},{"c":150.9753,"h":151,"l":149.72,"n":83,"o":149.72,"t":"2025-10-08T04:00:00Z","v":1642,"vw":150.645517},{"c":148.4607,"h":149.11,"l":148.3417,"n":73,"o":149.11,"t":"2025-10-09T04:00:00Z","v":1101,"vw":148.619688},{"c":144.1125,"h":149.05,"l":144.1125,"n":80,"o":149.05,"t":"2025-10-10T04:00:00Z","v":2360,"vw":146.326415},{"c":146.7078,"h":147,"l":145.56,"n":105,"o":145.56,"t":"2025-10-13T04:00:00Z","v":2426,"vw":146.31496},{"c":148.9127,"h":149.605,"l":144.53,"n":79,"o":144.53,"t":"2025-10-14T04:00:00Z","v":1550,"vw":147.77022},{"c":149.8955,"h":150.01,"l":148.95,"n":49,"o":149.86,"t":"2025-10-15T04:00:00Z","v":1727,"vw":149.673465},{"c":148.9373,"h":150.5066,"l":148.8,"n":82,"o":150.2,"t":"2025-10-16T04:00:00Z","v":2105,"vw":149.874461},{"c":148.104,"h":148.48,"l":147.765,"n":69,"o":148.48,"t":"2025-10-17T04:00:00Z","v":1396,"vw":148.031775},{"c":150.2637,"h":150.45,"l":149.49,"n":62,"o":149.49,"t":"2025-10-20T04:00:00Z","v":2504,"vw":150.137373},{"c":151.5775,"h":151.5775,"l":150.295,"n":38,"o":150.295,"t":"2025-10-21T04:00:00Z","v":821,"vw":150.295},{"c":148.3316,"h":148.3316,"l":147.89,"n":73,"o":147.89,"t":"2025-10-22T04:00:00Z","v":875,"vw":147.944545},{"c":150.5235,"h":150.5235,"l":149.3227,"n":57,"o":149.3227,"t":"2025-10-23T04:00:00Z","v":1166,"vw":150.314767},{"c":152.2447,"h":153.1,"l":152.2447,"n":74,"o":152.814,"t":"2025-10-24T04:00:00Z","v":1261,"vw":152.859207},{"c":151.7587,"h":153.19,"l":151.7587,"n":65,"o":153.19,"t":"2025-10-27T04:00:00Z","v":758,"vw":152.95205},{"c":150.7595,"h":151.12,"l":150.03,"n":82,"o":150.03,"t":"2025-10-28T04:00:00Z","v":1360,"vw":150.811005},{"c":150.3438,"h":152.7,"l":150.3438,"n":66,"o":151.3,"t":"2025-10-29T04:00:00Z","v":1443,"vw":151.212816},{"c":147.5728,"h":150.26,"l":147.565,"n":64,"o":149.55,"t":"2025-10-30T04:00:00Z","v":1384,"vw":149.124394},{"c":149.3836,"h":149.3836,"l":148.27,"n":70,"o":148.27,"t":"2025-10-31T04:00:00Z","v":1578,"vw":148.667347},{"c":148.8966,"h":149.42,"l":148.349,"n":79,"o":149.42,"t":"2025-11-03T05:00:00Z","v":2390,"vw":148.862575},{"c":147.3299,"h":148.25,"l":147.08,"n":93,"o":147.08,"t":"2025-11-04T05:00:00Z","v":1449,"vw":147.641977},{"c":150.0549,"h":150.6899,"l":147.86,"n":71,"o":147.86,"t":"2025-11-05T05:00:00Z","v":1298,"vw":149.859144},{"c":145.9541,"h":149.25,"l":145.9541,"n":79,"o":149.25,"t":"2025-11-06T05:00:00Z","v":1364,"vw":148.03117},{"c":145.3447,"h":145.3447,"l":143.3167,"n":73,"o":144.6899,"t":"2025-11-07T05:00:00Z","v":6520,"vw":144.165262},{"c":146.2875,"h":147.11,"l":145.34,"n":67,"o":145.34,"t":"2025-11-10T05:00:00Z","v":1664,"vw":146.434369},{"c":145.9159,"h":145.9159,"l":145.7355,"n":54,"o":145.7355,"t":"2025-11-11T05:00:00Z","v":698,"vw":145.833421},{"c":146.5394,"h":147.68,"l":146.45,"n":96,"o":147.68,"t":"2025-11-12T05:00:00Z","v":2043,"vw":147.337508},{"c":143.1572,"h":145.78,"l":143.1572,"n":53,"o":145.78,"t":"2025-11-13T05:00:00Z","v":1070,"vw":145.406532},{"c":143.1333,"h":143.34,"l":141.23,"n":85,"o":141.23,"t":"2025-11-14T05:00:00Z","v":3181,"vw":142.722217},{"c":139.6741,"h":142.62,"l":139.6741,"n":85,"o":142.62,"t":"2025-11-17T05:00:00Z","v":1257,"vw":142.58961},{"c":139.6668,"h":140.5898,"l":138.89,"n":101,"o":138.9,"t":"2025-11-18T05:00:00Z","v":2104,"vw":139.815427},{"c":140.3355,"h":141.2102,"l":140.1604,"n":70,"o":140.48,"t":"2025-11-19T05:00:00Z","v":1531,"vw":140.458044},{"c":139.1589,"h":142.73,"l":139.1589,"n":68,"o":142.73,"t":"2025-11-20T05:00:00Z","v":1288,"vw":141.472536},{"c":143.5788,"h":144.3,"l":143.5788,"n":71,"o":144.2953,"t":"2025-11-21T05:00:00Z","v":1560,"vw":144.194299},{"c":145.6276,"h":145.6276,"l":144.14,"n":74,"o":144.14,"t":"2025-11-24T05:00:00Z","v":758,"vw":144.727237},{"c":149.6707,"h":149.69,"l":148.16,"n":69,"o":148.16,"t":"2025-11-25T05:00:00Z","v":1320,"vw":149.153064},{"c":150.5766,"h":151.93,"l":150.33,"n":71,"o":150.38,"t":"2025-11-26T05:00:00Z","v":2181,"vw":151.430161},{"c":150.6906,"h":150.6906,"l":150.6906,"n":49,"o":150.6906,"t":"2025-11-28T05:00:00Z","v":411,"vw":150.6906},{"c":149.4963,"h":150.423,"l":149.4963,"n":121,"o":150.13,"t":"2025-12-01T05:00:00Z","v":1323,"vw":150.356409},{"c":150.1559,"h":150.56,"l":149.765,"n":91,"o":150.56,"t":"2025-12-02T05:00:00Z","v":3005,"vw":150.1145},{"c":151.912,"h":151.98,"l":151.062,"n":61,"o":151.062,"t":"2025-12-03T05:00:00Z","v":1616,"vw":151.737974},{"c":151.9822,"h":152.7301,"l":151.9822,"n":59,"o":152.73,"t":"2025-12-04T05:00:00Z","v":846,"vw":152.73005},{"c":151.7527,"h":152.06,"l":151.03,"n":53,"o":152.02,"t":"2025-12-05T05:00:00Z","v":1494,"vw":151.771637},{"c":150.8918,"h":153.07,"l":150.8918,"n":75,"o":153.07,"t":"2025-12-08T05:00:00Z","v":2132,"vw":152.116638},{"c":151.0531,"h":151.75,"l":151.0531,"n":59,"o":151.75,"t":"2025-12-09T05:00:00Z","v":1249,"vw":151.594009},{"c":155.4832,"h":156.35,"l":152.8421,"n":90,"o":152.8421,"t":"2025-12-10T05:00:00Z","v":4138,"vw":153.771698},{"c":158.1217,"h":158.4,"l":155.4,"n":88,"o":155.4,"t":"2025-12-11T05:00:00Z","v":3441,"vw":157.277518},{"c":155.8002,"h":158.89,"l":155.685,"n":102,"o":158.89,"t":"2025-12-12T05:00:00Z","v":2336,"vw":156.297657},{"c":155.4647,"h":156.54,"l":155.4647,"n":135,"o":156.54,"t":"2025-12-15T05:00:00Z","v":4456,"vw":155.807513},{"c":154.9295,"h":154.98,"l":154.31,"n":152,"o":154.98,"t":"2025-12-16T05:00:00Z","v":10298,"vw":154.713481},{"c":153.2507,"h":155.53,"l":153.2507,"n":118,"o":155.2,"t":"2025-12-17T05:00:00Z","v":4236,"vw":154.575936},{"c":153.9521,"h":155.42,"l":153.9521,"n":58,"o":155.34,"t":"2025-12-18T05:00:00Z","v":10727,"vw":154.458774},{"c":153.8738,"h":154.4,"l":153.8493,"n":115,"o":154.175,"t":"2025-12-19T05:00:00Z","v":3511,"vw":154.109587},{"c":154.1588,"h":154.69,"l":153.35,"n":217,"o":153.35,"t":"2025-12-22T05:00:00Z","v":3896,"vw":154.349151},{"c":153.8625,"h":154.0422,"l":153.6,"n":78,"o":153.97,"t":"2025-12-23T05:00:00Z","v":3365,"vw":153.986391},{"c":154.3456,"h":154.3456,"l":154.245,"n":67,"o":154.245,"t":"2025-12-24T05:00:00Z","v":693,"vw":154.245},{"c":154.4034,"h":154.7145,"l":153.95,"n":107,"o":154.33,"t":"2025-12-26T05:00:00Z","v":1788,"vw":154.26323},{"c":153.3314,"h":153.3314,"l":153.15,"n":100,"o":153.15,"t":"2025-12-29T05:00:00Z","v":2691,"vw":153.196429},{"c":152.107,"h":153.4,"l":152.107,"n":71,"o":153.4,"t":"2025-12-30T05:00:00Z","v":2135,"vw":152.729746},{"c":150.0837,"h":151.3,"l":150.0837,"n":110,"o":151.3,"t":"2025-12-31T05:00:00Z","v":2411,"vw":150.806631},{"c":152.4516,"h":152.74,"l":150.84,"n":106,"o":151.15,"t":"2026-01-02T05:00:00Z","v":5971,"vw":151.758722},{"c":155.4695,"h":156.7199,"l":153.34,"n":131,"o":153.34,"t":"2026-01-05T05:00:00Z","v":3068,"vw":155.611237},{"c":157.3863,"h":157.3863,"l":154.4501,"n":134,"o":155.42,"t":"2026-01-06T05:00:00Z","v":5071,"vw":156.682651},{"c":155.5151,"h":156.37,"l":155.415,"n":90,"o":155.91,"t":"2026-01-07T05:00:00Z","v":3983,"vw":155.863793},{"c":158.6715,"h":158.77,"l":155.23,"n":112,"o":155.23,"t":"2026-01-08T05:00:00Z","v":6588,"vw":158.499329},{"c":160.7367,"h":161.2999,"l":159.03,"n":135,"o":159.7,"t":"2026-01-09T05:00:00Z","v":4898,"vw":160.43568},{"c":161.4377,"h":161.5572,"l":160.315,"n":124,"o":160.315,"t":"2026-01-12T05:00:00Z","v":2533,"vw":160.986014},{"c":161.4025,"h":162.485,"l":161.37,"n":92,"o":162,"t":"2026-01-13T05:00:00Z","v":2921,"vw":162.149782},{"c":162.253,"h":163.09,"l":161.23,"n":152,"o":161.71,"t":"2026-01-14T05:00:00Z","v":8587,"vw":162.038015},{"c":165.9123,"h":166.32,"l":164.35,"n":241,"o":164.35,"t":"2026-01-15T05:00:00Z","v":14833,"vw":165.755322},{"c":165.7477,"h":166.6199,"l":165.2646,"n":121,"o":166.27,"t":"2026-01-16T05:00:00Z","v":5005,"vw":165.804134},{"c":162.497,"h":164.43,"l":162.44,"n":182,"o":162.44,"t":"2026-01-20T05:00:00Z","v":7012,"vw":163.120544},{"c":166.4983,"h":166.7878,"l":163.85,"n":122,"o":163.85,"t":"2026-01-21T05:00:00Z","v":11989,"vw":165.851551},{"c":167.5179,"h":168.58,"l":167.01,"n":112,"o":168.01,"t":"2026-01-22T05:00:00Z","v":8811,"vw":167.8899},{"c":165.0689,"h":167.75,"l":164.715,"n":172,"o":167.75,"t":"2026-01-23T05:00:00Z","v":7835,"vw":165.441396},{"c":164.703,"h":165.5,"l":164.12,"n":166,"o":164.65,"t":"2026-01-26T05:00:00Z","v":8495,"vw":164.549892},{"c":164.4441,"h":164.79,"l":163.53,"n":136,"o":164.7,"t":"2026-01-27T05:00:00Z","v":10240,"vw":164.051412},{"c":163.3561,"h":165.33,"l":163.3561,"n":186,"o":165.33,"t":"2026-01-28T05:00:00Z","v":5048,"vw":164.43645},{"c":164.7753,"h":164.7753,"l":162.79,"n":166,"o":164.1,"t":"2026-01-29T05:00:00Z","v":4041,"vw":163.511625},{"c":163.9728,"h":164.642,"l":163.26,"n":76,"o":163.26,"t":"2026-01-30T05:00:00Z","v":2570,"vw":163.762296},{"c":167.0051,"h":167.65,"l":164.83,"n":174,"o":164.83,"t":"2026-02-02T05:00:00Z","v":20004,"vw":167.141565},{"c":167.8249,"h":169.26,"l":165.8,"n":197,"o":168.68,"t":"2026-02-03T05:00:00Z","v":6259,"vw":167.688767},{"c":169.8769,"h":171.48,"l":168.45,"n":165,"o":169.05,"t":"2026-02-04T05:00:00Z","v":7824,"vw":169.765907},{"c":170.1323,"h":170.675,"l":168.49,"n":99,"o":168.49,"t":"2026-02-05T05:00:00Z","v":2535,"vw":169.798546},{"c":175.7816,"h":175.85,"l":171.94,"n":196,"o":171.94,"t":"2026-02-06T05:00:00Z","v":15423,"vw":174.546069},{"c":175.5399,"h":176.73,"l":175.45,"n":217,"o":176.22,"t":"2026-02-09T05:00:00Z","v":7110,"vw":176.152599},{"c":175.3348,"h":176.69,"l":175.3348,"n":209,"o":176.14,"t":"2026-02-10T05:00:00Z","v":5173,"vw":176.119882},{"c":174.8168,"h":177.78,"l":174.35,"n":179,"o":177.78,"t":"2026-02-11T05:00:00Z","v":5734,"vw":175.691412},{"c":171.539,"h":178.02,"l":171.465,"n":236,"o":177.5,"t":"2026-02-12T05:00:00Z","v":6293,"vw":172.940685},{"c":173.2295,"h":174.789,"l":173,"n":109,"o":174.24,"t":"2026-02-13T05:00:00Z","v":8002,"vw":174.280404},{"c":171.9231,"h":173.7399,"l":171.46,"n":162,"o":173.7399,"t":"2026-02-17T05:00:00Z","v":4387,"vw":172.031723},{"c":172.3989,"h":174.64,"l":171.8,"n":107,"o":173.56,"t":"2026-02-18T05:00:00Z","v":3213,"vw":172.724135},{"c":173.0076,"h":173.25,"l":171.57,"n":110,"o":171.57,"t":"2026-02-19T05:00:00Z","v":2965,"vw":172.797897},{"c":173.6003,"h":173.865,"l":171.8,"n":164,"o":171.8,"t":"2026-02-20T05:00:00Z","v":4985,"vw":172.744354},{"c":169.8353,"h":173.74,"l":169.8201,"n":195,"o":173.59,"t":"2026-02-23T05:00:00Z","v":9438,"vw":172.332912},{"c":170.7878,"h":171.31,"l":169.84,"n":98,"o":169.84,"t":"2026-02-24T05:00:00Z","v":3434,"vw":170.51663},{"c":170.507,"h":172.36,"l":168.92,"n":144,"o":172.36,"t":"2026-02-25T05:00:00Z","v":7851,"vw":169.847375},{"c":171.7021,"h":171.77,"l":169.1,"n":118,"o":171.77,"t":"2026-02-26T05:00:00Z","v":6248,"vw":170.76788},{"c":168.5936,"h":170.54,"l":167.02,"n":172,"o":170.54,"t":"2026-02-27T05:00:00Z","v":6179,"vw":167.794408},{"c":169.3214,"h":169.885,"l":166.18,"n":148,"o":166.18,"t":"2026-03-02T05:00:00Z","v":5065,"vw":168.283083},{"c":166.466,"h":167.0428,"l":165.06,"n":125,"o":165.49,"t":"2026-03-03T05:00:00Z","v":3109,"vw":166.056341},{"c":167.2616,"h":167.58,"l":166.115,"n":169,"o":167.58,"t":"2026-03-04T05:00:00Z","v":12824,"vw":166.917084},{"c":163.0539,"h":164.48,"l":161.74,"n":175,"o":164.48,"t":"2026-03-05T05:00:00Z","v":36966,"vw":161.843117},{"c":158.2558,"h":159.5455,"l":157.59,"n":209,"o":159.16,"t":"2026-03-06T05:00:00Z","v":23623,"vw":158.518866},{"c":159.3536,"h":159.3536,"l":152.88,"n":167,"o":155.72,"t":"2026-03-09T04:00:00Z","v":7581,"vw":155.581373},{"c":157.9921,"h":160.93,"l":157.9921,"n":94,"o":160.295,"t":"2026-03-10T04:00:00Z","v":4566,"vw":160.510997},{"c":157.7155,"h":157.7155,"l":156.7099,"n":97,"o":156.7099,"t":"2026-03-11T04:00:00Z","v":1265,"vw":156.7099},{"c":153.3419,"h":155.75,"l":153.3419,"n":114,"o":155.75,"t":"2026-03-12T04:00:00Z","v":3810,"vw":154.085055},{"c":152.3608,"h":152.3608,"l":151.63,"n":95,"o":152.36,"t":"2026-03-13T04:00:00Z","v":2605,"vw":152.116779},{"c":153.6847,"h":154.38,"l":153.42,"n":122,"o":154.38,"t":"2026-03-16T04:00:00Z","v":4168,"vw":153.817621},{"c":155.0786,"h":155.615,"l":154.0694,"n":79,"o":155.615,"t":"2026-03-17T04:00:00Z","v":2473,"vw":154.82183},{"c":153.1099,"h":155.005,"l":153.1099,"n":95,"o":154.36,"t":"2026-03-18T04:00:00Z","v":2949,"vw":154.466875},{"c":152.8966,"h":153.47,"l":150.835,"n":127,"o":151.16,"t":"2026-03-19T04:00:00Z","v":3438,"vw":151.39745},{"c":149.6279,"h":150.83,"l":149.07,"n":104,"o":150.46,"t":"2026-03-20T04:00:00Z","v":2892,"vw":150.183589},{"c":153.6215,"h":155.05,"l":152.07,"n":224,"o":152.07,"t":"2026-03-23T04:00:00Z","v":13132,"vw":153.652033},{"c":154.8169,"h":155.37,"l":152.06,"n":139,"o":152.06,"t":"2026-03-24T04:00:00Z","v":4286,"vw":154.77702},{"c":156.7615,"h":156.88,"l":155.79,"n":76,"o":156.76,"t":"2026-03-25T04:00:00Z","v":4118,"vw":156.032461},{"c":153.011,"h":156,"l":152.62,"n":84,"o":154.56,"t":"2026-03-26T04:00:00Z","v":4999,"vw":154.729268},{"c":152.0329,"h":152.92,"l":152.0329,"n":118,"o":152.22,"t":"2026-03-27T04:00:00Z","v":1442,"vw":152.474113},{"c":149.5769,"h":153.98,"l":149.42,"n":104,"o":153.98,"t":"2026-03-30T04:00:00Z","v":10244,"vw":150.406276},{"c":154.6281,"h":154.97,"l":150.93,"n":84,"o":152.26,"t":"2026-03-31T04:00:00Z","v":3162,"vw":152.147414},{"c":157.3009,"h":157.705,"l":157.3009,"n":114,"o":157.48,"t":"2026-04-01T04:00:00Z","v":1212,"vw":157.595},{"c":156.6449,"h":156.89,"l":154.02,"n":96,"o":154.02,"t":"2026-04-02T04:00:00Z","v":3129,"vw":156.434425},{"c":157.0778,"h":157.21,"l":156.52,"n":130,"o":156.71,"t":"2026-04-06T04:00:00Z","v":4007,"vw":156.918999},{"c":157.4516,"h":157.4516,"l":156.46,"n":84,"o":157.23,"t":"2026-04-07T04:00:00Z","v":2327,"vw":157.044596},{"c":163.5828,"h":165.8,"l":163.0701,"n":153,"o":164.8,"t":"2026-04-08T04:00:00Z","v":6417,"vw":164.451751},{"c":165.8532,"h":167,"l":163.584,"n":105,"o":163.71,"t":"2026-04-09T04:00:00Z","v":4033,"vw":165.334397},{"c":165.0882,"h":166.18,"l":164.72,"n":73,"o":166.18,"t":"2026-04-10T04:00:00Z","v":2516,"vw":165.747756},{"c":167.3639,"h":167.3639,"l":164.07,"n":124,"o":164.07,"t":"2026-04-13T04:00:00Z","v":3044,"vw":164.947765},{"c":168.6455,"h":169.07,"l":168.57,"n":85,"o":169.06,"t":"2026-04-14T04:00:00Z","v":2904,"vw":169.031618},{"c":166.3132,"h":169.01,"l":165.37,"n":136,"o":169.01,"t":"2026-04-15T04:00:00Z","v":3442,"vw":166.128015},{"c":165.4439,"h":166.81,"l":165.405,"n":85,"o":166.31,"t":"2026-04-16T04:00:00Z","v":5690,"vw":166.048993},{"c":170.3622,"h":171.14,"l":168.9,"n":121,"o":169.3,"t":"2026-04-17T04:00:00Z","v":2499,"vw":169.856975},{"c":170.7134,"h":170.97,"l":170.2,"n":124,"o":170.2,"t":"2026-04-20T04:00:00Z","v":4006,"vw":170.603124},{"c":169.2843,"h":172.832,"l":169,"n":109,"o":172.435,"t":"2026-04-21T04:00:00Z","v":3710,"vw":171.696488},{"c":169.9669,"h":171.67,"l":169.3,"n":99,"o":171.67,"t":"2026-04-22T04:00:00Z","v":2688,"vw":169.758726},{"c":171.1577,"h":172.21,"l":170.27,"n":172,"o":171.4711,"t":"2026-04-23T04:00:00Z","v":8063,"vw":171.676412},{"c":170.7533,"h":171.94,"l":170.7533,"n":118,"o":171.94,"t":"2026-04-24T04:00:00Z","v":994,"vw":171.94},{"c":171.675,"h":171.8,"l":170.42,"n":185,"o":170.42,"t":"2026-04-27T04:00:00Z","v":4428,"vw":171.167173},{"c":169.917,"h":169.917,"l":169.115,"n":71,"o":169.115,"t":"2026-04-28T04:00:00Z","v":631,"vw":169.115},{"c":167.2182,"h":167.6701,"l":166.87,"n":99,"o":167.67,"t":"2026-04-29T04:00:00Z","v":2878,"vw":167.39517},{"c":172.5155,"h":172.52,"l":168,"n":86,"o":168,"t":"2026-04-30T04:00:00Z","v":5814,"vw":171.86197},{"c":172.0063,"h":172.0063,"l":171.8734,"n":113,"o":171.9,"t":"2026-05-01T04:00:00Z","v":1164,"vw":171.881021},{"c":169.4784,"h":172.49,"l":169.4784,"n":106,"o":171.6,"t":"2026-05-04T04:00:00Z","v":1252,"vw":171.39369},{"c":174.6598,"h":174.98,"l":173.35,"n":110,"o":173.35,"t":"2026-05-05T04:00:00Z","v":3046,"vw":174.599321},{"c":174.9296,"h":175.485,"l":173.52,"n":79,"o":174.0501,"t":"2026-05-06T04:00:00Z","v":6921,"vw":173.658378},{"c":173.7245,"h":175.77,"l":173.7245,"n":74,"o":175.28,"t":"2026-05-07T04:00:00Z","v":1382,"vw":175.330193},{"c":173.3379,"h":174.73,"l":173.3379,"n":81,"o":174.73,"t":"2026-05-08T04:00:00Z","v":2264,"vw":173.931249},{"c":171.9421,"h":172.84,"l":171.9421,"n":85,"o":172.84,"t":"2026-05-11T04:00:00Z","v":1600,"vw":172.550361},{"c":169.4256,"h":171.53,"l":167.98,"n":92,"o":171.53,"t":"2026-05-12T04:00:00Z","v":1909,"vw":168.966613},{"c":167.9644,"h":169.17,"l":166.98,"n":202,"o":169.17,"t":"2026-05-13T04