{"symbol":"RZV","url":"https://intraalpha.com/companies/RZV","capturedAt":"2026-10-23T00:21:58.281Z","state":"partial","quote":{"symbol":"RZV","last_price":143.9184,"prev_close":141.1849,"regular_close":143.9184,"change":2.7335,"change_pct":1.9361,"regular_change":2.7335,"regular_change_pct":1.9361,"extended_change":0,"extended_change_pct":0,"bid":133.46,"ask":149.58,"bid_size":100,"ask_size":100,"volume":1370,"vwap":141.45,"open":141.45,"high":143.9184,"low":141.45,"close":143.9184,"trade_count":96,"last_trade_at":"2026-10-23T00:00:00.006438227Z","last_quote_at":"2026-10-22T20:00:02.104247973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.176Z","bars":[{"c":142.51,"h":142.51,"l":142.51,"n":2,"o":142.51,"t":"2026-10-16T14:15:00Z","v":125,"vw":142.51},{"c":142.2976,"h":142.48,"l":142.2976,"n":4,"o":142.48,"t":"2026-10-16T15:30:00Z","v":306,"vw":142.3888},{"c":140.356,"h":140.356,"l":140.356,"n":1,"o":140.356,"t":"2026-10-16T19:05:00Z","v":281,"vw":140.356},{"c":140.76,"h":140.76,"l":140.76,"n":3,"o":140.76,"t":"2026-10-16T20:00:00Z","v":102,"vw":140.76},{"c":141.07,"h":141.07,"l":141.07,"n":9,"o":141.07,"t":"2026-10-19T13:30:00Z","v":283,"vw":141.07},{"c":140.67,"h":140.67,"l":140.67,"n":4,"o":140.67,"t":"2026-10-19T14:20:00Z","v":163,"vw":140.67},{"c":139.83,"h":139.83,"l":139.83,"n":1,"o":139.83,"t":"2026-10-19T14:50:00Z","v":183,"vw":139.83},{"c":140.6,"h":140.6,"l":140.6,"n":2,"o":140.6,"t":"2026-10-19T15:55:00Z","v":114,"vw":140.6},{"c":139.99,"h":140.13,"l":139.99,"n":2,"o":140.13,"t":"2026-10-19T16:40:00Z","v":5742,"vw":140.006238},{"c":140.135,"h":140.14,"l":140.02,"n":7,"o":140.135,"t":"2026-10-19T16:45:00Z","v":650,"vw":140.097917},{"c":140.155,"h":140.16,"l":140.15,"n":5,"o":140.15,"t":"2026-10-19T16:50:00Z","v":401,"vw":140.15375},{"c":139.746,"h":139.966,"l":139.746,"n":4,"o":139.966,"t":"2026-10-19T18:50:00Z","v":642,"vw":139.80118},{"c":139.89,"h":139.89,"l":139.89,"n":1,"o":139.89,"t":"2026-10-19T19:40:00Z","v":179,"vw":139.89},{"c":139.98,"h":139.98,"l":139.98,"n":6,"o":139.98,"t":"2026-10-19T20:00:00Z","v":133,"vw":139.98},{"c":140.01,"h":140.11,"l":140,"n":9,"o":140,"t":"2026-10-20T13:40:00Z","v":3685,"vw":140.029797},{"c":141.78,"h":141.85,"l":141.75,"n":4,"o":141.75,"t":"2026-10-20T15:10:00Z","v":400,"vw":141.7825},{"c":141.44,"h":141.44,"l":141.44,"n":1,"o":141.44,"t":"2026-10-20T15:30:00Z","v":100,"vw":141.44},{"c":141.39,"h":141.39,"l":141.34,"n":3,"o":141.34,"t":"2026-10-20T16:00:00Z","v":298,"vw":141.365},{"c":141.248,"h":141.248,"l":141.1675,"n":5,"o":141.1675,"t":"2026-10-20T18:25:00Z","v":822,"vw":141.22805},{"c":141.32,"h":141.32,"l":141.32,"n":1,"o":141.32,"t":"2026-10-20T19:55:00Z","v":200,"vw":141.32},{"c":141.65,"h":141.65,"l":141.65,"n":2,"o":141.65,"t":"2026-10-20T20:00:00Z","v":101,"vw":141.65},{"c":141.0588,"h":141.0588,"l":141.0588,"n":1,"o":141.0588,"t":"2026-10-21T14:05:00Z","v":134,"vw":141.0588},{"c":141.435,"h":141.435,"l":141.435,"n":1,"o":141.435,"t":"2026-10-21T14:45:00Z","v":189,"vw":141.435},{"c":141.25,"h":141.25,"l":141.25,"n":1,"o":141.25,"t":"2026-10-21T15:00:00Z","v":100,"vw":141.25},{"c":141.62,"h":141.62,"l":141.62,"n":3,"o":141.62,"t":"2026-10-21T16:35:00Z","v":166,"vw":141.62},{"c":141.45,"h":141.45,"l":141.45,"n":5,"o":141.45,"t":"2026-10-22T13:30:00Z","v":380,"vw":141.45}],"history":[{"c":108.1159,"h":110.7,"l":108.1159,"n":87,"o":110.7,"t":"2024-10-21T04:00:00Z","v":5042,"vw":108.678868},{"c":107.6943,"h":107.75,"l":107.2351,"n":69,"o":107.75,"t":"2024-10-22T04:00:00Z","v":2169,"vw":107.576739},{"c":106.7372,"h":107.44,"l":105.8852,"n":64,"o":107.36,"t":"2024-10-23T04:00:00Z","v":2213,"vw":106.513815},{"c":107.2384,"h":107.35,"l":106.3601,"n":86,"o":107.35,"t":"2024-10-24T04:00:00Z","v":6911,"vw":106.935042},{"c":106.8091,"h":108.07,"l":106.8,"n":59,"o":108.07,"t":"2024-10-25T04:00:00Z","v":8669,"vw":107.799104},{"c":108.65,"h":109.2415,"l":108.63,"n":70,"o":108.63,"t":"2024-10-28T04:00:00Z","v":15202,"vw":108.991818},{"c":107.7009,"h":108.0599,"l":107.55,"n":76,"o":107.83,"t":"2024-10-29T04:00:00Z","v":4103,"vw":107.705531},{"c":107.5734,"h":108.73,"l":107.5734,"n":47,"o":108.73,"t":"2024-10-30T04:00:00Z","v":975,"vw":108.259253},{"c":105.7693,"h":107.48,"l":105.7693,"n":74,"o":107.48,"t":"2024-10-31T04:00:00Z","v":3341,"vw":106.576252},{"c":106.2131,"h":106.86,"l":106.2131,"n":82,"o":106.86,"t":"2024-11-01T04:00:00Z","v":999,"vw":106.676393},{"c":106.8852,"h":107.2011,"l":105.65,"n":56,"o":105.65,"t":"2024-11-04T05:00:00Z","v":2580,"vw":106.591469},{"c":109.2071,"h":109.2071,"l":106.06,"n":51,"o":106.06,"t":"2024-11-05T05:00:00Z","v":14760,"vw":108.807174},{"c":116.52,"h":117.56,"l":114.16,"n":161,"o":114.16,"t":"2024-11-06T05:00:00Z","v":20261,"vw":116.777962},{"c":115.6771,"h":116.91,"l":115.6771,"n":120,"o":115.98,"t":"2024-11-07T05:00:00Z","v":5819,"vw":116.123985},{"c":115.8045,"h":116.06,"l":115.34,"n":68,"o":115.8,"t":"2024-11-08T05:00:00Z","v":2828,"vw":115.770547},{"c":117.5559,"h":118.06,"l":117.2855,"n":110,"o":117.56,"t":"2024-11-11T05:00:00Z","v":10396,"vw":117.859142},{"c":115.4049,"h":117.32,"l":115.005,"n":119,"o":116.57,"t":"2024-11-12T05:00:00Z","v":6398,"vw":115.54101},{"c":114.5963,"h":117.1,"l":114.5963,"n":89,"o":116.5403,"t":"2024-11-13T05:00:00Z","v":4853,"vw":115.771398},{"c":113.9083,"h":114.83,"l":113.7418,"n":65,"o":114.83,"t":"2024-11-14T05:00:00Z","v":8343,"vw":114.582005},{"c":113.3551,"h":114.85,"l":112.7848,"n":84,"o":114,"t":"2024-11-15T05:00:00Z","v":2670,"vw":113.760796},{"c":113.0281,"h":113.83,"l":113.0281,"n":85,"o":113.7889,"t":"2024-11-18T05:00:00Z","v":3279,"vw":113.63654},{"c":112.8063,"h":112.8063,"l":111.74,"n":80,"o":111.93,"t":"2024-11-19T05:00:00Z","v":4121,"vw":112.344631},{"c":112.5767,"h":112.5767,"l":111.9311,"n":115,"o":112.55,"t":"2024-11-20T05:00:00Z","v":7664,"vw":112.232526},{"c":114.8526,"h":115.27,"l":113.33,"n":188,"o":113.33,"t":"2024-11-21T05:00:00Z","v":29529,"vw":114.571665},{"c":116.7588,"h":116.98,"l":116.2527,"n":72,"o":116.3485,"t":"2024-11-22T05:00:00Z","v":6553,"vw":116.560705},{"c":119.2159,"h":120.255,"l":118.21,"n":65,"o":118.21,"t":"2024-11-25T05:00:00Z","v":2639,"vw":119.854463},{"c":118.37,"h":118.37,"l":117.7,"n":72,"o":117.91,"t":"2024-11-26T05:00:00Z","v":2782,"vw":117.972196},{"c":118.1766,"h":118.67,"l":118.05,"n":39,"o":118.33,"t":"2024-11-27T05:00:00Z","v":2619,"vw":118.344292},{"c":118.479,"h":118.479,"l":118.32,"n":42,"o":118.32,"t":"2024-11-29T05:00:00Z","v":4031,"vw":118.3861},{"c":119.3637,"h":119.3637,"l":118.2602,"n":50,"o":118.2602,"t":"2024-12-02T05:00:00Z","v":1694,"vw":118.568056},{"c":118.2995,"h":118.5471,"l":117.74,"n":65,"o":117.74,"t":"2024-12-03T05:00:00Z","v":3398,"vw":117.847346},{"c":118.7336,"h":118.8,"l":117.74,"n":79,"o":118.8,"t":"2024-12-04T05:00:00Z","v":5612,"vw":118.679744},{"c":117.12,"h":119.0399,"l":117.12,"n":191,"o":118.29,"t":"2024-12-05T05:00:00Z","v":10454,"vw":117.5439},{"c":117.4812,"h":117.74,"l":116.92,"n":79,"o":117.74,"t":"2024-12-06T05:00:00Z","v":3248,"vw":117.333944},{"c":118.0388,"h":119.8,"l":117.96,"n":116,"o":117.96,"t":"2024-12-09T05:00:00Z","v":5675,"vw":118.503156},{"c":118.2295,"h":119.2663,"l":117.52,"n":72,"o":117.52,"t":"2024-12-10T05:00:00Z","v":2138,"vw":118.272049},{"c":119.2172,"h":119.4299,"l":118.96,"n":94,"o":119.11,"t":"2024-12-11T05:00:00Z","v":2537,"vw":119.215597},{"c":118.1799,"h":118.75,"l":118.1799,"n":66,"o":118.75,"t":"2024-12-12T05:00:00Z","v":1557,"vw":118.508225},{"c":117.4543,"h":117.4543,"l":117.12,"n":91,"o":117.12,"t":"2024-12-13T05:00:00Z","v":1767,"vw":117.232902},{"c":117.3671,"h":117.86,"l":117.3671,"n":84,"o":117.86,"t":"2024-12-16T05:00:00Z","v":2385,"vw":117.625229},{"c":115.6625,"h":116.74,"l":115.4425,"n":122,"o":116.74,"t":"2024-12-17T05:00:00Z","v":2831,"vw":115.979307},{"c":111.0016,"h":116.265,"l":110.12,"n":158,"o":115.75,"t":"2024-12-18T05:00:00Z","v":7173,"vw":113.731667},{"c":110.5795,"h":112.6194,"l":110.2998,"n":127,"o":112.05,"t":"2024-12-19T05:00:00Z","v":8685,"vw":110.701044},{"c":111.0514,"h":112.48,"l":111.0514,"n":99,"o":111.49,"t":"2024-12-20T05:00:00Z","v":17250,"vw":111.577093},{"c":110.6009,"h":110.89,"l":109.9,"n":137,"o":110.28,"t":"2024-12-23T05:00:00Z","v":24567,"vw":109.952495},{"c":111.4296,"h":111.4296,"l":109.48,"n":58,"o":111.14,"t":"2024-12-24T05:00:00Z","v":5041,"vw":110.457892},{"c":112.4925,"h":112.4925,"l":110.69,"n":104,"o":111.15,"t":"2024-12-26T05:00:00Z","v":2736,"vw":111.837667},{"c":110.8972,"h":112.07,"l":110.4468,"n":99,"o":112.07,"t":"2024-12-27T05:00:00Z","v":3530,"vw":111.165852},{"c":110.1342,"h":110.205,"l":109.47,"n":105,"o":109.47,"t":"2024-12-30T05:00:00Z","v":2021,"vw":109.997736},{"c":111.3662,"h":111.4476,"l":111.15,"n":58,"o":111.15,"t":"2024-12-31T05:00:00Z","v":2341,"vw":111.367062},{"c":111.5126,"h":113.3863,"l":111.165,"n":116,"o":112.78,"t":"2025-01-02T05:00:00Z","v":8721,"vw":112.463893},{"c":112.0225,"h":112.06,"l":111.1987,"n":101,"o":112.06,"t":"2025-01-03T05:00:00Z","v":6339,"vw":111.777676},{"c":112.031,"h":113.78,"l":111.92,"n":86,"o":112.57,"t":"2025-01-06T05:00:00Z","v":3766,"vw":113.031145},{"c":111.4143,"h":111.4143,"l":111,"n":46,"o":111.2,"t":"2025-01-07T05:00:00Z","v":1624,"vw":111.094875},{"c":110.5452,"h":110.5452,"l":109.445,"n":82,"o":110.12,"t":"2025-01-08T05:00:00Z","v":4964,"vw":110.256453},{"c":108.69,"h":109.52,"l":108.0801,"n":133,"o":109.52,"t":"2025-01-10T05:00:00Z","v":3578,"vw":108.690971},{"c":109.4064,"h":109.48,"l":108.015,"n":116,"o":108.015,"t":"2025-01-13T05:00:00Z","v":92850,"vw":109.251006},{"c":110.47,"h":110.47,"l":109.4,"n":123,"o":110,"t":"2025-01-14T05:00:00Z","v":90229,"vw":109.890191},{"c":112.05,"h":113.44,"l":111.73,"n":229,"o":112.56,"t":"2025-01-15T05:00:00Z","v":25138,"vw":112.250054},{"c":112.46,"h":112.73,"l":111.5785,"n":119,"o":112.04,"t":"2025-01-16T05:00:00Z","v":6293,"vw":112.221125},{"c":112.7637,"h":112.853,"l":112.2145,"n":86,"o":112.2999,"t":"2025-01-17T05:00:00Z","v":5276,"vw":112.408148},{"c":114.6352,"h":114.685,"l":114,"n":96,"o":114,"t":"2025-01-21T05:00:00Z","v":2474,"vw":114.29388},{"c":112.5349,"h":114.21,"l":112.5349,"n":76,"o":114.21,"t":"2025-01-22T05:00:00Z","v":3894,"vw":113.36493},{"c":113.83,"h":113.87,"l":111.97,"n":90,"o":111.97,"t":"2025-01-23T05:00:00Z","v":3482,"vw":113.568459},{"c":114.2758,"h":114.59,"l":113.71,"n":43,"o":113.71,"t":"2025-01-24T05:00:00Z","v":1203,"vw":113.996957},{"c":115.1622,"h":115.25,"l":113.74,"n":56,"o":113.74,"t":"2025-01-27T05:00:00Z","v":3186,"vw":114.645418},{"c":113.9098,"h":114.577,"l":113.58,"n":67,"o":114.577,"t":"2025-01-28T05:00:00Z","v":2057,"vw":114.060081},{"c":113.5532,"h":113.5532,"l":112.9,"n":51,"o":113.41,