{"symbol":"SFY","url":"https://intraalpha.com/companies/SFY","capturedAt":"2026-10-22T23:00:53.839Z","state":"ready","quote":{"symbol":"SFY","last_price":150.4895,"prev_close":153.5041,"regular_close":150.4895,"change":-3.0146,"change_pct":-1.9639,"regular_change":-3.0146,"regular_change_pct":-1.9639,"extended_change":0,"extended_change_pct":0,"bid":150.04,"ask":150.84,"bid_size":2300,"ask_size":2300,"volume":9458,"vwap":151.524454,"open":151.67,"high":151.939,"low":150.3977,"close":150.4895,"trade_count":540,"last_trade_at":"2026-10-22T22:30:00.003189279Z","last_quote_at":"2026-10-22T23:00:04.317197654Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":705300000,"net_expense_ratio":0.0005,"portfolio_turnover":0,"dividend_yield":0.0086,"inception_date":"2019-04-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:53.154164+00:00"},"optionObservedAt":"2026-10-22T19:51:23.798Z","bars":[{"c":151.639,"h":151.65,"l":151.639,"n":94,"o":151.65,"t":"2026-10-15T13:30:00Z","v":1347,"vw":151.648061},{"c":151.48,"h":151.48,"l":151.48,"n":4,"o":151.48,"t":"2026-10-15T13:50:00Z","v":160,"vw":151.48},{"c":151.1107,"h":151.1107,"l":151.1107,"n":3,"o":151.1107,"t":"2026-10-15T13:55:00Z","v":139,"vw":151.1107},{"c":151.71,"h":151.71,"l":151.71,"n":3,"o":151.71,"t":"2026-10-15T14:00:00Z","v":153,"vw":151.71},{"c":151.77,"h":151.77,"l":151.77,"n":14,"o":151.77,"t":"2026-10-15T14:10:00Z","v":1239,"vw":151.77},{"c":151.825,"h":151.88,"l":151.825,"n":5,"o":151.88,"t":"2026-10-15T14:15:00Z","v":1971,"vw":151.830604},{"c":152.65,"h":152.65,"l":152.65,"n":2,"o":152.65,"t":"2026-10-15T15:40:00Z","v":166,"vw":152.65},{"c":152.6206,"h":152.6206,"l":152.6206,"n":3,"o":152.6206,"t":"2026-10-15T15:55:00Z","v":152,"vw":152.6206},{"c":152.662,"h":152.662,"l":152.662,"n":3,"o":152.662,"t":"2026-10-15T16:40:00Z","v":445,"vw":152.662},{"c":152.8138,"h":152.8138,"l":152.8138,"n":3,"o":152.8138,"t":"2026-10-15T17:10:00Z","v":360,"vw":152.8138},{"c":152.843,"h":152.843,"l":152.843,"n":3,"o":152.843,"t":"2026-10-15T17:15:00Z","v":279,"vw":152.843},{"c":153.41,"h":153.41,"l":153.41,"n":70,"o":153.41,"t":"2026-10-16T13:30:00Z","v":935,"vw":153.41},{"c":152.665,"h":152.665,"l":152.58,"n":7,"o":152.59,"t":"2026-10-16T13:55:00Z","v":3750,"vw":152.639225},{"c":152.69,"h":152.69,"l":152.69,"n":4,"o":152.69,"t":"2026-10-16T14:15:00Z","v":303,"vw":152.69},{"c":152.66,"h":152.66,"l":152.66,"n":3,"o":152.66,"t":"2026-10-16T14:30:00Z","v":321,"vw":152.66},{"c":151.895,"h":151.895,"l":151.895,"n":5,"o":151.895,"t":"2026-10-16T16:25:00Z","v":158,"vw":151.895},{"c":151.25,"h":151.25,"l":151.25,"n":5,"o":151.25,"t":"2026-10-16T17:35:00Z","v":254,"vw":151.25},{"c":151.07,"h":151.15,"l":151.07,"n":10,"o":151.15,"t":"2026-10-16T17:50:00Z","v":552,"vw":151.125},{"c":150.6757,"h":150.6757,"l":150.6757,"n":3,"o":150.6757,"t":"2026-10-16T18:40:00Z","v":617,"vw":150.6757},{"c":150.5365,"h":150.5365,"l":150.5365,"n":2,"o":150.5365,"t":"2026-10