{"symbol":"RFV","url":"https://intraalpha.com/companies/RFV","capturedAt":"2026-10-23T03:15:55.519Z","state":"ready","quote":{"symbol":"RFV","last_price":146.7471,"prev_close":146.58,"regular_close":146.7471,"change":0.1671,"change_pct":0.114,"regular_change":0.1671,"regular_change_pct":0.114,"extended_change":0,"extended_change_pct":0,"bid":137.92,"ask":154.59,"bid_size":100,"ask_size":100,"volume":5773,"vwap":145.678293,"open":145.54,"high":146.7471,"low":144.96,"close":146.7471,"trade_count":129,"last_trade_at":"2026-10-23T00:00:00.128455932Z","last_quote_at":"2026-10-22T20:00:02.383361167Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:55.03800145-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":322100000,"net_expense_ratio":0.0035,"portfolio_turnover":0.61,"dividend_yield":0.0159,"inception_date":"2006-03-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:55.122603+00:00"},"optionObservedAt":"2026-10-22T19:55:01.146Z","bars":[{"c":146.86,"h":146.86,"l":146.86,"n":2,"o":146.86,"t":"2026-10-16T13:30:00Z","v":243,"vw":146.86},{"c":147.5744,"h":147.5744,"l":147.5744,"n":3,"o":147.5744,"t":"2026-10-16T14:30:00Z","v":167,"vw":147.5744},{"c":146.435,"h":146.435,"l":146.435,"n":2,"o":146.435,"t":"2026-10-16T16:20:00Z","v":175,"vw":146.435},{"c":146.45,"h":146.45,"l":146.45,"n":2,"o":146.45,"t":"2026-10-16T16:30:00Z","v":101,"vw":146.45},{"c":145.67,"h":145.67,"l":145.67,"n":1,"o":145.67,"t":"2026-10-16T18:05:00Z","v":100,"vw":145.67},{"c":145.72,"h":145.72,"l":145.7,"n":2,"o":145.7,"t":"2026-10-16T18:25:00Z","v":200,"vw":145.71},{"c":145.65,"h":146.17,"l":145.65,"n":5,"o":146.17,"t":"2026-10-19T14:00:00Z","v":473,"vw":145.912251},{"c":145.5151,"h":145.5151,"l":145.515,"n":3,"o":145.515,"t":"2026-10-19T16:30:00Z","v":218,"vw":145.51505},{"c":145.46,"h":145.54,"l":145.46,"n":2,"o":145.54,"t":"2026-10-19T17:30:00Z","v":465,"vw":145.522796},{"c":145.45,"h":145.45,"l":145.45,"n":2,"o":145.45,"t":"2026-10-19T18:15:00Z","v":217,"vw":145.45},{"c":145.345,"h":145.345,"l":145.345,"n":1,"o":145.345,"t":"2026-10-19T18:20:00Z","v":202,"vw":145.345},{"c":145.24,"h":145.24,"l":145.24,"n":1,"o":145.24,"t":"2026-10-19T18:25:00Z","v":213,"vw":145.24},{"c":145.05,"h":145.155,"l":145.05,"n":13,"o":145.08,"t":"2026-10-19T18:30:00Z","v":1541,"vw":145.115929},{"c":145.0575,"h":145.085,"l":144.995,"n":21,"o":145.085,"t":"2026-10-19T18:40:00Z","v":1561,"vw":145.040623},{"c":145.15,"h":145.15,"l":145.15,"n":1,"o":145.15,"t":"2026-10-19T18:45:00Z","v":138,"vw":145.15},{"c":145,"h":145.23,"l":145,"n":10,"o":145.22,"t":"2026-10-19T18:50:00Z","v":1033,"vw":145.196515},{"c":145.08,"h":145.2,"l":145.08,"n":4,"o":145.08,"t":"2026-10-19T18:55:00Z","v":560,"vw":145.101622},{"c":145.15,"h":145.15,"l":145.15,"n":1,"o":145.15,"t":"2026-10-19T19:00:00Z","v":169,"vw":145.15},{"c":145.1,"h":145.205,"l":145.1,"n":3,"o":145.205,"t":"2026-10-19T19:05:00Z","v":310,"vw":145.153972},{"c":145.1263,"h":145.1263,"l":145.1263,"n":1,"o":145.1263,"t":"2026-10-19T19:15:00Z","v":138,"vw":145.1263},{"c":145.08,"h":145.08,"l":145.08,"n":1,"o":145.08,"t":"2026-10-19T19:20:00Z","v":100,"vw":145.08},{"c":145.12,"h":145.12,"l":145.12,"n":1,"o":145.12,"t":"2026-10-19T20:00:00Z","v":257,"vw":145.12},{"c":145.77,"h":145.77,"l":145.59,"n":7,"o":145.59,"t":"2026-10-20T13:50:00Z","v":1011,"vw":145.686766},{"c":146,"h":146.31,"l":145.87,"n":3,"o":145.87,"t":"2026-10-20T13:55:00Z","v":359,"vw":146.046518},{"c":146.23,"h":146.23,"l":146.23,"n":1,"o":146.23,"t":"2026-10-20T14:20:00Z","v":100,"vw":146.23},{"c":146.31,"h":146.31,"l":146.31,"n":2,"o":146.31,"t":"2026-10-20T14:30:00Z","v":108,"vw":146.31},{"c":146.555,"h":146.555,"l":146.52,"n":3,"o":146.53,"t":"2026-10-20T15:25:00Z","v":337,"vw":146.537196},{"c":146.5,"h":146.5,"l":146.5,"n":3,"o":146.5,"t":"2026-10-20T16:40:00Z","v":127,"vw":146.5},{"c":146.785,"h":146.7926,"l":146.705,"n":6,"o":146.7925,"t":"2026-10-20T19:50:00Z","v":562,"vw":146.758528},{"c":147.19,"h":147.19,"l":147.19,"n":3,"o":147.19,"t":"2026-10-21T13:30:00Z","v":237,"vw":147.19},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-21T13:50:00Z","v":100,"vw":147.5},{"c":147.2299,"h":147.2299,"l":147.2299,"n":1,"o":147.2299,"t":"2026-10-21T14:45:00Z","v":136,"vw":147.2299},{"c":147.02,"h":147.02,"l":146.97,"n":4,"o":146.97,"t":"2026-10-21T15:15:00Z","v":2564,"vw":146.97468},{"c":146.952,"h":147.03,"l":146.952,"n":9,"o":146.955,"t":"2026-10-21T15:35:00Z","v":989,"vw":146.985851},{"c":146.915,"h":146.915,"l":146.915,"n":2,"o":146.915,"t":"2026-10-21T16:05:00Z","v":200,"vw":146.915},{"c":147.01,"h":147.01,"l":147.01,"n":3,"o":147.01,"t":"2026-10-21T16:15:00Z","v":232,"vw":147.01},{"c":146.76,"h":146.76,"l":146.76,"n":1,"o":146.76,"t":"2026-10-21T16:25:00Z","v":100,"vw":146.76},{"c":146.59,"h":146.59,"l":146.59,"n":2,"o":146.59,"t":"2026-10-21T16:35:00Z","v":229,"vw":146.59},{"c":146.67,"h":146.67,"l":146.67,"n":4,"o":146.67,"t":"2026-10-21T17:15:00Z","v":185,"vw":146.67},{"c":146.86,"h":146.865,"l":146.86,"n":6,"o":146.86,"t":"2026-10-21T17:25:00Z","v":404,"vw":146.861667},{"c":146.91,"h":146.91,"l":146.91,"n":3,"o":146.91,"t":"2026-10-21T18:10:00Z","v":337,"vw":146.91},{"c":146.58,"h":146.58,"l":146.58,"n":3,"o":146.58,"t":"2026-10-21T20:00:00Z","v":108,"vw":146.58},{"c":145.54,"h":145.54,"l":145.54,"n":5,"o":145.54,"t":"2026-10-22T13:30:00Z","v":287,"vw":145.54},{"c":144.96,"h":145.25,"l":144.96,"n":3,"o":145.25,"t":"2026-10-22T14:30:00Z","v":1359,"vw":145.051067},{"c":145.26,"h":145.26,"l":145.26,"n":2,"o":145.26,"t":"2026-10-22T15:00:00Z","v":824,"vw":145.26},{"c":145.8,"h":145.8,"l":145.8,"n":2,"o":145.8,"t":"2026-10-22T15:20:00Z","v":220,"vw":145.8},{"c":146.185,"h":146.185,"l":146.1,"n":7,"o":146.15,"t":"2026-10-22T16:25:00Z","v":1927,"vw":146.156046},{"c":146.65,"h":146.65,"l":146.65,"n":1,"o":146.65,"t":"2026-10-22T19:50:00Z","v":267,"vw":146.65}],"history":[{"c":119.67,"h":120.3485,"l":119.6,"n":137,"o":120.3485,"t":"2024-10-21T04:00:00Z","v":3185,"vw":119.926199},{"c":119.1054,"h":119.237,"l":118.83,"n":89,"o":118.83,"t":"2024-10-22T04:00:00Z","v":2621,"vw":119.099401},{"c":118.5547,"h":119.12,"l":118.5,"n":124,"o":118.51,"t":"2024-10-23T04:00:00Z","v":7332,"vw":118.803207},{"c":118.9415,"h":119.04,"l":118.615,"n":101,"o":119.04,"t":"2024-10-24T04:00:00Z","v":3747,"vw":118.867184},{"c":117.8901,"h":119.35,"l":117.8901,"n":85,"o":119.35,"t":"2024-10-25T04:00:00Z","v":3317,"vw":118.174186},{"c":119.61,"h":119.68,"l":118.69,"n":111,"o":118.69,"t":"2024-10-28T04:00:00Z","v":3019,"vw":119.303801},{"c":119.5954,"h":119.627,"l":118.47,"n":137,"o":119.1,"t":"2024-10-29T04:00:00Z","v":5061,"vw":119.065736},{"c":119.8,"h":120.83,"l":119.8,"n":109,"o":120.83,"t":"2024-10-30T04:00:00Z","v":4270,"vw":120.317151},{"c":117.83,"h":119.79,"l":117.83,"n":187,"o":119.79,"t":"2024-10-31T04:00:00Z","v":7439,"vw":118.57049},{"c":118.2646,"h":119.512,"l":118.2646,"n":164,"o":118.88,"t":"2024-11-01T04:00:00Z","v":8358,"vw":118.58389},{"c":118.43,"h":118.9968,"l":118.32,"n":140,"o":118.32,"t":"2024-11-04T05:00:00Z","v":6343,"vw":118.717775},{"c":120.3568,"h":120.3568,"l":118.13,"n":198,"o":118.13,"t":"2024-11-05T05:00:00Z","v":14755,"vw":119.922383},{"c":126.5713,"h":126.5713,"l":124.55,"n":219,"o":125.02,"t":"2024-11-06T05:00:00Z","v":19224,"vw":126.359646},{"c":126.6167,"h":127.65,"l":126.6167,"n":164,"o":127.27,"t":"2024-11-07T05:00:00Z","v":9933,"vw":127.025962},{"c":126.4244,"h":126.66,"l":125.73,"n":99,"o":126.52,"t":"2024-11-08T05:00:00Z","v":2198,"vw":126.196427},{"c":127.28,"h":127.9,"l":127.28,"n":226,"o":127.47,"t":"2024-11-11T05:00:00Z","v":9180,"vw":127.57751},{"c":125.33,"h":126.68,"l":125.322,"n":108,"o":126.68,"t":"2024-11-12T05:00:00Z","v":4929,"vw":125.670015},{"c":125.2861,"h":126.2631,"l":125.2861,"n":141,"o":126.2599,"t":"2024-11-13T05:00:00Z","v":6793,"vw":125.811743},{"c":124.7116,"h":126.01,"l":124.7116,"n":121,"o":126.01,"t":"2024-11-14T05:00:00Z","v":4523,"vw":125.129396},{"c":124.1865,"h":125.28,"l":123.72,"n":91,"o":124.87,"t":"2024-11-15T05:00:00Z","v":2917,"vw":124.214569},{"c":124.4278,"h":124.57,"l":124.14,"n":130,"o":124.44,"t":"2024-11-18T05:00:00Z","v":6676,"vw":124.412599},{"c":124.24,"h":124.24,"l":123.43,"n":115,"o":123.43,"t":"2024-11-19T05:00:00Z","v":4223,"vw":123.982994},{"c":124.247,"h":124.247,"l":123.7434,"n":109,"o":124.07,"t":"2024-11-20T05:00:00Z","v":3154,"vw":123.947355},{"c":126.73,"h":127.0699,"l":125.3934,"n":143,"o":125.3934,"t":"2024-11-21T05:00:00Z","v":6463,"vw":126.441769},{"c":128.8967,"h":128.8967,"l":127.1,"n":133,"o":127.1,"t":"2024-11-22T05:00:00Z","v":5290,"vw":128.331075},{"c":131.23,"h":131.7429,"l":129.98,"n":166,"o":129.98,"t":"2024-11-25T05:00:00Z","v":5098,"vw":131.233664},{"c":130.8073,"h":130.8073,"l":130.1557,"n":156,"o":130.58,"t":"2024-11-26T05:00:00Z","v":5788,"vw":130.417916},{"c":130.04,"h":131.54,"l":130.0237,"n":124,"o":131.2,"t":"2024-11-27T05:00:00Z","v":8307,"vw":131.067943},{"c":130.5329,"h":130.7999,"l":130.25,"n":68,"o":130.695,"t":"2024-11-29T05:00:00Z","v":1843,"vw":130.534181},{"c":130.7484,"h":130.93,"l":129.7559,"n":252,"o":130.5,"t":"2024-12-02T05:00:00Z","v":8147,"vw":130.574148},{"c":129.93,"h":130.22,"l":129.7401,"n":137,"o":130.22,"t":"2024-12-03T05:00:00Z","v":3436,"vw":129.889818},{"c":130.1063,"h":130.14,"l":129.31,"n":109,"o":130,"t":"2024-12-04T05:00:00Z","v":6969,"vw":129.978948},{"c":129.2282,"h":130.04,"l":129.2282,"n":112,"o":130.04,"t":"2024-12-05T05:00:00Z","v":5005,"vw":129.556395},{"c":128.7528,"h":129.2485,"l":128.2401,"n":223,"o":129.2485,"t":"2024-12-06T05:00:00Z","v":7491,"vw":128.432894},{"c":128.3492,"h":129.55,"l":128.3492,"n":210,"o":129.53,"t":"2024-12-09T05:00:00Z","v":11643,"vw":128.930126},{"c":127.27,"h":128.44,"l":127.21,"n":139,"o":128.44,"t":"2024-12-10T05:00:00Z","v":5281,"vw":127.702316},{"c":128.1103,"h":128.29,"l":127.4874,"n":96,"o":127.88,"t":"2024-12-11T05:00:00Z","v":4007,"vw":127.90325},{"c":126.9052,"h":127.5899,"l":126.9052,"n":124,"o":127.53,"t":"2024-12-12T05:00:00Z","v":5476,"vw":127.372216},{"c":126.1256,"h":126.37,"l":125.8314,"n":156,"o":126.0909,"t":"2024-12-13T05:00:00Z","v":5732,"vw":126.033415},{"c":125.5921,"h":126.53,"l":125.56,"n":298,"o":126.01,"t":"2024-12-16T05:00:00Z","v":51920,"vw":125.664819},{"c":123.85,"h":125.04,"l":123.61,"n":173,"o":125.04,"t":"2024-12-17T05:00:00Z","v":16495,"vw":124.092488},{"c":119.32,"h":124.53,"l":119.32,"n":163,"o":124.34,"t":"2024-12-18T05:00:00Z","v":5627,"vw":121.426198},{"c":118.9634,"h":120.9,"l":118.9596,"n":148,"o":120.9,"t":"2024-12-19T05:00:00Z","v":7530,"vw":119.292712},{"c":119.97,"h":120.9929,"l":118.33,"n":120,"o":118.33,"t":"2024-12-20T05:00:00Z","v":7188,"vw":120.454606},{"c":120.2621,"h":120.28,"l":119.03,"n":161,"o":119.18,"t":"2024-12-23T05:00:00Z","v":14831,"vw":119.620168},{"c":121.3677,"h":121.3677,"l":120,"n":85,"o":120.38,"t":"2024-12-24T05:00:00Z","v":1982,"vw":120.856476},{"c":122.0967,"h":122.26,"l":121.16,"n":160,"o":121.16,"t":"2024-12-26T05:00:00Z","v":3761,"vw":121.928513},{"c":121.05,"h":122.3899,"l":120.461,"n":141,"o":121.62,"t":"2024-12-27T05:00:00Z","v":9120,"vw":121.078641},{"c":120.2512,"h":120.55,"l":119.02,"n":154,"o":119.02,"t":"2024-12-30T05:00:00Z","v":5176,"vw":119.848565},{"c":121.2936,"h":121.38,"l":120.59,"n":91,"o":120.59,"t":"2024-12-31T05:00:00Z","v":3028,"vw