"t":"2025-01-29T05:00:00Z","v":1742,"vw":113.343487},{"c":113.9979,"h":114.87,"l":113.9979,"n":82,"o":114.87,"t":"2025-01-30T05:00:00Z","v":4215,"vw":114.331101},{"c":112.5013,"h":114.1,"l":111.98,"n":109,"o":113.64,"t":"2025-01-31T05:00:00Z","v":7998,"vw":112.239142},{"c":109.6976,"h":110.9582,"l":108.9532,"n":158,"o":109.78,"t":"2025-02-03T05:00:00Z","v":10931,"vw":110.22464},{"c":111.4641,"h":111.4641,"l":109.5274,"n":99,"o":109.5274,"t":"2025-02-04T05:00:00Z","v":2923,"vw":110.96235},{"c":111.4501,"h":111.485,"l":111.28,"n":79,"o":111.485,"t":"2025-02-05T05:00:00Z","v":1123,"vw":111.434631},{"c":111.0903,"h":112,"l":110.96,"n":59,"o":112,"t":"2025-02-06T05:00:00Z","v":1776,"vw":111.577326},{"c":109.1564,"h":110.067,"l":109.0871,"n":67,"o":110.067,"t":"2025-02-07T05:00:00Z","v":2850,"vw":109.343326},{"c":109.62,"h":109.879,"l":109.12,"n":129,"o":109.25,"t":"2025-02-10T05:00:00Z","v":7270,"vw":109.593764},{"c":110.0556,"h":110.0556,"l":109.7979,"n":107,"o":109.87,"t":"2025-02-11T05:00:00Z","v":5897,"vw":109.892975},{"c":108.54,"h":108.8624,"l":108.43,"n":69,"o":108.43,"t":"2025-02-12T05:00:00Z","v":2757,"vw":108.655896},{"c":110.0543,"h":110.56,"l":109.176,"n":117,"o":109.176,"t":"2025-02-13T05:00:00Z","v":12542,"vw":109.967735},{"c":110.0063,"h":111.55,"l":110.0063,"n":60,"o":110.72,"t":"2025-02-14T05:00:00Z","v":2584,"vw":110.347415},{"c":110.1579,"h":110.8043,"l":110.1579,"n":87,"o":110.5,"t":"2025-02-18T05:00:00Z","v":3902,"vw":110.367455},{"c":109.6763,"h":110.4266,"l":109.27,"n":59,"o":109.55,"t":"2025-02-19T05:00:00Z","v":3483,"vw":109.765253},{"c":108.7268,"h":108.7268,"l":107.89,"n":73,"o":107.89,"t":"2025-02-20T05:00:00Z","v":3482,"vw":108.303116},{"c":106.6341,"h":107.9017,"l":106.51,"n":78,"o":107.9017,"t":"2025-02-21T05:00:00Z","v":2727,"vw":107.40117},{"c":106.3664,"h":107.37,"l":106.3664,"n":151,"o":107,"t":"2025-02-24T05:00:00Z","v":8559,"vw":107.054272},{"c":106.5779,"h":107.04,"l":106.1657,"n":80,"o":106.625,"t":"2025-02-25T05:00:00Z","v":3222,"vw":106.646025},{"c":105.5763,"h":107.03,"l":105.25,"n":73,"o":107.03,"t":"2025-02-26T05:00:00Z","v":5401,"vw":105.542819},{"c":103.8988,"h":105.51,"l":103.7,"n":98,"o":105.51,"t":"2025-02-27T05:00:00Z","v":3483,"vw":104.28021},{"c":104.24,"h":104.33,"l":102.79,"n":97,"o":103.36,"t":"2025-02-28T05:00:00Z","v":6517,"vw":103.423626},{"c":100.7,"h":104.07,"l":100.66,"n":161,"o":104.07,"t":"2025-03-03T05:00:00Z","v":4367,"vw":102.078863},{"c":99.53,"h":100.4499,"l":98.5311,"n":157,"o":99.03,"t":"2025-03-04T05:00:00Z","v":5758,"vw":99.25231},{"c":100.6346,"h":100.6346,"l":99.345,"n":71,"o":99.77,"t":"2025-03-05T05:00:00Z","v":2525,"vw":99.895689},{"c":100.9571,"h":101.12,"l":99.34,"n":98,"o":99.34,"t":"2025-03-06T05:00:00Z","v":3740,"vw":100.363785},{"c":102.29,"h":102.55,"l":100.91,"n":94,"o":100.91,"t":"2025-03-07T05:00:00Z","v":6544,"vw":102.168197},{"c":100.551,"h":102.0834,"l":100.242,"n":88,"o":101.09,"t":"2025-03-10T04:00:00Z","v":7501,"vw":101.628415},{"c":98.9628,"h":100.44,"l":98.2191,"n":123,"o":100.44,"t":"2025-03-11T04:00:00Z","v":9611,"vw":99.070998},{"c":97.7883,"h":99.92,"l":97.04,"n":103,"o":99.92,"t":"2025-03-12T04:00:00Z","v":10347,"vw":97.457977},{"c":96.4816,"h":98.19,"l":95.85,"n":97,"o":97.63,"t":"2025-03-13T04:00:00Z","v":6071,"vw":96.691768},{"c":98.5909,"h":98.6049,"l":97.15,"n":106,"o":97.15,"t":"2025-03-14T04:00:00Z","v":12284,"vw":98.311891},{"c":100.2125,"h":100.46,"l":96.1105,"n":112,"o":96.1105,"t":"2025-03-17T04:00:00Z","v":5204,"vw":99.630716},{"c":99.7475,"h":99.83,"l":99.13,"n":95,"o":99.4969,"t":"2025-03-18T04:00:00Z","v":2372,"vw":99.448661},{"c":100.8317,"h":100.8317,"l":99.68,"n":87,"o":99.94,"t":"2025-03-19T04:00:00Z","v":1876,"vw":100.068214},{"c":100.9132,"h":101.59,"l":100.04,"n":91,"o":100.04,"t":"2025-03-20T04:00:00Z","v":2177,"vw":101.120623},{"c":100.0822,"h":100.25,"l":99.68,"n":86,"o":99.91,"t":"2025-03-21T04:00:00Z","v":2070,"vw":99.837915},{"c":101.7755,"h":101.83,"l":100.3,"n":120,"o":100.3,"t":"2025-03-24T04:00:00Z","v":2510,"vw":101.046628},{"c":100.9423,"h":101.78,"l":100.9423,"n":65,"o":101.6501,"t":"2025-03-25T04:00:00Z","v":2338,"vw":101.46535},{"c":101.12,"h":101.46,"l":100.6,"n":59,"o":101.12,"t":"2025-03-26T04:00:00Z","v":2520,"vw":101.11795},{"c":101.1166,"h":101.27,"l":100.61,"n":153,"o":100.98,"t":"2025-03-27T04:00:00Z","v":2897,"vw":101.040904},{"c":98.7281,"h":101.12,"l":98.215,"n":84,"o":101.12,"t":"2025-03-28T04:00:00Z","v":4130,"vw":99.488545},{"c":98.85,"h":99,"l":97.34,"n":99,"o":97.64,"t":"2025-03-31T04:00:00Z","v":5030,"vw":98.375251},{"c":98.5014,"h":98.99,"l":98.03,"n":91,"o":98.99,"t":"2025-04-01T04:00:00Z","v":5750,"vw":98.329804},{"c":100.0661,"h":100.0661,"l":98.34,"n":111,"o":98.34,"t":"2025-04-02T04:00:00Z","v":4542,"vw":99.101644},{"c":92.4853,"h":96.22,"l":92.4853,"n":155,"o":95.48,"t":"2025-04-03T04:00:00Z","v":9258,"vw":94.34901},{"c":88.4399,"h":90,"l":86.1564,"n":184,"o":90,"t":"2025-04-04T04:00:00Z","v":13278,"vw":88.543215},{"c":86.654,"h":91.015,"l":83.655,"n":199,"o":84.88,"t":"2025-04-07T04:00:00Z","v":17364,"vw":86.302051},{"c":83.1081,"h":90.31,"l":82.1,"n":162,"o":90.31,"t":"2025-04-08T04:00:00Z","v":6183,"vw":86.141916},{"c":90.5592,"h":91,"l":81.43,"n":163,"o":81.43,"t":"2025-04-09T04:00:00Z","v":9662,"vw":83.767827},{"c":86.0633,"h":88.35,"l":84.8301,"n":91,"o":88.35,"t":"2025-04-10T04:00:00Z","v":10438,"vw":85.876975},{"c":86.7783,"h":86.78,"l":84.16,"n":104,"o":85.81,"t":"2025-04-11T04:00:00Z","v":5561,"vw":85.450104},{"c":87.5221,"h":87.6201,"l":86.75,"n":101,"o":87.6201,"t":"2025-04-14T04:00:00Z","v":8685,"vw":87.117629},{"c":86.6364,"h":87.9564,"l":86.52,"n":129,"o":87.9564,"t":"2025-04-15T04:00:00Z","v":9876,"vw":86.850925},{"c":85.9638,"h":86.8045,"l":85.5601,"n":49,"o":86.72,"t":"2025-04-16T04:00:00Z","v":1925,"vw":86.414561},{"c":87.7316,"h":87.7316,"l":85.8,"n":223,"o":85.8,"t":"2025-04-17T04:00:00Z","v":38136,"vw":87.265248},{"c":86.6867,"h":86.6867,"l":85.56,"n":80,"o":86.2665,"t":"2025-04-21T04:00:00Z","v":5564,"vw":85.96817},{"c":88.8982,"h":89,"l":87.3,"n":113,"o":87.8,"t":"2025-04-22T04:00:00Z","v":4435,"vw":88.292208},{"c":89.7057,"h":92.8052,"l":89.69,"n":152,"o":91.48,"t":"2025-04-23T04:00:00Z","v":9292,"vw":90.746944},{"c":91.9322,"h":92,"l":90.0896,"n":94,"o":90.0896,"t":"2025-04-24T04:00:00Z","v":4885,"vw":91.315226},{"c":91.9666,"h":91.98,"l":90.97,"n":95,"o":90.97,"t":"2025-04-25T04:00:00Z","v":2910,"vw":91.514606},{"c":92.6115,"h":92.998,"l":92.17,"n":44,"o":92.998,"t":"2025-04-28T04:00:00Z","v":657,"vw":92.6668},{"c":93.0044,"h":93.075,"l":92.14,"n":57,"o":92.14,"t":"2025-04-29T04:00:00Z","v":2116,"vw":92.737221},{"c":92.4803,"h":92.4803,"l":90.78,"n":69,"o":91.51,"t":"2025-04-30T04:00:00Z","v":2634,"vw":91.719555},{"c":92.8725,"h":93.22,"l":92.51,"n":64,"o":92.54,"t":"2025-05-01T04:00:00Z","v":3005,"vw":92.831906},{"c":94.4904,"h":94.6399,"l":93.91,"n":56,"o":93.91,"t":"2025-05-02T04:00:00Z","v":4294,"vw":94.490205},{"c":93.5071,"h":94.49,"l":93.5071,"n":96,"o":94.49,"t":"2025-05-05T04:00:00Z","v":3947,"vw":93.95789},{"c":92.7642,"h":93.29,"l":91.94,"n":78,"o":93.1601,"t":"2025-05-06T04:00:00Z","v":4819,"vw":92.964244},{"c":92.6421,"h":93.2595,"l":91.99,"n":82,"o":93.04,"t":"2025-05-07T04:00:00Z","v":15507,"vw":92.295077},{"c":94.9513,"h":95.2521,"l":93.8853,"n":95,"o":93.8853,"t":"2025-05-08T04:00:00Z","v":14394,"vw":94.338574},{"c":95.5277,"h":95.5277,"l":95.0801,"n":56,"o":95.0801,"t":"2025-05-09T04:00:00Z","v":1774,"vw":95.283287},{"c":99.7502,"h":100.79,"l":99.54,"n":119,"o":100,"t":"2025-05-12T04:00:00Z","v":4520,"vw":99.715212},{"c":100.2951,"h":100.6815,"l":100.0701,"n":66,"o":100.0701,"t":"2025-05-13T04:00:00Z","v":3313,"vw":100.343207},{"c":99.4628,"h":99.73,"l":99.46,"n":64,"o":99.5103,"t":"2025-05-14T04:00:00Z","v":5845,"vw":99.580371},{"c":100.7719,"h":100.7719,"l":99.36,"n":108,"o":99.36,"t":"2025-05-15T04:00:00Z","v":6848,"vw":100.057805},{"c":100.8209,"h":101.65,"l":100.38,"n":47,"o":100.7,"t":"2025-05-16T04:00:00Z","v":1845,"vw":100.88644},{"c":100.5396,"h":100.5396,"l":99.37,"n":68,"o":99.37,"t":"2025-05-19T04:00:00Z","v":2801,"vw":100.218063},{"c":100.0548,"h":101.0096,"l":99.795,"n":65,"o":100.8117,"t":"2025-05-20T04:00:00Z","v":4527,"vw":100.39268},{"c":96.958,"h":98.71,"l":96.958,"n":107,"o":98.71,"t":"2025-05-21T04:00:00Z","v":6019,"vw":97.440284},{"c":97.6217,"h":97.78,"l":97.08,"n":87,"o":97.08,"t":"2025-05-22T04:00:00Z","v":3842,"vw":97.207607},{"c":96.7569,"h":96.92,"l":95.89,"n":81,"o":95.99,"t":"2025-05-23T04:00:00Z","v":3095,"vw":96.397573},{"c":99.6983,"h":99.7199,"l":97.45,"n":92,"o":97.79,"t":"2025-05-27T04:00:00Z","v":4606,"vw":98.751267},{"c":98.6384,"h":99.48,"l":98.6384,"n":53,"o":99.48,"t":"2025-05-28T04:00:00Z","v":3421,"vw":99.101657},{"c":99.2258,"h":99.2258,"l":98.3301,"n":65,"o":98.85,"t":"2025-05-29T04:00:00Z","v":2550,"vw":98.828079},{"c":98.588,"h":99.09,"l":98.32,"n":94,"o":98.32,"t":"2025-05-30T04:00:00Z","v":5886,"vw":98.773999},{"c":98.0528,"h":98.26,"l":97.56,"n":82,"o":98.09,"t":"2025-06-02T04:00:00Z","v":3285,"vw":98.043707},{"c":99.62,"h":99.68,"l":98.27,"n":126,"o":98.27,"t":"2025-06-03T04:00:00Z","v":2510,"vw":99.297708},{"c":98.8178,"h":99.6145,"l":98.8178,"n":60,"o":99.6145,"t":"2025-06-04T04:00:00Z","v":2569,"vw":99.121288},{"c":98.8946,"h":99.4956,"l":98.7,"n":59,"o":98.995,"t":"2025-06-05T04:00:00Z","v":2687,"vw":99.191793},{"c":100.1073,"h":100.1073,"l":99.52,"n":69,"o":99.52,"t":"2025-06-06T04:00:00Z","v":1259,"vw":99.706327},{"c":102.1554,"h":102.49,"l":100.63,"n":104,"o":100.98,"t":"2025-06-09T04:00:00Z","v":6641,"vw":101.67101},{"c":103.1936,"h":103.4154,"l":102.36,"n":60,"o":102.54,"t":"2025-06-10T04:00:00Z","v":1849,"vw":102.847943},{"c":103.115,"h":103.2891,"l":103.07,"n":43,"o":103.2891,"t":"2025-06-11T04:00:00Z","v":1397,"vw":103.175601},{"c":102.6697,"h":102.75,"l":102.32,"n":67,"o":102.75,"t":"2025-06-12T04:00:00Z","v":1630,"vw":102.570909},{"c":101.09,"h":102.0399,"l":100.85,"n":73,"o":101.25,"t":"2025-06-13T04:00:00Z","v":4614,"vw":101.787672},{"c":103.2,"h":103.2849,"l":102,"n":87,"o":102,"t":"2025-06-16T04:00:00Z","v":4366,"vw":102.786254},{"c":102.1071,"h":102.9,"l":102.02,"n":65,"o":102.02,"t":"2025-06-17T04:00:00Z","v":2082,"vw":102.276652},{"c":102.3808,"h":103.15,"l":102.3808,"n":44,"o":102.92,"t":"2025-06-18T04:00:00Z","v":1677,"vw":102.864526},{"c":102.2147,"h":102.41,"l":102.11,"n":113,"o":102.35,"t":"2025-06-20T04:00:00Z","v":3510,"vw":102.284107},{"c":102.6171,"h":102.6171,"l":101.25,"n":109,"o":102.27,"t":"2025-06-23T04:00:00Z","v":3310,"vw":102.238879},{"c":103.5476,"h":103.8832,"l":102.86,"n":89,"o":102.86,"t":"2025-06-24T04:00:00Z","v":11779,"vw":103.560