-16T19:10:00Z","v":136,"vw":150.5365},{"c":150.68,"h":150.68,"l":150.68,"n":5,"o":150.68,"t":"2026-10-16T19:40:00Z","v":210,"vw":150.68},{"c":150.78,"h":150.78,"l":150.78,"n":5,"o":150.78,"t":"2026-10-16T19:50:00Z","v":117,"vw":150.78},{"c":150.81,"h":150.83,"l":150.76,"n":23,"o":150.83,"t":"2026-10-16T19:55:00Z","v":529,"vw":150.8025},{"c":154.74,"h":154.74,"l":154.74,"n":1,"o":154.74,"t":"2026-10-19T11:05:00Z","v":100,"vw":154.74},{"c":152.16,"h":152.16,"l":152.08,"n":136,"o":152.08,"t":"2026-10-19T13:30:00Z","v":1858,"vw":152.088039},{"c":151.91,"h":151.91,"l":151.884,"n":7,"o":151.884,"t":"2026-10-19T13:35:00Z","v":377,"vw":151.891027},{"c":151.69,"h":151.69,"l":151.59,"n":17,"o":151.61,"t":"2026-10-19T14:05:00Z","v":5150,"vw":151.643123},{"c":151.8,"h":151.8,"l":151.78,"n":7,"o":151.78,"t":"2026-10-19T14:10:00Z","v":382,"vw":151.79},{"c":152.24,"h":152.24,"l":152.22,"n":8,"o":152.22,"t":"2026-10-19T14:25:00Z","v":779,"vw":152.236716},{"c":152.01,"h":152.01,"l":152.01,"n":3,"o":152.01,"t":"2026-10-19T14:30:00Z","v":248,"vw":152.01},{"c":152.1,"h":152.1,"l":152.1,"n":2,"o":152.1,"t":"2026-10-19T14:45:00Z","v":701,"vw":152.1},{"c":152.585,"h":152.585,"l":152.585,"n":3,"o":152.585,"t":"2026-10-19T15:20:00Z","v":264,"vw":152.585},{"c":152.62,"h":152.62,"l":152.62,"n":2,"o":152.62,"t":"2026-10-19T16:00:00Z","v":101,"vw":152.62},{"c":152.1,"h":152.1,"l":152.1,"n":1,"o":152.1,"t":"2026-10-19T17:20:00Z","v":250,"vw":152.1},{"c":152.02,"h":152.05,"l":152.02,"n":15,"o":152.05,"t":"2026-10-19T17:30:00Z","v":4072,"vw":152.022889},{"c":152.18,"h":152.18,"l":152.18,"n":2,"o":152.18,"t":"2026-10-19T19:45:00Z","v":332,"vw":152.18},{"c":151.73,"h":151.73,"l":151.73,"n":10,"o":151.73,"t":"2026-10-19T19:55:00Z","v":242,"vw":151.73},{"c":151.41,"h":151.41,"l":151.41,"n":54,"o":151.41,"t":"2026-10-20T13:30:00Z","v":684,"vw":151.41},{"c":151.95,"h":151.95,"l":151.8418,"n":2,"o":151.8418,"t":"2026-10-20T14:00:00Z","v":4870,"vw":151.921717},{"c":152.89,"h":152.89,"l":152.88,"n":5,"o":152.88,"t":"2026-10-20T14:50:00Z","v":360,"vw":152.886479},{"c":152.28,"h":152.28,"l":152.28,"n":3,"o":152.28,"t":"2026-10-20T17:15:00Z","v":102,"vw":152.28},{"c":152.09,"h":152.09,"l":152.09,"n":2,"o":152.09,"t":"2026-10-20T19:25:00Z","v":2610,"vw":152.09},{"c":152.17,"h":152.17,"l":152.17,"n":1,"o":152.17,"t":"2026-10-20T19:45:00Z","v":100,"vw":152.17},{"c":152.94,"h":153.02,"l":152.94,"n":57,"o":153.02,"t":"2026-10-21T13:30:00Z","v":724,"vw":152.994425},{"c":152.44,"h":152.5782,"l":152.44,"n":4,"o":152.5782,"t":"2026-10-21T14:05:00Z","v":1548,"vw":152.448945},{"c":152.45,"h":152.45,"l":152.438,"n":5,"o":152.438,"t":"2026-10-21T14:10:00Z","v":1596,"vw":152.440267},{"c":152.44,"h":152.44,"l":152.44,"n":3,"o":152.44,"t":"2026-10-21T14:15:00Z","v":165,"vw":152.44},{"c":153.29,"h":153.29,"l":153.29,"n":8,"o":153.29,"t":"2026-10-21T15:45:00Z","v":461,"vw":153.29},{"c":153.31,"h":153.31,"l":153.31,"n":4,"o":153.31,"t":"2026-