":121.010699},{"c":120.541,"h":122.82,"l":120.4383,"n":139,"o":122.58,"t":"2025-01-02T05:00:00Z","v":39690,"vw":120.717685},{"c":121.787,"h":121.89,"l":120.4814,"n":109,"o":120.4814,"t":"2025-01-03T05:00:00Z","v":3093,"vw":121.409303},{"c":121.7514,"h":123.7923,"l":121.75,"n":134,"o":122.98,"t":"2025-01-06T05:00:00Z","v":4010,"vw":122.823262},{"c":122.0562,"h":123.4004,"l":121.5702,"n":176,"o":122.55,"t":"2025-01-07T05:00:00Z","v":9539,"vw":122.490877},{"c":121.4565,"h":121.82,"l":120.15,"n":156,"o":121.82,"t":"2025-01-08T05:00:00Z","v":8376,"vw":120.865445},{"c":121.1221,"h":121.41,"l":120.45,"n":138,"o":120.6,"t":"2025-01-10T05:00:00Z","v":4485,"vw":120.82518},{"c":122.5979,"h":122.5979,"l":120.3953,"n":159,"o":120.42,"t":"2025-01-13T05:00:00Z","v":5847,"vw":121.72954},{"c":123.82,"h":123.82,"l":122.61,"n":164,"o":123.25,"t":"2025-01-14T05:00:00Z","v":9640,"vw":123.567666},{"c":125.809,"h":126.09,"l":125.4476,"n":159,"o":125.836,"t":"2025-01-15T05:00:00Z","v":7022,"vw":125.861289},{"c":126.2767,"h":126.45,"l":125.4,"n":190,"o":125.4,"t":"2025-01-16T05:00:00Z","v":8646,"vw":125.92582},{"c":126.636,"h":127,"l":126.285,"n":248,"o":126.98,"t":"2025-01-17T05:00:00Z","v":15407,"vw":126.728039},{"c":128.1434,"h":128.3313,"l":127.078,"n":274,"o":127.45,"t":"2025-01-21T05:00:00Z","v":27625,"vw":128.088419},{"c":126.8487,"h":128.05,"l":126.8,"n":470,"o":128.05,"t":"2025-01-22T05:00:00Z","v":59883,"vw":127.397026},{"c":127.7961,"h":128.0199,"l":126.41,"n":308,"o":126.41,"t":"2025-01-23T05:00:00Z","v":23962,"vw":127.515722},{"c":127.54,"h":127.865,"l":127.29,"n":124,"o":127.56,"t":"2025-01-24T05:00:00Z","v":9469,"vw":127.593466},{"c":127.8683,"h":128.1062,"l":126.81,"n":175,"o":126.81,"t":"2025-01-27T05:00:00Z","v":9873,"vw":127.64806},{"c":128.0615,"h":128.45,"l":127.4201,"n":145,"o":127.9,"t":"2025-01-28T05:00:00Z","v":10886,"vw":128.001619},{"c":127.9374,"h":128.27,"l":127.2998,"n":109,"o":127.91,"t":"2025-01-29T05:00:00Z","v":4324,"vw":127.850425},{"c":128.61,"h":128.81,"l":128.4,"n":96,"o":128.7844,"t":"2025-01-30T05:00:00Z","v":4043,"vw":128.636631},{"c":126.884,"h":128.8938,"l":126.68,"n":170,"o":128.64,"t":"2025-01-31T05:00:00Z","v":9734,"vw":127.817621},{"c":123.84,"h":125,"l":122.6299,"n":307,"o":124.06,"t":"2025-02-03T05:00:00Z","v":18125,"vw":123.974622},{"c":125.72,"h":125.73,"l":123.69,"n":204,"o":123.69,"t":"2025-02-04T05:00:00Z","v":10080,"vw":125.364215},{"c":126.0455,"h":126.17,"l":125.635,"n":103,"o":126,"t":"2025-02-05T05:00:00Z","v":5728,"vw":125.842199},{"c":125.26,"h":126.605,"l":125.04,"n":139,"o":126.605,"t":"2025-02-06T05:00:00Z","v":4894,"vw":125.973909},{"c":123.1478,"h":125.05,"l":123.1478,"n":144,"o":125.05,"t":"2025-02-07T05:00:00Z","v":12429,"vw":123.874154},{"c":124.2,"h":124.5492,"l":123.875,"n":170,"o":124.23,"t":"2025-02-10T05:00:00Z","v":11157,"vw":124.25928},{"c":124.2402,"h":124.612,"l":123.9401,"n":144,"o":124.305,"t":"2025-02-11T05:00:00Z","v":6740,"vw":124.276513},{"c":122.7248,"h":123.5595,"l":122.6172,"n":223,"o":122.82,"t":"2025-02-12T05:00:00Z","v":14509,"vw":122.811226},{"c":123.5191,"h":123.62,"l":122.5124,"n":246,"o":122.82,"t":"2025-02-13T05:00:00Z","v":7938,"vw":123.092328},{"c":124.4445,"h":124.98,"l":124.19,"n":224,"o":124.29,"t":"2025-02-14T05:00:00Z","v":11429,"vw":124.429887},{"c":126.0262,"h":126.0969,"l":124.77,"n":160,"o":124.77,"t":"2025-02-18T05:00:00Z","v":17790,"vw":125.667537},{"c":125.7152,"h":125.9578,"l":125.1225,"n":133,"o":125.34,"t":"2025-02-19T05:00:00Z","v":13398,"vw":125.712579},{"c":124.9062,"h":125.3252,"l":124.125,"n":189,"o":125.11,"t":"2025-02-20T05:00:00Z","v":6468,"vw":124.707094},{"c":121.9341,"h":124.8143,"l":121.655,"n":153,"o":124.8143,"t":"2025-02-21T05:00:00Z","v":4278,"vw":122.476813},{"c":122.06,"h":122.72,"l":121.875,"n":177,"o":122.11,"t":"2025-02-24T05:00:00Z","v":11214,"vw":122.377398},{"c":121.3814,"h":122.1972,"l":121.085,"n":130,"o":122.1972,"t":"2025-02-25T05:00:00Z","v":6094,"vw":121.665127},{"c":120.8113,"h":122.61,"l":120.61,"n":95,"o":122.61,"t":"2025-02-26T05:00:00Z","v":3388,"vw":121.236247},{"c":120.0677,"h":121.4101,"l":120.04,"n":123,"o":121.26,"t":"2025-02-27T05:00:00Z","v":4962,"vw":120.968743},{"c":120.7337,"h":120.8785,"l":119.49,"n":122,"o":120.2,"t":"2025-02-28T05:00:00Z","v":5911,"vw":120.209212},{"c":116.8965,"h":121.615,"l":116.3382,"n":147,"o":121.59,"t":"2025-03-03T05:00:00Z","v":7762,"vw":118.695838},{"c":114.5623,"h":116.265,"l":112.92,"n":148,"o":115.98,"t":"2025-03-04T05:00:00Z","v":25301,"vw":114.398812},{"c":115.3143,"h":115.51,"l":113.2,"n":137,"o":114.33,"t":"2025-03-05T05:00:00Z","v":7463,"vw":113.772223},{"c":115.56,"h":116.2227,"l":114.07,"n":186,"o":114.07,"t":"2025-03-06T05:00:00Z","v":14851,"vw":115.4113},{"c":117.3482,"h":117.415,"l":115.39,"n":108,"o":115.93,"t":"2025-03-07T05:00:00Z","v":6398,"vw":116.354591},{"c":114.77,"h":117.16,"l":114.43,"n":173,"o":116.31,"t":"2025-03-10T04:00:00Z","v":10978,"vw":115.487514},{"c":113.56,"h":114.64,"l":112.27,"n":199,"o":114.64,"t":"2025-03-11T04:00:00Z","v":10566,"vw":113.602072},{"c":113.3,"h":114.64,"l":112.48,"n":137,"o":114.64,"t":"2025-03-12T04:00:00Z","v":4469,"vw":113.158926},{"c":111.5111,"h":114.172,"l":110.98,"n":138,"o":112.99,"t":"2025-03-13T04:00:00Z","v":7172,"vw":111.903103},{"c":114.3263,"h":114.3263,"l":111.99,"n":193,"o":111.99,"t":"2025-03-14T04:00:00Z","v":27241,"vw":113.651399},{"c":116.226,"h":116.226,"l":114.22,"n":159,"o":114.22,"t":"2025-03-17T04:00:00Z","v":7146,"vw":115.522035},{"c":115.4671,"h":115.936,"l":114.84,"n":165,"o":115.87,"t":"2025-03-18T04:00:00Z","v":8383,"vw":115.329636},{"c":116.7815,"h":117.17,"l":115.74,"n":102,"o":115.74,"t":"2025-03-19T04:00:00Z","v":4832,"vw":116.13543},{"c":115.881,"h":117.09,"l":115.881,"n":115,"o":116.365,"t":"2025-03-20T04:00:00Z","v":5711,"vw":116.598962},{"c":114.7131,"h":114.895,"l":113.9389,"n":97,"o":114.33,"t":"2025-03-21T04:00:00Z","v":5479,"vw":114.170249},{"c":116.33,"h":116.37,"l":115.35,"n":182,"o":115.35,"t":"2025-03-24T04:00:00Z","v":5895,"vw":115.932844},{"c":115.7634,"h":116.4199,"l":115.38,"n":137,"o":116.4199,"t":"2025-03-25T04:00:00Z","v":12740,"vw":115.950206},{"c":115.8854,"h":116.92,"l":115.21,"n":138,"o":115.79,"t":"2025-03-26T04:00:00Z","v":3799,"vw":115.848672},{"c":116.6726,"h":116.7059,"l":114.96,"n":258,"o":115.16,"t":"2025-03-27T04:00:00Z","v":6232,"vw":116.047518},{"c":113.8611,"h":116.66,"l":113.2403,"n":120,"o":116.66,"t":"2025-03-28T04:00:00Z","v":4317,"vw":114.362471},{"c":114.1187,"h":114.65,"l":112.7,"n":229,"o":112.7,"t":"2025-03-31T04:00:00Z","v":10696,"vw":113.742744},{"c":114.3196,"h":114.7799,"l":112.71,"n":151,"o":114.1,"t":"2025-04-01T04:00:00Z","v":5235,"vw":113.894991},{"c":116.107,"h":116.107,"l":114.6099,"n":113,"o":114.6099,"t":"2025-04-02T04:00:00Z","v":2307,"vw":115.400342},{"c":107.23,"h":111.5664,"l":107.23,"n":224,"o":111.04,"t":"2025-04-03T04:00:00Z","v":9403,"vw":108.944081},{"c":102.53,"h":103.37,"l":99.512,"n":336,"o":103.02,"t":"2025-04-04T04:00:00Z","v":31053,"vw":101.597697},{"c":101.0728,"h":101.943,"l":96.855,"n":268,"o":98.37,"t":"2025-04-07T04:00:00Z","v":31652,"vw":100.642531},{"c":97.9653,"h":104.94,"l":97.18,"n":199,"o":104.94,"t":"2025-04-08T04:00:00Z","v":15565,"vw":99.682232},{"c":108.3,"h":108.74,"l":96.78,"n":132,"o":96.78,"t":"2025-04-09T04:00:00Z","v":11747,"vw":102.760642},{"c":102.1594,"h":105.05,"l":100.4473,"n":159,"o":105.05,"t":"2025-04-10T04:00:00Z","v":6733,"vw":102.836396},{"c":103.79,"h":103.835,"l":101.02,"n":181,"o":102.42,"t":"2025-04-11T04:00:00Z","v":21887,"vw":101.856697},{"c":104.938,"h":105.61,"l":103.51,"n":221,"o":105.61,"t":"2025-04-14T04:00:00Z","v":8184,"vw":104.519434},{"c":104.0896,"h":105.51,"l":103.9795,"n":115,"o":104.63,"t":"2025-04-15T04:00:00Z","v":2277,"vw":104.900754},{"c":103.72,"h":104.8,"l":102.5,"n":221,"o":104.3049,"t":"2025-04-16T04:00:00Z","v":8261,"vw":103.997273},{"c":104.8491,"h":105.11,"l":103.9501,"n":168,"o":103.9501,"t":"2025-04-17T04:00:00Z","v":5263,"vw":104.656199},{"c":103.11,"h":103.83,"l":102.25,"n":142,"o":103.83,"t":"2025-04-21T04:00:00Z","v":4548,"vw":102.899728},{"c":106.0384,"h":106.26,"l":104.28,"n":205,"o":104.28,"t":"2025-04-22T04:00:00Z","v":7442,"vw":105.430473},{"c":107.0801,"h":110.0489,"l":106.61,"n":183,"o":108.84,"t":"2025-04-23T04:00:00Z","v":5116,"vw":108.458151},{"c":109.61,"h":109.62,"l":107.2,"n":208,"o":107.2,"t":"2025-04-24T04:00:00Z","v":12516,"vw":108.774864},{"c":109.3563,"h":109.3563,"l":108.7156,"n":258,"o":108.77,"t":"2025-04-25T04:00:00Z","v":18497,"vw":109.021371},{"c":110.0254,"h":110.05,"l":109.01,"n":106,"o":109.54,"t":"2025-04-28T04:00:00Z","v":1937,"vw":109.453652},{"c":109.9,"h":110.2299,"l":109.05,"n":170,"o":109.34,"t":"2025-04-29T04:00:00Z","v":11853,"vw":110.061955},{"c":108.8158,"h":108.97,"l":106.79,"n":240,"o":107.97,"t":"2025-04-30T04:00:00Z","v":22947,"vw":107.414882},{"c":109.5838,"h":110.6699,"l":108.89,"n":196,"o":108.89,"t":"2025-05-01T04:00:00Z","v":5879,"vw":109.826563},{"c":111.98,"h":112.3081,"l":110.73,"n":130,"o":110.73,"t":"2025-05-02T04:00:00Z","v":8714,"vw":111.871357},{"c":111.2816,"h":112.26,"l":110.55,"n":127,"o":110.55,"t":"2025-05-05T04:00:00Z","v":4921,"vw":111.770504},{"c":110.7029,"h":111.1001,"l":110.2201,"n":86,"o":110.2749,"t":"2025-05-06T04:00:00Z","v":2387,"vw":110.745668},{"c":110.9574,"h":111.76,"l":110.2551,"n":116,"o":111.28,"t":"2025-05-07T04:00:00Z","v":3616,"vw":111.138564},{"c":113.0716,"h":113.6001,"l":111.84,"n":138,"o":111.9246,"t":"2025-05-08T04:00:00Z","v":14743,"vw":112.541455},{"c":113.51,"h":113.77,"l":113,"n":93,"o":113.77,"t":"2025-05-09T04:00:00Z","v":2758,"vw":113.425425},{"c":117.3756,"h":118.27,"l":116.7601,"n":131,"o":118.27,"t":"2025-05-12T04:00:00Z","v":7237,"vw":117.337313},{"c":118.5412,"h":118.865,"l":117.74,"n":125,"o":117.74,"t":"2025-05-13T04:00:00Z","v":12383,"vw":118.13768},{"c":117.8623,"h":118.3,"l":117.7225,"n":83,"o":118.3,"t":"2025-05-14T04:00:00Z","v":2393,"vw":117.872999},{"c":117.6887,"h":117.69,"l":116.72,"n":118,"o":117.54,"t":"2025-05-15T04:00:00Z","v":3855,"vw":117.252409},{"c":118.5531,"h":118.661,"l":117.3207,"n":109,"o":118.09,"t":"2025-05-16T04:00:00Z","v":3101,"vw":118.092824},{"c":117.9816,"h":118.065,"l":117.24,"n":126,"o":117.24,"t":"2025-05-19T04:00:00Z","v":5181,"vw":117.72091},{"c":117.8794,"h":118.36,"l":117.62,"n":75,"o":117.86,"t":"2025-05-20T04:00:00Z","v":3891,"vw":117.732614},{"c":114.5652,"h":116.7499,"l":114.55,"n":129,"o":116.69,"t":"2025-05-21T04:00:00Z","v":3786,"vw":116.216951},{"c":115.2087,"h":115.71,"l":113.9281,"n":151,"o":114.1,"t":"2025-05-22T04:00:00Z","v":7348,"vw":115.073037},{"c":115.2124,"h":115.48,"l":113.53,"n":136,"o":113.53,"t":"2025-05-23T04:00:00Z","v":4121,"vw":114.793841},{"c":117.9984,"h":117.9984,"l":116.5801,"n":117,"o":116.89,"t":"2025-05-27T04:00:00Z","v":4540,"vw":117.701653},{"c":116.5857,"h":117.92,"l":116.5857,"n":112,"o":117.92,"t":"2025-05-28T04:00:00Z","v":4086,"vw":117.344685},{"c":117.0146,"h":117.31,"l":116.1435,"n":97,"o":117.31,"t":"2025-05-29T04:00:00Z","v":2367,"vw":116.728621},{"c":116.3583,"h":116.69,"l":116,"n":158,"o":116.1499,"t":"2025-05-30T04:00:00Z","v":6755,"vw":116.219613},{"c":115.38,"h":116.72,"l":114.98,"n":153,"o":116.72,"t":"2025-06-02T04:00:00Z","v":17474,"vw":115.383},{"c":117.3607,"h":117.55