701},{"c":102.8854,"h":103.37,"l":102.8854,"n":77,"o":103.21,"t":"2025-06-25T04:00:00Z","v":3328,"vw":103.218034},{"c":104.5403,"h":104.58,"l":104.03,"n":149,"o":104.09,"t":"2025-06-26T04:00:00Z","v":5732,"vw":104.240528},{"c":104.9834,"h":105.4561,"l":104.26,"n":103,"o":105.27,"t":"2025-06-27T04:00:00Z","v":4009,"vw":105.078638},{"c":104.7663,"h":104.8302,"l":104.42,"n":121,"o":104.42,"t":"2025-06-30T04:00:00Z","v":2847,"vw":104.769568},{"c":107.8475,"h":108.34,"l":104.28,"n":129,"o":104.28,"t":"2025-07-01T04:00:00Z","v":5541,"vw":106.578177},{"c":109.8765,"h":109.8765,"l":107.5125,"n":148,"o":108.15,"t":"2025-07-02T04:00:00Z","v":8668,"vw":109.506829},{"c":110.6062,"h":110.8999,"l":110.19,"n":137,"o":110.565,"t":"2025-07-03T04:00:00Z","v":11262,"vw":110.747469},{"c":108.7335,"h":110.7371,"l":108.58,"n":108,"o":109.81,"t":"2025-07-07T04:00:00Z","v":6505,"vw":109.259726},{"c":109.9286,"h":110.12,"l":108.92,"n":79,"o":108.92,"t":"2025-07-08T04:00:00Z","v":3839,"vw":109.813356},{"c":110.4207,"h":110.4207,"l":109.68,"n":77,"o":109.81,"t":"2025-07-09T04:00:00Z","v":2799,"vw":109.998167},{"c":111.9429,"h":112.528,"l":111.5752,"n":70,"o":111.5752,"t":"2025-07-10T04:00:00Z","v":3207,"vw":111.95802},{"c":110.842,"h":111.17,"l":110.37,"n":108,"o":110.92,"t":"2025-07-11T04:00:00Z","v":4533,"vw":110.849016},{"c":110.3821,"h":110.51,"l":109.9871,"n":95,"o":110.51,"t":"2025-07-14T04:00:00Z","v":5647,"vw":110.191283},{"c":107.999,"h":110.59,"l":107.46,"n":153,"o":110.59,"t":"2025-07-15T04:00:00Z","v":21246,"vw":108.570749},{"c":107.1076,"h":108.48,"l":106.4439,"n":95,"o":108.43,"t":"2025-07-16T04:00:00Z","v":3170,"vw":107.839133},{"c":108.8411,"h":109.23,"l":108.5,"n":82,"o":108.88,"t":"2025-07-17T04:00:00Z","v":3759,"vw":108.909545},{"c":107.6919,"h":108.95,"l":107.68,"n":74,"o":108.95,"t":"2025-07-18T04:00:00Z","v":2541,"vw":107.965233},{"c":107.8575,"h":108.77,"l":107.81,"n":86,"o":108.2,"t":"2025-07-21T04:00:00Z","v":2976,"vw":108.369292},{"c":110.631,"h":110.79,"l":109.46,"n":65,"o":109.48,"t":"2025-07-22T04:00:00Z","v":3434,"vw":110.428578},{"c":112.6276,"h":112.63,"l":111.08,"n":71,"o":111.08,"t":"2025-07-23T04:00:00Z","v":6752,"vw":112.453084},{"c":109.9237,"h":110.6252,"l":109.88,"n":58,"o":110.6252,"t":"2025-07-24T04:00:00Z","v":1278,"vw":110.489709},{"c":110.5132,"h":110.5132,"l":110.32,"n":73,"o":110.32,"t":"2025-07-25T04:00:00Z","v":1015,"vw":110.32},{"c":110.2323,"h":110.76,"l":109.95,"n":193,"o":110.47,"t":"2025-07-28T04:00:00Z","v":5856,"vw":110.29603},{"c":109.2434,"h":110.56,"l":108.9601,"n":98,"o":110.56,"t":"2025-07-29T04:00:00Z","v":2793,"vw":109.700078},{"c":107.5788,"h":109.11,"l":107.5788,"n":54,"o":109.11,"t":"2025-07-30T04:00:00Z","v":1198,"vw":109.04806},{"c":106.315,"h":106.93,"l":106.235,"n":58,"o":106.93,"t":"2025-07-31T04:00:00Z","v":2240,"vw":106.425376},{"c":103.8626,"h":105.07,"l":103.54,"n":86,"o":105.07,"t":"2025-08-01T04:00:00Z","v":2420,"vw":104.044593},{"c":105.8103,"h":105.8103,"l":104.56,"n":81,"o":104.56,"t":"2025-08-04T04:00:00Z","v":1668,"vw":105.445708},{"c":106.8848,"h":106.8848,"l":105,"n":92,"o":105.8747,"t":"2025-08-05T04:00:00Z","v":7866,"vw":105.845518},{"c":108.39,"h":108.49,"l":107.764,"n":97,"o":107.764,"t":"2025-08-06T04:00:00Z","v":6420,"vw":108.218293},{"c":108.1445,"h":108.2506,"l":107.755,"n":77,"o":107.9801,"t":"2025-08-07T04:00:00Z","v":2457,"vw":108.012256},{"c":107.7581,"h":108.7,"l":107.61,"n":59,"o":108.7,"t":"2025-08-08T04:00:00Z","v":969,"vw":108.04776},{"c":107.4207,"h":107.6,"l":106.9735,"n":64,"o":107.6,"t":"2025-08-11T04:00:00Z","v":3323,"vw":107.280028},{"c":110.7205,"h":110.79,"l":108.9404,"n":70,"o":108.9404,"t":"2025-08-12T04:00:00Z","v":1387,"vw":110.250048},{"c":114.3718,"h":114.49,"l":111,"n":99,"o":111,"t":"2025-08-13T04:00:00Z","v":4014,"vw":112.941659},{"c":113.2028,"h":113.2028,"l":112.365,"n":85,"o":112.4294,"t":"2025-08-14T04:00:00Z","v":2827,"vw":112.720116},{"c":112.6841,"h":113.07,"l":112.43,"n":191,"o":113.03,"t":"2025-08-15T04:00:00Z","v":8783,"vw":112.809862},{"c":113.002,"h":113.3099,"l":112.6283,"n":78,"o":112.86,"t":"2025-08-18T04:00:00Z","v":1987,"vw":112.859513},{"c":113.35,"h":114.2271,"l":112.97,"n":85,"o":114.2271,"t":"2025-08-19T04:00:00Z","v":2137,"vw":113.281796},{"c":113.4574,"h":113.5646,"l":113.2721,"n":55,"o":113.4254,"t":"2025-08-20T04:00:00Z","v":1277,"vw":113.423681},{"c":112.7997,"h":112.7997,"l":112.42,"n":66,"o":112.52,"t":"2025-08-21T04:00:00Z","v":4388,"vw":112.455306},{"c":117.5827,"h":117.62,"l":113.37,"n":93,"o":113.37,"t":"2025-08-22T04:00:00Z","v":3831,"vw":117.260457},{"c":117.5829,"h":117.85,"l":117.26,"n":122,"o":117.65,"t":"2025-08-25T04:00:00Z","v":7165,"vw":117.553372},{"c":117.7012,"h":118.2999,"l":117.7012,"n":149,"o":118.21,"t":"2025-08-26T04:00:00Z","v":8085,"vw":118.184908},{"c":119.4488,"h":119.46,"l":118.4562,"n":164,"o":118.4562,"t":"2025-08-27T04:00:00Z","v":22557,"vw":119.003188},{"c":118.829,"h":119.7699,"l":118.01,"n":148,"o":119.7699,"t":"2025-08-28T04:00:00Z","v":8329,"vw":118.442045},{"c":118.749,"h":118.749,"l":118.2,"n":58,"o":118.6099,"t":"2025-08-29T04:00:00Z","v":1299,"vw":118.496508},{"c":118.0317,"h":118.0317,"l":116.7,"n":165,"o":116.77,"t":"2025-09-02T04:00:00Z","v":42075,"vw":117.831176},{"c":117.4269,"h":118.5199,"l":116.95,"n":152,"o":118.5199,"t":"2025-09-03T04:00:00Z","v":18402,"vw":117.682632},{"c":118.8525,"h":118.8525,"l":117.53,"n":158,"o":117.53,"t":"2025-09-04T04:00:00Z","v":5794,"vw":118.118927},{"c":119.5286,"h":120.9,"l":118.97,"n":139,"o":120.51,"t":"2025-09-05T04:00:00Z","v":7446,"vw":119.476863},{"c":119.1043,"h":120.07,"l":117.7136,"n":134,"o":120.07,"t":"2025-09-08T04:00:00Z","v":10688,"vw":118.874635},{"c":118.3654,"h":118.4847,"l":118.0426,"n":90,"o":118.4436,"t":"2025-09-09T04:00:00Z","v":3176,"vw":118.288526},{"c":117.2247,"h":118.66,"l":116.93,"n":169,"o":118.66,"t":"2025-09-10T04:00:00Z","v":10997,"vw":117.22824},{"c":119.8778,"h":119.8778,"l":117.55,"n":155,"o":117.86,"t":"2025-09-11T04:00:00Z","v":16868,"vw":119.405371},{"c":118.1847,"h":119.8,"l":117.99,"n":121,"o":119.8,"t":"2025-09-12T04:00:00Z","v":4603,"vw":118.356805},{"c":118.6988,"h":118.885,"l":117.83,"n":117,"o":117.83,"t":"2025-09-15T04:00:00Z","v":4404,"vw":118.527709},{"c":118.8713,"h":118.9509,"l":118.49,"n":119,"o":118.85,"t":"2025-09-16T04:00:00Z","v":2964,"vw":118.706182},{"c":118.8795,"h":121.79,"l":118.8795,"n":154,"o":119.2,"t":"2025-09-17T04:00:00Z","v":6392,"vw":120.468624},{"c":120.2155,"h":120.31,"l":119.0581,"n":137,"o":119.0581,"t":"2025-09-18T04:00:00Z","v":6615,"vw":119.998388},{"c":118.3373,"h":119.695,"l":118.22,"n":205,"o":119.695,"t":"2025-09-19T04:00:00Z","v":7303,"vw":118.601162},{"c":117.62,"h":117.955,"l":116.86,"n":174,"o":117.71,"t":"2025-09-22T04:00:00Z","v":11557,"vw":117.626068},{"c":117.7333,"h":119.08,"l":117.7333,"n":108,"o":117.92,"t":"2025-09-23T04:00:00Z","v":1992,"vw":118.359528},{"c":117.7459,"h":118.23,"l":117.7459,"n":114,"o":117.85,"t":"2025-09-24T04:00:00Z","v":1924,"vw":118.067095},{"c":116.7364,"h":116.93,"l":116.2301,"n":249,"o":116.65,"t":"2025-09-25T04:00:00Z","v":22644,"vw":116.47891},{"c":118.3666,"h":118.3666,"l":116.8802,"n":89,"o":117.34,"t":"2025-09-26T04:00:00Z","v":4387,"vw":117.863613},{"c":117.6491,"h":119.16,"l":117.09,"n":192,"o":119.16,"t":"2025-09-29T04:00:00Z","v":31760,"vw":117.482435},{"c":118.0394,"h":118.2,"l":116.8128,"n":113,"o":118.2,"t":"2025-09-30T04:00:00Z","v":4063,"vw":117.498839},{"c":118.4987,"h":118.83,"l":117.61,"n":110,"o":117.7399,"t":"2025-10-01T04:00:00Z","v":8766,"vw":118.053343},{"c":119.0412,"h":119.14,"l":118.18,"n":177,"o":118.3123,"t":"2025-10-02T04:00:00Z","v":14682,"vw":118.847397},{"c":120.5759,"h":121.1,"l":120.45,"n":102,"o":120.45,"t":"2025-10-03T04:00:00Z","v":1826,"vw":120.962953},{"c":119.4107,"h":120.6393,"l":119.4107,"n":133,"o":120.6393,"t":"2025-10-06T04:00:00Z","v":2493,"vw":120.093656},{"c":117.3841,"h":117.828,"l":117.35,"n":112,"o":117.8001,"t":"2025-10-07T04:00:00Z","v":3862,"vw":117.491802},{"c":118.48,"h":118.6667,"l":117.62,"n":95,"o":117.62,"t":"2025-10-08T04:00:00Z","v":4167,"vw":118.2526},{"c":116.9352,"h":117.41,"l":116.62,"n":79,"o":117.38,"t":"2025-10-09T04:00:00Z","v":1495,"vw":117.281799},{"c":112.5098,"h":117,"l":112.2,"n":245,"o":117,"t":"2025-10-10T04:00:00Z","v":21173,"vw":113.454269},{"c":115.5568,"h":115.6,"l":114.58,"n":95,"o":114.58,"t":"2025-10-13T04:00:00Z","v":4885,"vw":114.967112},{"c":118.17,"h":118.6,"l":114.95,"n":76,"o":114.95,"t":"2025-10-14T04:00:00Z","v":3258,"vw":118.037837},{"c":118.0841,"h":120.35,"l":118.0077,"n":92,"o":119.34,"t":"2025-10-15T04:00:00Z","v":3792,"vw":119.460189},{"c":116.36,"h":117.5505,"l":116.05,"n":82,"o":117.45,"t":"2025-10-16T04:00:00Z","v":2976,"vw":117.251202},{"c":116.0125,"h":116.02,"l":115.82,"n":89,"o":115.88,"t":"2025-10-17T04:00:00Z","v":2579,"vw":115.883443},{"c":117.7643,"h":117.875,"l":116.831,"n":91,"o":116.831,"t":"2025-10-20T04:00:00Z","v":3836,"vw":117.592348},{"c":118.13,"h":118.65,"l":117.24,"n":91,"o":117.24,"t":"2025-10-21T04:00:00Z","v":7445,"vw":118.13073},{"c":118.1916,"h":118.2,"l":117.59,"n":65,"o":118.17,"t":"2025-10-22T04:00:00Z","v":2067,"vw":118.055942},{"c":119.9481,"h":120.205,"l":119.22,"n":89,"o":119.22,"t":"2025-10-23T04:00:00Z","v":8796,"vw":119.814112},{"c":120.7859,"h":121.55,"l":120.76,"n":158,"o":121.23,"t":"2025-10-24T04:00:00Z","v":11898,"vw":121.237385},{"c":120.6229,"h":121.4425,"l":120.4,"n":113,"o":121.4425,"t":"2025-10-27T04:00:00Z","v":4346,"vw":120.826243},{"c":119.814,"h":120.2505,"l":119.44,"n":112,"o":120.17,"t":"2025-10-28T04:00:00Z","v":3957,"vw":119.755005},{"c":118.35,"h":120.49,"l":117.44,"n":110,"o":119.8938,"t":"2025-10-29T04:00:00Z","v":6373,"vw":118.883452},{"c":116.3783,"h":117.43,"l":116.29,"n":140,"o":117.35,"t":"2025-10-30T04:00:00Z","v":7646,"vw":116.605081},{"c":116.5473,"h":116.5473,"l":115.54,"n":126,"o":115.905,"t":"2025-10-31T04:00:00Z","v":7214,"vw":115.873892},{"c":116.73,"h":116.78,"l":115.02,"n":109,"o":115.33,"t":"2025-11-03T05:00:00Z","v":5017,"vw":116.321491},{"c":115.6287,"h":116.04,"l":114.7,"n":125,"o":114.7,"t":"2025-11-04T05:00:00Z","v":8358,"vw":115.748717},{"c":116.4999,"h":116.73,"l":115.115,"n":90,"o":115.88,"t":"2025-11-05T05:00:00Z","v":2586,"vw":116.06403},{"c":114.3291,"h":116.1715,"l":114.3291,"n":74,"o":115.96,"t":"2025-11-06T05:00:00Z","v":2448,"vw":115.721432},{"c":115.251,"h":115.251,"l":113.5,"n":107,"o":113.5,"t":"2025-11-07T05:00:00Z","v":6796,"vw":114.185328},{"c":116.4611,"h":116.92,"l":116.22,"n":97,"o":116.22,"t":"2025-11-10T05:00:00Z","v":5201,"vw":116.640475},{"c":117.4477,"h":117.49,"l":116.45,"n":68,"o":116.45,"t":"2025-11-11T05:00:00Z","