10-21T16:00:00Z","v":225,"vw":153.31},{"c":153.42,"h":153.42,"l":153.42,"n":5,"o":153.42,"t":"2026-10-21T16:45:00Z","v":325,"vw":153.42},{"c":153.51,"h":153.515,"l":153.51,"n":5,"o":153.515,"t":"2026-10-21T16:55:00Z","v":295,"vw":153.5125},{"c":153.531,"h":153.531,"l":153.531,"n":1,"o":153.531,"t":"2026-10-21T17:35:00Z","v":145,"vw":153.531},{"c":153.63,"h":153.63,"l":153.63,"n":4,"o":153.63,"t":"2026-10-21T17:45:00Z","v":218,"vw":153.63},{"c":153.6932,"h":153.6932,"l":153.6932,"n":3,"o":153.6932,"t":"2026-10-21T18:20:00Z","v":336,"vw":153.6932},{"c":153.69,"h":153.69,"l":153.69,"n":5,"o":153.69,"t":"2026-10-21T18:25:00Z","v":205,"vw":153.69},{"c":153.655,"h":153.655,"l":153.655,"n":1,"o":153.655,"t":"2026-10-21T18:45:00Z","v":200,"vw":153.655},{"c":153.07,"h":153.07,"l":153.07,"n":3,"o":153.07,"t":"2026-10-21T19:00:00Z","v":210,"vw":153.07},{"c":153.2457,"h":153.2457,"l":153.2457,"n":6,"o":153.2457,"t":"2026-10-21T19:20:00Z","v":345,"vw":153.2457},{"c":153.39,"h":153.39,"l":153.39,"n":3,"o":153.39,"t":"2026-10-21T19:40:00Z","v":137,"vw":153.39},{"c":151.5665,"h":151.67,"l":151.5665,"n":40,"o":151.67,"t":"2026-10-22T13:30:00Z","v":813,"vw":151.632725},{"c":151.59,"h":151.59,"l":151.59,"n":4,"o":151.59,"t":"2026-10-22T13:45:00Z","v":192,"vw":151.59},{"c":151.939,"h":151.939,"l":151.7424,"n":12,"o":151.7424,"t":"2026-10-22T14:00:00Z","v":3721,"vw":151.884833},{"c":151.6222,"h":151.6222,"l":151.6222,"n":3,"o":151.6222,"t":"2026-10-22T14:05:00Z","v":182,"vw":151.6222},{"c":150.75,"h":150.75,"l":150.75,"n":6,"o":150.75,"t":"2026-10-22T14:45:00Z","v":529,"vw":150.75},{"c":150.581,"h":150.581,"l":150.581,"n":5,"o":150.581,"t":"2026-10-22T15:30:00Z","v":257,"vw":150.581},{"c":151.13,"h":151.13,"l":151.13,"n":2,"o":151.13,"t":"2026-10-22T16:15:00Z","v":338,"vw":151.13},{"c":151.13,"h":151.13,"l":151.13,"n":2,"o":151.13,"t":"2026-10-22T16:20:00Z","v":101,"vw":151.13},{"c":150.58,"h":150.58,"l":150.58,"n":3,"o":150.58,"t":"2026-10-22T17:00:00Z","v":114,"vw":150.58},{"c":150.3977,"h":150.3977,"l":150.3977,"n":2,"o":150.3977,"t":"2026-10-22T18:10:00Z","v":333,"vw":150.3977},{"c":150.51,"h":150.51,"l":150.51,"n":3,"o":150.51,"t":"2026-10-22T18:25:00Z","v":102,"vw":150.51},{"c":150.49,"h":150.49,"l":150.49,"n":3,"o":150.49,"t":"2026-10-22T19:55:00Z","v":174,"vw":150.49}],"history":[{"c":107.91,"h":107.9297,"l":107.18,"n":768,"o":107.47,"t":"2024-10-21T04:00:00Z","v":27362,"vw":107.760312},{"c":107.83,"h":107.9601,"l":107.311,"n":601,"o":107.36,"t":"2024-10-22T04:00:00Z","v":30101,"vw":107.647693},{"c":106.5,"h":107.36,"l":106.24,"n":705,"o":107.36,"t":"2024-10-23T04:00:00Z","v":25204,"vw":106.915962},{"c":106.89,"h":107.01,"l":106.3465,"n":730,"o":106.91,"t":"2024-10-24T04:00:00Z","v":30061,"vw":106.824541},{"c":106.96,"h":108.0611,"l":106.9,"n":672,"o":107.43,"t":"2024-10-25T04:00:00Z","v":26834,"vw":107.419929},{"c":107.24,"h":107.84,"l":107.2399,"n":816,"o":107.65,"t":"2024-10-28T04:00:00Z","v