,"l":115.26,"n":101,"o":115.26,"t":"2025-06-03T04:00:00Z","v":3484,"vw":117.170243},{"c":116.1177,"h":117.53,"l":116.1177,"n":133,"o":117.53,"t":"2025-06-04T04:00:00Z","v":7885,"vw":116.553469},{"c":116.0594,"h":116.79,"l":115.2,"n":140,"o":116.15,"t":"2025-06-05T04:00:00Z","v":8914,"vw":116.150924},{"c":117.7027,"h":117.7027,"l":117.27,"n":116,"o":117.37,"t":"2025-06-06T04:00:00Z","v":5770,"vw":117.414922},{"c":118.9544,"h":119.66,"l":118.48,"n":95,"o":118.48,"t":"2025-06-09T04:00:00Z","v":4239,"vw":119.360006},{"c":120.6492,"h":121.16,"l":119.53,"n":96,"o":119.53,"t":"2025-06-10T04:00:00Z","v":3710,"vw":120.463625},{"c":120.32,"h":121.19,"l":120.04,"n":151,"o":121.19,"t":"2025-06-11T04:00:00Z","v":11988,"vw":120.465095},{"c":119.9429,"h":119.9429,"l":118.89,"n":78,"o":118.9,"t":"2025-06-12T04:00:00Z","v":4502,"vw":119.671682},{"c":118.2,"h":119.21,"l":118.08,"n":81,"o":119.12,"t":"2025-06-13T04:00:00Z","v":2531,"vw":118.765435},{"c":120.6156,"h":120.66,"l":119.44,"n":89,"o":119.44,"t":"2025-06-16T04:00:00Z","v":2498,"vw":120.302368},{"c":119.602,"h":120.3899,"l":119.602,"n":75,"o":120.07,"t":"2025-06-17T04:00:00Z","v":2044,"vw":120.253487},{"c":119.2002,"h":120.29,"l":119.2002,"n":83,"o":119.44,"t":"2025-06-18T04:00:00Z","v":4231,"vw":120.157203},{"c":119.3734,"h":120.2,"l":118.9551,"n":82,"o":120.2,"t":"2025-06-20T04:00:00Z","v":2493,"vw":119.425522},{"c":118.984,"h":118.984,"l":118.14,"n":211,"o":118.14,"t":"2025-06-23T04:00:00Z","v":16782,"vw":118.562955},{"c":120.4755,"h":121.1669,"l":119.7,"n":156,"o":119.7,"t":"2025-06-24T04:00:00Z","v":10826,"vw":120.610526},{"c":119.4519,"h":119.9079,"l":119.3387,"n":121,"o":119.8,"t":"2025-06-25T04:00:00Z","v":5170,"vw":119.683497},{"c":121.2369,"h":121.24,"l":119.956,"n":138,"o":120.12,"t":"2025-06-26T04:00:00Z","v":9378,"vw":120.590395},{"c":120.9131,"h":121.665,"l":120.2413,"n":165,"o":121.51,"t":"2025-06-27T04:00:00Z","v":8868,"vw":121.038629},{"c":120.8832,"h":121.17,"l":120.5804,"n":153,"o":121.17,"t":"2025-06-30T04:00:00Z","v":5931,"vw":120.835874},{"c":124.3521,"h":124.7778,"l":120.59,"n":145,"o":120.59,"t":"2025-07-01T04:00:00Z","v":4183,"vw":122.922827},{"c":126.8012,"h":126.93,"l":124.33,"n":147,"o":125.16,"t":"2025-07-02T04:00:00Z","v":49182,"vw":125.865079},{"c":127.5467,"h":127.63,"l":127.28,"n":101,"o":127.63,"t":"2025-07-03T04:00:00Z","v":4813,"vw":127.585996},{"c":125.9493,"h":127.79,"l":125.2678,"n":141,"o":126.92,"t":"2025-07-07T04:00:00Z","v":4583,"vw":126.348738},{"c":128.2905,"h":129.0775,"l":127.4,"n":184,"o":127.4,"t":"2025-07-08T04:00:00Z","v":8941,"vw":128.72236},{"c":128.5027,"h":128.5027,"l":127.34,"n":250,"o":128.001,"t":"2025-07-09T04:00:00Z","v":16385,"vw":127.762002},{"c":130.2638,"h":131.0282,"l":128.8,"n":112,"o":128.8,"t":"2025-07-10T04:00:00Z","v":4841,"vw":130.244685},{"c":129.4489,"h":129.905,"l":129.1,"n":97,"o":129.21,"t":"2025-07-11T04:00:00Z","v":2645,"vw":129.362946},{"c":128.5513,"h":129.02,"l":128.305,"n":164,"o":129.02,"t":"2025-07-14T04:00:00Z","v":5226,"vw":128.55088},{"c":125.7489,"h":129.21,"l":125.7489,"n":133,"o":129.21,"t":"2025-07-15T04:00:00Z","v":5936,"vw":128.004844},{"c":125.343,"h":126.23,"l":124.431,"n":338,"o":126.23,"t":"2025-07-16T04:00:00Z","v":32847,"vw":125.591919},{"c":126.1797,"h":126.38,"l":125.1,"n":127,"o":125.69,"t":"2025-07-17T04:00:00Z","v":8865,"vw":125.79164},{"c":125.6592,"h":126.8067,"l":125.1,"n":120,"o":126.8067,"t":"2025-07-18T04:00:00Z","v":4477,"vw":125.99225},{"c":125.9594,"h":127.06,"l":125.9594,"n":132,"o":126.46,"t":"2025-07-21T04:00:00Z","v":6470,"vw":126.753391},{"c":128.742,"h":128.742,"l":126.6,"n":90,"o":126.6,"t":"2025-07-22T04:00:00Z","v":3451,"vw":127.500605},{"c":130.1979,"h":130.3429,"l":129.43,"n":144,"o":129.43,"t":"2025-07-23T04:00:00Z","v":18358,"vw":129.953213},{"c":128.0422,"h":129.72,"l":128.03,"n":159,"o":129.72,"t":"2025-07-24T04:00:00Z","v":5516,"vw":128.686203},{"c":128.5631,"h":128.67,"l":127.205,"n":183,"o":128.67,"t":"2025-07-25T04:00:00Z","v":5598,"vw":127.747836},{"c":128.64,"h":129.17,"l":128.32,"n":260,"o":128.95,"t":"2025-07-28T04:00:00Z","v":16878,"vw":129.008561},{"c":127.3579,"h":129.02,"l":126.8147,"n":168,"o":128.68,"t":"2025-07-29T04:00:00Z","v":7142,"vw":127.22646},{"c":124.8883,"h":127.03,"l":124.4899,"n":142,"o":127.03,"t":"2025-07-30T04:00:00Z","v":7188,"vw":126.065207},{"c":122.8338,"h":124.5936,"l":122.8338,"n":180,"o":124.09,"t":"2025-07-31T04:00:00Z","v":9476,"vw":123.547507},{"c":119.5831,"h":120.98,"l":118.44,"n":326,"o":120.98,"t":"2025-08-01T04:00:00Z","v":37018,"vw":119.519797},{"c":120.545,"h":120.85,"l":119.89,"n":223,"o":120.49,"t":"2025-08-04T04:00:00Z","v":13557,"vw":120.513952},{"c":121.5131,"h":121.57,"l":120.1724,"n":129,"o":121.06,"t":"2025-08-05T04:00:00Z","v":7037,"vw":121.132935},{"c":120.4429,"h":121.51,"l":120.2348,"n":215,"o":121.51,"t":"2025-08-06T04:00:00Z","v":9233,"vw":120.568703},{"c":120.37,"h":121.8299,"l":120.0007,"n":227,"o":121.72,"t":"2025-08-07T04:00:00Z","v":8865,"vw":120.630463},{"c":119.9194,"h":120.4399,"l":119.9194,"n":175,"o":120.24,"t":"2025-08-08T04:00:00Z","v":5629,"vw":120.275994},{"c":119.3456,"h":120.54,"l":119.2969,"n":213,"o":120.33,"t":"2025-08-11T04:00:00Z","v":8622,"vw":119.648957},{"c":122.3774,"h":122.3774,"l":120.29,"n":185,"o":120.29,"t":"2025-08-12T04:00:00Z","v":8987,"vw":121.751622},{"c":126.1288,"h":126.1288,"l":123,"n":212,"o":123.27,"t":"2025-08-13T04:00:00Z","v":6534,"vw":124.64319},{"c":124.9505,"h":124.9505,"l":123.6183,"n":110,"o":124.82,"t":"2025-08-14T04:00:00Z","v":3710,"vw":124.311302},{"c":123.7574,"h":125.2084,"l":123.7574,"n":137,"o":125.03,"t":"2025-08-15T04:00:00Z","v":7077,"vw":124.067456},{"c":124.1131,"h":124.26,"l":123.8019,"n":154,"o":123.83,"t":"2025-08-18T04:00:00Z","v":6634,"vw":124.014852},{"c":124.6751,"h":125.9,"l":124.3,"n":167,"o":124.77,"t":"2025-08-19T04:00:00Z","v":10152,"vw":124.446154},{"c":124.3522,"h":124.8,"l":124.111,"n":167,"o":124.6005,"t":"2025-08-20T04:00:00Z","v":7984,"vw":124.401367},{"c":123.6836,"h":124.03,"l":123.2699,"n":125,"o":123.49,"t":"2025-08-21T04:00:00Z","v":4076,"vw":123.614751},{"c":128.8541,"h":128.89,"l":124.41,"n":160,"o":124.41,"t":"2025-08-22T04:00:00Z","v":5988,"vw":128.133367},{"c":128.5677,"h":128.97,"l":128.3016,"n":294,"o":128.85,"t":"2025-08-25T04:00:00Z","v":9322,"vw":128.627084},{"c":127.81,"h":128.86,"l":127.7,"n":210,"o":128.49,"t":"2025-08-26T04:00:00Z","v":6954,"vw":128.197093},{"c":129.52,"h":129.74,"l":127.87,"n":178,"o":127.87,"t":"2025-08-27T04:00:00Z","v":13549,"vw":129.090011},{"c":129.46,"h":130.3,"l":128.48,"n":180,"o":130.3,"t":"2025-08-28T04:00:00Z","v":11321,"vw":129.362221},{"c":129.36,"h":130,"l":128.9185,"n":160,"o":129.29,"t":"2025-08-29T04:00:00Z","v":4455,"vw":129.2451},{"c":128.802,"h":128.84,"l":127.61,"n":170,"o":127.61,"t":"2025-09-02T04:00:00Z","v":10091,"vw":128.50753},{"c":128.7666,"h":130.01,"l":128.42,"n":145,"o":129.01,"t":"2025-09-03T04:00:00Z","v":8324,"vw":128.918383},{"c":130.75,"h":130.75,"l":128.8955,"n":136,"o":129.33,"t":"2025-09-04T04:00:00Z","v":4639,"vw":129.728894},{"c":131.3331,"h":132.77,"l":130.81,"n":181,"o":131.33,"t":"2025-09-05T04:00:00Z","v":6598,"vw":131.220729},{"c":130.7528,"h":131.75,"l":130.1,"n":207,"o":131.75,"t":"2025-09-08T04:00:00Z","v":5608,"vw":130.493051},{"c":130.7546,"h":130.98,"l":130.38,"n":156,"o":130.98,"t":"2025-09-09T04:00:00Z","v":4974,"vw":130.659716},{"c":130.2015,"h":131.02,"l":129.65,"n":191,"o":130.78,"t":"2025-09-10T04:00:00Z","v":7463,"vw":130.088037},{"c":132.1302,"h":132.158,"l":130.33,"n":191,"o":130.33,"t":"2025-09-11T04:00:00Z","v":6838,"vw":131.483726},{"c":130.3968,"h":132.13,"l":130.38,"n":175,"o":132.13,"t":"2025-09-12T04:00:00Z","v":7418,"vw":130.790769},{"c":130.104,"h":131.06,"l":130.02,"n":203,"o":131.06,"t":"2025-09-15T04:00:00Z","v":27950,"vw":130.642187},{"c":130.793,"h":130.793,"l":129.935,"n":185,"o":130.68,"t":"2025-09-16T04:00:00Z","v":8475,"vw":130.338383},{"c":130.1182,"h":132.85,"l":130.045,"n":214,"o":130.828,"t":"2025-09-17T04:00:00Z","v":9914,"vw":131.153831},{"c":131.5986,"h":131.8481,"l":130.74,"n":192,"o":130.74,"t":"2025-09-18T04:00:00Z","v":4641,"vw":131.54079},{"c":130.4008,"h":131.8,"l":129.686,"n":167,"o":131.8,"t":"2025-09-19T04:00:00Z","v":9364,"vw":130.59111},{"c":129.43,"h":129.78,"l":129.1189,"n":213,"o":129.78,"t":"2025-09-22T04:00:00Z","v":6142,"vw":129.49965},{"c":129.6908,"h":131.5421,"l":129.645,"n":187,"o":130.26,"t":"2025-09-23T04:00:00Z","v":6430,"vw":130.515146},{"c":129.924,"h":130.58,"l":129.924,"n":166,"o":130.58,"t":"2025-09-24T04:00:00Z","v":5276,"vw":130.305572},{"c":129.2612,"h":129.47,"l":128.645,"n":195,"o":129.11,"t":"2025-09-25T04:00:00Z","v":12177,"vw":129.098922},{"c":129.8388,"h":130.24,"l":128.58,"n":194,"o":128.58,"t":"2025-09-26T04:00:00Z","v":11888,"vw":129.665276},{"c":128.9013,"h":130.41,"l":128.3,"n":169,"o":130.41,"t":"2025-09-29T04:00:00Z","v":3272,"vw":128.817364},{"c":128.2717,"h":128.88,"l":127.2565,"n":143,"o":128.24,"t":"2025-09-30T04:00:00Z","v":6686,"vw":127.77729},{"c":129.0872,"h":129.275,"l":127.87,"n":123,"o":127.87,"t":"2025-10-01T04:00:00Z","v":5834,"vw":128.796647},{"c":129.0003,"h":130.1399,"l":128.395,"n":139,"o":129.13,"t":"2025-10-02T04:00:00Z","v":4749,"vw":128.966409},{"c":129.81,"h":130.223,"l":129.58,"n":169,"o":129.89,"t":"2025-10-03T04:00:00Z","v":7313,"vw":129.823616},{"c":129.2631,"h":130.44,"l":129.2631,"n":155,"o":130.44,"t":"2025-10-06T04:00:00Z","v":3141,"vw":129.787714},{"c":127.7349,"h":128.7919,"l":127.6,"n":146,"o":128.7919,"t":"2025-10-07T04:00:00Z","v":4947,"vw":127.752021},{"c":128.47,"h":129.13,"l":127.9914,"n":151,"o":128.19,"t":"2025-10-08T04:00:00Z","v":7262,"vw":128.507647},{"c":126.82,"h":127.83,"l":126.71,"n":208,"o":127.83,"t":"2025-10-09T04:00:00Z","v":9938,"vw":126.977134},{"c":122.1641,"h":126.7973,"l":122.1641,"n":156,"o":126.59,"t":"2025-10-10T04:00:00Z","v":6244,"vw":125.019186},{"c":124.6641,"h":124.94,"l":123.53,"n":118,"o":124.24,"t":"2025-10-13T04:00:00Z","v":4450,"vw":124.144379},{"c":126.8881,"h":127.445,"l":123.26,"n":177,"o":123.26,"t":"2025-10-14T04:00:00Z","v":8530,"vw":126.066569},{"c":126.3722,"h":128.01,"l":126.26,"n":178,"o":128.01,"t":"2025-10-15T04:00:00Z","v":5691,"vw":127.002252},{"c":125.15,"h":127.01,"l":124.6016,"n":171,"o":127.01,"t":"2025-10-16T04:00:00Z","v":8673,"vw":125.420537},{"c":125.6232,"h":125.6232,"l":124.93,"n":150,"o":125.01,"t":"2025-10-17T04:00:00Z","v":6510,"vw":125.121565},{"c":127.8817,"h":127.9699,"l":127.17,"n":129,"o":127.17,"t":"2025-10-20T04:00:00Z","v":7488,"vw":127.624754},{"c":127.74,"h":128.47,"l":127.07,"n":131,"o":127.68,"t":"2025-10-21T04:00:00Z","v":13755,"vw":128.172105},{"c":127.08,"h":127.664,"l":126.31,"n":136,"o":127.48,"t":"2025-10-22T04:00:00Z","v":5685,"vw":127.221145},{"c":129.2251,"h":129.51,"l":127.8,"n":145,"o":127.8,"t":"2025-10-23T04:00:00Z","v":5962,"vw":128.628638},{"c":129.4295,"h":130.55,"l":129.4295,"n":136,"o":130.55,"t":"2025-10-24T04:00:00Z","v":6365,"vw":129.953737},{"c":129.291,"h":130.4702,"l":129.0201,"n":137,"o":130.34,"t":"2025-10-27T04:00:00Z","v":4090,"vw":129.44464},{"c":128.4112,"h":129.44,"l":128.17,"n":130,"o":129.44,"t":"2025-10-28T04:00:00Z","v":4782,"vw":128.818094},{"c":127.2021,"h":129.01,"l":127.0501,"n":130,"o":127.97,"t":"2025-10-29T04:00:00Z","