v":2296,"vw":117.167557},{"c":117.2013,"h":117.885,"l":117.2013,"n":81,"o":117.38,"t":"2025-11-12T05:00:00Z","v":2764,"vw":117.49299},{"c":115.3816,"h":117.664,"l":115.3816,"n":59,"o":117.664,"t":"2025-11-13T05:00:00Z","v":2410,"vw":116.182423},{"c":115.6223,"h":115.8149,"l":114.2442,"n":76,"o":114.2442,"t":"2025-11-14T05:00:00Z","v":3541,"vw":115.572943},{"c":112.6175,"h":114.8,"l":112.5,"n":113,"o":114.8,"t":"2025-11-17T05:00:00Z","v":7761,"vw":114.28288},{"c":113.4583,"h":113.54,"l":112.1155,"n":82,"o":112.1155,"t":"2025-11-18T05:00:00Z","v":1276,"vw":113.122322},{"c":112.2219,"h":112.74,"l":112.18,"n":59,"o":112.74,"t":"2025-11-19T05:00:00Z","v":2270,"vw":112.285224},{"c":109.9132,"h":113.371,"l":109.88,"n":69,"o":113.371,"t":"2025-11-20T05:00:00Z","v":1382,"vw":112.182566},{"c":114.3199,"h":115.07,"l":114.31,"n":87,"o":114.66,"t":"2025-11-21T05:00:00Z","v":4482,"vw":114.618052},{"c":115.8511,"h":115.93,"l":114.49,"n":78,"o":114.78,"t":"2025-11-24T05:00:00Z","v":2908,"vw":115.625636},{"c":119.5626,"h":119.97,"l":118.03,"n":115,"o":118.03,"t":"2025-11-25T05:00:00Z","v":4226,"vw":119.313665},{"c":120.79,"h":122.3,"l":120.57,"n":170,"o":120.57,"t":"2025-11-26T05:00:00Z","v":4201,"vw":121.447433},{"c":120.943,"h":121.0948,"l":120.8579,"n":60,"o":121.0948,"t":"2025-11-28T05:00:00Z","v":2099,"vw":120.929968},{"c":120.27,"h":121.25,"l":119.46,"n":129,"o":119.46,"t":"2025-12-01T05:00:00Z","v":12577,"vw":120.720487},{"c":120.93,"h":121.03,"l":119.99,"n":96,"o":120.7,"t":"2025-12-02T05:00:00Z","v":7362,"vw":120.612124},{"c":121.588,"h":121.75,"l":121.15,"n":110,"o":121.2,"t":"2025-12-03T05:00:00Z","v":6093,"vw":121.397981},{"c":120.98,"h":121.2928,"l":120.79,"n":81,"o":120.8,"t":"2025-12-04T05:00:00Z","v":1697,"vw":120.919909},{"c":120.7685,"h":121.37,"l":120.7685,"n":106,"o":121.33,"t":"2025-12-05T05:00:00Z","v":2981,"vw":121.151243},{"c":120.281,"h":121.17,"l":120.281,"n":87,"o":120.8,"t":"2025-12-08T05:00:00Z","v":3347,"vw":120.621702},{"c":120.433,"h":121.07,"l":119.83,"n":80,"o":119.83,"t":"2025-12-09T05:00:00Z","v":2922,"vw":120.778578},{"c":122.9778,"h":123.595,"l":121.19,"n":68,"o":121.19,"t":"2025-12-10T05:00:00Z","v":2657,"vw":122.373991},{"c":123.83,"h":123.97,"l":123.695,"n":80,"o":123.86,"t":"2025-12-11T05:00:00Z","v":2934,"vw":123.82221},{"c":122.75,"h":124.12,"l":122.46,"n":99,"o":124.12,"t":"2025-12-12T05:00:00Z","v":5814,"vw":122.799929},{"c":122.008,"h":122.5135,"l":121.8486,"n":85,"o":121.97,"t":"2025-12-15T05:00:00Z","v":1921,"vw":122.218149},{"c":121.05,"h":121.87,"l":120.76,"n":106,"o":121.85,"t":"2025-12-16T05:00:00Z","v":4535,"vw":121.133544},{"c":120.958,"h":121.28,"l":120.958,"n":100,"o":121.1153,"t":"2025-12-17T05:00:00Z","v":4134,"vw":121.217062},{"c":121.0886,"h":122.235,"l":120.99,"n":110,"o":122.235,"t":"2025-12-18T05:00:00Z","v":6369,"vw":121.264868},{"c":120.8,"h":121.26,"l":119.9,"n":285,"o":121.22,"t":"2025-12-19T05:00:00Z","v":16257,"vw":120.50223},{"c":120.3743,"h":121.5,"l":120.14,"n":120,"o":120.8,"t":"2025-12-22T05:00:00Z","v":11514,"vw":120.81643},{"c":119.07,"h":120.02,"l":119.07,"n":87,"o":120.02,"t":"2025-12-23T05:00:00Z","v":3258,"vw":119.443262},{"c":120.4138,"h":120.4138,"l":120.02,"n":128,"o":120.02,"t":"2025-12-24T05:00:00Z","v":3800,"vw":120.217042},{"c":120.37,"h":120.37,"l":119.78,"n":149,"o":119.85,"t":"2025-12-26T05:00:00Z","v":4784,"vw":119.937337},{"c":119.964,"h":120.13,"l":119.49,"n":83,"o":120.13,"t":"2025-12-29T05:00:00Z","v":1494,"vw":119.776102},{"c":119.9926,"h":120.362,"l":119.9926,"n":70,"o":120.2038,"t":"2025-12-30T05:00:00Z","v":1383,"vw":120.2492},{"c":118.9233,"h":119.72,"l":118.9233,"n":117,"o":119.72,"t":"2025-12-31T05:00:00Z","v":2179,"vw":119.342909},{"c":119.79,"h":120.19,"l":119.5758,"n":101,"o":119.5758,"t":"2026-01-02T05:00:00Z","v":2434,"vw":119.770121},{"c":121.1012,"h":121.96,"l":120.32,"n":130,"o":120.32,"t":"2026-01-05T05:00:00Z","v":6409,"vw":121.460699},{"c":123.63,"h":124.51,"l":120.605,"n":101,"o":120.605,"t":"2026-01-06T05:00:00Z","v":6407,"vw":122.798104},{"c":122.4472,"h":122.95,"l":122.31,"n":70,"o":122.635,"t":"2026-01-07T05:00:00Z","v":3808,"vw":122.417378},{"c":125.8362,"h":126.55,"l":122,"n":126,"o":122.44,"t":"2026-01-08T05:00:00Z","v":26072,"vw":122.459597},{"c":127.4178,"h":127.4178,"l":126.0537,"n":239,"o":126.0897,"t":"2026-01-09T05:00:00Z","v":13990,"vw":126.859566},{"c":127.4186,"h":128.039,"l":126.2,"n":276,"o":126.85,"t":"2026-01-12T05:00:00Z","v":16745,"vw":127.398385},{"c":127.4455,"h":128.07,"l":127.405,"n":154,"o":128.07,"t":"2026-01-13T05:00:00Z","v":37541,"vw":127.584374},{"c":128.5577,"h":128.78,"l":127.17,"n":258,"o":127.17,"t":"2026-01-14T05:00:00Z","v":11545,"vw":128.19608},{"c":130.7345,"h":130.81,"l":128.65,"n":153,"o":128.65,"t":"2026-01-15T05:00:00Z","v":4741,"vw":130.065697},{"c":129.5315,"h":129.76,"l":129.22,"n":136,"o":129.76,"t":"2026-01-16T05:00:00Z","v":7558,"vw":129.398801},{"c":127.27,"h":128.1,"l":126.74,"n":143,"o":127.08,"t":"2026-01-20T05:00:00Z","v":16207,"vw":127.565768},{"c":131.19,"h":131.31,"l":128.51,"n":148,"o":128.51,"t":"2026-01-21T05:00:00Z","v":7303,"vw":130.241332},{"c":131.5592,"h":133.24,"l":131.5592,"n":160,"o":132.02,"t":"2026-01-22T05:00:00Z","v":4504,"vw":132.515196},{"c":129.6128,"h":130.5,"l":129.49,"n":106,"o":130.5,"t":"2026-01-23T05:00:00Z","v":11897,"vw":130.441727},{"c":128.703,"h":132.8942,"l":128.5073,"n":145,"o":132.8942,"t":"2026-01-26T05:00:00Z","v":9228,"vw":129.133358},{"c":128.3619,"h":128.52,"l":127.64,"n":120,"o":128.52,"t":"2026-01-27T05:00:00Z","v":6328,"vw":127.996058},{"c":126.97,"h":128.77,"l":126.9,"n":115,"o":128.77,"t":"2026-01-28T05:00:00Z","v":4716,"vw":127.869299},{"c":128.1276,"h":128.4856,"l":126.86,"n":110,"o":128.04,"t":"2026-01-29T05:00:00Z","v":4973,"vw":127.742328},{"c":128.6049,"h":128.755,"l":127,"n":90,"o":127,"t":"2026-01-30T05:00:00Z","v":2351,"vw":128.080961},{"c":130.4806,"h":130.78,"l":129.95,"n":138,"o":129.95,"t":"2026-02-02T05:00:00Z","v":4600,"vw":130.416432},{"c":131.1151,"h":132.7865,"l":129.73,"n":172,"o":130.71,"t":"2026-02-03T05:00:00Z","v":6859,"vw":130.769673},{"c":134.9674,"h":135.21,"l":133.955,"n":201,"o":134.916,"t":"2026-02-04T05:00:00Z","v":17757,"vw":134.255838},{"c":132.888,"h":134.69,"l":132.67,"n":145,"o":133.84,"t":"2026-02-05T05:00:00Z","v":7115,"vw":133.528636},{"c":136.7248,"h":139.9525,"l":133,"n":224,"o":133.59,"t":"2026-02-06T05:00:00Z","v":9422,"vw":135.569868},{"c":135.4272,"h":136.52,"l":134.75,"n":180,"o":136.52,"t":"2026-02-09T05:00:00Z","v":8251,"vw":135.944326},{"c":136.1369,"h":137.64,"l":136.1369,"n":152,"o":136.5,"t":"2026-02-10T05:00:00Z","v":9576,"vw":137.072035},{"c":135.88,"h":137.305,"l":134.9868,"n":237,"o":136.95,"t":"2026-02-11T05:00:00Z","v":17009,"vw":135.78373},{"c":132.09,"h":137.25,"l":130.6,"n":308,"o":137.23,"t":"2026-02-12T05:00:00Z","v":17166,"vw":132.737881},{"c":133.622,"h":134.255,"l":132.91,"n":143,"o":132.91,"t":"2026-02-13T05:00:00Z","v":8598,"vw":133.739919},{"c":133.19,"h":134.43,"l":131.51,"n":139,"o":133.56,"t":"2026-02-17T05:00:00Z","v":5865,"vw":132.98538},{"c":134.6096,"h":135.33,"l":134.54,"n":94,"o":135.235,"t":"2026-02-18T05:00:00Z","v":2299,"vw":134.947744},{"c":134.1018,"h":134.29,"l":133.34,"n":109,"o":134.29,"t":"2026-02-19T05:00:00Z","v":3761,"vw":133.654245},{"c":134.77,"h":134.77,"l":132.465,"n":170,"o":133.56,"t":"2026-02-20T05:00:00Z","v":22949,"vw":133.418993},{"c":130.1519,"h":134.1,"l":129.52,"n":213,"o":134.1,"t":"2026-02-23T05:00:00Z","v":19966,"vw":130.668997},{"c":130.79,"h":131.543,"l":130.35,"n":93,"o":131.543,"t":"2026-02-24T05:00:00Z","v":2447,"vw":130.669089},{"c":130.21,"h":131.0116,"l":129.57,"n":123,"o":131.0116,"t":"2026-02-25T05:00:00Z","v":4961,"vw":130.011195},{"c":131.89,"h":131.89,"l":130.31,"n":82,"o":131.21,"t":"2026-02-26T05:00:00Z","v":2198,"vw":130.985893},{"c":130.4526,"h":130.4526,"l":129.78,"n":95,"o":130.1195,"t":"2026-02-27T05:00:00Z","v":5892,"vw":129.890153},{"c":130.56,"h":130.68,"l":128.94,"n":80,"o":128.94,"t":"2026-03-02T05:00:00Z","v":2377,"vw":129.537352},{"c":129.5467,"h":129.955,"l":126.2,"n":99,"o":126.605,"t":"2026-03-03T05:00:00Z","v":3378,"vw":127.812972},{"c":130.58,"h":131.05,"l":129.44,"n":250,"o":129.44,"t":"2026-03-04T05:00:00Z","v":7894,"vw":130.017492},{"c":128.9125,"h":130.21,"l":128.34,"n":85,"o":130.11,"t":"2026-03-05T05:00:00Z","v":3655,"vw":129.283337},{"c":125.9,"h":126.19,"l":124.84,"n":120,"o":124.881,"t":"2026-03-06T05:00:00Z","v":4338,"vw":125.791745},{"c":125.45,"h":125.55,"l":121.11,"n":189,"o":124.2,"t":"2026-03-09T04:00:00Z","v":8506,"vw":123.491212},{"c":124.392,"h":126.48,"l":124.392,"n":196,"o":124.78,"t":"2026-03-10T04:00:00Z","v":6667,"vw":125.483173},{"c":123.92,"h":124.43,"l":122.965,"n":291,"o":123.87,"t":"2026-03-11T04:00:00Z","v":9839,"vw":123.534201},{"c":121.23,"h":123.36,"l":121.23,"n":175,"o":123.36,"t":"2026-03-12T04:00:00Z","v":28779,"vw":122.224037},{"c":121.07,"h":122.19,"l":120.635,"n":129,"o":122.19,"t":"2026-03-13T04:00:00Z","v":4561,"vw":121.082088},{"c":121.22,"h":122.18,"l":121.22,"n":154,"o":122,"t":"2026-03-16T04:00:00Z","v":10380,"vw":121.680229},{"c":122.45,"h":123.77,"l":122.45,"n":180,"o":123.77,"t":"2026-03-17T04:00:00Z","v":18422,"vw":122.928361},{"c":120.89,"h":122.43,"l":120.89,"n":70,"o":121.9457,"t":"2026-03-18T04:00:00Z","v":1615,"vw":121.922192},{"c":121.3942,"h":121.3942,"l":119.54,"n":67,"o":119.54,"t":"2026-03-19T04:00:00Z","v":4077,"vw":120.11362},{"c":119.549,"h":120.72,"l":119.27,"n":103,"o":120.72,"t":"2026-03-20T04:00:00Z","v":7964,"vw":119.880184},{"c":122.5053,"h":123.45,"l":121.37,"n":108,"o":121.37,"t":"2026-03-23T04:00:00Z","v":5326,"vw":122.861809},{"c":123.72,"h":124.34,"l":121.21,"n":96,"o":121.21,"t":"2026-03-24T04:00:00Z","v":5535,"vw":123.07572},{"c":125.2436,"h":125.51,"l":123.7344,"n":70,"o":125.08,"t":"2026-03-25T04:00:00Z","v":2919,"vw":124.684477},{"c":124.6967,"h":126.26,"l":123.62,"n":160,"o":123.62,"t":"2026-03-26T04:00:00Z","v":4450,"vw":125.435978},{"c":122.5106,"h":124.28,"l":122.5106,"n":117,"o":124.28,"t":"2026-03-27T04:00:00Z","v":3637,"vw":123.744752},{"c":121.81,"h":123.97,"l":121.81,"n":94,"o":123.97,"t":"2026-03-30T04:00:00Z","v":2367,"vw":123.307869},{"c":124.4036,"h":124.54,"l":123,"n":70,"o":123.75,"t":"2026-03-31T04:00:00Z","v":2902,"vw":123.36182},{"c":124.4989,"h":125.81,"l":124.4989,"n":96,"o":124.86,"t":"2026-04-01T04:00:00Z","v":3446,"vw":125.166493},{"c":125.11,"h":125.11,"l":122.605,"n":105,"o":122.99,"t":"2026-04-02T04:00:00Z","v":3703,"vw":124.405971},{"c":125.416,"h":125.47,"l":123.98,"n":65,"o":124.68,"t":"2026-04-06T04:00:00Z","v":2043,"vw":124.954265},{"c":125.3537,"h":125.3537,"l":124.398,"n":93,"o":124