:00:00Z","v":6899,"vw":167.767694},{"c":169.1236,"h":169.81,"l":168.2,"n":154,"o":169.27,"t":"2026-05-14T04:00:00Z","v":5178,"vw":169.078963},{"c":165.2902,"h":167.02,"l":165.2902,"n":116,"o":166.84,"t":"2026-05-15T04:00:00Z","v":18254,"vw":166.605887},{"c":165.2768,"h":166.04,"l":165.01,"n":90,"o":166.04,"t":"2026-05-18T04:00:00Z","v":1726,"vw":165.509182},{"c":161.8017,"h":164.09,"l":161.8017,"n":114,"o":164.09,"t":"2026-05-19T04:00:00Z","v":3173,"vw":162.783062},{"c":165.7206,"h":165.7206,"l":164.7401,"n":110,"o":165.22,"t":"2026-05-20T04:00:00Z","v":2775,"vw":165.162199},{"c":166.0929,"h":166.5801,"l":164.07,"n":64,"o":164.07,"t":"2026-05-21T04:00:00Z","v":1241,"vw":166.206403},{"c":168.0614,"h":168.0614,"l":167.49,"n":74,"o":167.49,"t":"2026-05-22T04:00:00Z","v":1424,"vw":167.831324},{"c":171.3555,"h":171.3555,"l":170.21,"n":91,"o":170.21,"t":"2026-05-26T04:00:00Z","v":959,"vw":170.389382},{"c":171.6791,"h":172.36,"l":171.57,"n":68,"o":172.25,"t":"2026-05-27T04:00:00Z","v":846,"vw":171.948072},{"c":172.0392,"h":172.0392,"l":169.96,"n":66,"o":169.96,"t":"2026-05-28T04:00:00Z","v":1809,"vw":171.51153},{"c":170.9022,"h":172.055,"l":170.9022,"n":65,"o":171.87,"t":"2026-05-29T04:00:00Z","v":1498,"vw":171.764856},{"c":170.3984,"h":170.585,"l":168.9399,"n":100,"o":170.04,"t":"2026-06-01T04:00:00Z","v":1536,"vw":169.623215},{"c":171.2684,"h":171.2684,"l":170.33,"n":79,"o":170.33,"t":"2026-06-02T04:00:00Z","v":1441,"vw":170.33},{"c":170.4334,"h":170.83,"l":169.39,"n":68,"o":170.83,"t":"2026-06-03T04:00:00Z","v":1412,"vw":169.943551},{"c":172.1997,"h":172.5,"l":171.855,"n":98,"o":171.855,"t":"2026-06-04T04:00:00Z","v":1944,"vw":171.916823},{"c":170.8121,"h":173.03,"l":170.69,"n":118,"o":171.1,"t":"2026-06-05T04:00:00Z","v":2196,"vw":172.061451},{"c":171.0931,"h":172.13,"l":170.83,"n":80,"o":172.13,"t":"2026-06-08T04:00:00Z","v":1993,"vw":171.666014},{"c":172.7149,"h":175.12,"l":168.1301,"n":80,"o":175.12,"t":"2026-06-09T04:00:00Z","v":2937,"vw":170.421042},{"c":169.0518,"h":171.95,"l":169.0518,"n":97,"o":171.95,"t":"2026-06-10T04:00:00Z","v":2384,"vw":170.718078},{"c":174.6272,"h":174.6272,"l":170.5,"n":77,"o":170.73,"t":"2026-06-11T04:00:00Z","v":2319,"vw":171.672978},{"c":176.2845,"h":177.3,"l":175,"n":85,"o":175,"t":"2026-06-12T04:00:00Z","v":2486,"vw":176.799454},{"c":177.5196,"h":178.81,"l":177.5196,"n":79,"o":178.54,"t":"2026-06-15T04:00:00Z","v":40957,"vw":178.240339},{"c":177.8023,"h":180.28,"l":177.8023,"n":125,"o":178.7,"t":"2026-06-16T04:00:00Z","v":3404,"vw":179.041763},{"c":176.2064,"h":179.92,"l":176.2064,"n":130,"o":178.17,"t":"2026-06-17T04:00:00Z","v":6630,"vw":178.743562},{"c":180.1433,"h":180.17,"l":178.4427,"n":99,"o":179.2,"t":"2026-06-18T04:00:00Z","v":5155,"vw":179.3724},{"c":180.9284,"h":181.27,"l":180.085,"n":128,"o":180.82,"t":"2026-06-22T04:00:00Z","v":4053,"vw":180.854918},{"c":177.8,"h":178.145,"l":177.5799,"n":91,"o":178.145,"t":"2026-06-23T04:00:00Z","v":1814,"vw":177.75621},{"c":180.6575,"h":182.555,"l":178.39,"n":157,"o":178.39,"t":"2026-06-24T04:00:00Z","v":6841,"vw":180.907825},{"c":184.5282,"h":186.905,"l":183.315,"n":184,"o":184.05,"t":"2026-06-25T04:00:00Z","v":5083,"vw":185.666139},{"c":185.0008,"h":185.13,"l":183.98,"n":180,"o":184.06,"t":"2026-06-26T04:00:00Z","v":7783,"vw":184.509477},{"c":184.7094,"h":185.76,"l":183,"n":180,"o":185.76,"t":"2026-06-29T04:00:00Z","v":2966,"vw":184.289411},{"c":186.0604,"h":186.0604,"l":185.15,"n":148,"o":185.15,"t":"2026-06-30T04:00:00Z","v":2444,"vw":185.257634},{"c":183.5139,"h":186.06,"l":183.5139,"n":149,"o":186.06,"t":"2026-07-01T04:00:00Z","v":2934,"vw":185.340158},{"c":181.1841,"h":182.41,"l":179.58,"n":180,"o":182.41,"t":"2026-07-02T04:00:00Z","v":7799,"vw":181.717597},{"c":182.7003,"h":182.7003,"l":182.66,"n":137,"o":182.66,"t":"2026-07-06T04:00:00Z","v":1724,"vw":182.66},{"c":178.4678,"h":179.92,"l":177.605,"n":193,"o":179.92,"t":"2026-07-07T04:00:00Z","v":5003,"vw":178.491837},{"c":176.2508,"h":177.4,"l":175.845,"n":217,"o":177.4,"t":"2026-07-08T04:00:00Z","v":4060,"vw":176.17201},{"c":177.9287,"h":178.3,"l":177.63,"n":117,"o":177.725,"t":"2026-07-09T04:00:00Z","v":4283,"vw":178.112516},{"c":177.2644,"h":178.26,"l":177.1743,"n":121,"o":177.1743,"t":"2026-07-10T04:00:00Z","v":3440,"vw":177.691218},{"c":176.7203,"h":177.44,"l":176.12,"n":373,"o":177.27,"t":"2026-07-13T04:00:00Z","v":11512,"vw":176.594999},{"c":178.46,"h":178.46,"l":177.9801,"n":133,"o":178.34,"t":"2026-07-14T04:00:00Z","v":4423,"vw":178.193399},{"c":179.4714,"h":179.89,"l":179.08,"n":192,"o":179.89,"t":"2026-07-15T04:00:00Z","v":2797,"vw":179.60147},{"c":181.6144,"h":182.64,"l":178.55,"n":261,"o":178.55,"t":"2026-07-16T04:00:00Z","v":6196,"vw":181.454638},{"c":178.9866,"h":180.25,"l":178.6101,"n":214,"o":180,"t":"2026-07-17T04:00:00Z","v":2456,"vw":179.34789},{"c":178.0409,"h":179.2,"l":178.0409,"n":164,"o":178.61,"t":"2026-07-20T04:00:00Z","v":4338,"vw":178.788846},{"c":179.4617,"h":179.69,"l":178.465,"n":316,"o":179.31,"t":"2026-07-21T04:00:00Z","v":6327,"vw":179.173655},{"c":179.0765,"h":179.55,"l":178.72,"n":186,"o":179.55,"t":"2026-07-22T04:00:00Z","v":5098,"vw":179.071812},{"c":178.9578,"h":178.9578,"l":177.05,"n":172,"o":177.05,"t":"2026-07-23T04:00:00Z","v":2635,"vw":178.186613},{"c":177.884,"h":179.74,"l":177.8,"n":157,"o":179.73,"t":"2026-07-24T04:00:00Z","v":12579,"vw":179.517751},{"c":179.1295,"h":180.24,"l":177.24,"n":169,"o":180.24,"t":"2026-07-27T04:00:00Z","v":5569,"vw":178.134792},{"c":179.1674,"h":179.1674,"l":178.6,"n":171,"o":179.1,"t":"2026-07-28T04:00:00Z","v":1260,"vw":178.769492},{"c":173.4577,"h":177.61,"l":173.4577,"n":189,"o":177.61,"t":"2026-07-29T04:00:00Z","v":8833,"vw":175.636103},{"c":175.9453,"h":175.9453,"l":173.95,"n":148,"o":175.61,"t":"2026-07-30T04:00:00Z","v":2544,"vw":175.192222},{"c":176.8383,"h":177.2435,"l":176.32,"n":102,"o":176.32,"t":"2026-07-31T04:00:00Z","v":1254,"vw":176.873922},{"c":182.5548,"h":182.5548,"l":178.51,"n":180,"o":178.51,"t":"2026-08-03T04:00:00Z","v":4591,"vw":181.257542},{"c":185.9883,"h":186.1,"l":184.14,"n":232,"o":184.14,"t":"2026-08-04T04:00:00Z","v":2735,"vw":185.174003},{"c":184.0898,"h":187.05,"l":184.0898,"n":110,"o":187.05,"t":"2026-08-05T04:00:00Z","v":3850,"vw":185.386164},{"c":184.1422,"h":185.41,"l":183.815,"n":113,"o":184.11,"t":"2026-08-06T04:00:00Z","v":3304,"vw":184.689288},{"c":185.3392,"h":186.16,"l":185.3392,"n":117,"o":186.16,"t":"2026-08-07T04:00:00Z","v":3058,"vw":185.591442},{"c":182.8208,"h":185.48,"l":182.8208,"n":120,"o":185.2,"t":"2026-08-10T04:00:00Z","v":1808,"vw":185.270701},{"c":183.2373,"h":183.83,"l":183.2373,"n":110,"o":183.3,"t":"2026-08-11T04:00:00Z","v":3758,"vw":183.629979},{"c":183.1404,"h":185.24,"l":182.87,"n":107,"o":185.24,"t":"2026-08-12T04:00:00Z","v":1926,"vw":183.463079},{"c":182.2434,"h":183.2,"l":181.82,"n":109,"o":183.2,"t":"2026-08-13T04:00:00Z","v":2123,"vw":182.417515},{"c":183.8828,"h":183.93,"l":182.81,"n":196,"o":182.81,"t":"2026-08-14T04:00:00Z","v":1585,"vw":183.471675},{"c":183.1946,"h":183.55,"l":183.19,"n":148,"o":183.19,"t":"2026-08-17T04:00:00Z","v":2898,"vw":183.433534},{"c":178.9542,"h":182.2,"l":178.9542,"n":110,"o":182.2,"t":"2026-08-18T04:00:00Z","v":1587,"vw":179.720763},{"c":178.5042,"h":179.5688,"l":178.5042,"n":142,"o":179.48,"t":"2026-08-19T04:00:00Z","v":1398,"vw":179.518295},{"c":176.3214,"h":177.79,"l":176.17,"n":238,"o":177.08,"t":"2026-08-20T04:00:00Z","v":11748,"vw":176.843856},{"c":177.2995,"h":178.02,"l":176.27,"n":132,"o":178.02,"t":"2026-08-21T04:00:00Z","v":4775,"vw":177.099937},{"c":175.3473,"h":177.38,"l":174.88,"n":188,"o":177.38,"t":"2026-08-24T04:00:00Z","v":22237,"vw":175.61229},{"c":175.1161,"h":175.925,"l":174.38,"n":168,"o":175.925,"t":"2026-08-25T04:00:00Z","v":12625,"vw":175.287949},{"c":176.5393,"h":176.5393,"l":175.78,"n":177,"o":176.36,"t":"2026-08-26T04:00:00Z","v":11169,"vw":176.040197},{"c":176.0396,"h":176.23,"l":175.53,"n":279,"o":175.53,"t":"2026-08-27T04:00:00Z","v":3020,"vw":175.990632},{"c":173.7857,"h":174.74,"l":173.77,"n":253,"o":174.74,"t":"2026-08-28T04:00:00Z","v":1585,"vw":174.188354},{"c":171.6234,"h":172.48,"l":171.22,"