v":3895,"vw":128.34823},{"c":125.4765,"h":127.5011,"l":125.4765,"n":168,"o":126.77,"t":"2025-10-30T04:00:00Z","v":3577,"vw":126.751159},{"c":125.7426,"h":126.11,"l":125.257,"n":116,"o":126.11,"t":"2025-10-31T04:00:00Z","v":3145,"vw":125.700223},{"c":125.9127,"h":125.95,"l":124.97,"n":139,"o":125.61,"t":"2025-11-03T05:00:00Z","v":4409,"vw":125.698743},{"c":124.778,"h":124.95,"l":124.3142,"n":132,"o":124.34,"t":"2025-11-04T05:00:00Z","v":4132,"vw":124.773213},{"c":125.3102,"h":126.39,"l":124.76,"n":143,"o":124.76,"t":"2025-11-05T05:00:00Z","v":5115,"vw":125.523016},{"c":124.4953,"h":125.93,"l":124.4953,"n":144,"o":125.93,"t":"2025-11-06T05:00:00Z","v":5100,"vw":125.060716},{"c":125.405,"h":125.405,"l":123.9,"n":158,"o":123.9,"t":"2025-11-07T05:00:00Z","v":4067,"vw":124.158218},{"c":126.14,"h":126.76,"l":125.6507,"n":129,"o":126.76,"t":"2025-11-10T05:00:00Z","v":4718,"vw":126.4558},{"c":126.2657,"h":126.712,"l":126.1486,"n":79,"o":126.42,"t":"2025-11-11T05:00:00Z","v":1693,"vw":126.368203},{"c":127.1322,"h":127.36,"l":126.79,"n":121,"o":126.79,"t":"2025-11-12T05:00:00Z","v":3621,"vw":127.167961},{"c":125.4549,"h":127.1645,"l":125.4549,"n":94,"o":126.68,"t":"2025-11-13T05:00:00Z","v":3775,"vw":126.080482},{"c":125.7434,"h":126.36,"l":124.65,"n":122,"o":124.65,"t":"2025-11-14T05:00:00Z","v":8121,"vw":125.691255},{"c":122.7773,"h":125.26,"l":122.6,"n":147,"o":125,"t":"2025-11-17T05:00:00Z","v":7511,"vw":123.806294},{"c":123.9951,"h":124.43,"l":122.19,"n":138,"o":122.71,"t":"2025-11-18T05:00:00Z","v":34529,"vw":124.051748},{"c":123.5005,"h":123.745,"l":122.7185,"n":155,"o":123.4,"t":"2025-11-19T05:00:00Z","v":8771,"vw":123.215222},{"c":121.2124,"h":125.16,"l":121.2124,"n":123,"o":124.525,"t":"2025-11-20T05:00:00Z","v":4619,"vw":122.821479},{"c":124.9966,"h":125.599,"l":121.86,"n":144,"o":121.86,"t":"2025-11-21T05:00:00Z","v":6250,"vw":124.746835},{"c":126.3194,"h":126.48,"l":125.47,"n":132,"o":125.47,"t":"2025-11-24T05:00:00Z","v":4995,"vw":126.114088},{"c":128.8841,"h":129.08,"l":126.54,"n":152,"o":126.54,"t":"2025-11-25T05:00:00Z","v":18460,"vw":128.85885},{"c":129.395,"h":130.22,"l":128.84,"n":325,"o":128.84,"t":"2025-11-26T05:00:00Z","v":43581,"vw":129.885766},{"c":130.2949,"h":130.56,"l":129.94,"n":91,"o":129.94,"t":"2025-11-28T05:00:00Z","v":1707,"vw":130.4577},{"c":130.24,"h":131.315,"l":129.15,"n":170,"o":129.15,"t":"2025-12-01T05:00:00Z","v":9413,"vw":130.512902},{"c":129.8493,"h":130.83,"l":129.79,"n":143,"o":130.83,"t":"2025-12-02T05:00:00Z","v":2821,"vw":129.982742},{"c":131.106,"h":131.21,"l":130.09,"n":226,"o":130.09,"t":"2025-12-03T05:00:00Z","v":11138,"vw":130.95852},{"c":130.34,"h":131.27,"l":129.77,"n":189,"o":130.92,"t":"2025-12-04T05:00:00Z","v":13339,"vw":130.333597},{"c":130.34,"h":131.37,"l":130.3137,"n":176,"o":130.54,"t":"2025-12-05T05:00:00Z","v":7694,"vw":130.801993},{"c":129.33,"h":130.16,"l":129.23,"n":199,"o":130.16,"t":"2025-12-08T05:00:00Z","v":8763,"vw":129.591066},{"c":129.4221,"h":130.24,"l":128.87,"n":151,"o":129.07,"t":"2025-12-09T05:00:00Z","v":7716,"vw":129.977781},{"c":132.5579,"h":132.69,"l":129.57,"n":120,"o":129.57,"t":"2025-12-10T05:00:00Z","v":3047,"vw":131.294884},{"c":133.46,"h":133.71,"l":132.825,"n":227,"o":132.825,"t":"2025-12-11T05:00:00Z","v":15262,"vw":133.612625},{"c":131.97,"h":134.07,"l":131.708,"n":117,"o":134.07,"t":"2025-12-12T05:00:00Z","v":3160,"vw":132.498169},{"c":131.5812,"h":132.76,"l":131.03,"n":178,"o":132.76,"t":"2025-12-15T05:00:00Z","v":9179,"vw":131.677004},{"c":130,"h":131.5999,"l":129.55,"n":178,"o":131.25,"t":"2025-12-16T05:00:00Z","v":9286,"vw":130.022572},{"c":130.14,"h":130.14,"l":129.66,"n":110,"o":130.005,"t":"2025-12-17T05:00:00Z","v":3522,"vw":129.982901},{"c":129.8074,"h":131.14,"l":129.7881,"n":103,"o":131.14,"t":"2025-12-18T05:00:00Z","v":3082,"vw":130.592469},{"c":130.65,"h":130.75,"l":129.9,"n":111,"o":130.39,"t":"2025-12-19T05:00:00Z","v":5238,"vw":130.658399},{"c":129.9866,"h":130.4808,"l":129.94,"n":182,"o":130.18,"t":"2025-12-22T05:00:00Z","v":5363,"vw":130.257448},{"c":129.13,"h":129.89,"l":129.0892,"n":139,"o":129.89,"t":"2025-12-23T05:00:00Z","v":3562,"vw":129.286155},{"c":129.66,"h":129.7399,"l":129.13,"n":136,"o":129.13,"t":"2025-12-24T05:00:00Z","v":4046,"vw":129.321612},{"c":129.64,"h":129.68,"l":129.12,"n":181,"o":129.68,"t":"2025-12-26T05:00:00Z","v":11218,"vw":129.536175},{"c":129.091,"h":129.166,"l":128.94,"n":153,"o":129.08,"t":"2025-12-29T05:00:00Z","v":6455,"vw":129.099896},{"c":128.963,"h":129.2064,"l":128.963,"n":130,"o":129.17,"t":"2025-12-30T05:00:00Z","v":2104,"vw":129.178685},{"c":127.799,"h":128.98,"l":127.69,"n":116,"o":128.96,"t":"2025-12-31T05:00:00Z","v":3555,"vw":128.178289},{"c":129.3477,"h":129.62,"l":127.42,"n":170,"o":128.4,"t":"2026-01-02T05:00:00Z","v":6666,"vw":128.694276},{"c":130.676,"h":131.625,"l":130.2,"n":165,"o":130.2,"t":"2026-01-05T05:00:00Z","v":7895,"vw":131.043088},{"c":131.9399,"h":132.13,"l":130.65,"n":203,"o":130.68,"t":"2026-01-06T05:00:00Z","v":8566,"vw":131.537865},{"c":129.8289,"h":132.17,"l":129.52,"n":197,"o":132.17,"t":"2026-01-07T05:00:00Z","v":4764,"vw":130.082539},{"c":133.02,"h":133.65,"l":130.5,"n":233,"o":130.5,"t":"2026-01-08T05:00:00Z","v":12986,"vw":131.847254},{"c":134.11,"h":134.1792,"l":132.627,"n":245,"o":133.31,"t":"2026-01-09T05:00:00Z","v":6705,"vw":133.40863},{"c":133.07,"h":133.62,"l":132.38,"n":173,"o":132.38,"t":"2026-01-12T05:00:00Z","v":6300,"vw":133.142584},{"c":133.24,"h":133.76,"l":133,"n":193,"o":133.43,"t":"2026-01-13T05:00:00Z","v":9065,"vw":133.390465},{"c":133.9357,"h":134.46,"l":133.29,"n":164,"o":133.29,"t":"2026-01-14T05:00:00Z","v":8188,"vw":134.030811},{"c":134.8627,"h":135.07,"l":133.95,"n":139,"o":133.99,"t":"2026-01-15T05:00:00Z","v":6428,"vw":134.694295},{"c":133.7,"h":134,"l":133.62,"n":197,"o":133.89,"t":"2026-01-16T05:00:00Z","v":7313,"vw":133.901829},{"c":131.38,"h":132.41,"l":131.125,"n":174,"o":131.76,"t":"2026-01-20T05:00:00Z","v":4749,"vw":131.827467},{"c":134.928,"h":135.1,"l":132.47,"n":188,"o":132.47,"t":"2026-01-21T05:00:00Z","v":7578,"vw":134.258553},{"c":135.159,"h":136.3,"l":134.84,"n":216,"o":135.53,"t":"2026-01-22T05:00:00Z","v":12098,"vw":135.783023},{"c":134.0133,"h":135.21,"l":133.695,"n":136,"o":135.21,"t":"2026-01-23T05:00:00Z","v":6406,"vw":134.151711},{"c":133.5298,"h":134.15,"l":133.165,"n":201,"o":133.93,"t":"2026-01-26T05:00:00Z","v":7515,"vw":133.621822},{"c":133.86,"h":133.8987,"l":133.24,"n":172,"o":133.4201,"t":"2026-01-27T05:00:00Z","v":3805,"vw":133.470037},{"c":133.2894,"h":134.55,"l":133.1701,"n":141,"o":133.95,"t":"2026-01-28T05:00:00Z","v":7065,"vw":133.749649},{"c":134.2112,"h":134.4,"l":132.69,"n":159,"o":133.69,"t":"2026-01-29T05:00:00Z","v":5634,"vw":133.594478},{"c":133.72,"h":133.88,"l":132.93,"n":113,"o":133.47,"t":"2026-01-30T05:00:00Z","v":3313,"vw":133.415002},{"c":135.18,"h":135.31,"l":133.06,"n":160,"o":133.06,"t":"2026-02-02T05:00:00Z","v":5086,"vw":134.701287},{"c":136.5302,"h":137.37,"l":135.25,"n":164,"o":135.25,"t":"2026-02-03T05:00:00Z","v":5590,"vw":136.254309},{"c":140.57,"h":141.0299,"l":137.99,"n":180,"o":137.99,"t":"2026-02-04T05:00:00Z","v":24040,"vw":140.26412},{"c":138.2603,"h":139.47,"l":137.91,"n":184,"o":139.47,"t":"2026-02-05T05:00:00Z","v":8427,"vw":138.545063},{"c":142.77,"h":142.77,"l":139.3202,"n":157,"o":139.3202,"t":"2026-02-06T05:00:00Z","v":3661,"vw":141.74478},{"c":140.7843,"h":141.86,"l":140.09,"n":171,"o":141.86,"t":"2026-02-09T05:00:00Z","v":3982,"vw":141.075783},{"c":140.21,"h":141.06,"l":140.21,"n":415,"o":140.55,"t":"2026-02-10T05:00:00Z","v":29152,"vw":140.592025},{"c":140.4,"h":141.725,"l":140.15,"n":265,"o":141.18,"t":"2026-02-11T05:00:00Z","v":9901,"vw":140.811876},{"c":137.85,"h":141.19,"l":136.08,"n":418,"o":141.19,"t":"2026-02-12T05:00:00Z","v":19281,"vw":137.886852},{"c":138.58,"h":139.1,"l":136.8235,"n":530,"o":137.81,"t":"2026-02-13T05:00:00Z","v":18820,"vw":138.61431},{"c":138.33,"h":138.61,"l":136.85,"n":433,"o":138.61,"t":"2026-02-17T05:00:00Z","v":16593,"vw":137.84927},{"c":139.11,"h":139.615,"l":138.06,"n":191,"o":138.06,"t":"2026-02-18T05:00:00Z","v":7513,"vw":138.765893},{"c":138.2566,"h":138.73,"l":137.63,"n":136,"o":138.73,"t":"2026-02-19T05:00:00Z","v":3630,"vw":138.258541},{"c":139.14,"h":139.92,"l":137.2924,"n":155,"o":137.83,"t":"2026-02-20T05:00:00Z","v":6357,"vw":138.351749},{"c":135.665,"h":136.89,"l":135,"n":182,"o":136.89,"t":"2026-02-23T05:00:00Z","v":14048,"vw":135.333676},{"c":136.3536,"h":137.12,"l":135.61,"n":235,"o":135.61,"t":"2026-02-24T05:00:00Z","v":11375,"vw":136.213684},{"c":135.9036,"h":136.86,"l":134.43,"n":183,"o":136.86,"t":"2026-02-25T05:00:00Z","v":4458,"vw":135.410557},{"c":136.6451,"h":137,"l":135.99,"n":153,"o":136.05,"t":"2026-02-26T05:00:00Z","v":8344,"vw":136.696645},{"c":135.23,"h":135.73,"l":134.58,"n":107,"o":135.73,"t":"2026-02-27T05:00:00Z","v":3750,"vw":135.025915},{"c":135.3435,"h":135.58,"l":133.6,"n":128,"o":134.1,"t":"2026-03-02T05:00:00Z","v":3876,"vw":134.964812},{"c":133.51,"h":133.87,"l":130.25,"n":155,"o":132.54,"t":"2026-03-03T05:00:00Z","v":5960,"vw":131.676269},{"c":134.15,"h":134.6064,"l":133.8801,"n":173,"o":134.22,"t":"2026-03-04T05:00:00Z","v":9844,"vw":134.319283},{"c":133.074,"h":134.49,"l":132.655,"n":136,"o":133.37,"t":"2026-03-05T05:00:00Z","v":12453,"vw":133.658111},{"c":130.11,"h":131.33,"l":129.07,"n":122,"o":131.33,"t":"2026-03-06T05:00:00Z","v":4581,"vw":129.976148},{"c":129.16,"h":129.6496,"l":126.65,"n":168,"o":128.92,"t":"2026-03-09T04:00:00Z","v":7199,"vw":127.913684},{"c":127.9471,"h":129.97,"l":127.9471,"n":106,"o":129.64,"t":"2026-03-10T04:00:00Z","v":15040,"vw":129.608637},{"c":128.07,"h":128.31,"l":127.1848,"n":135,"o":127.69,"t":"2026-03-11T04:00:00Z","v":15868,"vw":127.671897},{"c":126.58,"h":127.5163,"l":126.58,"n":142,"o":127,"t":"2026-03-12T04:00:00Z","v":10118,"vw":127.209819},{"c":126.1139,"h":127.3,"l":126.11,"n":131,"o":127.3,"t":"2026-03-13T04:00:00Z","v":5646,"vw":126.414619},{"c":126.71,"h":127.89,"l":126.71,"n":161,"o":127.46,"t":"2026-03-16T04:00:00Z","v":22656,"vw":127.184282},{"c":127.89,"h":129.355,"l":127.84,"n":136,"o":127.96,"t":"2026-03-17T04:00:00Z","v":5073,"vw":128.362721},{"c":126.6942,"h":127.85,"l":126.6942,"n":124,"o":127.44,"t":"2026-03-18T04:00:00Z","v":3967,"vw":127.317665},{"c":126.52,"h":127.135,"l":125.45,"n":135,"o":125.45,"t":"2026-03-19T04:00:00Z","v":6216,"vw":126.072411},{"c":124.91,"h":126.21,"l":124.105,"n":165,"o":126.21,"t":"2026-03-20T04:00:00Z","v":9965,"vw":125.23638},{"c":126.8924,"h":128.09,"l":126.29,"n":169,"o":126.29,"t":"2026-03-23T04:00:00Z","v":9612,"vw":127.263353},{"c":128.3468,"h":128.98,"l":125.79,"n":138,"o":125.79,"t":"2026-03-24T04:00:00Z","v":3341,"vw":127.670949},{"c":129.1808,"h":129.55,"l":128.61,"n":151,"o":129.55,"t":"2026-03-25T04:00:00Z","v":3063,"vw":128.956593},{"c":129.6911,"h":130.4,"l":128.34,"n":239,"o":128.34,"t":"2026-03-26T04:00:00Z","v":5368,"vw":129.640275},{"c":127.89,"h":129.4,"l":127.74,"n":170,"o":129.4,"t":"2026-03-27T04:00:00Z","v":6120,"vw":128.803581},{"c":127.43,"h":129.21,"l":126.9001,"n":127,"o":129.21,"t":"2026-03-30T04:00:00Z","v":4272,"vw":128.075297},{"c":129.972,"h":130.1615,"l":128.71,"n":128,"o":128.83,"t":"2026-03-31T04:00:00Z","v":4831,"vw":129.130462},{"c":130.6784,"h":131.135,"l":130.