.89,"t":"2026-04-07T04:00:00Z","v":4842,"vw":124.825045},{"c":128.111,"h":128.5,"l":128.111,"n":65,"o":128.49,"t":"2026-04-08T04:00:00Z","v":1196,"vw":128.492984},{"c":129.605,"h":129.9,"l":127.7,"n":113,"o":128.255,"t":"2026-04-09T04:00:00Z","v":10089,"vw":129.241993},{"c":128.991,"h":129.8749,"l":128.735,"n":83,"o":129.8749,"t":"2026-04-10T04:00:00Z","v":2427,"vw":129.185086},{"c":130.9056,"h":130.9056,"l":128.41,"n":96,"o":128.43,"t":"2026-04-13T04:00:00Z","v":2432,"vw":128.877056},{"c":131.6078,"h":132.03,"l":131.58,"n":89,"o":131.58,"t":"2026-04-14T04:00:00Z","v":2928,"vw":131.871664},{"c":131.4999,"h":131.6899,"l":131.32,"n":89,"o":131.65,"t":"2026-04-15T04:00:00Z","v":4048,"vw":131.443226},{"c":132.58,"h":132.58,"l":131.76,"n":107,"o":131.76,"t":"2026-04-16T04:00:00Z","v":3999,"vw":132.295679},{"c":135.4495,"h":136.45,"l":133.63,"n":107,"o":133.63,"t":"2026-04-17T04:00:00Z","v":5904,"vw":135.756549},{"c":136.9492,"h":137.34,"l":134.77,"n":99,"o":134.77,"t":"2026-04-20T04:00:00Z","v":2008,"vw":136.393485},{"c":136.3617,"h":138.29,"l":136.35,"n":122,"o":137.76,"t":"2026-04-21T04:00:00Z","v":6771,"vw":136.797045},{"c":136.3188,"h":137.1,"l":136.13,"n":93,"o":136.94,"t":"2026-04-22T04:00:00Z","v":4008,"vw":136.490117},{"c":136.0309,"h":136.93,"l":134.56,"n":291,"o":136.57,"t":"2026-04-23T04:00:00Z","v":40192,"vw":136.360774},{"c":137.51,"h":137.64,"l":136.695,"n":132,"o":136.71,"t":"2026-04-24T04:00:00Z","v":6896,"vw":137.39565},{"c":138.2501,"h":138.5,"l":137.64,"n":163,"o":137.64,"t":"2026-04-27T04:00:00Z","v":4469,"vw":138.20677},{"c":137.8913,"h":138.83,"l":137.89,"n":78,"o":138.83,"t":"2026-04-28T04:00:00Z","v":1532,"vw":138.338081},{"c":136.4965,"h":137.825,"l":136.235,"n":140,"o":137.825,"t":"2026-04-29T04:00:00Z","v":17767,"vw":136.395936},{"c":137.9303,"h":138.31,"l":136.7599,"n":102,"o":136.7599,"t":"2026-04-30T04:00:00Z","v":3863,"vw":137.682684},{"c":138.41,"h":138.7,"l":137.595,"n":164,"o":138.28,"t":"2026-05-01T04:00:00Z","v":18493,"vw":138.213027},{"c":135.2342,"h":138.33,"l":135.2342,"n":158,"o":138.33,"t":"2026-05-04T04:00:00Z","v":16119,"vw":135.442702},{"c":136.6068,"h":137.05,"l":135.4,"n":109,"o":135.55,"t":"2026-05-05T04:00:00Z","v":6670,"vw":136.583014},{"c":137.6267,"h":138.51,"l":137.14,"n":108,"o":137.14,"t":"2026-05-06T04:00:00Z","v":3470,"vw":137.790438},{"c":136.6053,"h":137.6,"l":136.6053,"n":83,"o":136.97,"t":"2026-05-07T04:00:00Z","v":2920,"vw":137.010463},{"c":137.695,"h":137.965,"l":136.33,"n":89,"o":136.78,"t":"2026-05-08T04:00:00Z","v":4755,"vw":137.411355},{"c":135.4834,"h":137.47,"l":135.4834,"n":100,"o":137.47,"t":"2026-05-11T04:00:00Z","v":2380,"vw":136.256467},{"c":133.7289,"h":135.43,"l":132.895,"n":106,"o":135.43,"t":"2026-05-12T04:00:00Z","v":3309,"vw":134.004258},{"c":132.844,"h":133.08,"l":132.235,"n":91,"o":133.08,"t":"2026-05-13T04:00:00Z","v":2434,"vw":132.810141},{"c":133.5239,"h":134.57,"l":133.5239,"n":75,"o":134.255,"t":"2026-05-14T04:00:00Z","v":1396,"vw":134.072764},{"c":131.2921,"h":132.19,"l":131.2921,"n":88,"o":132.19,"t":"2026-05-15T04:00:00Z","v":2249,"vw":131.581098},{"c":132.214,"h":133.405,"l":132.214,"n":97,"o":132.655,"t":"2026-05-18T04:00:00Z","v":3324,"vw":132.784266},{"c":130.3591,"h":130.98,"l":130.3591,"n":83,"o":130.585,"t":"2026-05-19T04:00:00Z","v":2729,"vw":130.778277},{"c":132.9452,"h":132.9452,"l":130.52,"n":84,"o":130.52,"t":"2026-05-20T04:00:00Z","v":4992,"vw":131.987579},{"c":133.9867,"h":134.3928,"l":131.03,"n":101,"o":132.23,"t":"2026-05-21T04:00:00Z","v":7071,"vw":132.87156},{"c":135.8888,"h":135.8888,"l":134.02,"n":140,"o":134.02,"t":"2026-05-22T04:00:00Z","v":35387,"vw":135.300267},{"c":137.4935,"h":137.78,"l":136.98,"n":97,"o":137.78,"t":"2026-05-26T04:00:00Z","v":3369,"vw":137.185027},{"c":139.2662,"h":140.005,"l":137.5,"n":171,"o":137.5,"t":"2026-05-27T04:00:00Z","v":6667,"vw":139.229421},{"c":140.1407,"h":140.1407,"l":138.3,"n":66,"o":138.3,"t":"2026-05-28T04:00:00Z","v":1339,"vw":139.532584},{"c":138.7401,"h":140.28,"l":138.73,"n":174,"o":140.28,"t":"2026-05-29T04:00:00Z","v":6804,"vw":139.478089},{"c":139.7424,"h":139.7424,"l":138.02,"n":98,"o":138.626,"t":"2026-06-01T04:00:00Z","v":1878,"vw":139.262763},{"c":140.9365,"h":141.62,"l":140.8,"n":111,"o":140.8,"t":"2026-06-02T04:00:00Z","v":2639,"vw":141.257892},{"c":139.4697,"h":139.98,"l":139.03,"n":97,"o":139.03,"t":"2026-06-03T04:00:00Z","v":3767,"vw":139.526311},{"c":141.2913,"h":141.2913,"l":140.07,"n":68,"o":140.07,"t":"2026-06-04T04:00:00Z","v":892,"vw":140.388919},{"c":139.1978,"h":141.255,"l":139.1978,"n":67,"o":140.28,"t":"2026-06-05T04:00:00Z","v":1626,"vw":140.598297},{"c":140.735,"h":141.73,"l":140.26,"n":93,"o":140.26,"t":"2026-06-08T04:00:00Z","v":2327,"vw":141.292389},{"c":141.9773,"h":142,"l":140.16,"n":89,"o":141.68,"t":"2026-06-09T04:00:00Z","v":2417,"vw":140.793098},{"c":141.9255,"h":143.99,"l":140.7,"n":91,"o":140.7,"t":"2026-06-10T04:00:00Z","v":4879,"vw":142.617594},{"c":144.619,"h":144.619,"l":141.84,"n":103,"o":142.93,"t":"2026-06-11T04:00:00Z","v":6358,"vw":142.684605},{"c":146.352,"h":147.58,"l":145.09,"n":104,"o":145.09,"t":"2026-06-12T04:00:00Z","v":2016,"vw":146.167143},{"c":145.0981,"h":148.03,"l":145.0981,"n":116,"o":148.03,"t":"2026-06-15T04:00:00Z","v":4177,"vw":146.410323},{"c":144.1935,"h":145.99,"l":144.1935,"n":80,"o":145.99,"t":"2026-06-16T04:00:00Z","v":1788,"vw":145.114612},{"c":141.5211,"h":145.12,"l":140.99,"n":80,"o":145.12,"t":"2026-06-17T04:00:00Z","v":2463,"vw":143.728031},{"c":144.3127,"h":144.57,"l":143.45,"n":88,"o":143.45,"t":"2026-06-18T04:00:00Z","v":3572,"vw":144.118331},{"c":142.8758,"h":144.11,"l":142.665,"n":124,"o":144.11,"t":"2026-06-22T04:00:00Z","v":3669,"vw":143.35252},{"c":142.7447,"h":143.1,"l":141.48,"n":83,"o":141.48,"t":"2026-06-23T04:00:00Z","v":2434,"vw":142.486065},{"c":144.5524,"h":144.665,"l":142.93,"n":56,"o":142.93,"t":"2026-06-24T04:00:00Z","v":1541,"vw":143.796512},{"c":146.4977,"h":146.62,"l":145.6,"n":180,"o":145.6,"t":"2026-06-25T04:00:00Z","v":2346,"vw":146.113191},{"c":149.43,"h":149.43,"l":146.48,"n":118,"o":146.48,"t":"2026-06-26T04:00:00Z","v":5004,"vw":147.369214},{"c":149.0564,"h":149.51,"l":147.35,"n":151,"o":149.51,"t":"2026-06-29T04:00:00Z","v":3783,"vw":148.301913},{"c":149.0601,"h":149.18,"l":147.34,"n":110,"o":147.71,"t":"2026-06-30T04:00:00Z","v":2364,"vw":148.444826},{"c":149.2689,"h":150.73,"l":148.55,"n":153,"o":148.55,"t":"2026-07-01T04:00:00Z","v":8114,"vw":149.97623},{"c":147.7523,"h":150.18,"l":146.75,"n":131,"o":150.18,"t":"2026-07-02T04:00:00Z","v":2907,"vw":148.683574},{"c":146.9888,"h":148.37,"l":146.96,"n":131,"o":148.37,"t":"2026-07-06T04:00:00Z","v":3583,"vw":147.407658},{"c":146.33,"h":148.09,"l":145.84,"n":188,"o":147.69,"t":"2026-07-07T04:00:00Z","v":11366,"vw":146.523378},{"c":144.1698,"h":145.48,"l":142.98,"n":105,"o":145.36,"t":"2026-07-08T04:00:00Z","v":3331,"vw":144.158947},{"c":145.8569,"h":146.325,"l":144.68,"n":102,"o":144.71,"t":"2026-07-09T04:00:00Z","v":2229,"vw":145.44648},{"c":147.43,"h":147.77,"l":146.94,"n":154,"o":147.46,"t":"2026-07-10T04:00:00Z","v":19447,"vw":147.429633},{"c":147.7405,"h":148.67,"l":146.98,"n":119,"o":146.98,"t":"2026-07-13T04:00:00Z","v":14639,"vw":147.675291},{"c":147.7528,"h":148.4364,"l":146.85,"n":95,"o":147.52,"t":"2026-07-14T04:00:00Z","v":9337,"vw":147.466285},{"c":149.2204,"h":150.28,"l":149.035,"n":126,"o":150.02,"t":"2026-07-15T04:00:00Z","v":4138,"vw":149.646482},{"c":152.74,"h":153.42,"l":148.83,"n":219,"o":148.83,"t":"2026-07-16T04:00:00Z","v":17623,"vw":152.64704},{"c":152.05,"h":153.5,"l":151.065,"n":188,"o":151.45,"t":"2026-07-17T04:00:00Z","v":10781,"vw":151.524518},{"c":150.5387,"h":151.59,"l":150.435,"n":158,"o":151.31,"t":"2026-07-20T04:00:00Z","v":30528,"vw":150.929164},{"c":152.3547,"h":152.3547,"l":151,"n":214,"o":151.12,"t":"2026-07-21T04:00:00Z","v":5355,"vw":151.676589},{"c":152.76,"h":153.79,"l":152.3465,"n":170,"o":153.79,"t":"2026-07-22T04:00:00Z","v":4917,"vw":152.902128},{"c":149.7546,"h":151.8,"l":149.105,"n":334,"o":151.8,"t":"2026-07-23T04:00:00Z","v":51258,"vw":149.571273},{"c":150.41,"h":152.08,"l":149.46,"n":214,"o":150,"t":"2026-07-24T04:00:00Z","v":15665,"vw":150.95753},{"c":150.1741,"h":151.48,"l":149.62,"n":120,"o":151.29,"t":"2026-07-27T04:00:00Z","v":4258,"vw":150.064122},{"c":151.55,"h":151.86,"l":151.165,"n":173,"o":151.44,"t":"2026-07-28T04:00:00Z","v":11608,"vw":151.475457},{"c":149.2882,"h":151.47,"l":149.25,"n":111,"o":151.16,"t":"2026-07-29T04:00:00Z","v":6898,"vw":150.183045},{"c":148.8618,"h":148.8618,"l":147.29,"n":178,"o":148.41,"t":"2026-07-30T04:00:00Z","v":8187,"vw":148.06758},{"c":148.5808,"h":148.73,"l":148.46,"n":124,"o":148.57,"t":"2026-07-31T04:00:00Z","v":2177,"vw":148.611769},{"c":151.28,"h":151.695,"l":149.42,"n":333,"o":149.42,"t":"2026-08-03T04:00:00Z","v":15969,"vw":151.286764},{"c":153.005,"h":153.06,"l":151.195,"n":156,"o":151.195,"t":"2026-08-04T04:00:00Z","v":19861,"vw":152.975243},{"c":151.4191,"h":152.97,"l":151.4191,"n":169,"o":152.71,"t":"2026-08-05T04:00:00Z","v":23435,"vw":152.180579},{"c":149.8985,"h":151.46,"l":149.8985,"n":126,"o":151.46,"t":"2026-08-06T04:00:00Z","v":3716,"vw":150.623471},{"c":152.04,"h":152.5095,"l":151.38,"n":126,"o":151.38,"t":"2026-08-07T04:00:00Z","v":2667,"vw":151.914665},{"c":151.0999,"h":151.45,"l":150.985,"n":136,"o":151.19,"t":"2026-08-10T04:00:00Z","v":5389,"vw":151.26901},{"c":150.99,"h":151.88,"l":150.865,"n":113,"o":151.52,"t":"2026-08-11T04:00:00Z","v":6732,"vw":151.148718},{"c":151.54,"h":151.54,"l":150.39,"n":122,"o":150.39,"t":"2026-08-12T04:00:00Z","v":2382,"vw":150.999678},{"c":152.582,"h":152.582,"l":152.205,"n":109,"o":152.31,"t":"2026-08-13T04:00:00Z","v":1727,"vw":152.331815},{"c":153.18,"h":153.56,"l":152.47,"n":199,"o":152.47,"t":"2026-08-14T04:00:00Z","v":8621,"vw":152.91694},{"c":152.08,"h":152.16,"l":151.55,"n":164,"o":152.16,"t":"2026-08-17T04:00:00Z","v":7311,"vw":151.70912},{"c":149.9402,"h":151.41,"l":149.9402,"n":252,"o":151.41,"t":"2026-08-18T04:00:00Z","v":8330,"vw":150.849163},{"c":150.4819,"h":151.97,"l":150.46,"n":203,"o":151.38,"t":"2026-08-19T04:00:00Z","v":2651,"vw":151.547532},{"c":148.5632,"h":149.18,"l":148.5632,"n":188,"o":149.08,"t":"2026-08-20T04:00:00Z","v":2387,"vw":148.984795},{"c":150.3,"h":150.325,"l":149.64,"n":133,"o":149.64,"t":"2026-08-21T04:00:00Z","v":2953,"vw":149.963598},{"c":149.5381,"h":149.5381,"l":149.14,"n":135,"o":149.475,"t":"2026-08-24T04:00:00Z","v":2259,"vw":149.278889},{"c":149.93,"h":149.93,"l":148.885,"n":107,"o":148.885,"t":"2026-08-25T04:00:00Z","v":2047,"vw":149.265313},{"c":150.29,"h":150.29,"l":149.825,"n":115,"o":150.22,"t":"2026-08-26T04:00:00Z","v":1687,"vw":