n":244,"o":172.48,"t":"2026-08-31T04:00:00Z","v":29177,"vw":171.406966},{"c":167.6623,"h":170.5,"l":167.54,"n":207,"o":170.5,"t":"2026-09-01T04:00:00Z","v":3807,"vw":168.034643},{"c":168.4865,"h":169.23,"l":168.28,"n":142,"o":168.28,"t":"2026-09-02T04:00:00Z","v":3701,"vw":169.006157},{"c":170.3372,"h":170.48,"l":168.29,"n":159,"o":170.37,"t":"2026-09-03T04:00:00Z","v":9360,"vw":168.810056},{"c":171.8753,"h":171.8753,"l":169.82,"n":102,"o":169.82,"t":"2026-09-04T04:00:00Z","v":1574,"vw":171.267871},{"c":170.1126,"h":171.52,"l":170.05,"n":138,"o":171.52,"t":"2026-09-08T04:00:00Z","v":2332,"vw":170.514523},{"c":167.0919,"h":170.2,"l":166.83,"n":280,"o":170.2,"t":"2026-09-09T04:00:00Z","v":4175,"vw":168.664813},{"c":164.7444,"h":166.44,"l":164.46,"n":218,"o":166.44,"t":"2026-09-10T04:00:00Z","v":6133,"vw":164.742543},{"c":166.6571,"h":166.6571,"l":165.74,"n":118,"o":166.22,"t":"2026-09-11T04:00:00Z","v":1718,"vw":166.404369},{"c":164.6531,"h":164.95,"l":163.89,"n":225,"o":164.95,"t":"2026-09-14T04:00:00Z","v":3140,"vw":164.49068},{"c":164.4951,"h":165.69,"l":163.63,"n":810,"o":164.65,"t":"2026-09-15T04:00:00Z","v":790804,"vw":165.023743},{"c":164.6581,"h":166.24,"l":163.925,"n":192,"o":165.53,"t":"2026-09-16T04:00:00Z","v":2714,"vw":165.359619},{"c":164.2852,"h":167.32,"l":163.99,"n":337,"o":167.32,"t":"2026-09-17T04:00:00Z","v":11317,"vw":164.637274},{"c":163.7375,"h":163.91,"l":163.09,"n":232,"o":163.56,"t":"2026-09-18T04:00:00Z","v":7144,"vw":163.364406},{"c":163.9813,"h":164.45,"l":163.6,"n":341,"o":164.45,"t":"2026-09-21T04:00:00Z","v":11639,"vw":164.183371},{"c":165.0189,"h":165.435,"l":164,"n":455,"o":164.68,"t":"2026-09-22T04:00:00Z","v":5351,"vw":164.545465},{"c":163.691,"h":164.54,"l":163.691,"n":207,"o":164.04,"t":"2026-09-23T04:00:00Z","v":4131,"vw":164.155157},{"c":162.8881,"h":162.945,"l":161.73,"n":428,"o":162.7,"t":"2026-09-24T04:00:00Z","v":21824,"vw":162.257162},{"c":163.4566,"h":163.96,"l":162.51,"n":303,"o":162.95,"t":"2026-09-25T04:00:00Z","v":17059,"vw":163.40526},{"c":161.9059,"h":162.0301,"l":160.52,"n":342,"o":162.02,"t":"2026-09-28T04:00:00Z","v":12808,"vw":161.124809},{"c":161.3124,"h":161.98,"l":160.57,"n":410,"o":161.98,"t":"2026-09-29T04:00:00Z","v":6172,"vw":160.900672},{"c":159.5025,"h":161.32,"l":159.49,"n":304,"o":161.32,"t":"2026-09-30T04:00:00Z","v":6206,"vw":160.266987},{"c":161.362,"h":161.44,"l":158.54,"n":344,"o":158.79,"t":"2026-10-01T04:00:00Z","v":8397,"vw":160.089186},{"c":163.9538,"h":164.54,"l":162.8,"n":419,"o":162.8,"t":"2026-10-02T04:00:00Z","v":7770,"vw":164.224628},{"c":164.7477,"h":165.17,"l":163.97,"n":297,"o":163.97,"t":"2026-10-05T04:00:00Z","v":8705,"vw":164.499819},{"c":165.0359,"h":166.17,"l":164.61,"n":273,"o":165.51,"t":"2026-10-06T04:00:00Z","v":12525,"vw":165.809088},{"c":161.2598,"h":161.2598,"l":160.3,"n":207,"o":160.3,"t":"2026-10-07T04:00:00Z","v":2407,"vw":160.892277},{"c":161.6883,"h":161.6883,"l":159.825,"n":292,"o":160.18,"t":"2026-10-08T04:00:00Z","v":7271,"vw":160.54621},{"c":161.9167,"h":162.28,"l":161.5,"n":673,"o":161.92,"t":"2026-10-09T04:00:00Z","v":12635,"vw":162.0189},{"c":161.5406,"h":162.69,"l":161.47,"n":356,"o":161.58,"t":"2026-10-12T04:00:00Z","v":12696,"vw":162.406405},{"c":161.8109,"h":161.95,"l":160,"n":288,"o":161.09,"t":"2026-10-13T04:00:00Z","v":6875,"vw":161.235732},{"c":158.6282,"h":159.91,"l":157.44,"n":332,"o":159.91,"t":"2026-10-14T04:00:00Z","v":7428,"vw":158.572934},{"c":160.4417,"h":160.4417,"l":157.47,"n":455,"o":158.99,"t":"2026-10-15T04:00:00Z","v":8726,"vw":159.199429},{"c":159.0867,"h":160.77,"l":158.1,"n":678,"o":160.57,"t":"2026-10-16T04:00:00Z","v":675747,"vw":158.846504},{"c":158.7449,"h":160.2,"l":158.7449,"n":199,"o":159.66,"t":"2026-10-19T04:00:00Z","v":10328,"vw":159.168694},{"c":160.3894,"h":160.531,"l":158.37,"n":136,"o":158.37,"t":"2026-10-20T04:00:00Z","v":4716,"vw":160.294178},{"c":161.191,"h":161.88,"l":160.52,"n":175,"o":161,"t":"2026-10-21T04:00:00Z","v":19985,"vw":161.532701},{"c":161.0385,"h":161.0385,"l":159.64,"n":504,"o":159.8,"t":"2026-10-22T04:00:00Z","v":5551,"vw":160.608651},{"c":160.5616,"h":160.66,"l":158.21,"n":546,"o":160.12,"t":"2026-10-23T04:00:00Z","v":6802,"vw":160.121835}],"volatilityBars":[{"c":164.68,"h":164.68,"l":164.68,"n":13,"o":164.68,"t":"2026-09-22T13:30:00Z","v":296,"vw":164.68},{"c":164,"h":164.27,"l":164,"n":38,"o":164.09,"t":"2026-09-22T15:30:00Z","v":1551,"vw":164.19173},{"c":164.49,"h":164.54,"l":164.4831,"n":7,"o":164.54,"t":"2026-09-22T16:30:00Z","v":750,"vw":164.511953},{"c":164.52,"h":164.55,"l":164.52,"n":5,"o":164.55,"t":"2026-09-22T17:15:00Z","v":500,"vw":164.529},{"c":165.435,"h":165.435,"l":165.435,"n":2,"o":165.435,"t":"2026-09-22T18:00:00Z","v":200,"vw":165.435},{"c":165.04,"h":165.35,"l":165.04,"n":7,"o":165.35,"t":"2026-09-22T19:45:00Z","v":445,"vw":165.199767},{"c":164.04,"h":164.04,"l":164.04,"n":14,"o":164.04,"t":"2026-09-23T13:30:00Z","v":255,"vw":164.04},{"c":164.54,"h":164.54,"l":164.54,"n":1,"o":164.54,"t":"2026-09-23T16:15:00Z","v":100,"vw":164.54},{"c":164.43,"h":164.43,"l":164.43,"n":3,"o":164.43,"t":"2026-09-23T16:45:00Z","v":128,"vw":164.43},{"c":164.065,"h":164.14,"l":164.06,"n":12,"o":164.14,"t":"2026-09-23T17:30:00Z","v":599,"vw":164.104932},{"c":164.4124,"h":164.4124,"l":164.4124,"n":2,"o":164.4124,"t":"2026-09-23T18:00:00Z","v":115,"vw":164.4124},{"c":164.27,"h":164.27,"l":164.27,"n":2,"o":164.27,"t":"2026-09-23T18:45:00Z","v":107,"vw":164.27},{"c":164.0701,"h":164.081,"l":164.07,"n":7,"o":164.081,"t":"2026-09-23T19:15:00Z","v":679,"vw":164.071709},{"c":164.26,"h":164.26,"l":164.26,"n":1,"o":164.26,"t":"2026-09-23T19:30:00Z","v":100,"vw":164.26},{"c":164.09,"h":164.09,"l":164.09,"n":3,"o":164.09,"t":"2026-09-23T19:45:00Z","v":208,"vw":164.09},{"c":162.7,"h":162.7,"l":162.7,"n":7,"o":162.7,"t":"2026-09-24T13:30:00Z","v":169,"vw":162.7},{"c":162.895,"h":162.895,"l":162.895,"n":2,"o":162.895,"t":"2026-09-24T14:00:00Z","v":309,"vw":162.895},{"c":162.24,"h":162.24,"l":162.24,"n":4,"o":162.24,"t":"2026-09-24T14:15:00Z","v":244,"vw":162.24},{"c":162.48,"h":162.48,"l":162.48,"n":7,"o":162.48,"t":"2026-09-24T14:30:00Z","v":172,"vw":162.48},{"c":161.79,"h":161.8957,"l":161.73,"n":37,"o":161.89,"t":"2026-09-24T15:30:00Z","v":9423,"vw":161.750157},{"c":162.945,"h":162.945,"l":162.945,"n":1,"o":162.945,"t":"2026-09-24T16:15:00Z","v":232,"vw":162.945},{"c":162.75,"h":162.8301,"l":162.71,"n":43,"o":162.755,"t":"2026-09-24T16:30:00Z","v":7022,"vw":162.743932},{"c":162.74,"h":162.74,"l":162.74,"n":4,"o":162.74,"t":"2026-09-24T17:15:00Z","v":230,"vw":162.74},{"c":162.78,"h":162.78,"l":162.78,"n":2,"o":162.78,"t":"2026-09-24T17:30:00Z","v":248,"vw":162.78},{"c":162.705,"h":162.705,"l":162.705,"n":1,"o":162.705,"t":"2026-09-24T17:45:00Z","v":120,"vw":162.705},{"c":162.92,"h":162.92,"l":162.85,"n":5,"o":162.85,"t":"2026-09-24T18:15:00Z","v":267,"vw":162.885},{"c":162.4101,"h":162.4101,"l":162.4101,"n":1,"o":162.4101,"t":"2026-09-24T18:30:00Z","v":120,"vw":162.4101},{"c":162.68,"h":162.68,"l":162.68,"n":2,"o":162.68,"t":"2026-09-24T18:45:00Z","v":1012,"vw":162.68},{"c":162.375,"h":162.375,"l":162.375,"n":7,"o":162.375,"t":"2026-09-24T19:00:00Z","v":504,"vw":162.375},{"c":162.95,"h":162.95,"l":162.95,"n":9,"o":162.95,"t":"2026-09-25T13:30:00Z","v":301,"vw":162.95},{"c":162.745,"h":162.745,"l":162.745,"n":2,"o":162.745,"t":"2026-09-25T14:00:00Z","v":116,"vw":162.745},{"c":162.555,"h":162.555,"l":162.555,"n":1,"o":162.555,"t":"2026-09-25T14:30:00Z","v":135,"vw":162.555},{"c":162.51,"h":162.79,"l":162.51,"n":27,"o":162.68,"t":"2026-09-25T15:30:00Z","v":1788,"vw":162.615237},{"c":163.96,"h":163.96,"l":163.96,"n":2,"o":163.96,"t":"2026-09-25T16:15:00Z","v":125,"vw":163.96},{"c":163.52,"h":163.52,"l":163.52,"n":1,"o":163.52,"t":"2026-09-25T16:45:00Z","v":11072,"vw":163.52},{"c":163.2901,"h":163.2901,"l":163.29,"n":4,"o":163.29,"t":"2026-09-25T17:15:00Z","v":470,"vw":163.29005},{"c":163.6,"h":163.6,"l":163.6,"n":2,"o":163.6,"t":"2026-09-25T18:00:00Z","v":179,"vw":163.6},{"c":163.3399,"h":163.3399,"l":163.19,"n":12,"o":163.29,"t":"2026-09-25T18:45:00Z","v":545,"vw":163.266471},{"c":163.448,"h":163.448