26,"n":121,"o":130.26,"t":"2026-04-01T04:00:00Z","v":5408,"vw":130.945209},{"c":130.5433,"h":130.67,"l":129.65,"n":114,"o":129.65,"t":"2026-04-02T04:00:00Z","v":3561,"vw":130.27507},{"c":131.7163,"h":131.81,"l":130.46,"n":118,"o":130.46,"t":"2026-04-06T04:00:00Z","v":3965,"vw":131.366773},{"c":132.0056,"h":132.24,"l":131.6458,"n":112,"o":131.6458,"t":"2026-04-07T04:00:00Z","v":5743,"vw":132.005966},{"c":134.06,"h":134.93,"l":133.46,"n":118,"o":133.81,"t":"2026-04-08T04:00:00Z","v":4617,"vw":133.955804},{"c":134.642,"h":134.97,"l":133.66,"n":125,"o":133.68,"t":"2026-04-09T04:00:00Z","v":9646,"vw":134.756829},{"c":134.1306,"h":134.6701,"l":134.045,"n":100,"o":134.6701,"t":"2026-04-10T04:00:00Z","v":3651,"vw":134.218576},{"c":135.8569,"h":135.8569,"l":133.8121,"n":121,"o":134.09,"t":"2026-04-13T04:00:00Z","v":4240,"vw":134.98327},{"c":135.1557,"h":136.35,"l":135.14,"n":151,"o":136.35,"t":"2026-04-14T04:00:00Z","v":10338,"vw":135.540189},{"c":134.29,"h":135.38,"l":134.21,"n":125,"o":135.38,"t":"2026-04-15T04:00:00Z","v":7747,"vw":134.663666},{"c":135.39,"h":135.66,"l":134.53,"n":122,"o":134.53,"t":"2026-04-16T04:00:00Z","v":4791,"vw":135.272681},{"c":136.9621,"h":137.48,"l":136.82,"n":115,"o":136.94,"t":"2026-04-17T04:00:00Z","v":3439,"vw":137.189422},{"c":138.23,"h":138.59,"l":136.68,"n":125,"o":136.68,"t":"2026-04-20T04:00:00Z","v":5459,"vw":137.919074},{"c":138.2089,"h":139.15,"l":137.9998,"n":128,"o":139.15,"t":"2026-04-21T04:00:00Z","v":6872,"vw":138.210652},{"c":137.1385,"h":139.41,"l":136.8301,"n":223,"o":139.41,"t":"2026-04-22T04:00:00Z","v":12329,"vw":137.374586},{"c":138.1542,"h":138.48,"l":137.45,"n":262,"o":138,"t":"2026-04-23T04:00:00Z","v":12376,"vw":138.103876},{"c":137.9681,"h":138.48,"l":137.58,"n":130,"o":137.935,"t":"2026-04-24T04:00:00Z","v":3039,"vw":138.079743},{"c":138.4956,"h":138.61,"l":138.25,"n":130,"o":138.34,"t":"2026-04-27T04:00:00Z","v":3047,"vw":138.399278},{"c":138.1928,"h":138.49,"l":137.765,"n":194,"o":137.79,"t":"2026-04-28T04:00:00Z","v":12629,"vw":138.172124},{"c":138.6086,"h":139.08,"l":137.74,"n":128,"o":139.03,"t":"2026-04-29T04:00:00Z","v":11420,"vw":138.301281},{"c":140.78,"h":141,"l":139.2589,"n":182,"o":139.2589,"t":"2026-04-30T04:00:00Z","v":8300,"vw":140.630806},{"c":140.2892,"h":140.75,"l":139.85,"n":136,"o":140.455,"t":"2026-05-01T04:00:00Z","v":5249,"vw":140.470583},{"c":138.5029,"h":140,"l":138.265,"n":152,"o":139.93,"t":"2026-05-04T04:00:00Z","v":7191,"vw":138.985689},{"c":140.5195,"h":140.79,"l":139.15,"n":98,"o":139.15,"t":"2026-05-05T04:00:00Z","v":2659,"vw":140.4268},{"c":141.2472,"h":141.525,"l":140.63,"n":128,"o":140.63,"t":"2026-05-06T04:00:00Z","v":2909,"vw":141.307581},{"c":138.7263,"h":140.78,"l":138.7263,"n":98,"o":140.78,"t":"2026-05-07T04:00:00Z","v":3000,"vw":139.405894},{"c":139.0531,"h":139.69,"l":139.0531,"n":90,"o":139.41,"t":"2026-05-08T04:00:00Z","v":2374,"vw":139.458215},{"c":138.07,"h":139.22,"l":138.07,"n":173,"o":139.22,"t":"2026-05-11T04:00:00Z","v":4543,"vw":138.753906},{"c":137.433,"h":137.84,"l":136.1647,"n":123,"o":136.42,"t":"2026-05-12T04:00:00Z","v":3514,"vw":137.091051},{"c":137.1447,"h":137.3969,"l":136.5798,"n":286,"o":137.3969,"t":"2026-05-13T04:00:00Z","v":4787,"vw":137.037351},{"c":137.72,"h":138.51,"l":137.7,"n":126,"o":137.99,"t":"2026-05-14T04:00:00Z","v":5052,"vw":138.148364},{"c":135.6243,"h":136.91,"l":135.6243,"n":115,"o":136.91,"t":"2026-05-15T04:00:00Z","v":4293,"vw":136.066686},{"c":136.1352,"h":136.9264,"l":135.985,"n":134,"o":136.08,"t":"2026-05-18T04:00:00Z","v":7408,"vw":136.588977},{"c":134.4229,"h":135.6,"l":134.34,"n":118,"o":135.6,"t":"2026-05-19T04:00:00Z","v":5125,"vw":135.03519},{"c":137.0608,"h":137.065,"l":134.82,"n":119,"o":134.82,"t":"2026-05-20T04:00:00Z","v":4365,"vw":136.781879},{"c":137.2925,"h":137.32,"l":136.0177,"n":175,"o":136.0177,"t":"2026-05-21T04:00:00Z","v":2320,"vw":136.943244},{"c":138.6587,"h":138.815,"l":137.43,"n":123,"o":137.43,"t":"2026-05-22T04:00:00Z","v":3653,"vw":137.980183},{"c":139.97,"h":140.1196,"l":139.44,"n":140,"o":139.44,"t":"2026-05-26T04:00:00Z","v":4496,"vw":139.835307},{"c":140.59,"h":141.37,"l":140.17,"n":156,"o":140.17,"t":"2026-05-27T04:00:00Z","v":7347,"vw":140.750402},{"c":141.4468,"h":141.512,"l":140.23,"n":111,"o":140.64,"t":"2026-05-28T04:00:00Z","v":5232,"vw":141.001749},{"c":140.7274,"h":141.32,"l":140.7274,"n":129,"o":141.32,"t":"2026-05-29T04:00:00Z","v":4962,"vw":141.089383},{"c":141.782,"h":141.9698,"l":140.4,"n":131,"o":140.4,"t":"2026-06-01T04:00:00Z","v":2978,"vw":141.190233},{"c":144.22,"h":144.4949,"l":141.63,"n":160,"o":141.63,"t":"2026-06-02T04:00:00Z","v":4127,"vw":143.51573},{"c":143.7,"h":144.33,"l":143.445,"n":112,"o":143.61,"t":"2026-06-03T04:00:00Z","v":3943,"vw":144.042947},{"c":143.1428,"h":143.715,"l":143.11,"n":101,"o":143.12,"t":"2026-06-04T04:00:00Z","v":3735,"vw":143.219682},{"c":141.6203,"h":142.73,"l":141.215,"n":103,"o":142.36,"t":"2026-06-05T04:00:00Z","v":5123,"vw":142.038164},{"c":142.4817,"h":143.22,"l":142.22,"n":171,"o":142.61,"t":"2026-06-08T04:00:00Z","v":4312,"vw":142.722546},{"c":143.4234,"h":145.06,"l":141.71,"n":139,"o":143.19,"t":"2026-06-09T04:00:00Z","v":6032,"vw":142.557591},{"c":142.5915,"h":144.35,"l":142.52,"n":110,"o":143.12,"t":"2026-06-10T04:00:00Z","v":2975,"vw":143.185358},{"c":145.2338,"h":145.2338,"l":143.04,"n":173,"o":143.46,"t":"2026-06-11T04:00:00Z","v":4378,"vw":144.474466},{"c":146.7666,"h":147.16,"l":145.75,"n":174,"o":145.75,"t":"2026-06-12T04:00:00Z","v":10259,"vw":146.751201},{"c":145.6387,"h":147.71,"l":145.6387,"n":125,"o":147.71,"t":"2026-06-15T04:00:00Z","v":2658,"vw":147.176846},{"c":145.1145,"h":146.93,"l":145.1145,"n":100,"o":145.91,"t":"2026-06-16T04:00:00Z","v":3835,"vw":145.853797},{"c":142.24,"h":145.5218,"l":142.24,"n":116,"o":145.3,"t":"2026-06-17T04:00:00Z","v":2594,"vw":143.895176},{"c":142.7236,"h":143.57,"l":142.355,"n":126,"o":143.57,"t":"2026-06-18T04:00:00Z","v":3434,"vw":143.012963},{"c":142.3966,"h":143.14,"l":142.3966,"n":128,"o":142.8899,"t":"2026-06-22T04:00:00Z","v":4408,"vw":142.797987},{"c":142.0412,"h":142.94,"l":140.87,"n":150,"o":140.87,"t":"2026-06-23T04:00:00Z","v":8902,"vw":142.023287},{"c":142.6618,"h":142.79,"l":141.87,"n":120,"o":141.87,"t":"2026-06-24T04:00:00Z","v":1918,"vw":142.235171},{"c":143.8158,"h":144.49,"l":142.73,"n":199,"o":142.73,"t":"2026-06-25T04:00:00Z","v":8943,"vw":143.669111},{"c":143.6748,"h":144.02,"l":143.06,"n":100,"o":143.37,"t":"2026-06-26T04:00:00Z","v":3108,"vw":143.503904},{"c":143.3706,"h":143.55,"l":142.66,"n":124,"o":143.55,"t":"2026-06-29T04:00:00Z","v":2188,"vw":143.248024},{"c":142.9302,"h":143.31,"l":142.7441,"n":134,"o":143.31,"t":"2026-06-30T04:00:00Z","v":2752,"vw":143.111333},{"c":142.7364,"h":143.72,"l":142.5,"n":113,"o":142.5,"t":"2026-07-01T04:00:00Z","v":3312,"vw":143.228044},{"c":142.4265,"h":143.58,"l":141.635,"n":118,"o":143.58,"t":"2026-07-02T04:00:00Z","v":2087,"vw":142.618073},{"c":143.2329,"h":143.519,"l":142.49,"n":222,"o":142.58,"t":"2026-07-06T04:00:00Z","v":5900,"vw":142.987303},{"c":142.9203,"h":143.99,"l":142.57,"n":136,"o":143.99,"t":"2026-07-07T04:00:00Z","v":2815,"vw":143.113856},{"c":142.3167,"h":142.54,"l":141.24,"n":187,"o":142.54,"t":"2026-07-08T04:00:00Z","v":6470,"vw":141.725367},{"c":143.6768,"h":144.05,"l":143.39,"n":113,"o":143.39,"t":"2026-07-09T04:00:00Z","v":2380,"vw":143.896947},{"c":144.7984,"h":144.97,"l":144.19,"n":117,"o":144.19,"t":"2026-07-10T04:00:00Z","v":7323,"vw":144.916632},{"c":145.1349,"h":145.97,"l":144.93,"n":327,"o":144.93,"t":"2026-07-13T04:00:00Z","v":20441,"vw":145.244511},{"c":145.7476,"h":146.29,"l":144.87,"n":134,"o":146.29,"t":"2026-07-14T04:00:00Z","v":5828,"vw":145.148164},{"c":146.6816,"h":147.35,"l":146.26,"n":155,"o":147.35,"t":"2026-07-15T04:00:00Z","v":6444,"vw":146.74764},{"c":148.6362,"h":148.87,"l":146.73,"n":171,"o":146.73,"t":"2026-07-16T04:00:00Z","v":17825,"vw":147.068818},{"c":148.3477,"h":148.815,"l":148.1285,"n":142,"o":148.815,"t":"2026-07-17T04:00:00Z","v":3197,"vw":148.406175},{"c":147.3078,"h":148.78,"l":147.3078,"n":113,"o":148.78,"t":"2026-07-20T04:00:00Z","v":1990,"vw":147.966449},{"c":148.9792,"h":148.9792,"l":147.79,"n":175,"o":147.79,"t":"2026-07-21T04:00:00Z","v":5871,"vw":148.558513},{"c":149.8622,"h":150.6651,"l":149.55,"n":201,"o":149.55,"t":"2026-07-22T04:00:00Z","v":3120,"vw":149.871267},{"c":147.6718,"h":149.02,"l":147.385,"n":165,"o":149.02,"t":"2026-07-23T04:00:00Z","v":13443,"vw":147.906179},{"c":148.7484,"h":149.57,"l":147.9551,"n":161,"o":148.3,"t":"2026-07-24T04:00:00Z","v":6742,"vw":148.958369},{"c":149.2036,"h":149.72,"l":148.545,"n":220,"o":149.03,"t":"2026-07-27T04:00:00Z","v":5660,"vw":148.853143},{"c":150.1157,"h":150.23,"l":149.59,"n":188,"o":149.61,"t":"2026-07-28T04:00:00Z","v":4518,"vw":149.833115},{"c":149.98,"h":150.29,"l":149.91,"n":133,"o":150.015,"t":"2026-07-29T04:00:00Z","v":5421,"vw":150.052638},{"c":150.8471,"h":150.8471,"l":149.17,"n":152,"o":150.29,"t":"2026-07-30T04:00:00Z","v":9775,"vw":150.335901},{"c":149.3403,"h":151.16,"l":148.75,"n":140,"o":151.16,"t":"2026-07-31T04:00:00Z","v":5657,"vw":149.525346},{"c":149.6637,"h":151.29,"l":149.12,"n":146,"o":149.12,"t":"2026-08-03T04:00:00Z","v":4885,"vw":149.838889},{"c":152.16,"h":152.195,"l":150.39,"n":324,"o":150.5,"t":"2026-08-04T04:00:00Z","v":14398,"vw":152.025462},{"c":150.833,"h":152.68,"l":150.63,"n":232,"o":152.68,"t":"2026-08-05T04:00:00Z","v":16880,"vw":151.551233},{"c":149.7899,"h":151.28,"l":149.7899,"n":175,"o":151.28,"t":"2026-08-06T04:00:00Z","v":3441,"vw":150.754583},{"c":149.9746,"h":150.59,"l":149.83,"n":104,"o":150.31,"t":"2026-08-07T04:00:00Z","v":5681,"vw":150.406897},{"c":150.2755,"h":150.585,"l":150.04,"n":153,"o":150.04,"t":"2026-08-10T04:00:00Z","v":8821,"vw":150.439035},{"c":151.1348,"h":151.92,"l":150.07,"n":182,"o":150.07,"t":"2026-08-11T04:00:00Z","v":8219,"vw":151.650021},{"c":151.2353,"h":151.2353,"l":150.31,"n":158,"o":150.97,"t":"2026-08-12T04:00:00Z","v":3246,"vw":150.608982},{"c":152.2398,"h":152.2398,"l":151.23,"n":132,"o":151.23,"t":"2026-08-13T04:00:00Z","v":6293,"vw":151.946225},{"c":152.6232,"h":153.3,"l":152.41,"n":137,"o":152.79,"t":"2026-08-14T04:00:00Z","v":5916,"vw":152.8219},{"c":152.5381,"h":153.025,"l":152.16,"n":216,"o":152.935,"t":"2026-08-17T04:00:00Z","v":21506,"vw":152.427561},{"c":150.79,"h":152.42,"l":150.79,"n":148,"o":152.42,"t":"2026-08-18T04:00:00Z","v":5456,"vw":151.495884},{"c":149.89,"h":151.93,"l":149.7,"n":128,"o":151.93,"t":"2026-08-19T04:00:00Z","v":4523,"vw":150.925398},{"c":148.6621,"h":149.35,"l":148.6621,"n":125,"o":149.35,"t":"2026-08-20T04:00:00Z","v":2674,"vw":149.140788},{"c":150.57,"h":150.57,"l":149.7157,"n":109,"o":149.78,"t":"2026-08-21T04:00:00Z","v":4155,"vw":150.256916},{"c":148.7186,"h":150.69,"l":148.7186,"n":146,"o":150.59,"t":"2026-08-24T04:00:00Z","v":3158,"vw":149.813971},{"c":148.345,"h":148.345,"l":147.89,"n":149,"o":148.22,"t":"2026-08-25T04:00:00Z","v":2915,"vw":148.109225},{"c":149.4957,"h":149.61,"l":148,"n":120,"o":148,"t":"2026-08-26T04:00:00Z","v":3370,"vw":149.175015},{"c":149.4717,"h":149.615,"l":148.8,"n":112,"o":149.11,"t":"2026-08-27T04:00:00Z","v":1390,"vw":149.264003},{"c":149.4687,"h":150.26,"l":149.36,"n":131,"o":149.84,"t":"2026-08-28T04:00:00Z","v":3894,"vw":149.611267},{"