150.041383},{"c":150.15,"h":150.41,"l":149.04,"n":394,"o":150.41,"t":"2026-08-27T04:00:00Z","v":46732,"vw":149.833453},{"c":149.94,"h":150.37,"l":149.56,"n":131,"o":150.14,"t":"2026-08-28T04:00:00Z","v":4085,"vw":149.888816},{"c":148.97,"h":149.03,"l":148.48,"n":137,"o":148.76,"t":"2026-08-31T04:00:00Z","v":3068,"vw":148.908749},{"c":146.8709,"h":148.53,"l":146.64,"n":139,"o":148.04,"t":"2026-09-01T04:00:00Z","v":7741,"vw":146.848352},{"c":148.6574,"h":149.3585,"l":147.66,"n":120,"o":147.66,"t":"2026-09-02T04:00:00Z","v":3216,"vw":148.453346},{"c":149.0998,"h":149.845,"l":148.925,"n":172,"o":149.37,"t":"2026-09-03T04:00:00Z","v":1939,"vw":149.213353},{"c":150.68,"h":150.715,"l":149.73,"n":93,"o":149.73,"t":"2026-09-04T04:00:00Z","v":2162,"vw":150.398307},{"c":148.2338,"h":150.78,"l":148.2338,"n":119,"o":150.78,"t":"2026-09-08T04:00:00Z","v":3656,"vw":148.857703},{"c":146.47,"h":147.485,"l":146.19,"n":103,"o":147.485,"t":"2026-09-09T04:00:00Z","v":3996,"vw":146.367759},{"c":145.0865,"h":146.255,"l":145.0865,"n":81,"o":146.255,"t":"2026-09-10T04:00:00Z","v":3123,"vw":145.629746},{"c":146.2401,"h":146.93,"l":145.45,"n":102,"o":146.83,"t":"2026-09-11T04:00:00Z","v":5005,"vw":146.163843},{"c":145.9827,"h":146.326,"l":145.875,"n":102,"o":145.875,"t":"2026-09-14T04:00:00Z","v":1528,"vw":145.948453},{"c":145.2088,"h":145.9,"l":145.2088,"n":102,"o":145.9,"t":"2026-09-15T04:00:00Z","v":1267,"vw":145.584366},{"c":144.2783,"h":145.28,"l":143.4476,"n":82,"o":144.96,"t":"2026-09-16T04:00:00Z","v":1710,"vw":144.177693},{"c":143.9186,"h":146.25,"l":143.86,"n":75,"o":146.25,"t":"2026-09-17T04:00:00Z","v":6745,"vw":144.882691},{"c":142.3181,"h":142.89,"l":141.9307,"n":90,"o":142.89,"t":"2026-09-18T04:00:00Z","v":2354,"vw":142.473139},{"c":141.6828,"h":141.915,"l":141.2462,"n":112,"o":141.2462,"t":"2026-09-21T04:00:00Z","v":9877,"vw":141.621807},{"c":143.1207,"h":143.1207,"l":142.52,"n":96,"o":142.535,"t":"2026-09-22T04:00:00Z","v":5477,"vw":142.672194},{"c":141.13,"h":141.855,"l":141.05,"n":72,"o":141.15,"t":"2026-09-23T04:00:00Z","v":2272,"vw":141.242305},{"c":140.7866,"h":141.27,"l":140.55,"n":206,"o":141.27,"t":"2026-09-24T04:00:00Z","v":3536,"vw":140.816006},{"c":141.2956,"h":141.849,"l":140.64,"n":100,"o":141.04,"t":"2026-09-25T04:00:00Z","v":3626,"vw":141.190337},{"c":139.97,"h":140.865,"l":139.36,"n":141,"o":140.28,"t":"2026-09-28T04:00:00Z","v":6551,"vw":140.133048},{"c":139.41,"h":139.57,"l":138.65,"n":125,"o":139.36,"t":"2026-09-29T04:00:00Z","v":4456,"vw":139.123706},{"c":138.7723,"h":139.38,"l":138.7723,"n":101,"o":139.33,"t":"2026-09-30T04:00:00Z","v":5254,"vw":139.136565},{"c":140.276,"h":140.276,"l":137.86,"n":112,"o":138.75,"t":"2026-10-01T04:00:00Z","v":3893,"vw":138.360465},{"c":141.295,"h":141.99,"l":141.1905,"n":143,"o":141.99,"t":"2026-10-02T04:00:00Z","v":4019,"vw":141.476414},{"c":141.9681,"h":142.323,"l":140.75,"n":108,"o":141.11,"t":"2026-10-05T04:00:00Z","v":3531,"vw":141.688784},{"c":141.62,"h":142.51,"l":141.62,"n":83,"o":141.9,"t":"2026-10-06T04:00:00Z","v":2156,"vw":141.925477},{"c":140.61,"h":140.79,"l":139.875,"n":52,"o":140.49,"t":"2026-10-07T04:00:00Z","v":1518,"vw":140.366853},{"c":141.373,"h":141.3801,"l":140,"n":86,"o":140.68,"t":"2026-10-08T04:00:00Z","v":2837,"vw":140.582298},{"c":140.8876,"h":141.32,"l":140.75,"n":60,"o":141.32,"t":"2026-10-09T04:00:00Z","v":1901,"vw":141.007702},{"c":140.6623,"h":141.02,"l":140.48,"n":79,"o":140.99,"t":"2026-10-12T04:00:00Z","v":9045,"vw":140.533729},{"c":142.0007,"h":142.26,"l":140.78,"n":109,"o":142.26,"t":"2026-10-13T04:00:00Z","v":4230,"vw":141.221984},{"c":140.18,"h":140.39,"l":139.31,"n":107,"o":140.39,"t":"2026-10-14T04:00:00Z","v":3712,"vw":139.69028},{"c":141.91,"h":141.91,"l":141.06,"n":89,"o":141.42,"t":"2026-10-15T04:00:00Z","v":10998,"vw":141.103639},{"c":140.76,"h":142.51,"l":140.356,"n":93,"o":142.51,"t":"2026-10-16T04:00:00Z","v":1600,"vw":141.400903},{"c":139.98,"h":141.07,"l":139.746,"n":98,"o":141.07,"t":"2026-10-19T04:00:00Z","v":9226,"vw":140.048416},{"c":141.65,"h":141.85,"l":140,"n":102,"o":140,"t":"2026-10-20T04:00:00Z","v":6497,"vw":140.488319},{"c":141.1849,"h":141.62,"l":141.0588,"n":58,"o":141.0588,"t":"2026-10-21T04:00:00Z","v":1078,"vw":141.338612},{"c":143.9184,"h":143.9184,"l":141.45,"n":96,"o":141.45,"t":"2026-10-22T04:00:00Z","v":1370,"vw":141.45}],"volatilityBars":[{"c":142.71,"h":142.73,"l":142.535,"n":5,"o":142.535,"t":"2026-09-22T16:00:00Z","v":1774,"vw":142.610044},{"c":142.655,"h":142.67,"l":142.52,"n":3,"o":142.67,"t":"2026-09-22T16:15:00Z","v":1796,"vw":142.594298},{"c":142.91,"h":142.91,"l":142.91,"n":1,"o":142.91,"t":"2026-09-22T16:45:00Z","v":654,"vw":142.91},{"c":142.79,"h":142.79,"l":142.79,"n":2,"o":142.79,"t":"2026-09-22T17:00:00Z","v":139,"vw":142.79},{"c":142.995,"h":142.995,"l":142.995,"n":1,"o":142.995,"t":"2026-09-22T19:00:00Z","v":114,"vw":142.995},{"c":143.05,"h":143.05,"l":143.05,"n":2,"o":143.05,"t":"2026-09-22T19:45:00Z","v":111,"vw":143.05},{"c":141.17,"h":141.17,"l":141.15,"n":3,"o":141.15,"t":"2026-09-23T14:30:00Z","v":290,"vw":141.157273},{"c":141.855,"h":141.855,"l":141.855,"n":2,"o":141.855,"t":"2026-09-23T18:30:00Z","v":178,"vw":141.855},{"c":141.68,"h":141.68,"l":141.68,"n":1,"o":141.68,"t":"2026-09-23T19:00:00Z","v":136,"vw":141.68},{"c":141.13,"h":141.1865,"l":141.05,"n":9,"o":141.1865,"t":"2026-09-23T19:45:00Z","v":1061,"vw":141.116026},{"c":141.27,"h":141.27,"l":141.27,"n":6,"o":141.27,"t":"2026-09-24T13:30:00Z","v":427,"vw":141.27},{"c":140.57,"h":140.5801,"l":140.55,"n":8,"o":140.55,"t":"2026-09-24T14:00:00Z","v":867,"vw":140.568775},{"c":141.12,"h":141.12,"l":141.12,"n":2,"o":141.12,"t":"2026-09-24T16:30:00Z","v":155,"vw":141.12},{"c":140.63,"h":140.63,"l":140.63,"n":4,"o":140.63,"t":"2026-09-24T18:45:00Z","v":221,"vw":140.63},{"c":140.7883,"h":140.7883,"l":140.7883,"n":1,"o":140.7883,"t":"2026-09-24T19:30:00Z","v":150,"vw":140.7883},{"c":141.04,"h":141.04,"l":141.04,"n":11,"o":141.04,"t":"2026-09-25T13:30:00Z","v":570,"vw":141.04},{"c":141.01,"h":141.098,"l":141.01,"n":2,"o":141.098,"t":"2026-09-25T13:45:00Z","v":443,"vw":141.034632},{"c":141.43,"h":141.68,"l":141.43,"n":6,"o":141.68,"t":"2026-09-25T14:00:00Z","v":775,"vw":141.644286},{"c":140.65,"h":140.895,"l":140.64,"n":4,"o":140.895,"t":"2026-09-25T14:45:00Z","v":737,"vw":140.760672},{"c":141.849,"h":141.849,"l":141.849,"n":1,"o":141.849,"t":"2026-09-25T16:00:00Z","v":219,"vw":141.849},{"c":140.28,"h":140.28,"l":140.28,"n":12,"o":140.28,"t":"2026-09-28T13:30:00Z","v":312,"vw":140.28},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-09-28T13:45:00Z","v":500,"vw":140},{"c":140.36,"h":140.36,"l":140.36,"n":1,"o":140.36,"t":"2026-09-28T14:00:00Z","v":165,"vw":140.36},{"c":140.865,"h":140.865,"l":140.865,"n":1,"o":140.865,"t":"2026-09-28T14:15:00Z","v":165,"vw":140.865},{"c":140.3401,"h":140.3401,"l":140.3401,"n":1,"o":140.3401,"t":"2026-09-28T14:30:00Z","v":141,"vw":140.3401},{"c":139.48,"h":139.59,"l":139.48,"n":9,"o":139.555,"t":"2026-09-28T15:30:00Z","v":514,"vw":139.544688},{"c":139.42,"h":139.42,"l":139.36,"n":5,"o":139.36,"t":"2026-09-28T16:00:00Z","v":333,"vw":139.38},{"c":139.87,"h":139.87,"l":139.87,"n":3,"o":139.87,"t":"2026-09-28T16:30:00Z","v":105,"vw":139.87},{"c":140.01,"h":140.01,"l":140.01,"n":2,"o":140.01,"t":"2026-09-28T17:00:00Z","v":112,"vw":140.01},{"c":140.25,"h":140.25,"l":140.25,"n":3,"o":140.25,"t":"2026-09-28T18:15:00Z","v":1739,"vw":140.25},{"c":140.21,"h":140.63,"l":140.21,"n":4,"o":140.63,"t":"2026-09-28T18:45:00Z","v":380,"vw":140.434},{"c":140.16,"h":140.16,"l":140.1138,"n":3,"o":140.1138,"t":"2026-09-28T19:15:00Z","v":1323,"vw":140.149524},{"c":139.97,"h":139.97,"l":139.97,"n":1,"o":139.97,"t":"2026-09-28T19:45:00Z","v":300,"vw":139.97},{"c":139.4506,"h":139.4506,"l":139.36,"n":6,"o":139.36,"t":"2026-09-29T13:30:00Z","v":734,"vw":139.384665},{"c":139.53,"h":139.53,"l":139.53,"n":1,"o":139.53,"t":"2026-09-29T14:30:00Z","v":100,"vw":139.53},{"c":139.42,"h":139.42,"l":139.42,"n":2,"o":139.42,"t":"2026-09-29T14:45:00Z","v":202,"vw":139.42},{"c":139.57,"h":139.57,"l":139.57,"n":2,"o":139.57,"t":"2026-09-29T15:00:00Z","v":180,"vw":139.57},{"c":139.3066,"h":139.3066,"l":139.3066,"n":1,"o":139.3066,"t":"2026-09-29T15:30:00Z","v":150,"vw":139.3066},{"c":139.03,"h":139.03,"l":139.02,"n":3,"o":139.02,"t":"2026-09-29T16:15:00Z","v":201,"vw":139.025},{"c":138.93,"h":138.98,"l":138.93,"n":2,"o":138.98,"t":"2026-09-29T16:30:00Z","v":200,"vw":138.955},{"c":138.65,"h":138.65,"l":138.65,"n":4,"o":138.65,"t":"2026-09-29T17:00:00Z","v":250,"vw":138.65},{"c":138.72,"h":138.72,"l":138.67,"n":12,"o":138.67,"t":"2026-09-29T17:15:00Z","v":759,"vw":138.701803},{"c":138.72,"h":139.0064,"l":138.72,"n":3,"o":139.0064,"t":"2026-09-29T17:45:00Z","v":260,"vw":138.83832},{"c":139.16,"h":139.1801,"l":139.16,"n":6,"o":139.18,"t":"2026-09-29T18:30:00Z","v":785,"vw":139.177446},{"c":139.41,"h":139.41,"l":139.41,"n":3,"o":139.41,"t":"2026-09-29T19:45:00Z","v":206,"vw":139.41},{"c":139.33,"h":139.33,"l":139.33,"n":6,"o":139.33,"t":"2026-09-30T13:30:00Z","v":449,"vw":139.33},{"c":139.3376,"h":139.3376,"l":139.3376,"n":4,"o":139.3376,"t":"2026-09-30T14:00:00Z","v":436,"vw":139.3376},{"c":139.33,"h":139.33,"l":139.33,"n":1,"o":139.33,"t":"2026-09-30T14:30:00Z","v":160,"vw":139.33},{"c":139.1375,"h":139.1375,"l":139.1375,"n":1,"o":139.1375,"t":"2026-09-30T15:30:00Z","v":171,"vw":139.1375},{"c":139.38,"h":139.38,"l":138.98,"n":7,"o":138.98,"t":"2026-09-30T16:00:00Z","v":1701,"vw":139.115126},{"c":139.13,"h":139.13,"l":139.13,"n":2,"o":139.13,"t":"2026-09-30T16:15:00Z","v":740,"vw":139.13},{"c":139.1121,"h":139.1121,"l":139.111,"n":3,"o":139.111,"t":"2026-09-30T16:45:00Z","v":422,"vw":139.11155},{"c":139.06,"h":139.06,"l":139.06,"n":1,"o":139.06,"t":"2026-09-30T17:00:00Z","v":250,"vw":139.06},{"c":138.955,"h":138.955,"l":138.955,"n":2,"o":138.955,"t":"2026-09-30T18:00:00Z","v":400,"vw":138.955},{"c":138.85,"h":138.85,"l":138.85,"n":1,"o":138.85,"t":"2026-09-30T19:30:00Z","v":100,"vw":138.85},{"c":138.6701,"h":138.75,"l":138.67,"n":6,"o":138.75,"t":"2026-10-01T13:30:00Z","v":441,"vw":138.710025},{"c":137.8601,"h":137.88,"l":137.86,"n":5,"o":137.86,"t":"2026-10-01T13:45:00Z","v":318,"vw":137.8667},{"c":138.305,"h":138.305,"l":138.305,"n":1,"o":138.305,"t":"2026-10-01T14:00:00Z","v":112,"vw":138.305},{"c":138.18,"h":138.21,"l":138.105,"n":4,"o":138.105,"t":"2026-10-01T15:00:00Z","v":1809,"vw":138.185116},{"c":139.7606,"h":139.7606,"l":139.7606,"n":1,"o":139.7606,"t":"2026-10-01T16:30:00Z","v":102,"vw":139.7606},{"c":140.09,"h":140.09,"l":140.09,"n":2,"o":140.09,"t":"2026-10-01T19:00:00Z","v":104,"vw":140.09},{"c":141.835,"h":141.99,"l":141.835,"n":5,