,"l":163.371,"n":2,"o":163.371,"t":"2026-09-25T19:15:00Z","v":310,"vw":163.4095},{"c":163.6501,"h":163.86,"l":163.65,"n":12,"o":163.86,"t":"2026-09-25T19:45:00Z","v":717,"vw":163.79377},{"c":162.02,"h":162.02,"l":162.02,"n":8,"o":162.02,"t":"2026-09-28T13:30:00Z","v":142,"vw":162.02},{"c":160.86,"h":160.86,"l":160.52,"n":57,"o":160.74,"t":"2026-09-28T15:15:00Z","v":4522,"vw":160.662665},{"c":160.83,"h":160.83,"l":160.79,"n":4,"o":160.79,"t":"2026-09-28T15:30:00Z","v":285,"vw":160.81},{"c":160.63,"h":160.63,"l":160.63,"n":1,"o":160.63,"t":"2026-09-28T16:00:00Z","v":150,"vw":160.63},{"c":161.42,"h":161.532,"l":161.42,"n":5,"o":161.532,"t":"2026-09-28T16:45:00Z","v":3559,"vw":161.423233},{"c":162.001,"h":162.001,"l":161.961,"n":2,"o":161.961,"t":"2026-09-28T18:45:00Z","v":412,"vw":161.972845},{"c":161.89,"h":162.0301,"l":161.89,"n":12,"o":161.99,"t":"2026-09-28T19:45:00Z","v":853,"vw":161.99662},{"c":161.4,"h":161.4,"l":161.4,"n":13,"o":161.4,"t":"2026-09-29T09:00:00Z","v":215,"vw":161.4},{"c":161.98,"h":161.98,"l":161.98,"n":7,"o":161.98,"t":"2026-09-29T13:30:00Z","v":495,"vw":161.98},{"c":161.665,"h":161.665,"l":161.665,"n":1,"o":161.665,"t":"2026-09-29T14:15:00Z","v":151,"vw":161.665},{"c":160.6863,"h":160.93,"l":160.63,"n":21,"o":160.63,"t":"2026-09-29T15:30:00Z","v":1349,"vw":160.820813},{"c":160.8832,"h":160.8832,"l":160.8832,"n":3,"o":160.8832,"t":"2026-09-29T16:00:00Z","v":140,"vw":160.8832},{"c":160.7501,"h":160.87,"l":160.7501,"n":3,"o":160.87,"t":"2026-09-29T16:30:00Z","v":375,"vw":160.814047},{"c":160.57,"h":160.57,"l":160.57,"n":2,"o":160.57,"t":"2026-09-29T17:15:00Z","v":1554,"vw":160.57},{"c":161.32,"h":161.32,"l":161.32,"n":6,"o":161.32,"t":"2026-09-30T13:30:00Z","v":557,"vw":161.32},{"c":161.03,"h":161.03,"l":161.03,"n":4,"o":161.03,"t":"2026-09-30T15:00:00Z","v":175,"vw":161.03},{"c":160.72,"h":161.06,"l":160.72,"n":2,"o":161.06,"t":"2026-09-30T15:15:00Z","v":300,"vw":160.946667},{"c":160.365,"h":160.49,"l":160.365,"n":18,"o":160.49,"t":"2026-09-30T15:30:00Z","v":365,"vw":160.422078},{"c":160.19,"h":160.19,"l":160.19,"n":1,"o":160.19,"t":"2026-09-30T17:15:00Z","v":200,"vw":160.19},{"c":160.27,"h":160.27,"l":160.27,"n":3,"o":160.27,"t":"2026-09-30T17:45:00Z","v":120,"vw":160.27},{"c":160.205,"h":160.205,"l":160.205,"n":3,"o":160.205,"t":"2026-09-30T19:00:00Z","v":792,"vw":160.205},{"c":159.93,"h":159.93,"l":159.93,"n":1,"o":159.93,"t":"2026-09-30T19:15:00Z","v":203,"vw":159.93},{"c":160.24,"h":160.24,"l":160.24,"n":6,"o":160.24,"t":"2026-09-30T19:30:00Z","v":378,"vw":160.24},{"c":159.5,"h":159.85,"l":159.49,"n":18,"o":159.85,"t":"2026-09-30T19:45:00Z","v":1505,"vw":159.675623},{"c":158.79,"h":158.79,"l":158.79,"n":10,"o":158.79,"t":"2026-10-01T13:30:00Z","v":573,"vw":158.79},{"c":159.26,"h":159.26,"l":158.57,"n":6,"o":158.57,"t":"2026-10-01T13:45:00Z","v":601,"vw":158.77836},{"c":158.69,"h":158.69,"l":158.69,"n":3,"o":158.69,"t":"2026-10-01T14:00:00Z","v":121,"vw":158.69},{"c":158.5401,"h":158.5401,"l":158.54,"n":10,"o":158.54,"t":"2026-10-01T14:15:00Z","v":439,"vw":158.54005},{"c":159.393,"h":159.5096,"l":159.22,"n":23,"o":159.22,"t":"2026-10-01T15:30:00Z","v":1385,"vw":159.359836},{"c":160.745,"h":160.755,"l":160.745,"n":24,"o":160.755,"t":"2026-10-01T16:45:00Z","v":657,"vw":160.753058},{"c":160.9101,"h":160.9101,"l":160.9101,"n":6,"o":160.9101,"t":"2026-10-01T17:00:00Z","v":867,"vw":160.9101},{"c":161.44,"h":161.44,"l":161.06,"n":14,"o":161.06,"t":"2026-10-01T17:15:00Z","v":1532,"vw":161.213571},{"c":161.244,"h":161.244,"l":161.244,"n":1,"o":161.244,"t":"2026-10-01T18:45:00Z","v":100,"vw":161.244},{"c":161.35,"h":161.35,"l":161.35,"n":3,"o":161.35,"t":"2026-10-01T19:45:00Z","v":119,"vw":161.35},{"c":161.37,"h":161.37,"l":161.35,"n":12,"o":161.35,"t":"2026-10-02T08:30:00Z","v":808,"vw":161.36},{"c":164.2,"h":164.2,"l":162.8,"n":11,"o":162.8,"t":"2026-10-02T13:30:00Z","v":456,"vw":163.116742},{"c":164.2,"h":164.54,"l":164.16,"n":31,"o":164.52,"t":"2026-10-02T15:30:00Z","v":2461,"vw":164.363873},{"c":164.12,"h":164.12,"l":164.06,"n":5,"o":164.06,"t":"2026-10-02T16:00:00Z","v":245,"vw":164.09},{"c":164.27,"h":164.27,"l":163.97,"n":5,"o":163.97,"t":"2026-10-02T16:30:00Z","v":258,"vw":164.148049},{"c":164.175,"h":164.175,"l":164.175,"n":1,"o":164.175,"t":"2026-10-02T16:45:00Z","v":123,"vw":164.175},{"c":164.35,"h":164.35,"l":164.35,"n":2,"o":164.35,"t":"2026-10-02T17:00:00Z","v":109,"vw":164.35},{"c":164.37,"h":164.37,"l":164.37,"n":2,"o":164.37,"t":"2026-10-02T17:15:00Z","v":426,"vw":164.37},{"c":164.41,"h":164.41,"l":164.41,"n":1,"o":164.41,"t":"2026-10-02T17:30:00Z","v":100,"vw":164.41},{"c":164.405,"h":164.405,"l":164.405,"n":2,"o":164.405,"t":"2026-10-02T18:30:00Z","v":271,"vw":164.405},{"c":164.36,"h":164.36,"l":164.36,"n":2,"o":164.36,"t":"2026-10-02T18:45:00Z","v":192,"vw":164.36},{"c":164.375,"h":164.375,"l":164.375,"n":5,"o":164.375,"t":"2026-10-02T19:00:00Z","v":214,"vw":164.375},{"c":164.4299,"h":164.4299,"l":164.4299,"n":1,"o":164.4299,"t":"2026-10-02T19:30:00Z","v":330,"vw":164.4299},{"c":163.97,"h":163.97,"l":163.97,"n":5,"o":163.97,"t":"2026-10-05T13:30:00Z","v":735,"vw":163.97},{"c":164.46,"h":164.53,"l":164.46,"n":5,"o":164.53,"t":"2026-10-05T15:00:00Z","v":4765,"vw":164.500668},{"c":165.17,"h":165.17,"l":165.17,"n":4,"o":165.17,"t":"2026-10-05T17:00:00Z","v":340,"vw":165.17},{"c":164.74,"h":164.74,"l":164.5,"n":10,"o":164.5,"t":"2026-10-05T19:45:00Z","v":1201,"vw":164.665455},{"c":165.1,"h":165.1,"l":165.1,"n":4,"o":165.1,"t":"2026-10-06T12:30:00Z","v":393,"vw":165.1},{"c":165.51,"h":165.51,"l":165.51,"n":8,"o":165.51,"t":"2026-10-06T13:30:00Z","v":640,"vw":165.51},{"c":166.04,"h":166.17,"l":166.04,"n":19,"o":166.17,"t":"2026-10-06T15:30:00Z","v":2721,"vw":166.081458},{"c":165.925,"h":165.925,"l":165.925,"n":3,"o":165.925,"t":"2026-10-06T15:45:00Z","v":293,"vw":165.925},{"c":165.69,"h":165.69,"l":165.69,"n":1,"o":165.69,"t":"2026-10-06T16:30:00Z","v":100,"vw":165.69},{"c":165.65,"h":165.65,"l":165.65,"n":2,"o":165.65,"t":"2026-10-06T17:00:00Z","v":161,"vw":165.65},{"c":165.45,"h":165.45,"l":165.45,"n":5,"o":165.45,"t":"2026-10-06T18:00:00Z","v":217,"vw":165.45},{"c":165.03,"h":165.03,"l":165.03,"n":1,"o":165.03,"t":"2026-10-06T18:15:00Z","v":150,"vw":165.03},{"c":164.82,"h":164.82,"l":164.82,"n":3,"o":164.82,"t":"2026-10-06T19:00:00Z","v":124,"vw":164.82},{"c":164.64,"h":164.64,"l":164.61,"n":8,"o":164.61,"t":"2026-10-06T19:30:00Z","v":246,"vw":164.625},{"c":165.2,"h":165.2,"l":165.2,"n":6,"o":165.2,"t":"2026-10-06T20:45:00Z","v":5976,"vw":165.2},{"c":160.3,"h":160.3,"l":160.3,"n":5,"o":160.3,"t":"2026-10-07T15:00:00Z","v":213,"vw":160.3},{"c":161.12,"h":161.12,"l":161.12,"n":1,"o":161.12,"t":"2026-10-07T17:30:00Z","v":103,"vw":161.12},{"c":161.25,"h":161.25,"l":161.25,"n":2,"o":161.25,"t":"2026-10-07T19:45:00Z","v":101,"vw":161.25},{"c":159.84,"h":160.18,"l":159.825,"n":15,"o":160.18,"t":"2026-10-08T13:30:00Z","v":1185,"vw":159.967946},{"c":161.07,"h":161.07,"l":161.07,"n":5,"o":161.07,"t":"2026-10-08T13:45:00Z","v":208,"vw":161.07},{"c":160.445,"h":160.445,"l":160.445,"n":1,"o":160.445,"t":"2026-10-08T14:30:00Z","v":213,"vw":160.445},{"c":160.34,"h":160.34,"l":160.34,"n":2,"o":160.34,"t":"2026-10-08T16:00:00Z","v":179,"vw":160.34},{"c":160.72,"h":160.72,"l":160.47,"n":8,"o":160.47,"t":"2026-10-08T16:15:00Z","v":522,"vw":160.67},{"c":160.63,"h":160.64,"l":160.63,"n":3,"o":160.64,"t":"2026-10-08T16:30:00Z","v":248,"vw":160.635},{"c":160.28,"h":160.29,"l":160.28,"n":2,"o":160.29,"t":"2026-10-08T17:00:00Z","v":200,"vw":160.285},{"c":160.385,"h":160.385,"l":160.385,"n":2,"o":160.385,"t":"2026-10-08T17:15:00Z","v":147,"vw":160.385},{"c":161.1699,"h":161.17,"l":161.1699,"n":3,"o":161.17,"t":"2026-10-08T18:45:00Z","v":274,"vw":161.16995},{"c":161.36,"h":161.36,"l":161.36,"n":5,"o":161.36,"t":"2026-10-08T19:30:00Z","v":240,"vw":161.36},{"c":161.67,"h":161.67,"l":161.51,"n":16,"o":161.51,"t":"2026-10-08T19:45:00Z","v":736,"vw":161.548647},{"c":161.7,"h":161.7,"l":161.7,"n":3,"o":161.7,"t":"2026-10-09T08:45:00Z","v":802,"vw":161.7},{"c":161.92,"h":161.92,"l":161.92,"n":6,"o":161.92,"t":"2026-10-09T13:30:00Z","v":1016,"vw