c":149.1483,"h":150.4,"l":148.715,"n":168,"o":150.4,"t":"2026-08-31T04:00:00Z","v":3317,"vw":149.307156},{"c":148.7141,"h":149.4,"l":148.285,"n":143,"o":149.4,"t":"2026-09-01T04:00:00Z","v":14234,"vw":149.323595},{"c":150.9344,"h":151.44,"l":149.18,"n":144,"o":149.18,"t":"2026-09-02T04:00:00Z","v":4188,"vw":150.581463},{"c":151.4383,"h":151.89,"l":150.48,"n":122,"o":151.89,"t":"2026-09-03T04:00:00Z","v":2726,"vw":151.296173},{"c":152.0372,"h":152.22,"l":151.22,"n":96,"o":151.22,"t":"2026-09-04T04:00:00Z","v":2257,"vw":152.008764},{"c":150.5342,"h":152.53,"l":150.5342,"n":115,"o":152.53,"t":"2026-09-08T04:00:00Z","v":2354,"vw":151.653459},{"c":148.9757,"h":150.57,"l":148.87,"n":111,"o":150.57,"t":"2026-09-09T04:00:00Z","v":2071,"vw":149.39366},{"c":148.3771,"h":149.37,"l":148.28,"n":182,"o":149.16,"t":"2026-09-10T04:00:00Z","v":3096,"vw":148.609996},{"c":150.2132,"h":150.44,"l":150.2132,"n":87,"o":150.44,"t":"2026-09-11T04:00:00Z","v":811,"vw":150.44},{"c":148.5459,"h":149.46,"l":148.54,"n":104,"o":149.39,"t":"2026-09-14T04:00:00Z","v":1623,"vw":148.949024},{"c":148.6927,"h":149.0847,"l":148.41,"n":145,"o":148.41,"t":"2026-09-15T04:00:00Z","v":3107,"vw":148.758688},{"c":147.1769,"h":149.08,"l":147.1769,"n":111,"o":149.08,"t":"2026-09-16T04:00:00Z","v":1546,"vw":148.838769},{"c":147.612,"h":148.66,"l":147.612,"n":125,"o":148.66,"t":"2026-09-17T04:00:00Z","v":2586,"vw":148.259482},{"c":146.761,"h":147.45,"l":146.241,"n":127,"o":147.45,"t":"2026-09-18T04:00:00Z","v":4922,"vw":146.604986},{"c":145.2165,"h":147.28,"l":145.2165,"n":118,"o":147.28,"t":"2026-09-21T04:00:00Z","v":2327,"vw":146.047967},{"c":145.4996,"h":145.78,"l":145.27,"n":113,"o":145.62,"t":"2026-09-22T04:00:00Z","v":3706,"vw":145.483154},{"c":144.7289,"h":145.95,"l":144.7289,"n":153,"o":145.03,"t":"2026-09-23T04:00:00Z","v":3139,"vw":145.41138},{"c":143.8127,"h":144.76,"l":143.8127,"n":258,"o":144.76,"t":"2026-09-24T04:00:00Z","v":3427,"vw":144.167886},{"c":144.839,"h":144.839,"l":143.7,"n":134,"o":143.7,"t":"2026-09-25T04:00:00Z","v":5150,"vw":144.079443},{"c":143.37,"h":144.43,"l":143.195,"n":155,"o":144.43,"t":"2026-09-28T04:00:00Z","v":4065,"vw":143.738881},{"c":142.4703,"h":143.26,"l":142.1,"n":127,"o":143.26,"t":"2026-09-29T04:00:00Z","v":2791,"vw":142.398065},{"c":141.43,"h":142.65,"l":141.43,"n":134,"o":142.56,"t":"2026-09-30T04:00:00Z","v":4641,"vw":142.313619},{"c":143.6233,"h":143.8039,"l":141.73,"n":112,"o":141.73,"t":"2026-10-01T04:00:00Z","v":3349,"vw":143.049132},{"c":145.146,"h":145.5927,"l":144.66,"n":134,"o":144.66,"t":"2026-10-02T04:00:00Z","v":4785,"vw":145.070323},{"c":145.8663,"h":146.955,"l":144.385,"n":113,"o":144.385,"t":"2026-10-05T04:00:00Z","v":2315,"vw":145.49646},{"c":146.12,"h":146.495,"l":145.66,"n":163,"o":145.66,"t":"2026-10-06T04:00:00Z","v":90979,"vw":146.071725},{"c":143.89,"h":144.86,"l":143.27,"n":127,"o":144.86,"t":"2026-10-07T04:00:00Z","v":2702,"vw":143.900165},{"c":145.36,"h":145.46,"l":143.56,"n":122,"o":143.56,"t":"2026-10-08T04:00:00Z","v":3044,"vw":144.622262},{"c":144.5924,"h":145.64,"l":144.5924,"n":138,"o":145.64,"t":"2026-10-09T04:00:00Z","v":5048,"vw":145.15226},{"c":144.8786,"h":145.2301,"l":144.8786,"n":106,"o":145.03,"t":"2026-10-12T04:00:00Z","v":1629,"vw":144.979146},{"c":146.85,"h":146.85,"l":145.1803,"n":94,"o":145.1803,"t":"2026-10-13T04:00:00Z","v":2546,"vw":146.364452},{"c":144.8361,"h":145.419,"l":144.375,"n":101,"o":145.4165,"t":"2026-10-14T04:00:00Z","v":3531,"vw":144.933015},{"c":146.3614,"h":146.3614,"l":145.4886,"n":210,"o":145.56,"t":"2026-10-15T04:00:00Z","v":4362,"vw":145.974326},{"c":145.657,"h":147.5744,"l":145.657,"n":117,"o":146.86,"t":"2026-10-16T04:00:00Z","v":2511,"vw":146.511944},{"c":145.12,"h":146.17,"l":144.995,"n":184,"o":146.17,"t":"2026-10-19T04:00:00Z","v":9760,"vw":145.237052},{"c":146.7757,"h":146.7926,"l":145.59,"n":141,"o":145.59,"t":"2026-10-20T04:00:00Z","v":4085,"vw":146.158267},{"c":146.58,"h":147.5,"l":146.58,"n":132,"o":147.19,"t":"2026-10-21T04:00:00Z","v":6520,"vw":146.958677},{"c":146.7471,"h":146.7471,"l":144.96,"n":129,"o":145.54,"t":"2026-10-22T04:00:00Z","v":5773,"vw":145.678293}],"volatilityBars":[{"c":145.77,"h":145.78,"l":145.62,"n":8,"o":145.62,"t":"2026-09-22T13:30:00Z","v":850,"vw":145.728235},{"c":145.63,"h":145.63,"l":145.5827,"n":4,"o":145.5827,"t":"2026-09-22T15:15:00Z","v":266,"vw":145.606529},{"c":145.27,"h":145.27,"l":145.27,"n":1,"o":145.27,"t":"2026-09-22T15:30:00Z","v":1306,"vw":145.27},{"c":145.715,"h":145.715,"l":145.715,"n":2,"o":145.715,"t":"2026-09-22T16:00:00Z","v":125,"vw":145.715},{"c":145.51,"h":145.51,"l":145.51,"n":1,"o":145.51,"t":"2026-09-22T19:30:00Z","v":200,"vw":145.51},{"c":145.5725,"h":145.5725,"l":145.5725,"n":1,"o":145.5725,"t":"2026-09-22T19:45:00Z","v":100,"vw":145.5725},{"c":145.03,"h":145.03,"l":145.03,"n":4,"o":145.03,"t":"2026-09-23T13:30:00Z","v":143,"vw":145.03},{"c":145.74,"h":145.74,"l":145.74,"n":2,"o":145.74,"t":"2026-09-23T14:30:00Z","v":137,"vw":145.74},{"c":145.95,"h":145.95,"l":145.95,"n":2,"o":145.95,"t":"2026-09-23T16:15:00Z","v":648,"vw":145.95},{"c":144.96,"h":145.06,"l":144.85,"n":11,"o":145.06,"t":"2026-09-23T18:45:00Z","v":839,"vw":144.958007},{"c":145.165,"h":145.165,"l":145.165,"n":2,"o":145.165,"t":"2026-09-23T19:30:00Z","v":135,"vw":145.165},{"c":144,"h":144.76,"l":144,"n":11,"o":144.76,"t":"2026-09-24T13:30:00Z","v":293,"vw":144.453548},{"c":144.24,"h":144.24,"l":144.15,"n":4,"o":144.15,"t":"2026-09-24T13:45:00Z","v":304,"vw":144.180612},{"c":143.94,"h":144.085,"l":143.94,"n":8,"o":144.085,"t":"2026-09-24T16:15:00Z","v":777,"vw":144.039967},{"c":144.21,"h":144.21,"l":144.21,"n":2,"o":144.21,"t":"2026-09-24T18:30:00Z","v":165,"vw":144.21},{"c":143.7,"h":143.7,"l":143.7,"n":9,"o":143.7,"t":"2026-09-25T13:30:00Z","v":1098,"vw":143.7},{"c":143.93,"h":144.34,"l":143.85,"n":15,"o":144.34,"t":"2026-09-25T14:00:00Z","v":1460,"vw":144.121447},{"c":144.06,"h":144.06,"l":143.95,"n":3,"o":143.95,"t":"2026-09-25T14:15:00Z","v":252,"vw":144.005},{"c":143.93,"h":143.93,"l":143.93,"n":1,"o":143.93,"t":"2026-09-25T14:30:00Z","v":100,"vw":143.93},{"c":144.125,"h":144.125,"l":144.125,"n":1,"o":144.125,"t":"2026-09-25T15:00:00Z","v":100,"vw":144.125},{"c":144.12,"h":144.12,"l":144.12,"n":1,"o":144.12,"t":"2026-09-25T15:15:00Z","v":521,"vw":144.12},{"c":144.03,"h":144.03,"l":144.03,"n":1,"o":144.03,"t":"2026-09-25T15:30:00Z","v":144,"vw":144.03},{"c":144.73,"h":144.73,"l":144.671,"n":3,"o":144.671,"t":"2026-09-25T16:00:00Z","v":341,"vw":144.708372},{"c":144.475,"h":144.48,"l":144.475,"n":5,"o":144.48,"t":"2026-09-25T18:30:00Z","v":401,"vw":144.4775},{"c":144.45,"h":144.46,"l":144.45,"n":2,"o":144.46,"t":"2026-09-28T13:15:00Z","v":200,"vw":144.455},{"c":144.1013,"h":144.43,"l":144.1013,"n":7,"o":144.43,"t":"2026-09-28T13:30:00Z","v":434,"vw":144.257633},{"c":144.1,"h":144.22,"l":144.1,"n":5,"o":144.1,"t":"2026-09-28T13:45:00Z","v":600,"vw":144.168904},{"c":144.24,"h":144.24,"l":144.24,"n":1,"o":144.24,"t":"2026-09-28T14:15:00Z","v":100,"vw":144.24},{"c":143.195,"h":143.195,"l":143.195,"n":1,"o":143.195,"t":"2026-09-28T15:45:00Z","v":137,"vw":143.195},{"c":143.52,"h":143.52,"l":143.51,"n":4,"o":143.51,"t":"2026-09-28T16:45:00Z","v":502,"vw":143.513213},{"c":144.1,"h":144.1,"l":143.33,"n":3,"o":143.33,"t":"2026-09-28T17:00:00Z","v":337,"vw":143.677181},{"c":143.44,"h":143.44,"l":143.44,"n":1,"o":143.44,"t":"2026-09-28T19:00:00Z","v":196,"vw":143.44},{"c":143.7199,"h":143.7199,"l":143.7199,"n":1,"o":143.7199,"t":"2026-09-28T19:45:00Z","v":103,"vw":143.7199},{"c":143.37,"h":143.37,"l":143.37,"n":3,"o":143.37,"t":"2026-09-28T20:00:00Z","v":583,"vw":143.37},{"c":143.26,"h":143.26,"l":143.26,"n":8,"o":143.26,"t":"2026-09-29T13:30:00Z","v":162,"vw":143.26},{"c":142.5,"h":142.5,"l":142.45,"n":4,"o":142.45,"t":"2026-09-29T15:30:00Z","v":296,"vw":142.467668},{"c":142.3072,"h":142.3072,"l":142.3072,"n":2,"o":142.3072,"t":"2026-09-29T15:45:00Z","v":252,"vw":142.3072},{"c":142.105,"h":142.105,"l":142.1,"n":3,"o":142.1,"t":"2026-09-29T16:00:00Z","v":202,"vw":142.1025},{"c":142.365,"h":142.365,"l":142.365,"n":2,"o":142.365,"t":"2026-09-29T16:15:00Z","v":434,"vw":142.365},{"c":142.225,"h":142.225,"l":142.225,"n":2,"o":142.225,"t":"2026-09-29T16:45:00Z","v":167,"vw":142.225},{"c":142.245,"h":142.245,"l":142.245,"n":1,"o":142.245,"t":"2026-09-29T18:00:00Z","v":242,"vw":142.245},{"c":142.47,"h":142.47,"l":142.47,"n":1,"o":142.47,"t":"2026-09-29T19:45:00Z","v":104,"vw":142.47},{"c":142.56,"h":142.56,"l":142.56,"n":5,"o":142.56,"t":"2026-09-30T13:30:00Z","v":683,"vw":142.56},{"c":142.5053,"h":142.65,"l":142.455,"n":8,"o":142.62,"t":"2026-09-30T14:00:00Z","v":1201,"vw":142.533363},{"c":142.37,"h":142.37,"l":142.37,"n":1,"o":142.37,"t":"2026-09-30T14:45:00Z","v":130,"vw":142.37},{"c":142.51,"h":142.51,"l":142.51,"n":1,"o":142.51,"t":"2026-09-30T15:15:00Z","v":118,"vw":142.51},{"c":142.53,"h":142.53,"l":142.53,"n":1,"o":142.53,"t":"2026-09-30T15:30:00Z","v":122,"vw":142.53},{"c":142.315,"h":142.315,"l":142.315,"n":3,"o":142.315,"t":"2026-09-30T16:45:00Z","v":147,"vw":142.315},{"c":142.31,"h":142.31,"l":142.31,"n":4,"o":142.31,"t":"2026-09-30T17:45:00Z","v":142,"vw":142.31},{"c":142.1491,"h":142.1491,"l":142.1491,"n":1,"o":142.1491,"t":"2026-09-30T18:30:00Z","v":173,"vw":142.1491},{"c":142.11,"h":142.11,"l":142.11,"n":2,"o":142.11,"t":"2026-09-30T19:00:00Z","v":108,"vw":142.11},{"c":141.85,"h":141.85,"l":141.85,"n":2,"o":141.85,"t":"2026-09-30T19:15:00Z","v":146,"vw":141.85},{"c":141.865,"h":141.865,"l":141.73,"n":3,"o":141.73,"t":"2026-09-30T19:30:00Z","v":480,"vw":141.797525},{"c":141.43,"h":141.43,"l":141.43,"n":4,"o":141.43,"t":"2026-09-30T20:00:00Z","v":103,"vw":141.43},{"c":141.785,"h":141.87,"l":141.73,"n":9,"o":141.73,"t":"2026-10-01T14:45:00Z","v":812,"vw":141.793571},{"c":143.325,"h":143.325,"l":143.325,"n":1,"o":143.325,"t":"2026-10-01T17:45:00Z","v":1112,"vw":143.325},{"c":143.77,"h":143.77,"l":143.77,"n":3,"o":143.77,"t":"2026-10-01T18:15:00Z","v":624,"vw":143.77},{"c":143.8039,"h":143.8039,"l":143.8039,"n":1,"o":143.8039,"t":"2026-10-01T19:15:00Z","v":163,"vw":143.8039},{"c":144.87,"h":144.87,"l":144.66,"n":6,"o":144.66,"t":"2026-10-02T13:30:00Z","v":844,"vw":144.710179},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-02T13:45:00Z","v":241,"vw":145},{"c":145.03,"h":145.03,"l":145.03,"n":2,"o":145.03,"t":"2026-10-02T15:00:00Z","v":175,"vw":145.03},{"c":145.29,"h":145.29,"l":144.885,"n":8,"o":144.885,"t":"2026-10-02T15:30:00Z","v":1192,"vw":144.956669},{"c":145.5927,"h":145.5927,"l":145.5927,"n":2,"o":145.5927,"t":"2026-10-02T17:30:00Z","v":171,"vw":145.5927},{"c":145.4958,"h":145.52,"l":145.42,"n":6,"o":145.52,"t":"2026-10-02T19:00:00Z","v":736,"vw":145.489647},{"c":145.249,"h":145.249,"l":145.249,"n":2,"o":145.249,"t":"2026-10-02T19:45:00Z","v":422,"vw":145.249},{"c":144.385,"h":144.385,"l":144.385,"n":1,"o":144.385,"t":"2026-10-05T13:45:00Z","v":259,"vw":144.385},{"c":145.5844,"h":145.5844,"l":145.575,"n":4,"o":145.575,"t":"2026-10-05T14:15:00Z","v":546,"vw":145.58008},{"c":146.17,"h":146.17,"l":146.17,"n":1,"o":146.17,"t":"2026-10-05T16:00:00Z","v":100,"vw":146.17},{"c":146.955,"h":146.955,"l":146.955,"n":2,"o":146.955,"t":"2026-10-05T18:00:00Z","v":121,"vw":146.955},{"c":145.66,"h":145.66,"l":145.66,"n":5,"o":145.66,"t":"2026-10-06T