"o":141.99,"t":"2026-10-02T14:00:00Z","v":278,"vw":141.9125},{"c":141.71,"h":141.895,"l":141.71,"n":3,"o":141.895,"t":"2026-10-02T14:15:00Z","v":350,"vw":141.764412},{"c":141.1905,"h":141.56,"l":141.1905,"n":6,"o":141.56,"t":"2026-10-02T18:15:00Z","v":922,"vw":141.273255},{"c":141.52,"h":141.52,"l":141.52,"n":4,"o":141.52,"t":"2026-10-02T19:00:00Z","v":432,"vw":141.52},{"c":141.295,"h":141.295,"l":141.295,"n":4,"o":141.295,"t":"2026-10-02T19:45:00Z","v":250,"vw":141.295},{"c":140.78,"h":141.11,"l":140.78,"n":9,"o":141.11,"t":"2026-10-05T13:30:00Z","v":870,"vw":140.978459},{"c":140.75,"h":140.75,"l":140.75,"n":1,"o":140.75,"t":"2026-10-05T13:45:00Z","v":135,"vw":140.75},{"c":141.67,"h":141.67,"l":141.67,"n":1,"o":141.67,"t":"2026-10-05T15:00:00Z","v":100,"vw":141.67},{"c":142.323,"h":142.323,"l":142.323,"n":1,"o":142.323,"t":"2026-10-05T19:00:00Z","v":208,"vw":142.323},{"c":142.1,"h":142.29,"l":142.0801,"n":14,"o":142.29,"t":"2026-10-05T19:30:00Z","v":1421,"vw":142.117854},{"c":141.905,"h":141.91,"l":141.9,"n":4,"o":141.9,"t":"2026-10-06T13:30:00Z","v":524,"vw":141.905},{"c":142.51,"h":142.51,"l":142.51,"n":1,"o":142.51,"t":"2026-10-06T14:15:00Z","v":100,"vw":142.51},{"c":142.2141,"h":142.2141,"l":142.2141,"n":1,"o":142.2141,"t":"2026-10-06T17:00:00Z","v":114,"vw":142.2141},{"c":141.87,"h":141.87,"l":141.87,"n":2,"o":141.87,"t":"2026-10-06T18:00:00Z","v":450,"vw":141.87},{"c":141.835,"h":141.835,"l":141.835,"n":2,"o":141.835,"t":"2026-10-06T18:45:00Z","v":291,"vw":141.835},{"c":141.62,"h":141.62,"l":141.62,"n":3,"o":141.62,"t":"2026-10-06T20:00:00Z","v":102,"vw":141.62},{"c":140.49,"h":140.49,"l":140.49,"n":6,"o":140.49,"t":"2026-10-07T13:30:00Z","v":394,"vw":140.49},{"c":139.875,"h":140.0444,"l":139.875,"n":2,"o":140.0444,"t":"2026-10-07T16:00:00Z","v":455,"vw":140.007169},{"c":140.79,"h":140.79,"l":140.79,"n":2,"o":140.79,"t":"2026-10-07T18:15:00Z","v":217,"vw":140.79},{"c":140.61,"h":140.61,"l":140.61,"n":5,"o":140.61,"t":"2026-10-07T20:00:00Z","v":132,"vw":140.61},{"c":140.81,"h":140.81,"l":140.68,"n":3,"o":140.68,"t":"2026-10-08T13:30:00Z","v":301,"vw":140.766667},{"c":140.475,"h":140.475,"l":140.475,"n":1,"o":140.475,"t":"2026-10-08T14:30:00Z","v":119,"vw":140.475},{"c":140.46,"h":140.46,"l":140.46,"n":2,"o":140.46,"t":"2026-10-08T14:45:00Z","v":340,"vw":140.46},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-08T16:00:00Z","v":140,"vw":140},{"c":140.48,"h":140.48,"l":140.48,"n":2,"o":140.48,"t":"2026-10-08T16:15:00Z","v":193,"vw":140.48},{"c":140.07,"h":140.07,"l":140.07,"n":2,"o":140.07,"t":"2026-10-08T16:30:00Z","v":181,"vw":140.07},{"c":140.11,"h":140.11,"l":140.11,"n":3,"o":140.11,"t":"2026-10-08T16:45:00Z","v":325,"vw":140.11},{"c":141.35,"h":141.35,"l":141.35,"n":1,"o":141.35,"t":"2026-10-08T17:45:00Z","v":108,"vw":141.35},{"c":141.09,"h":141.09,"l":140.8001,"n":2,"o":140.8001,"t":"2026-10-08T18:30:00Z","v":233,"vw":140.924521},{"c":140.69,"h":140.69,"l":140.69,"n":2,"o":140.69,"t":"2026-10-08T18:45:00Z","v":183,"vw":140.69},{"c":141.16,"h":141.16,"l":141.16,"n":2,"o":141.16,"t":"2026-10-08T19:30:00Z","v":138,"vw":141.16},{"c":141.3801,"h":141.3801,"l":141.3801,"n":1,"o":141.3801,"t":"2026-10-08T19:45:00Z","v":100,"vw":141.3801},{"c":141.32,"h":141.32,"l":141.32,"n":1,"o":141.32,"t":"2026-10-09T13:45:00Z","v":100,"vw":141.32},{"c":140.9437,"h":140.9437,"l":140.9437,"n":1,"o":140.9437,"t":"2026-10-09T15:45:00Z","v":636,"vw":140.9437},{"c":141.02,"h":141.02,"l":141.02,"n":2,"o":141.02,"t":"2026-10-09T16:15:00Z","v":101,"vw":141.02},{"c":141.17,"h":141.17,"l":141.055,"n":3,"o":141.055,"t":"2026-10-09T18:30:00Z","v":323,"vw":141.126207},{"c":141.0085,"h":141.0085,"l":141.0085,"n":3,"o":141.0085,"t":"2026-10-09T19:30:00Z","v":314,"vw":141.0085},{"c":140.75,"h":140.75,"l":140.75,"n":1,"o":140.75,"t":"2026-10-09T19:45:00Z","v":117,"vw":140.75},{"c":141.02,"h":141.02,"l":140.99,"n":4,"o":140.99,"t":"2026-10-12T13:30:00Z","v":503,"vw":141.008},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-12T13:45:00Z","v":7023,"vw":140.5},{"c":140.67,"h":140.67,"l":140.67,"n":2,"o":140.67,"t":"2026-10-12T14:00:00Z","v":101,"vw":140.67},{"c":140.5176,"h":140.5176,"l":140.48,"n":5,"o":140.48,"t":"2026-10-12T15:15:00Z","v":740,"vw":140.487154},{"c":140.65,"h":140.65,"l":140.65,"n":1,"o":140.65,"t":"2026-10-12T15:30:00Z","v":177,"vw":140.65},{"c":142.26,"h":142.26,"l":142.26,"n":2,"o":142.26,"t":"2026-10-13T13:30:00Z","v":104,"vw":142.26},{"c":140.795,"h":140.795,"l":140.795,"n":1,"o":140.795,"t":"2026-10-13T15:00:00Z","v":126,"vw":140.795},{"c":140.7959,"h":140.89,"l":140.78,"n":8,"o":140.87,"t":"2026-10-13T15:30:00Z","v":1530,"vw":140.852075},{"c":141.295,"h":141.295,"l":141.295,"n":2,"o":141.295,"t":"2026-10-13T17:45:00Z","v":673,"vw":141.295},{"c":141.61,"h":141.61,"l":141.61,"n":1,"o":141.61,"t":"2026-10-13T18:00:00Z","v":460,"vw":141.61},{"c":141.68,"h":141.68,"l":141.68,"n":4,"o":141.68,"t":"2026-10-13T19:30:00Z","v":413,"vw":141.68},{"c":142.0552,"h":142.0552,"l":142.0552,"n":1,"o":142.0552,"t":"2026-10-13T19:45:00Z","v":123,"vw":142.0552},{"c":140.39,"h":140.39,"l":140.39,"n":2,"o":140.39,"t":"2026-10-14T13:30:00Z","v":136,"vw":140.39},{"c":140.0699,"h":140.07,"l":140.0699,"n":3,"o":140.07,"t":"2026-10-14T14:00:00Z","v":293,"vw":140.06995},{"c":140.375,"h":140.375,"l":140.375,"n":1,"o":140.375,"t":"2026-10-14T14:45:00Z","v":100,"vw":140.375},{"c":140.04,"h":140.04,"l":139.86,"n":6,"o":139.86,"t":"2026-10-14T15:15:00Z","v":799,"vw":139.906386},{"c":139.31,"h":139.31,"l":139.31,"n":1,"o":139.31,"t":"2026-10-14T17:30:00Z","v":1156,"vw":139.31},{"c":140.18,"h":140.18,"l":140.18,"n":2,"o":140.18,"t":"2026-10-14T20:00:00Z","v":102,"vw":140.18},{"c":141.42,"h":141.42,"l":141.42,"n":1,"o":141.42,"t":"2026-10-15T14:45:00Z","v":642,"vw":141.42},{"c":141.19,"h":141.19,"l":141.19,"n":1,"o":141.19,"t":"2026-10-15T15:45:00Z","v":100,"vw":141.19},{"c":141.29,"h":141.29,"l":141.17,"n":5,"o":141.17,"t":"2026-10-15T18:15:00Z","v":768,"vw":141.197834},{"c":141.06,"h":141.06,"l":141.06,"n":1,"o":141.06,"t":"2026-10-15T18:45:00Z","v":8455,"vw":141.06},{"c":141.18,"h":141.18,"l":141.18,"n":3,"o":141.18,"t":"2026-10-15T19:45:00Z","v":201,"vw":141.18},{"c":141.91,"h":141.91,"l":141.91,"n":5,"o":141.91,"t":"2026-10-15T20:00:00Z","v":104,"vw":141.91},{"c":142.51,"h":142.51,"l":142.51,"n":2,"o":142.51,"t":"2026-10-16T14:15:00Z","v":125,"vw":142.51},{"c":142.2976,"h":142.48,"l":142.2976,"n":4,"o":142.48,"t":"2026-10-16T15:30:00Z","v":306,"vw":142.3888},{"c":140.356,"h":140.356,"l":140.356,"n":1,"o":140.356,"t":"2026-10-16T19:00:00Z","v":281,"vw":140.356},{"c":140.76,"h":140.76,"l":140.76,"n":3,"o":140.76,"t":"2026-10-16T20:00:00Z","v":102,"vw":140.76},{"c":141.07,"h":141.07,"l":141.07,"n":9,"o":141.07,"t":"2026-10-19T13:30:00Z","v":283,"vw":141.07},{"c":140.67,"h":140.67,"l":140.67,"n":4,"o":140.67,"t":"2026-10-19T14:15:00Z","v":163,"vw":140.67},{"c":139.83,"h":139.83,"l":139.83,"n":1,"o":139.83,"t":"2026-10-19T14:45:00Z","v":183,"vw":139.83},{"c":140.6,"h":140.6,"l":140.6,"n":2,"o":140.6,"t":"2026-10-19T15:45:00Z","v":114,"vw":140.6},{"c":139.99,"h":140.13,"l":139.99,"n":2,"o":140.13,"t":"2026-10-19T16:30:00Z","v":5742,"vw":140.006238},{"c":140.155,"h":140.16,"l":140.02,"n":12,"o":140.135,"t":"2026-10-19T16:45:00Z","v":1051,"vw":140.12025},{"c":139.746,"h":139.966,"l":139.746,"n":4,"o":139.966,"t":"2026-10-19T18:45:00Z","v":642,"vw":139.80118},{"c":139.89,"h":139.89,"l":139.89,"n":1,"o":139.89,"t":"2026-10-19T19:30:00Z","v":179,"vw":139.89},{"c":139.98,"h":139.98,"l":139.98,"n":6,"o":139.98,"t":"2026-10-19T20:00:00Z","v":133,"vw":139.98},{"c":140.01,"h":140.11,"l":140,"n":9,"o":140,"t":"2026-10-20T13:30:00Z","v":3685,"vw":140.029797},{"c":141.78,"h":141.85,"l":141.75,"n":4,"o":141.75,"t":"2026-10-20T15:00:00Z","v":400,"vw":141.7825},{"c":141.44,"h":141.44,"l":141.44,"n":1,"o":141.44,"t":"2026-10-20T15:30:00Z","v":100,"vw":141.44},{"c":141.39,"h":141.39,"l":141.34,"n":3,"o":141.34,"t":"2026-10-20T16:00:00Z","v":298,"vw":141.365},{"c":141.248,"h":141.248,"l":141.1675,"n":5,"o":141.1675,"t":"2026-10-20T18:15:00Z","v":822,"vw":141.22805},{"c":141.32,"h":141.32,"l":141.32,"n":1,"o":141.32,"t":"2026-10-20T19:45:00Z","v":200,"vw":141.32},{"c":141.65,"h":141.65,"l":141.65,"n":2,"o":141.65,"t":"2026-10-20T20:00:00Z","v":101,"vw":141.65},{"c":141.0588,"h":141.0588,"l":141.0588,"n":1,"o":141.0588,"t":"2026-10-21T14:00:00Z","v":134,"vw":141.0588},{"c":141.435,"h":141.435,"l":141.435,"n":1,"o":141.435,"t":"2026-10-21T14:45:00Z","v":189,"vw":141.435},{"c":141.25,"h":141.25,"l":141.25,"n":1,"o":141.25,"t":"2026-10-21T15:00:00Z","v":100,"vw":141.25},{"c":141.62,"h":141.62,"l":141.62,"n":3,"o":141.62,"t":"2026-10-21T16:30:00Z","v":166,"vw":141.62},{"c":141.45,"h":141.45,"l":141.45,"n":5,"o":141.45,"t":"2026-10-22T13:30:00Z","v":380,"vw":141.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.561240037956595,"strike":152.5503984817362,"iv":0.18286587885618416,"gamma":0.031558113874075346,"theta":-0.0324455876296587,"vega":0.09431814824144825,"rho":0.014888732255366048,"breakevenPct":6.387813177253778},{"delta":0.2,"premium":0.7772372526360329,"strike":150.73881373681982,"iv":0.17556524782385569,"gamma":0.039290918760550804,"theta":-0.0376949802377358,"vega":0.11319008009460184,"rho":0.020031446480455392,"breakevenPct":5.27913803200694},{"delta":0.25,"premium":1.0483031674208145,"strike":149.50678733031674,"iv":0.17704117647058823,"gamma":0.04412352941176471,"theta":-0.04301809954751132,"vega":0.1286185520361991,"rho":0.025410465791086773,"breakevenPct":4.611425987043753},{"delta":0.3,"premium":1.3625728155339805,"strike":148.4640776699029,"iv":0.18037961165048544,"gamma":0.04738621359223301,"theta":-0.04829398058252427,"vega":0.14064873786407767,"rho":0.030701766353847384,"breakevenPct":4.105278050226317},{"delta":0.35,"premium":1.7612499999999995,"strike":147.55,"iv":0.18846,"gamma":0.04832,"theta":-0.05394999999999999,"vega":0.149805,"rho":0.03604355157167708,"breakevenPct":3.747158111818932},{"delta":0.4,"premium":2.2264132553606237,"strike":146.64717348927874,"iv":0.19807563352826513,"gamma":0.047994152046783624,"theta":-0.05935243664717349,"vega":0.1564288499025341,"rho":0.041399495569920106,"breakevenPct":3.4430529693488783},{"delta":0.45,"premium":2.7303680981595093,"strike":145.6564417177914,"iv":0.20475828220858897,"gamma":0.04755950920245399,"theta":-0.06323067484662577,"vega":0.16032147239263803,"rho":0.04672649006145103,"breakevenPct":3.1048217711918227},{"delta":0.5,"premium":3.246382978723404,"strike":144.6191489361702,"iv":0.2077763829787234,"gamma":0.04725234042553192,"theta":-0.06523808510638297,"vega":0.16158574468085107,"rho":0.052037583163