":161.92},{"c":161.5,"h":161.5,"l":161.5,"n":3,"o":161.5,"t":"2026-10-09T14:45:00Z","v":581,"vw":161.5},{"c":162.08,"h":162.21,"l":162.08,"n":18,"o":162.21,"t":"2026-10-09T15:30:00Z","v":864,"vw":162.174452},{"c":161.77,"h":161.77,"l":161.77,"n":1,"o":161.77,"t":"2026-10-09T16:45:00Z","v":108,"vw":161.77},{"c":162.2432,"h":162.2432,"l":162.2432,"n":4,"o":162.2432,"t":"2026-10-09T18:15:00Z","v":1130,"vw":162.2432},{"c":162.23,"h":162.23,"l":162.2156,"n":8,"o":162.2156,"t":"2026-10-09T18:30:00Z","v":310,"vw":162.223141},{"c":162.28,"h":162.28,"l":162.28,"n":8,"o":162.28,"t":"2026-10-09T19:30:00Z","v":120,"vw":162.28},{"c":161.84,"h":162.13,"l":161.84,"n":101,"o":162.13,"t":"2026-10-09T19:45:00Z","v":861,"vw":161.96},{"c":162,"h":162,"l":162,"n":3,"o":162,"t":"2026-10-09T20:15:00Z","v":3995,"vw":162},{"c":163.9,"h":163.9,"l":161.83,"n":17,"o":161.85,"t":"2026-10-12T09:15:00Z","v":914,"vw":162.068889},{"c":162.046,"h":162.046,"l":161.58,"n":4,"o":161.58,"t":"2026-10-12T13:30:00Z","v":274,"vw":161.784323},{"c":162.69,"h":162.69,"l":162.436,"n":31,"o":162.475,"t":"2026-10-12T15:30:00Z","v":4744,"vw":162.556482},{"c":162.28,"h":162.28,"l":162.28,"n":2,"o":162.28,"t":"2026-10-12T16:15:00Z","v":101,"vw":162.28},{"c":162.268,"h":162.268,"l":162.268,"n":1,"o":162.268,"t":"2026-10-12T16:30:00Z","v":140,"vw":162.268},{"c":162.46,"h":162.46,"l":162.293,"n":4,"o":162.293,"t":"2026-10-12T17:15:00Z","v":2115,"vw":162.308319},{"c":162.39,"h":162.41,"l":162.39,"n":4,"o":162.4,"t":"2026-10-12T17:30:00Z","v":400,"vw":162.4025},{"c":162.37,"h":162.37,"l":162.37,"n":1,"o":162.37,"t":"2026-10-12T18:00:00Z","v":100,"vw":162.37},{"c":162.17,"h":162.17,"l":162.138,"n":2,"o":162.138,"t":"2026-10-12T18:15:00Z","v":324,"vw":162.15479},{"c":162.17,"h":162.17,"l":162.17,"n":2,"o":162.17,"t":"2026-10-12T18:30:00Z","v":161,"vw":162.17},{"c":161.83,"h":161.83,"l":161.83,"n":1,"o":161.83,"t":"2026-10-12T19:30:00Z","v":105,"vw":161.83},{"c":161.47,"h":161.47,"l":161.47,"n":4,"o":161.47,"t":"2026-10-12T19:45:00Z","v":175,"vw":161.47},{"c":161.5,"h":161.5,"l":161.5,"n":20,"o":161.5,"t":"2026-10-12T20:15:00Z","v":1000,"vw":161.5},{"c":161.55,"h":161.55,"l":161.55,"n":1,"o":161.55,"t":"2026-10-12T20:30:00Z","v":971,"vw":161.55},{"c":161.49,"h":161.49,"l":161.47,"n":3,"o":161.47,"t":"2026-10-13T09:45:00Z","v":601,"vw":161.48},{"c":161.09,"h":161.09,"l":161.09,"n":4,"o":161.09,"t":"2026-10-13T13:30:00Z","v":921,"vw":161.09},{"c":160.04,"h":160.04,"l":160,"n":24,"o":160,"t":"2026-10-13T15:30:00Z","v":1133,"vw":160.027972},{"c":160.665,"h":160.665,"l":160.665,"n":2,"o":160.665,"t":"2026-10-13T16:45:00Z","v":136,"vw":160.665},{"c":161.37,"h":161.37,"l":161.37,"n":3,"o":161.37,"t":"2026-10-13T18:00:00Z","v":103,"vw":161.37},{"c":161.49,"h":161.49,"l":161.49,"n":1,"o":161.49,"t":"2026-10-13T18:30:00Z","v":100,"vw":161.49},{"c":161.91,"h":161.95,"l":161.84,"n":12,"o":161.92,"t":"2026-10-13T19:30:00Z","v":1632,"vw":161.90354},{"c":161.88,"h":161.88,"l":161.83,"n":12,"o":161.83,"t":"2026-10-13T19:45:00Z","v":376,"vw":161.861818},{"c":161.95,"h":161.95,"l":161.95,"n":7,"o":161.95,"t":"2026-10-14T10:45:00Z","v":508,"vw":161.95},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-14T12:30:00Z","v":101,"vw":161},{"c":159.91,"h":159.91,"l":159.91,"n":6,"o":159.91,"t":"2026-10-14T13:30:00Z","v":832,"vw":159.91},{"c":158.675,"h":158.675,"l":158.675,"n":3,"o":158.675,"t":"2026-10-14T15:45:00Z","v":240,"vw":158.675},{"c":158.12,"h":158.33,"l":158.12,"n":8,"o":158.33,"t":"2026-10-14T17:00:00Z","v":433,"vw":158.19},{"c":158.13,"h":158.175,"l":158.13,"n":12,"o":158.175,"t":"2026-10-14T17:15:00Z","v":882,"vw":158.16106},{"c":157.44,"h":157.47,"l":157.44,"n":8,"o":157.4401,"t":"2026-10-14T18:00:00Z","v":393,"vw":157.44913},{"c":158.0592,"h":158.0592,"l":158.0592,"n":3,"o":158.0592,"t":"2026-10-14T18:45:00Z","v":128,"vw":158.0592},{"c":158.2759,"h":158.2759,"l":157.95,"n":6,"o":157.95,"t":"2026-10-14T19:00:00Z","v":594,"vw":158.063686},{"c":158.03,"h":158.03,"l":158.03,"n":3,"o":158.03,"t":"2026-10-14T19:15:00Z","v":126,"vw":158.03},{"c":158.99,"h":158.99,"l":158.99,"n":4,"o":158.99,"t":"2026-10-15T13:30:00Z","v":326,"vw":158.99},{"c":157.47,"h":157.47,"l":157.47,"n":2,"o":157.47,"t":"2026-10-15T13:45:00Z","v":169,"vw":157.47},{"c":158.285,"h":158.285,"l":158.285,"n":2,"o":158.285,"t":"2026-10-15T14:00:00Z","v":166,"vw":158.285},{"c":158.7325,"h":158.7325,"l":158.7325,"n":6,"o":158.7325,"t":"2026-10-15T14:15:00Z","v":154,"vw":158.7325},{"c":158.675,"h":158.675,"l":158.675,"n":2,"o":158.675,"t":"2026-10-15T14:30:00Z","v":111,"vw":158.675},{"c":159.71,"h":159.71,"l":159.71,"n":1,"o":159.71,"t":"2026-10-15T15:00:00Z","v":100,"vw":159.71},{"c":159.8,"h":159.8,"l":159.8,"n":5,"o":159.8,"t":"2026-10-15T15:30:00Z","v":161,"vw":159.8},{"c":159.4,"h":159.4,"l":159.07,"n":58,"o":159.11,"t":"2026-10-15T15:45:00Z","v":3462,"vw":159.265636},{"c":158.79,"h":158.79,"l":158.79,"n":1,"o":158.79,"t":"2026-10-15T16:45:00Z","v":100,"vw":158.79},{"c":158.8471,"h":158.8471,"l":158.8471,"n":1,"o":158.8471,"t":"2026-10-15T17:00:00Z","v":136,"vw":158.8471},{"c":159.22,"h":159.33,"l":159.22,"n":5,"o":159.33,"t":"2026-10-15T18:00:00Z","v":375,"vw":159.290513},{"c":159.54,"h":159.54,"l":159.47,"n":4,"o":159.47,"t":"2026-10-15T19:00:00Z","v":216,"vw":159.505},{"c":159.93,"h":159.93,"l":159.93,"n":4,"o":159.93,"t":"2026-10-15T19:15:00Z","v":130,"vw":159.93},{"c":159.87,"h":159.94,"l":159.87,"n":7,"o":159.94,"t":"2026-10-15T19:30:00Z","v":398,"vw":159.896667},{"c":160.77,"h":160.77,"l":160.57,"n":4,"o":160.57,"t":"2026-10-16T13:30:00Z","v":2100,"vw":160.759347},{"c":159.88,"h":160.425,"l":159.88,"n":44,"o":160.425,"t":"2026-10-16T15:00:00Z","v":2787,"vw":160.056184},{"c":159.88,"h":159.95,"l":159.79,"n":94,"o":159.86,"t":"2026-10-16T15:15:00Z","v":5552,"vw":159.868286},{"c":159.62,"h":159.62,"l":159.62,"n":1,"o":159.62,"t":"2026-10-16T15:30:00Z","v":270,"vw":159.62},{"c":159.36,"h":159.47,"l":159.36,"n":11,"o":159.47,"t":"2026-10-16T16:15:00Z","v":511,"vw":159.383013},{"c":158.67,"h":158.97,"l":158.67,"n":7,"o":158.97,"t":"2026-10-16T16:45:00Z","v":1075,"vw":158.722566},{"c":158.66,"h":158.66,"l":158.66,"n":1,"o":158.66,"t":"2026-10-16T17:00:00Z","v":100,"vw":158.66},{"c":158.1,"h":158.1,"l":158.1,"n":1,"o":158.1,"t":"2026-10-16T18:15:00Z","v":205,"vw":158.1},{"c":158.18,"h":158.3014,"l":158.18,"n":4,"o":158.3014,"t":"2026-10-16T18:30:00Z","v":249,"vw":158.25205},{"c":158.33,"h":158.49,"l":158.18,"n":222,"o":158.39,"t":"2026-10-16T18:45:00Z","v":16247,"vw":158.268292},{"c":158.52,"h":158.52,"l":158.24,"n":114,"o":158.3,"t":"2026-10-16T19:00:00Z","v":9197,"vw":158.313187},{"c":158.94,"h":158.96,"l":158.83,"n":7,"o":158.96,"t":"2026-10-16T19:15:00Z","v":2398,"vw":158.840549},{"c":159.08,"h":159.11,"l":158.73,"n":15,"o":158.89,"t":"2026-10-16T19:45:00Z","v":1406,"vw":158.996248},{"c":159.66,"h":159.66,"l":159.66,"n":8,"o":159.66,"t":"2026-10-19T13:30:00Z","v":636,"vw":159.66},{"c":159.31,"h":159.31,"l":159.31,"n":2,"o":159.31,"t":"2026-10-19T14:00:00Z","v":198,"vw":159.31},{"c":159.8601,"h":159.8601,"l":159.8601,"n":1,"o":159.8601,"t":"2026-10-19T15:15:00Z","v":300,"vw":159.8601},{"c":160.2,"h":160.2,"l":160,"n":2,"o":160,"t":"2026-10-19T15:30:00Z","v":300,"vw":160.1},{"c":159.58,"h":159.58,"l":159.58,"n":4,"o":159.58,"t":"2026-10-19T16:15:00Z","v":252,"vw":159.58},{"c":158.99,"h":158.99,"l":158.99,"n":1,"o":158.99,"t":"2026-10-19T17:00:00Z","v":100,"vw":158.99},{"c":158.9218,"h":159.17,"l":158.9218,"n":11,"o":159.17,"t":"2026-10-19T17:15:00Z","v":2943,"vw":158.935828},{"c":158.978,"h":158.978,"l":158.978,"n":1,"o":158.978,"t":"2026-10-19T17:30:00Z","v":101,"vw":158.978},{"c":159.08,"h":159.08,"l":159.07,"n":3,"o":159.07,"t":"2026-10-19T17:45:00Z","v":300,"vw":159.073333},{"c":159.035,"h":159.21,"l":159.035,"n":6,"o":159.21,"t":"2026-10-19T18:00:00Z","v":469,"vw":159.083734},{"c":159.28,"h":159.28,"l":159.28,"n":1,"o":159.28,"t":"2026-10-19T18:15:00Z","v":131,"vw":159.28},{"c":159.1,"h":159.1,"l":159.1,"n":2,"o":159.1,"t":"2026-10-19T18:30:00Z","v":200,"vw":159.1},{"c":158.831,"h":158.831,"l":158.831,"n":4,"o":158.831,"t":"2026-10-19T19:00