13:30:00Z","v":190,"vw":145.66},{"c":146.06,"h":146.06,"l":146.06,"n":2,"o":146.06,"t":"2026-10-06T14:15:00Z","v":158,"vw":146.06},{"c":146.495,"h":146.495,"l":146.495,"n":1,"o":146.495,"t":"2026-10-06T15:15:00Z","v":167,"vw":146.495},{"c":146.06,"h":146.06,"l":146.06,"n":1,"o":146.06,"t":"2026-10-06T16:45:00Z","v":273,"vw":146.06},{"c":146.145,"h":146.145,"l":146.145,"n":1,"o":146.145,"t":"2026-10-06T17:00:00Z","v":101,"vw":146.145},{"c":146.12,"h":146.12,"l":146.12,"n":1,"o":146.12,"t":"2026-10-06T17:15:00Z","v":7003,"vw":146.12},{"c":145.91,"h":146.03,"l":145.91,"n":3,"o":146.03,"t":"2026-10-06T17:45:00Z","v":8949,"vw":146.028659},{"c":146.0799,"h":146.0799,"l":146.05,"n":3,"o":146.05,"t":"2026-10-06T18:00:00Z","v":484,"vw":146.071337},{"c":146.03,"h":146.03,"l":146.03,"n":1,"o":146.03,"t":"2026-10-06T18:15:00Z","v":530,"vw":146.03},{"c":146.26,"h":146.26,"l":146.26,"n":2,"o":146.26,"t":"2026-10-06T19:00:00Z","v":131,"vw":146.26},{"c":146.01,"h":146.01,"l":145.84,"n":33,"o":146.01,"t":"2026-10-06T19:45:00Z","v":4235,"vw":145.97772},{"c":146.12,"h":146.12,"l":146.12,"n":4,"o":146.12,"t":"2026-10-06T20:00:00Z","v":7966,"vw":146.12},{"c":144.86,"h":144.86,"l":144.86,"n":8,"o":144.86,"t":"2026-10-07T13:30:00Z","v":234,"vw":144.86},{"c":143.27,"h":143.27,"l":143.27,"n":2,"o":143.27,"t":"2026-10-07T15:00:00Z","v":140,"vw":143.27},{"c":143.46,"h":143.46,"l":143.425,"n":5,"o":143.425,"t":"2026-10-07T16:00:00Z","v":452,"vw":143.448282},{"c":144.01,"h":144.08,"l":144.01,"n":4,"o":144.08,"t":"2026-10-07T18:15:00Z","v":398,"vw":144.059695},{"c":143.95,"h":143.95,"l":143.95,"n":1,"o":143.95,"t":"2026-10-07T18:45:00Z","v":136,"vw":143.95},{"c":143.97,"h":143.97,"l":143.97,"n":2,"o":143.97,"t":"2026-10-07T19:15:00Z","v":124,"vw":143.97},{"c":143.89,"h":143.89,"l":143.89,"n":3,"o":143.89,"t":"2026-10-07T20:00:00Z","v":261,"vw":143.89},{"c":143.56,"h":143.56,"l":143.56,"n":6,"o":143.56,"t":"2026-10-08T13:30:00Z","v":823,"vw":143.56},{"c":145.46,"h":145.46,"l":145.46,"n":1,"o":145.46,"t":"2026-10-08T17:45:00Z","v":108,"vw":145.46},{"c":145.45,"h":145.45,"l":145.45,"n":2,"o":145.45,"t":"2026-10-08T18:00:00Z","v":400,"vw":145.45},{"c":145.1841,"h":145.1841,"l":145.1841,"n":2,"o":145.1841,"t":"2026-10-08T18:45:00Z","v":179,"vw":145.1841},{"c":145.445,"h":145.445,"l":145.445,"n":1,"o":145.445,"t":"2026-10-08T19:15:00Z","v":105,"vw":145.445},{"c":145.3638,"h":145.3638,"l":145.35,"n":2,"o":145.35,"t":"2026-10-08T19:30:00Z","v":250,"vw":145.35828},{"c":145.36,"h":145.36,"l":145.36,"n":4,"o":145.36,"t":"2026-10-08T20:00:00Z","v":103,"vw":145.36},{"c":145.64,"h":145.64,"l":145.64,"n":2,"o":145.64,"t":"2026-10-09T13:30:00Z","v":579,"vw":145.64},{"c":145.14,"h":145.14,"l":145.04,"n":6,"o":145.052,"t":"2026-10-09T15:30:00Z","v":732,"vw":145.081241},{"c":145.13,"h":145.14,"l":145.06,"n":12,"o":145.14,"t":"2026-10-09T15:45:00Z","v":1275,"vw":145.118325},{"c":145.009,"h":145.009,"l":145.009,"n":3,"o":145.009,"t":"2026-10-09T16:15:00Z","v":229,"vw":145.009},{"c":144.84,"h":144.92,"l":144.8311,"n":4,"o":144.92,"t":"2026-10-09T16:45:00Z","v":460,"vw":144.864367},{"c":145.2188,"h":145.31,"l":145.2188,"n":3,"o":145.31,"t":"2026-10-09T18:00:00Z","v":324,"vw":145.2644},{"c":145.175,"h":145.175,"l":145.175,"n":1,"o":145.175,"t":"2026-10-09T18:15:00Z","v":158,"vw":145.175},{"c":144.91,"h":144.91,"l":144.91,"n":1,"o":144.91,"t":"2026-10-09T18:30:00Z","v":307,"vw":144.91},{"c":145.03,"h":145.03,"l":145.03,"n":1,"o":145.03,"t":"2026-10-12T14:15:00Z","v":142,"vw":145.03},{"c":145.2301,"h":145.2301,"l":145.2301,"n":1,"o":145.2301,"t":"2026-10-12T17:45:00Z","v":129,"vw":145.2301},{"c":144.88,"h":144.88,"l":144.88,"n":1,"o":144.88,"t":"2026-10-12T18:30:00Z","v":100,"vw":144.88},{"c":144.9,"h":144.9,"l":144.9,"n":1,"o":144.9,"t":"2026-10-12T19:45:00Z","v":375,"vw":144.9},{"c":145.1803,"h":145.1803,"l":145.1803,"n":1,"o":145.1803,"t":"2026-10-13T14:30:00Z","v":264,"vw":145.1803},{"c":145.4201,"h":145.4201,"l":145.4201,"n":1,"o":145.4201,"t":"2026-10-13T15:30:00Z","v":100,"vw":145.4201},{"c":146.1,"h":146.12,"l":146.1,"n":3,"o":146.12,"t":"2026-10-13T16:45:00Z","v":381,"vw":146.106667},{"c":146.675,"h":146.675,"l":146.675,"n":1,"o":146.675,"t":"2026-10-13T19:15:00Z","v":100,"vw":146.675},{"c":146.839,"h":146.839,"l":146.8376,"n":3,"o":146.8376,"t":"2026-10-13T19:30:00Z","v":553,"vw":146.837967},{"c":146.83,"h":146.83,"l":146.83,"n":1,"o":146.83,"t":"2026-10-13T19:45:00Z","v":307,"vw":146.83},{"c":146.85,"h":146.85,"l":146.85,"n":1,"o":146.85,"t":"2026-10-13T20:00:00Z","v":100,"vw":146.85},{"c":145.419,"h":145.419,"l":145.4165,"n":4,"o":145.4165,"t":"2026-10-14T14:30:00Z","v":777,"vw":145.417225},{"c":145.18,"h":145.18,"l":145.18,"n":1,"o":145.18,"t":"2026-10-14T15:00:00Z","v":130,"vw":145.18},{"c":144.9689,"h":144.9689,"l":144.9689,"n":1,"o":144.9689,"t":"2026-10-14T15:30:00Z","v":116,"vw":144.9689},{"c":144.92,"h":144.92,"l":144.92,"n":1,"o":144.92,"t":"2026-10-14T16:00:00Z","v":500,"vw":144.92},{"c":144.555,"h":144.555,"l":144.555,"n":1,"o":144.555,"t":"2026-10-14T16:15:00Z","v":103,"vw":144.555},{"c":144.74,"h":144.74,"l":144.74,"n":1,"o":144.74,"t":"2026-10-14T16:45:00Z","v":260,"vw":144.74},{"c":144.375,"h":144.375,"l":144.375,"n":1,"o":144.375,"t":"2026-10-14T17:30:00Z","v":173,"vw":144.375},{"c":144.575,"h":144.575,"l":144.575,"n":3,"o":144.575,"t":"2026-10-14T18:30:00Z","v":121,"vw":144.575},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-14T18:45:00Z","v":362,"vw":144.5},{"c":144.66,"h":144.66,"l":144.66,"n":2,"o":144.66,"t":"2026-10-14T19:15:00Z","v":125,"vw":144.66},{"c":145.4886,"h":145.56,"l":145.4886,"n":11,"o":145.56,"t":"2026-10-15T13:30:00Z","v":657,"vw":145.536127},{"c":146.0199,"h":146.02,"l":145.95,"n":15,"o":145.99,"t":"2026-10-15T14:30:00Z","v":1430,"vw":145.997114},{"c":146.21,"h":146.2199,"l":146.21,"n":4,"o":146.2199,"t":"2026-10-15T15:15:00Z","v":280,"vw":146.215775},{"c":146.28,"h":146.28,"l":146.28,"n":1,"o":146.28,"t":"2026-10-15T15:45:00Z","v":528,"vw":146.28},{"c":146.1401,"h":146.1401,"l":146.14,"n":5,"o":146.14,"t":"2026-10-15T18:00:00Z","v":284,"vw":146.14005},{"c":146.86,"h":146.86,"l":146.86,"n":2,"o":146.86,"t":"2026-10-16T13:30:00Z","v":243,"vw":146.86},{"c":147.5744,"h":147.5744,"l":147.5744,"n":3,"o":147.5744,"t":"2026-10-16T14:30:00Z","v":167,"vw":147.5744},{"c":146.435,"h":146.435,"l":146.435,"n":2,"o":146.435,"t":"2026-10-16T16:15:00Z","v":175,"vw":146.435},{"c":146.45,"h":146.45,"l":146.45,"n":2,"o":146.45,"t":"2026-10-16T16:30:00Z","v":101,"vw":146.45},{"c":145.67,"h":145.67,"l":145.67,"n":1,"o":145.67,"t":"2026-10-16T18:00:00Z","v":100,"vw":145.67},{"c":145.72,"h":145.72,"l":145.7,"n":2,"o":145.7,"t":"2026-10-16T18:15:00Z","v":200,"vw":145.71},{"c":145.65,"h":146.17,"l":145.65,"n":5,"o":146.17,"t":"2026-10-19T14:00:00Z","v":473,"vw":145.912251},{"c":145.5151,"h":145.5151,"l":145.515,"n":3,"o":145.515,"t":"2026-10-19T16:30:00Z","v":218,"vw":145.51505},{"c":145.46,"h":145.54,"l":145.46,"n":2,"o":145.54,"t":"2026-10-19T17:30:00Z","v":465,"vw":145.522796},{"c":145.24,"h":145.45,"l":145.24,"n":4,"o":145.45,"t":"2026-10-19T18:15:00Z","v":632,"vw":145.341546},{"c":145.0575,"h":145.155,"l":144.995,"n":34,"o":145.08,"t":"2026-10-19T18:30:00Z","v":3102,"vw":145.089784},{"c":145.08,"h":145.23,"l":145,"n":15,"o":145.15,"t":"2026-10-19T18:45:00Z","v":1731,"vw":145.162283},{"c":145.1,"h":145.205,"l":145.1,"n":4,"o":145.15,"t":"2026-10-19T19:00:00Z","v":479,"vw":145.152219},{"c":145.08,"h":145.1263,"l":145.08,"n":2,"o":145.1263,"t":"2026-10-19T19:15:00Z","v":238,"vw":145.106846},{"c":145.12,"h":145.12,"l":145.12,"n":1,"o":145.12,"t":"2026-10-19T20:00:00Z","v":257,"vw":145.12},{"c":146,"h":146.31,"l":145.59,"n":10,"o":145.59,"t":"2026-10-20T13:45:00Z","v":1370,"vw":145.78166},{"c":146.23,"h":146.23,"l":146.23,"n":1,"o":146.23,"t":"2026-10-20T14:15:00Z","v":100,"vw":146.23},{"c":146.31,"h":146.31,"l":146.31,"n":2,"o":146.31,"t":"2026-10-20T14:30:00Z","v":108,"vw":146.31},{"c":146.555,"h":146.555,"l":146.52,"n":3,"o":146.53,"t":"2026-10-20T15:15:00Z","v":337,"vw":146.537196},{"c":146.5,"h":146.5,"l":146.5,"n":3,"o":146.5,"t":"2026-10-20T16:30:00Z","v":127,"vw":146.5},{"c":146.785,"h":146.7926,"l":146.705,"n":6,"o":146.7925,"t":"2026-10-20T19:45:00Z","v":562,"vw":146.758528},{"c":147.19,"h":147.19,"l":147.19,"n":3,"o":147.19,"t":"2026-10-21T13:30:00Z","v":237,"vw":147.19},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-21T13:45:00Z","v":100,"vw":147.5},{"c":147.2299,"h":147.2299,"l":147.2299,"n":1,"o":147.2299,"t":"2026-10-21T14:45:00Z","v":136,"vw":147.2299},{"c":147.02,"h":147.02,"l":146.97,"n":4,"o":146.97,"t":"2026-10-21T15:15:00Z","v":2564,"vw":146.97468},{"c":146.952,"h":147.03,"l":146.952,"n":9,"o":146.955,"t":"2026-10-21T15:30:00Z","v":989,"vw":146.985851},{"c":146.915,"h":146.915,"l":146.915,"n":2,"o":146.915,"t":"2026-10-21T16:00:00Z","v":200,"vw":146.915},{"c":146.76,"h":147.01,"l":146.76,"n":4,"o":147.01,"t":"2026-10-21T16:15:00Z","v":332,"vw":146.886847},{"c":146.59,"h":146.59,"l":146.59,"n":2,"o":146.59,"t":"2026-10-21T16:30:00Z","v":229,"vw":146.59},{"c":146.86,"h":146.865,"l":146.67,"n":10,"o":146.67,"t":"2026-10-21T17:15:00Z","v":589,"vw":146.81375},{"c":146.91,"h":146.91,"l":146.91,"n":3,"o":146.91,"t":"2026-10-21T18:00:00Z","v":337,"vw":146.91},{"c":146.58,"h":146.58,"l":146.58,"n":3,"o":146.58,"t":"2026-10-21T20:00:00Z","v":108,"vw":146.58},{"c":145.54,"h":145.54,"l":145.54,"n":5,"o":145.54,"t":"2026-10-22T13:30:00Z","v":287,"vw":145.54},{"c":144.96,"h":145.25,"l":144.96,"n":3,"o":145.25,"t":"2026-10-22T14:30:00Z","v":1359,"vw":145.051067},{"c":145.26,"h":145.26,"l":145.26,"n":2,"o":145.26,"t":"2026-10-22T15:00:00Z","v":824,"vw":145.26},{"c":145.8,"h":145.8,"l":145.8,"n":2,"o":145.8,"t":"2026-10-22T15:15:00Z","v":220,"vw":145.8},{"c":146.185,"h":146.185,"l":146.1,"n":7,"o":146.15,"t":"2026-10-22T16:15:00Z","v":1927,"vw":146.156046},{"c":146.65,"h":146.65,"l":146.65,"n":1,"o":146.65,"t":"2026-10-22T19:45:00Z","v":267,"vw":146.