":28897,"vw":107.461589},{"c":107.63,"h":107.8498,"l":106.9243,"n":591,"o":107.08,"t":"2024-10-29T04:00:00Z","v":25696,"vw":107.430993},{"c":107.22,"h":107.75,"l":107,"n":674,"o":107.31,"t":"2024-10-30T04:00:00Z","v":29470,"vw":107.520636},{"c":104.67,"h":106.36,"l":104.6,"n":964,"o":106.36,"t":"2024-10-31T04:00:00Z","v":31789,"vw":105.231671},{"c":105.64,"h":106.52,"l":105.59,"n":955,"o":105.7,"t":"2024-11-01T04:00:00Z","v":28634,"vw":106.011598},{"c":105.37,"h":105.96,"l":105.16,"n":926,"o":105.78,"t":"2024-11-04T05:00:00Z","v":43028,"vw":105.812379},{"c":106.97,"h":106.97,"l":105.71,"n":787,"o":105.71,"t":"2024-11-05T05:00:00Z","v":43004,"vw":106.4284},{"c":110.34,"h":110.435,"l":109.0425,"n":1115,"o":109.28,"t":"2024-11-06T05:00:00Z","v":49790,"vw":109.536805},{"c":111.65,"h":111.71,"l":110.8,"n":990,"o":110.8,"t":"2024-11-07T05:00:00Z","v":41643,"vw":111.407079},{"c":111.96,"h":112.12,"l":111.58,"n":1199,"o":111.71,"t":"2024-11-08T05:00:00Z","v":86724,"vw":111.985675},{"c":111.89,"h":112.4,"l":111.56,"n":1139,"o":112.4,"t":"2024-11-11T05:00:00Z","v":47489,"vw":111.975914},{"c":111.74,"h":112.125,"l":111.16,"n":966,"o":111.84,"t":"2024-11-12T05:00:00Z","v":48062,"vw":111.852589},{"c":111.62,"h":112.1452,"l":111.53,"n":976,"o":112,"t":"2024-11-13T05:00:00Z","v":53576,"vw":111.764835},{"c":110.92,"h":111.8,"l":110.785,"n":822,"o":111.78,"t":"2024-11-14T05:00:00Z","v":36659,"vw":111.452354},{"c":109.05,"h":110.1,"l":108.5801,"n":957,"o":110.02,"t":"2024-11-15T05:00:00Z","v":32325,"vw":109.320105},{"c":109.22,"h":109.49,"l":108.42,"n":960,"o":108.97,"t":"2024-11-18T05:00:00Z","v":39194,"vw":109.071848},{"c":110.31,"h":110.31,"l":108.7,"n":898,"o":108.76,"t":"2024-11-19T05:00:00Z","v":44998,"vw":109.370027},{"c":110.2,"h":110.41,"l":109.01,"n":1388,"o":110.3,"t":"2024-11-20T05:00:00Z","v":66735,"vw":109.595949},{"c":110.99,"h":111.36,"l":109.48,"n":1199,"o":111.12,"t":"2024-11-21T05:00:00Z","v":45508,"vw":110.701208},{"c":110.95,"h":111.1625,"l":110.62,"n":865,"o":111.01,"t":"2024-11-22T05:00:00Z","v":38653,"vw":110.864702},{"c":110.8,"h":111.72,"l":110.56,"n":1033,"o":111.65,"t":"2024-11-25T05:00:00Z","v":42515,"vw":110.967736},{"c":111.44,"h":111.53,"l":111.05,"n":857,"o":111.15,"t":"2024-11-26T05:00:00Z","v":43820,"vw":111.20405},{"c":110.776,"h":111.19,"l":110.16,"n":763,"o":111.19,"t":"2024-11-27T05:00:00Z","v":30197,"vw":110.63887},{"c":111.66,"h":111.84,"l":111.035,"n":691,"o":111.13,"t":"2024-11-29T05:00:00Z","v":44773,"vw":111.5964},{"c":112.02,"h":112.24,"l":111.88,"n":1120,"o":111.94,"t":"2024-12-02T05:00:00Z","v":36775,"vw":112.069809},{"c":112.43,"h":112.45,"l":112.02,"n":922,"o":112.02,"t":"2024-12-03T05:00:00Z","v":50695,"vw":112.136292},{"c":113.86,"h":113.86,"l":113.03,"n":861,"o":113.16,"t":"2024-12-04T05:00:00Z","v":37512,"vw":113.325084},{"c":113.5846,"h":114.05,"l":113.5846,"n":1167,"o":113.89,"t":"2024-12-05T05:00:00Z","v":49101,"vw":113.794084},{"c":113.87,"h":