:00Z","v":150,"vw":158.831},{"c":159.19,"h":159.19,"l":159.19,"n":3,"o":159.19,"t":"2026-10-19T19:15:00Z","v":207,"vw":159.19},{"c":159.15,"h":159.15,"l":159.15,"n":1,"o":159.15,"t":"2026-10-19T19:30:00Z","v":1994,"vw":159.15},{"c":158.78,"h":158.78,"l":158.78,"n":12,"o":158.78,"t":"2026-10-19T19:45:00Z","v":374,"vw":158.78},{"c":158.37,"h":158.37,"l":158.37,"n":3,"o":158.37,"t":"2026-10-20T13:30:00Z","v":191,"vw":158.37},{"c":160.29,"h":160.29,"l":160.29,"n":2,"o":160.29,"t":"2026-10-20T15:00:00Z","v":121,"vw":160.29},{"c":160.531,"h":160.531,"l":160.531,"n":1,"o":160.531,"t":"2026-10-20T15:15:00Z","v":190,"vw":160.531},{"c":160.355,"h":160.45,"l":160.355,"n":2,"o":160.45,"t":"2026-10-20T15:30:00Z","v":200,"vw":160.4025},{"c":160.41,"h":160.4401,"l":160.41,"n":7,"o":160.44,"t":"2026-10-20T15:45:00Z","v":449,"vw":160.432525},{"c":160.16,"h":160.16,"l":160.16,"n":1,"o":160.16,"t":"2026-10-20T16:30:00Z","v":125,"vw":160.16},{"c":160.15,"h":160.15,"l":160.15,"n":1,"o":160.15,"t":"2026-10-20T16:45:00Z","v":100,"vw":160.15},{"c":160.35,"h":160.35,"l":160.35,"n":3,"o":160.35,"t":"2026-10-20T17:30:00Z","v":132,"vw":160.35},{"c":160.25,"h":160.35,"l":160.25,"n":6,"o":160.35,"t":"2026-10-20T18:15:00Z","v":234,"vw":160.3},{"c":160.526,"h":160.526,"l":160.526,"n":2,"o":160.526,"t":"2026-10-20T19:15:00Z","v":104,"vw":160.526},{"c":160.35,"h":160.4,"l":160.245,"n":15,"o":160.4,"t":"2026-10-20T19:30:00Z","v":1800,"vw":160.338249},{"c":160.46,"h":160.46,"l":160.46,"n":3,"o":160.46,"t":"2026-10-20T19:45:00Z","v":225,"vw":160.46},{"c":160.8101,"h":161.025,"l":160.8101,"n":3,"o":161,"t":"2026-10-21T15:00:00Z","v":450,"vw":160.935872},{"c":161.59,"h":161.59,"l":161.59,"n":4,"o":161.59,"t":"2026-10-21T17:00:00Z","v":13721,"vw":161.59},{"c":161.73,"h":161.73,"l":161.66,"n":2,"o":161.66,"t":"2026-10-21T17:30:00Z","v":200,"vw":161.695},{"c":161.84,"h":161.87,"l":161.63,"n":15,"o":161.73,"t":"2026-10-21T17:45:00Z","v":1124,"vw":161.765455},{"c":161.7101,"h":161.84,"l":161.7101,"n":9,"o":161.84,"t":"2026-10-21T18:00:00Z","v":1043,"vw":161.770017},{"c":161.4,"h":161.88,"l":161.4,"n":6,"o":161.88,"t":"2026-10-21T18:45:00Z","v":335,"vw":161.63},{"c":160.52,"h":160.72,"l":160.52,"n":2,"o":160.72,"t":"2026-10-21T19:00:00Z","v":200,"vw":160.62},{"c":160.99,"h":160.99,"l":160.99,"n":1,"o":160.99,"t":"2026-10-21T19:15:00Z","v":1534,"vw":160.99},{"c":161.2428,"h":161.2428,"l":161.2428,"n":2,"o":161.2428,"t":"2026-10-21T19:45:00Z","v":158,"vw":161.2428},{"c":159.64,"h":159.8,"l":159.64,"n":6,"o":159.8,"t":"2026-10-22T15:00:00Z","v":272,"vw":159.699925},{"c":160.94,"h":160.94,"l":160.94,"n":3,"o":160.94,"t":"2026-10-22T16:15:00Z","v":154,"vw":160.94},{"c":160.53,"h":160.53,"l":160.53,"n":5,"o":160.53,"t":"2026-10-22T16:45:00Z","v":109,"vw":160.53},{"c":160.62,"h":160.62,"l":160.62,"n":1,"o":160.62,"t":"2026-10-22T17:30:00Z","v":129,"vw":160.62},{"c":160.48,"h":160.48,"l":160.48,"n":8,"o":160.48,"t":"2026-10-22T17:45:00Z","v":116,"vw":160.48},{"c":160.07,"h":160.07,"l":160,"n":3,"o":160,"t":"2026-10-22T18:00:00Z","v":201,"vw":160.035},{"c":160.2,"h":160.2,"l":160.2,"n":3,"o":160.2,"t":"2026-10-22T18:45:00Z","v":110,"vw":160.2},{"c":160.71,"h":160.87,"l":160.71,"n":24,"o":160.87,"t":"2026-10-22T19:30:00Z","v":1636,"vw":160.858756},{"c":160.8,"h":160.8,"l":160.8,"n":1,"o":160.8,"t":"2026-10-22T19:45:00Z","v":100,"vw":160.8},{"c":160.12,"h":160.12,"l":160.12,"n":6,"o":160.12,"t":"2026-10-23T13:30:00Z","v":227,"vw":160.12},{"c":158.2364,"h":158.2364,"l":158.21,"n":3,"o":158.21,"t":"2026-10-23T14:15:00Z","v":291,"vw":158.227297},{"c":160.205,"h":160.2114,"l":160.205,"n":5,"o":160.2114,"t":"2026-10-23T14:45:00Z","v":516,"vw":160.208057},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-23T15:00:00Z","v":1147,"vw":160.25},{"c":160.32,"h":160.4051,"l":160.32,"n":5,"o":160.405,"t":"2026-10-23T16:15:00Z","v":593,"vw":160.380273},{"c":160.59,"h":160.59,"l":160.59,"n":3,"o":160.59,"t":"2026-10-23T18:00:00Z","v":122,"vw":160.59},{"c":160.57,"h":160.57,"l":160.44,"n":7,"o":160.44,"t":"2026-10-23T18:15:00Z","v":290,"vw":160.503369},{"c":160.66,"h":160.66,"l":160.66,"n":8,"o":160.66,"t":"2026-10-23T18:30:00Z","v":127,"vw":160.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.99823369058428,"strike":169.35688412554293,"iv":0.20669727304552465,"gamma":0.030473189873535728,"theta":-0.04974801095039687,"vega":0.12442972692782063,"rho":0.021891176442729417,"breakevenPct":6.099539252303922},{"delta":0.25,"premium":1.2329414060582786,"strike":167.13646875153378,"iv":0.19080969606157025,"gamma":0.037466481635746576,"theta":-0.052358078327018866,"vega":0.1412386195355976,"rho":0.027681185668113138,"breakevenPct":4.862812875302719},{"delta":0.3,"premium":1.587337662337662,"strike":165.84415584415584,"iv":0.19232857142857143,"gamma":0.040587012987012984,"theta":-0.058050649350649346,"vega":0.15444285714285716,"rho":0.033413183205471944,"breakevenPct":4.278665326263263},{"delta":0.35,"premium":2.016666666666666,"strike":164.73809523809524,"iv":0.19808333333333333,"gamma":0.04199285714285714,"theta":-0.06403809523809524,"vega":0.1645547619047619,"rho":0.03916887914772283,"breakevenPct":3.857187462482883},{"delta":0.4,"premium":2.465423162583519,"strike":163.57683741648106,"iv":0.20029265033407573,"gamma":0.04326926503340757,"theta":-0.06796570155902004,"vega":0.17153118040089088,"rho":0.044906716980152854,"breakevenPct":3.4134317165901376},{"delta":0.45,"premium":2.9963963963963964,"strike":162.4572072072072,"iv":0.20493400900900902,"gamma":0.043337162162162164,"theta":-0.07172837837837838,"vega":0.17571126126126127,"rho":0.050664756869624336,"breakevenPct":3.046807956325547},{"delta":0.5,"premium":3.6022517321016174,"strike":161.31408775981524,"iv":0.21012378752886837,"gamma":0.04265127020785219,"theta":-0.07467759815242495,"vega":0.1771743648960739,"rho":0.05640961792602226,"breakevenPct":2.7121923871690754},{"delta":0.55,"premium":4.252804295942722,"strike":160.13126491646779,"iv":0.2135112171837709,"gamma":0.041618138424821004,"theta":-0.07609498806682578,"vega":0.17591002386634844,"rho":0.06213485235704491,"breakevenPct":2.380687046224311},{"delta":0.6,"premium":5.147927461139896,"strike":158.83678756476684,"iv":0.22403056994818651,"gamma":0.03878782383419689,"theta":-0.07850414507772022,"vega":0.1717002590673575,"rho":0.06778820348058073,"breakevenPct":2.1319636986095976},{"delta":0.65,"premium":6.0040000000000004,"strike":157.49428571428572,"iv":0.22702628571428574,"gamma":0.036638,"theta":-0.07724714285714286,"vega":0.1645657142857143,"rho":0.07341591932454501,"breakevenPct":1.8290087507135675},{"delta":0.7,"premium":7.128673835125448,"strike":155.9641577060932,"iv":0.2353616487455197,"gamma":0.03321039426523298,"theta":-0.07627849462365592,"vega":0.15464910394265233,"rho":0.07892486213325475,"breakevenPct":1.5764862465363039},{"delta":0.75,"premium":8.73199152542373,"strike":154.02118644067795,"iv":0.2516008474576272,"gamma":0.02835296610169491,"theta":-0.07550423728813559,"vega":0.14134194915254236,"rho":0.08416796549760064,"breakevenPct":1.3649452709126568}],"put":[{"delta":0.25,"premium":1.6364864864864865,"strike":154.35135135135135,"iv":0.23864054054054054,"gamma":0.02997837837837838,"theta":-0.05565135135135135,"vega":0.1412054054054054,"rho":-0.03391841783797044,"breakevenPct":4.887055893274061},{"delta":0.3,"premium":2.0150477707006367,"strike":156.06687898089172,"iv":0.23003853503184715,"gamma":0.03397388535031847,"theta":-0.05811337579617834,"vega":0.15455477707006368,"rho":-0.04061553782878536,"breakevenPct":4.054374638648914},{"delta":0.35,"premium":2.3979805013927575,"strike":157.5766016713092,"iv":0.2211782729805014,"gamma":0.0376108635097493,"theta":-0.05864596100278551,"vega":0.1645325905292479,"rho":-0.04730212790277868,"breakevenPct":3.352594163289084},{"delta":0.4,"premium":2.8405440414507774,"strike":158.9015544041451,"iv":0.21642487046632122,"gamma":0.040122797927461144,"theta":-0.05917046632124352,"vega":0.17170777202072537,"rho":-0.05395862817229648,"breakevenPct":2.80302988840775},{"delta":0.45,"premium":3.29424882629108,"strike":160.1361502347418,"iv":0.21074741784037