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.4455194189445368,"strike":154.58961162110927,"iv":0.24383561768125717,"gamma":0.03170139591312568,"theta":-0.05984933522850521,"vega":0.13071158036899178,"rho":0.02596678111666323,"breakevenPct":6.329277403133565},{"delta":0.3,"premium":1.6239647832591786,"strike":152.2603521674082,"iv":0.21403372446301425,"gamma":0.039499312908905106,"theta":-0.05852843102393408,"vega":0.14299231552378502,"rho":0.031154032652552215,"breakevenPct":4.8636170327505015},{"delta":0.35,"premium":1.8102370734593303,"strike":150.59841951027113,"iv":0.192543120055835,"gamma":0.04676802749862127,"theta":-0.05715249845321816,"vega":0.15223670913320192,"rho":0.03636199069738928,"breakevenPct":3.8580364339264457},{"delta":0.4,"premium":1.9716283967463726,"strike":149.28371603253626,"iv":0.17314111900520268,"gamma":0.05430350069188988,"theta":-0.05487113663001293,"vega":0.1587992217239995,"rho":0.04156951372175299,"breakevenPct":3.0721182423929734},{"delta":0.45,"premium":2.177384085579215,"strike":148.2116262863146,"iv":0.1596238821439854,"gamma":0.05998060622669263,"theta":-0.05205623955770817,"vega":0.16332734710073324,"rho":0.04714274926765023,"breakevenPct":2.48175968853478},{"delta":0.5,"premium":2.55012315270936,"strike":147.34975369458127,"iv":0.15840541871921182,"gamma":0.060739901477832516,"theta":-0.05254039408866995,"vega":0.16459014778325123,"rho":0.05268063263446078,"breakevenPct":2.148442352380828},{"delta":0.55,"premium":2.830359765051395,"strike":146.57856093979441,"iv":0.15162481644640233,"gamma":0.06304434654919237,"theta":-0.05103494860499266,"vega":0.16315638766519824,"rho":0.05813740513405117,"breakevenPct":1.8138830033750717},{"delta":0.6,"premium":3.1575787401574797,"strike":145.79133858267716,"iv":0.14515157480314958,"gamma":0.06441771653543309,"theta":-0.04901377952755905,"vega":0.15960629921259842,"rho":0.06360781983437923,"breakevenPct":1.500416241843724},{"delta":0.65,"premium":3.948657718120806,"strike":144.83557046979865,"iv":0.15844093959731542,"gamma":0.05642315436241611,"theta":-0.051606711409395975,"vega":0.1529241610738255,"rho":0.06922333486661636,"breakevenPct":1.3881897413437592},{"delta":0.7,"premium":4.45202922077922,"strike":143.99675324675326,"iv":0.15557857142857143,"gamma":0.053987987012987015,"theta":-0.04908474025974026,"vega":0.143849025974026,"rho":0.07474762991287145,"breakevenPct":1.159602109706064},{"delta":0.75,"premium":4.959334415584416,"strike":143.18506493506493,"iv":0.15022142857142856,"gamma":0.05098474025974026,"theta":-0.045269805194805196,"vega":0.1311055194805195,"rho":0.08031369218622916,"breakevenPct":0.9521819174957121},{"delta":0.8,"premium":5.582894736842107,"strike":142.2994555353902,"iv":0.1461277676950998,"gamma":0.04609673321234119,"theta":-0.041107441016333936,"vega":0.11538003629764064,"rho":0.08586288606283743,"breakevenPct":0.7736100217532886},{"delta":0.85,"premium":6.545418848167538,"strike":141.12303664921467,"iv":0.14718010471204188,"gamma":0.03824895287958116,"theta":-0.03715680628272251,"vega":0.09630706806282724,"rho":0.0913134746086762,"breakevenPct":0.6278526099542796},{"delta":0.9,"premium":7.21814381270903,"strike":140.24247491638795,"iv":0.13560685618729096,"gamma":0.030809531772575248,"theta":-0.030361036789297653,"vega":0.07190150501672238,"rho":0.09696495613078812,"breakevenPct":0.486223393237077}],"put":[{"delta":0.25,"premium":1.8412657662206475,"strike":139.91265766220647,"iv":0.2880017550923622,"gamma":0.02681966832374555,"theta":-0.060844114552276216,"vega":0.1307389464292697,"rho":-0.032065697893492555,"breakevenPct":5.912013323611953},{"delta":0.3,"premium":2.0612792637917217,"strike":142.22558527583445,"iv":0.2536184815875299,"gamma":0.03335563654016052,"theta":-0.057483822344135,"vega":0.1430105240324185,"rho":-0.038425989736114954,"breakevenPct":4.485808569952851},{"delta":0.35,"premium":2.255189832977083,"strike":144.01887211991667,"iv":0.2246452905104889,"gamma":0.04006505187801249,"theta":-0.05304692849296218,"vega":0.15240892407995996,"rho":-0.04476584951505395,"breakevenPct":3.395922449615977},{"delta":0.4,"premium":2.5798913043478264,"strike":145.243961352657,"iv":0.21155289855072465,"gamma":0.04415144927536232,"theta":-0.05161690821256039,"vega":0.15965144927536232,"rho":-0.05067003356899767,"breakevenPct":2.782358187446849},{"delta":0.45,"premium":2.8482142857142856,"strike":146.39285714285714,"iv":0.19641785714285714,"gamma":0.04871071428571429,"theta":-0.047967857142857145,"vega":0.1634642857142857,"rho":-0.056941994068081224,"breakevenPct":2.1822967151358577},{"delta":0.5,"premium":3.4039934354485784,"strike":147.4617067833698,"iv":0.19793435448577681,"gamma":0.048799124726477024,"theta":-0.04800087527352298,"vega":0.16475382932166302,"rho":-0.06319436939912403,"breakevenPct":1.832667665717935},{"delta":0.55,"premium":4.258953488372094,"strike":148.5906976744186,"iv":0.21235348837209303,"gamma":0.04499581395348837,"theta":-0.05074093023255814,"vega":0.16345953488372092,"rho":-0.06947797560814073,"breakevenPct":1.6459308660637795},{"delta":0.6,"premium":4.971896551724138,"strike":149.7448275862069,"iv":0.21387862068965519,"gamma":0.043629655172413795,"theta":-0.04891241379310345,"vega":0.1596206896551724,"rho":-0.07577366570596475,"breakevenPct":1.3452865273093861},{"delta":0.65,"premium":5.975648414985592,"strike":151.10086455331412,"iv":0.22214380403458214,"gamma":0.040268011527377516,"theta":-0.04771844380403458,"vega":0.15318472622478385,"rho":-0.08220810086243364,"breakevenPct":1.1052237909106648},{"delta":0.7,"premium":7.237499999999998,"strike":152.69117647058823,"iv":0.23252794117647055,"gamma":0.0361264705882353,"theta":-0.045754411764705884,"vega":0.14369117647058824,"rho":-0.0887876679255897,"breakevenPct":0.8813963133934204},{"delta":0.75,"premium":8.979411764705883,"strike":154.72426470588235,"iv":0.24885551470588235,"gamma":0.030879044117647053,"theta":-0.0435547794117647,"vega":0.13134044117647056,"rho":-0.09568496840026189,"breakevenPct":0.6829757172874363},{"delta":0.8,"premium":11.388128930817611,"strike":157.39465408805032,"iv":0.2707429245283019,"gamma":0.024765880503144655,"theta":-0.040264779874213834,"vega":0.11510188679245283,"rho":-0.1030705948575458,"breakevenPct":0.5046606323172875}]},"raw":{"call":[{"delta":0.25,"premium":1.4455194189445368,"strike":154.58961162110927,"iv":0.24383561768125717,"gamma":0.03170139591312568,"theta":-0.05984933522850521,"vega":0.13071158036899178,"rho":0.02596678111666323,"breakevenPct":6.329277403133565},{"delta":0.3,"premium":1.6239647832591786,"strike":152.2603521674082,"iv":0.21403372446301425,"gamma":0.039499312908905106,"theta":-0.05852843102393408,"vega":0.14299231552378502,"rho":0.031154032652552215,"breakevenPct":4.8636170327505015},{"delta":0.35,"premium":1.8102370734593303,"strike":150.59841951027113,"iv":0.192543120055835,"gamma":0.04676802749862127,"theta":-0.05715249845321816,"vega":0.15223670913320192,"rho":0.03636199069738928,"breakevenPct":3.8580364339264457},{"delta":0.4,"premium":1.9716283967463726,"strike":149.28371603253626,"iv":0.17314111900520268,"gamma":0.05430350069188988,"theta":-0.05487113663001293,"vega":0.1587992217239995,"rho":0.04156951372175299,"breakevenPct":3.0721182423929734},{"delta":0.45,"premium":2.177384085579215,"strike":148.2116262863146,"iv":0.1596238821439854,"gamma":0.05998060622669263,"theta":-0.05205623955770817,"vega":0.16332734710073324,"rho":0.04714274926765023,"breakevenPct":2.48175968853478},{"delta":0.5,"premium":2.55012315270936,"strike":147.34975369458127,"iv":0.15840541871921182,"gamma":0.060739901477832516,"theta":-0.05254039408866995,"vega":0.16459014778325123,"rho":0.05268063263446078,"breakevenPct":2.148442352380828},{"delta":0.55,"premium":2.830359765051395,"strike":146.57856093979441,"iv":0.15162481644640233,"gamma":0.06304434654919237,"theta":-0.05103494860499266,"vega":0.16315638766519824,"rho":0.05813740513405117,"breakevenPct":1.8138830033750717},{"delta":0.6,"premium":3.1575787401574797,"strike":145.79133858267716,"iv":0.14515157480314958,"gamma":0.06441771653543309,"theta":-0.04901377952755905,"vega":0.15960629921259842,"rho":0.06360781983437923,"breakevenPct":1.500416241843724},{"delta":0.65,"premium":3.948657718120806,"strike":144.83557046979865,"iv":0.15844093959731542,"gamma":0.05642315436241611,"theta":-0.051606711409395975,"vega":0.1529241610738255,"rho":0.06922333486661636,"breakevenPct":1.3881897413437592},{"delta":0.7,"premium":4.45202922077922,"strike":143.99675324675326,"iv":0.15557857142857143,"gamma":0.053987987012987015,"theta":-0.04908474025974026,"vega":0.143849025974026,"rho":0.07474762991287145,"breakevenPct":1.159602109706064},{"delta":0.75,"premium":4.959334415584416,"strike":143.18506493506493,"iv":0.15022142857142856,"gamma":0.05098474025974026,"theta":-0.045269805194805196,"vega":0.1311055194805195,"rho":0.08031369218622916,"breakevenPct":0.9521819174957121},{"delta":0.8,"premium":5.582894736842107,"strike":142.2994555353902,"iv":0.1461277676950998,"gamma":0.04609673321234119,"theta":-0.041107441016333936,"vega":0.11538003629764064,"rho":0.08586288606283743,"breakevenPct":0.7736100217532886},{"delta":0.85,"premium":6.545418848167538,"strike":141.12303664921467,"iv":0.14718010471204188,"gamma":0.03824895287958116,"theta":-0.03715680628272251,"vega":0.09630706806282724,"rho":0.0913134746086762,"breakevenPct":0.6278526099542796},{"delta":0.9,"premium":7.21814381270903,"strike":140.24247491638795,"iv":0.13560685618729096,"gamma":0.030809531772575248,"theta":-0.030361036789297653,"vega":0.07190150501672238,"rho":0.09696495613078812,"breakevenPct":0.486223393237077}],"put":[{"delta":0.25,"premium":1.8412657662206475,"strike":139.91265766220647,"iv":0.2880017550923622,"gamma":0.02681966832374555,"theta":-0.060844114552276216,"vega":0.1307389464292697,"rho":-0.032065697893492555,"breakevenPct":5.912013323611953},{"delta":0.3,"premium":2.0612792637917217,"strike":142.22558527583445,"iv":0.2536184815875299,"gamma":0.03335563654016052,"theta":-0.057483822344135,"vega":0.1430105240324185,"rho":-0.038425989736114954,"breakevenPct":4.485808569952851},{"delta":0.35,"premium":2.255189832977083,"strike":144.01887211991667,"iv":0.2246452905104889,"gamma":0.04006505187801249,"theta":-0.05304692849296218,"vega":0.15240892407995996,"rho":-0.04476584951505395,"breakevenPct":3.395922449615977},{"delta":0.4,"premium":2.5798913043478264,"strike":145.243961352657,"iv":0.21155289855072465,"gamma":0.04415144927536232,"theta":-0.05161690821256039,"vega":0.15965144927536232,"rho":-0.05067003356899767,"breakevenPct":2.782358187446849},{"delta":0.45,"premium":2.8482142857142856,"strike":146.39285714285714,"iv":0.19641785714285714,"gamma":0.04871071428571429,"theta":-0.047967857142857145,"vega":0.1634642857142857,"rho":-0.056941994068081224,"breakevenPct":2.1822967151358577},{"delta":0.5,"premium":3.4039934354485784,"strike":147.4617067833698,"iv":0.19793435448577681,"gamma":0.048799124726477024,"theta":-0.04800087527352298,"vega":0.16475382932166302,"rho":-0.06319436939912403,"breakevenPct":1.832667665717935},{"delta":0.55,"premium":4.258953488372094,"strike":148.5906976744186,"iv":0.21235348837209303,"gamma":0.04499581395348837,"theta":-0.05074093023255814,"vega":0.16345953488372092,"rho":-0.06947797560814073,"breakevenPct":1.6459308660637795},{"delta":0.6,"premium":4.971896551724138,"strike":149.7448275862069,"iv":0.21387862068965519,"gamma":0.043629655172413795,"theta":-0.04891241379310345,"vega":0.1596206896551724,"rho":-0.07577366570596475,"breakevenPct":1.3452865273093861},{"delta":0.65,"premium":5.975648414985592,"strike":151.10086455331412,"iv":0.22214380403458214,"gamma":0.040268011527377516,"theta":-0.04771844380403458,"vega":0.15318472622478385,"rho":-0.08220810086243364,"breakevenPct":1.1052237909106648},{"delta":0.7,"premium":7.237499999999998,"strike":152.69117647058823,"iv":0.23252794117647055,"gamma":0.0361264705882353,"theta":-0.045754411764705884,"vega":0.14369117647058824,"rho":-0.0887876679255897,"breakevenPct":0.8813963133934204},{"delta":0.75,"premium":8.979411764705883,"strike":154.72426470588235,"iv":0.24885551470588235,"gamma":0.030879044117647053,"theta":-0.0435547794117647,"vega":0.13134044117647056,"rho":-0.09568496840026189,"breakevenPct":0.6829757172874363},{"delta":0.8,"premium":11.388128930817611,"strike":157.39465408805032,"iv":0.2707429245283019,"gamma":0.024765880503144655,"theta":-0.040264779874213834,"vega":0.11510188679245283,"rho":-0.1030705948575458,"breakevenPct":0.5046606323172875}]}},"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"}}