580016,"breakevenPct":2.74261797997589},{"delta":0.55,"premium":3.756976744186047,"strike":143.5581395348837,"iv":0.20651162790697675,"gamma":0.04719069767441861,"theta":-0.06516744186046511,"vega":0.1602953488372093,"rho":0.05735081344953694,"breakevenPct":2.36016817798821},{"delta":0.6,"premium":4.435081585081585,"strike":142.44988344988346,"iv":0.21085594405594404,"gamma":0.04514965034965035,"theta":-0.06566013986013985,"vega":0.15647948717948718,"rho":0.06263400244318143,"breakevenPct":2.0612826677930336},{"delta":0.65,"premium":5.221749408983452,"strike":141.27423167848698,"iv":0.21609669030732861,"gamma":0.04220330969267139,"theta":-0.0654016548463357,"vega":0.15007281323877067,"rho":0.06787523726412192,"breakevenPct":1.7910017673004022},{"delta":0.7,"premium":5.994285714285714,"strike":140.0857142857143,"iv":0.21615142857142855,"gamma":0.03958857142857143,"theta":-0.06272285714285715,"vega":0.14099428571428574,"rho":0.07310143802419768,"breakevenPct":1.5019622230375131},{"delta":0.75,"premium":7.198387096774193,"strike":138.56451612903226,"iv":0.2260951612903226,"gamma":0.03465,"theta":-0.06101612903225807,"vega":0.1287548387096774,"rho":0.07810857972473695,"breakevenPct":1.2816312756440176},{"delta":0.8,"premium":8.542540322580646,"strike":136.89112903225805,"iv":0.23309879032258066,"gamma":0.029584274193548383,"theta":-0.05706048387096774,"vega":0.11354193548387097,"rho":0.08301776037264678,"breakevenPct":1.0528670099436275}],"put":[{"delta":0.25,"premium":1.5418749999999999,"strike":138.09642857142856,"iv":0.24610928571428572,"gamma":0.031789285714285714,"theta":-0.0506675,"vega":0.1288942857142857,"rho":-0.031327058520791796,"breakevenPct":5.116681695024003},{"delta":0.3,"premium":1.8832344213649852,"strike":139.73293768545994,"iv":0.23532848664688427,"gamma":0.03640563798219584,"theta":-0.05232611275964391,"vega":0.14089703264094955,"rho":-0.03754737696656289,"breakevenPct":4.216762231865435},{"delta":0.35,"premium":2.2704106280193237,"strike":141.11352657004832,"iv":0.22907946859903383,"gamma":0.03985893719806763,"theta":-0.05360434782608696,"vega":0.15015845410628018,"rho":-0.043742480600935676,"breakevenPct":3.5265011686976795},{"delta":0.4,"premium":2.7525779376498805,"strike":142.3189448441247,"iv":0.22906211031175058,"gamma":0.04154652278177458,"theta":-0.05532757793764988,"vega":0.15654388489208634,"rho":-0.049924283457270166,"breakevenPct":3.023958780479197},{"delta":0.45,"premium":3.213811188811189,"strike":143.5034965034965,"iv":0.22457832167832167,"gamma":0.04340629370629371,"theta":-0.05479440559440559,"vega":0.16030769230769232,"rho":-0.0560919117148336,"breakevenPct":2.521369529757614},{"delta":0.5,"premium":3.617895878524946,"strike":144.62255965292843,"iv":0.21508763557483732,"gamma":0.045669631236442514,"theta":-0.05182104121475054,"vega":0.16158676789587853,"rho":-0.062240481709546366,"breakevenPct":2.02457519371847},{"delta":0.55,"premium":4.236009174311927,"strike":145.74770642201835,"iv":0.21531238532110092,"gamma":0.04522889908256881,"theta":-0.05057477064220184,"vega":0.16035412844036698,"rho":-0.0684230396696936,"breakevenPct":1.6722689748451718},{"delta":0.6,"premium":4.654189944134078,"strike":146.72625698324023,"iv":0.20486201117318437,"gamma":0.046397765363128486,"theta":-0.04551620111731844,"vega":0.15641396648044692,"rho":-0.0745243951424628,"breakevenPct":1.2829026454531516},{"delta":0.65,"premium":5.610344827586207,"strike":148.01724137931035,"iv":0.21319310344827586,"gamma":0.04278103448275862,"theta":-0.04460689655172413,"vega":0.1502551724137931,"rho":-0.08081024623873952,"breakevenPct":1.0502503142585293},{"delta":0.7,"premium":6.244160583941605,"strike":149.08029197080293,"iv":0.20597591240875915,"gamma":0.041603649635036495,"theta":-0.03860145985401461,"vega":0.14094014598540144,"rho":-0.08695514518314369,"breakevenPct":0.752001560008079},{"delta":0.75,"premium":6.745985401459855,"strike":149.992700729927,"iv":0.19320218978102188,"gamma":0.04050875912408759,"theta":-0.030663503649635028,"vega":0.1288963503649635,"rho":-0.09300635244029312,"breakevenPct":0.4667121587877836},{"delta":0.8,"premium":8.233976261127596,"strike":151.7299703264095,"iv":0.20253501483679526,"gamma":0.03399109792284866,"theta":-0.02634213649851632,"vega":0.1133973293768546,"rho":-0.0995534903980554,"breakevenPct":0.29350377347030354}]},"raw":{"call":[{"delta":0.15,"premium":0.561240037956595,"strike":152.5503984817362,"iv":0.18286587885618416,"gamma":0.031558113874075346,"theta":-0.0324455876296587,"vega":0.09431814824144825,"rho":0.014888732255366048,"breakevenPct":6.387813177253778},{"delta":0.2,"premium":0.7772372526360329,"strike":150.73881373681982,"iv":0.17556524782385569,"gamma":0.039290918760550804,"theta":-0.0376949802377358,"vega":0.11319008009460184,"rho":0.020031446480455392,"breakevenPct":5.27913803200694},{"delta":0.25,"premium":1.0483031674208145,"strike":149.50678733031674,"iv":0.17704117647058823,"gamma":0.04412352941176471,"theta":-0.04301809954751132,"vega":0.1286185520361991,"rho":0.025410465791086773,"breakevenPct":4.611425987043753},{"delta":0.3,"premium":1.3625728155339805,"strike":148.4640776699029,"iv":0.18037961165048544,"gamma":0.04738621359223301,"theta":-0.04829398058252427,"vega":0.14064873786407767,"rho":0.030701766353847384,"breakevenPct":4.105278050226317},{"delta":0.35,"premium":1.7612499999999995,"strike":147.55,"iv":0.18846,"gamma":0.04832,"theta":-0.05394999999999999,"vega":0.149805,"rho":0.03604355157167708,"breakevenPct":3.747158111818932},{"delta":0.4,"premium":2.2264132553606237,"strike":146.64717348927874,"iv":0.19807563352826513,"gamma":0.047994152046783624,"theta":-0.05935243664717349,"vega":0.1564288499025341,"rho":0.041399495569920106,"breakevenPct":3.4430529693488783},{"delta":0.45,"premium":2.7303680981595093,"strike":145.6564417177914,"iv":0.20475828220858897,"gamma":0.04755950920245399,"theta":-0.06323067484662577,"vega":0.16032147239263803,"rho":0.04672649006145103,"breakevenPct":3.1048217711918227},{"delta":0.5,"premium":3.246382978723404,"strike":144.6191489361702,"iv":0.2077763829787234,"gamma":0.04725234042553192,"theta":-0.06523808510638297,"vega":0.16158574468085107,"rho":0.052037583163580016,"breakevenPct":2.74261797997589},{"delta":0.55,"premium":3.756976744186047,"strike":143.5581395348837,"iv":0.20651162790697675,"gamma":0.04719069767441861,"theta":-0.06516744186046511,"vega":0.1602953488372093,"rho":0.05735081344953694,"breakevenPct":2.36016817798821},{"delta":0.6,"premium":4.435081585081585,"strike":142.44988344988346,"iv":0.21085594405594404,"gamma":0.04514965034965035,"theta":-0.06566013986013985,"vega":0.15647948717948718,"rho":0.06263400244318143,"breakevenPct":2.0612826677930336},{"delta":0.65,"premium":5.221749408983452,"strike":141.27423167848698,"iv":0.21609669030732861,"gamma":0.04220330969267139,"theta":-0.0654016548463357,"vega":0.15007281323877067,"rho":0.06787523726412192,"breakevenPct":1.7910017673004022},{"delta":0.7,"premium":5.994285714285714,"strike":140.0857142857143,"iv":0.21615142857142855,"gamma":0.03958857142857143,"theta":-0.06272285714285715,"vega":0.14099428571428574,"rho":0.07310143802419768,"breakevenPct":1.5019622230375131},{"delta":0.75,"premium":7.198387096774193,"strike":138.56451612903226,"iv":0.2260951612903226,"gamma":0.03465,"theta":-0.06101612903225807,"vega":0.1287548387096774,"rho":0.07810857972473695,"breakevenPct":1.2816312756440176},{"delta":0.8,"premium":8.542540322580646,"strike":136.89112903225805,"iv":0.23309879032258066,"gamma":0.029584274193548383,"theta":-0.05706048387096774,"vega":0.11354193548387097,"rho":0.08301776037264678,"breakevenPct":1.0528670099436275}],"put":[{"delta":0.25,"premium":1.5418749999999999,"strike":138.09642857142856,"iv":0.24610928571428572,"gamma":0.031789285714285714,"theta":-0.0506675,"vega":0.1288942857142857,"rho":-0.031327058520791796,"breakevenPct":5.116681695024003},{"delta":0.3,"premium":1.8832344213649852,"strike":139.73293768545994,"iv":0.23532848664688427,"gamma":0.03640563798219584,"theta":-0.05232611275964391,"vega":0.14089703264094955,"rho":-0.03754737696656289,"breakevenPct":4.216762231865435},{"delta":0.35,"premium":2.2704106280193237,"strike":141.11352657004832,"iv":0.22907946859903383,"gamma":0.03985893719806763,"theta":-0.05360434782608696,"vega":0.15015845410628018,"rho":-0.043742480600935676,"breakevenPct":3.5265011686976795},{"delta":0.4,"premium":2.7525779376498805,"strike":142.3189448441247,"iv":0.22906211031175058,"gamma":0.04154652278177458,"theta":-0.05532757793764988,"vega":0.15654388489208634,"rho":-0.049924283457270166,"breakevenPct":3.023958780479197},{"delta":0.45,"premium":3.213811188811189,"strike":143.5034965034965,"iv":0.22457832167832167,"gamma":0.04340629370629371,"theta":-0.05479440559440559,"vega":0.16030769230769232,"rho":-0.0560919117148336,"breakevenPct":2.521369529757614},{"delta":0.5,"premium":3.617895878524946,"strike":144.62255965292843,"iv":0.21508763557483732,"gamma":0.045669631236442514,"theta":-0.05182104121475054,"vega":0.16158676789587853,"rho":-0.062240481709546366,"breakevenPct":2.02457519371847},{"delta":0.55,"premium":4.236009174311927,"strike":145.74770642201835,"iv":0.21531238532110092,"gamma":0.04522889908256881,"theta":-0.05057477064220184,"vega":0.16035412844036698,"rho":-0.0684230396696936,"breakevenPct":1.6722689748451718},{"delta":0.6,"premium":4.654189944134078,"strike":146.72625698324023,"iv":0.20486201117318437,"gamma":0.046397765363128486,"theta":-0.04551620111731844,"vega":0.15641396648044692,"rho":-0.0745243951424628,"breakevenPct":1.2829026454531516},{"delta":0.65,"premium":5.610344827586207,"strike":148.01724137931035,"iv":0.21319310344827586,"gamma":0.04278103448275862,"theta":-0.04460689655172413,"vega":0.1502551724137931,"rho":-0.08081024623873952,"breakevenPct":1.0502503142585293},{"delta":0.7,"premium":6.244160583941605,"strike":149.08029197080293,"iv":0.20597591240875915,"gamma":0.041603649635036495,"theta":-0.03860145985401461,"vega":0.14094014598540144,"rho":-0.08695514518314369,"breakevenPct":0.752001560008079},{"delta":0.75,"premium":6.745985401459855,"strike":149.992700729927,"iv":0.19320218978102188,"gamma":0.04050875912408759,"theta":-0.030663503649635028,"vega":0.1288963503649635,"rho":-0.09300635244029312,"breakevenPct":0.4667121587877836},{"delta":0.8,"premium":8.233976261127596,"strike":151.7299703264095,"iv":0.20253501483679526,"gamma":0.03399109792284866,"theta":-0.02634213649851632,"vega":0.1133973293768546,"rho":-0.0995534903980554,"breakevenPct":0.29350377347030354}]}},"errors":["fundamentals:provider_http_429"],"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"}}