557,"gamma":0.042213145539906106,"theta":-0.05807793427230047,"vega":0.17591784037558686,"rho":-0.060598960670222184,"breakevenPct":2.3166800726632597},{"delta":0.5,"premium":3.723648648648649,"strike":161.2972972972973,"iv":0.20232432432432432,"gamma":0.04428918918918919,"theta":-0.054954054054054055,"vega":0.1771810810810811,"rho":-0.06721381326011286,"breakevenPct":1.8609377032561576},{"delta":0.55,"premium":4.294333333333333,"strike":162.4177777777778,"iv":0.20003022222222222,"gamma":0.04445822222222222,"theta":-0.05281377777777778,"vega":0.17577199999999998,"rho":-0.0738235195353207,"breakevenPct":1.5185172267563012},{"delta":0.6,"premium":4.885807860262008,"strike":163.51965065502182,"iv":0.19632139737991267,"gamma":0.044192139737991264,"theta":-0.049273362445414845,"vega":0.17154978165938864,"rho":-0.08042964065848429,"breakevenPct":1.2006340278373995},{"delta":0.65,"premium":5.51923076923077,"strike":164.6153846153846,"iv":0.19212307692307692,"gamma":0.043261538461538455,"theta":-0.044630769230769224,"vega":0.16442307692307692,"rho":-0.08702683626713742,"breakevenPct":0.9127002682124208},{"delta":0.7,"premium":6.225788288288288,"strike":165.731981981982,"iv":0.18806486486486487,"gamma":0.04148243243243244,"theta":-0.03909369369369369,"vega":0.15439977477477476,"rho":-0.09362767881883705,"breakevenPct":0.657321742126579},{"delta":0.75,"premium":7.292000000000001,"strike":167.12266666666667,"iv":0.19065466666666667,"gamma":0.03745653333333333,"theta":-0.034349866666666666,"vega":0.141228,"rho":-0.10038410157335151,"breakevenPct":0.45523545687967754},{"delta":0.8,"premium":8.643243243243242,"strike":168.77027027027026,"iv":0.1946,"gamma":0.032381081081081085,"theta":-0.02846756756756757,"vega":0.12446081081081081,"rho":-0.1072747038420969,"breakevenPct":0.2706580981834788},{"delta":0.85,"premium":10.217487684729061,"strike":170.63054187192117,"iv":0.19598522167487684,"gamma":0.026708374384236466,"theta":-0.02047142857142858,"vega":0.10359901477832516,"rho":-0.11433603887572116,"breakevenPct":0.09251640043938894}]},"raw":{"call":[{"delta":0.2,"premium":0.99823369058428,"strike":169.35688412554293,"iv":0.20669727304552465,"gamma":0.030473189873535728,"theta":-0.04974801095039687,"vega":0.12442972692782063,"rho":0.021891176442729417,"breakevenPct":6.099539252303922},{"delta":0.25,"premium":1.2329414060582786,"strike":167.13646875153378,"iv":0.19080969606157025,"gamma":0.037466481635746576,"theta":-0.052358078327018866,"vega":0.1412386195355976,"rho":0.027681185668113138,"breakevenPct":4.862812875302719},{"delta":0.3,"premium":1.587337662337662,"strike":165.84415584415584,"iv":0.19232857142857143,"gamma":0.040587012987012984,"theta":-0.058050649350649346,"vega":0.15444285714285716,"rho":0.033413183205471944,"breakevenPct":4.278665326263263},{"delta":0.35,"premium":2.016666666666666,"strike":164.73809523809524,"iv":0.19808333333333333,"gamma":0.04199285714285714,"theta":-0.06403809523809524,"vega":0.1645547619047619,"rho":0.03916887914772283,"breakevenPct":3.857187462482883},{"delta":0.4,"premium":2.465423162583519,"strike":163.57683741648106,"iv":0.20029265033407573,"gamma":0.04326926503340757,"theta":-0.06796570155902004,"vega":0.17153118040089088,"rho":0.044906716980152854,"breakevenPct":3.4134317165901376},{"delta":0.45,"premium":2.9963963963963964,"strike":162.4572072072072,"iv":0.20493400900900902,"gamma":0.043337162162162164,"theta":-0.07172837837837838,"vega":0.17571126126126127,"rho":0.050664756869624336,"breakevenPct":3.046807956325547},{"delta":0.5,"premium":3.6022517321016174,"strike":161.31408775981524,"iv":0.21012378752886837,"gamma":0.04265127020785219,"theta":-0.07467759815242495,"vega":0.1771743648960739,"rho":0.05640961792602226,"breakevenPct":2.7121923871690754},{"delta":0.55,"premium":4.252804295942722,"strike":160.13126491646779,"iv":0.2135112171837709,"gamma":0.041618138424821004,"theta":-0.07609498806682578,"vega":0.17591002386634844,"rho":0.06213485235704491,"breakevenPct":2.380687046224311},{"delta":0.6,"premium":5.147927461139896,"strike":158.83678756476684,"iv":0.22403056994818651,"gamma":0.03878782383419689,"theta":-0.07850414507772022,"vega":0.1717002590673575,"rho":0.06778820348058073,"breakevenPct":2.1319636986095976},{"delta":0.65,"premium":6.0040000000000004,"strike":157.49428571428572,"iv":0.22702628571428574,"gamma":0.036638,"theta":-0.07724714285714286,"vega":0.1645657142857143,"rho":0.07341591932454501,"breakevenPct":1.8290087507135675},{"delta":0.7,"premium":7.128673835125448,"strike":155.9641577060932,"iv":0.2353616487455197,"gamma":0.03321039426523298,"theta":-0.07627849462365592,"vega":0.15464910394265233,"rho":0.07892486213325475,"breakevenPct":1.5764862465363039},{"delta":0.75,"premium":8.73199152542373,"strike":154.02118644067795,"iv":0.2516008474576272,"gamma":0.02835296610169491,"theta":-0.07550423728813559,"vega":0.14134194915254236,"rho":0.08416796549760064,"breakevenPct":1.3649452709126568}],"put":[{"delta":0.25,"premium":1.6364864864864865,"strike":154.35135135135135,"iv":0.23864054054054054,"gamma":0.02997837837837838,"theta":-0.05565135135135135,"vega":0.1412054054054054,"rho":-0.03391841783797044,"breakevenPct":4.887055893274061},{"delta":0.3,"premium":2.0150477707006367,"strike":156.06687898089172,"iv":0.23003853503184715,"gamma":0.03397388535031847,"theta":-0.05811337579617834,"vega":0.15455477707006368,"rho":-0.04061553782878536,"breakevenPct":4.054374638648914},{"delta":0.35,"premium":2.3979805013927575,"strike":157.5766016713092,"iv":0.2211782729805014,"gamma":0.0376108635097493,"theta":-0.05864596100278551,"vega":0.1645325905292479,"rho":-0.04730212790277868,"breakevenPct":3.352594163289084},{"delta":0.4,"premium":2.8405440414507774,"strike":158.9015544041451,"iv":0.21642487046632122,"gamma":0.040122797927461144,"theta":-0.05917046632124352,"vega":0.17170777202072537,"rho":-0.05395862817229648,"breakevenPct":2.80302988840775},{"delta":0.45,"premium":3.29424882629108,"strike":160.1361502347418,"iv":0.21074741784037557,"gamma":0.042213145539906106,"theta":-0.05807793427230047,"vega":0.17591784037558686,"rho":-0.060598960670222184,"breakevenPct":2.3166800726632597},{"delta":0.5,"premium":3.723648648648649,"strike":161.2972972972973,"iv":0.20232432432432432,"gamma":0.04428918918918919,"theta":-0.054954054054054055,"vega":0.1771810810810811,"rho":-0.06721381326011286,"breakevenPct":1.8609377032561576},{"delta":0.55,"premium":4.294333333333333,"strike":162.4177777777778,"iv":0.20003022222222222,"gamma":0.04445822222222222,"theta":-0.05281377777777778,"vega":0.17577199999999998,"rho":-0.0738235195353207,"breakevenPct":1.5185172267563012},{"delta":0.6,"premium":4.885807860262008,"strike":163.51965065502182,"iv":0.19632139737991267,"gamma":0.044192139737991264,"theta":-0.049273362445414845,"vega":0.17154978165938864,"rho":-0.08042964065848429,"breakevenPct":1.2006340278373995},{"delta":0.65,"premium":5.51923076923077,"strike":164.6153846153846,"iv":0.19212307692307692,"gamma":0.043261538461538455,"theta":-0.044630769230769224,"vega":0.16442307692307692,"rho":-0.08702683626713742,"breakevenPct":0.9127002682124208},{"delta":0.7,"premium":6.225788288288288,"strike":165.731981981982,"iv":0.18806486486486487,"gamma":0.04148243243243244,"theta":-0.03909369369369369,"vega":0.15439977477477476,"rho":-0.09362767881883705,"breakevenPct":0.657321742126579},{"delta":0.75,"premium":7.292000000000001,"strike":167.12266666666667,"iv":0.19065466666666667,"gamma":0.03745653333333333,"theta":-0.034349866666666666,"vega":0.141228,"rho":-0.10038410157335151,"breakevenPct":0.45523545687967754},{"delta":0.8,"premium":8.643243243243242,"strike":168.77027027027026,"iv":0.1946,"gamma":0.032381081081081085,"theta":-0.02846756756756757,"vega":0.12446081081081081,"rho":-0.1072747038420969,"breakevenPct":0.2706580981834788},{"delta":0.85,"premium":10.217487684729061,"strike":170.63054187192117,"iv":0.19598522167487684,"gamma":0.026708374384236466,"theta":-0.02047142857142858,"vega":0.10359901477832516,"rho":-0.11433603887572116,"breakevenPct":0.09251640043938894}]}},"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"}}