114.12,"l":113.737,"n":895,"o":113.8,"t":"2024-12-06T05:00:00Z","v":26894,"vw":113.932558},{"c":112.63,"h":113.53,"l":112.42,"n":1079,"o":113.53,"t":"2024-12-09T05:00:00Z","v":33057,"vw":112.774187},{"c":111.59,"h":112.87,"l":111.54,"n":796,"o":112.72,"t":"2024-12-10T05:00:00Z","v":36515,"vw":112.215518},{"c":112.925,"h":113.1183,"l":112.245,"n":728,"o":112.35,"t":"2024-12-11T05:00:00Z","v":32741,"vw":112.542044},{"c":112.25,"h":112.62,"l":112.19,"n":617,"o":112.62,"t":"2024-12-12T05:00:00Z","v":24032,"vw":112.483577},{"c":112.29,"h":113.1648,"l":111.9,"n":803,"o":112.94,"t":"2024-12-13T05:00:00Z","v":56381,"vw":112.377773},{"c":112.88,"h":113.08,"l":112.5,"n":954,"o":112.75,"t":"2024-12-16T05:00:00Z","v":41766,"vw":112.689559},{"c":112.18,"h":112.33,"l":111.53,"n":721,"o":112.09,"t":"2024-12-17T05:00:00Z","v":30347,"vw":111.91639},{"c":108.77,"h":112.88,"l":108.67,"n":980,"o":112.47,"t":"2024-12-18T05:00:00Z","v":38236,"vw":111.745889},{"c":108.75,"h":109.9,"l":108.69,"n":904,"o":109.76,"t":"2024-12-19T05:00:00Z","v":40389,"vw":109.345306},{"c":110.31,"h":111.02,"l":108.14,"n":840,"o":108.26,"t":"2024-12-20T05:00:00Z","v":49501,"vw":109.810282},{"c":111.38,"h":111.485,"l":110.13,"n":1337,"o":110.41,"t":"2024-12-23T05:00:00Z","v":54735,"vw":110.599161},{"c":112.55,"h":112.58,"l":111.74,"n":605,"o":111.74,"t":"2024-12-24T05:00:00Z","v":29591,"vw":112.374208},{"c":112.63,"h":112.76,"l":111.99,"n":902,"o":112.24,"t":"2024-12-26T05:00:00Z","v":29876,"vw":112.522048},{"c":110.64,"h":111.31,"l":109.85,"n":1008,"o":111.3,"t":"2024-12-27T05:00:00Z","v":36182,"vw":110.265655},{"c":109.54,"h":110.38,"l":108.83,"n":1005,"o":109.16,"t":"2024-12-30T05:00:00Z","v":48335,"vw":109.578971},{"c":108.84,"h":109.86,"l":108.645,"n":865,"o":109.82,"t":"2024-12-31T05:00:00Z","v":40602,"vw":109.073017},{"c":109.165,"h":109.94,"l":108.25,"n":1594,"o":109.72,"t":"2025-01-02T05:00:00Z","v":47871,"vw":109.665096},{"c":111.06,"h":111.06,"l":109.91,"n":1057,"o":109.91,"t":"2025-01-03T05:00:00Z","v":44073,"vw":110.709954},{"c":112.05,"h":112.94,"l":111.95,"n":1324,"o":112.09,"t":"2025-01-06T05:00:00Z","v":58130,"vw":112.563962},{"c":110.02,"h":112.87,"l":109.91,"n":1210,"o":112.73,"t":"2025-01-07T05:00:00Z","v":84614,"vw":110.532826},{"c":110.06,"h":110.385,"l":109.18,"n":866,"o":110.22,"t":"2025-01-08T05:00:00Z","v":41066,"vw":110.044311},{"c":108.3,"h":109.18,"l":107.81,"n":1502,"o":109.17,"t":"2025-01-10T05:00:00Z","v":84698,"vw":108.336852},{"c":108.07,"h":108.15,"l":106.77,"n":1052,"o":106.98,"t":"2025-01-13T05:00:00Z","v":76555,"vw":107.238603},{"c":107.98,"h":108.9325,"l":107.34,"n":880,"o":108.82,"t":"2025-01-14T05:00:00Z","v":41843,"vw":107.75567},{"c":110.23,"h":110.36,"l":109.29,"n":998,"o":109.6,"t":"2025-01-15T05:00:00Z","v":49358,"vw":109.972412},{"c":109.96,"h":110.8899,"l":109.95,"n":745,"o":110.82,"t":"2025-01-16T05:00:00Z","v":26050,"vw":110.417308},{"c":111.35,"h":111.63,"l":110.94,"n":886,"o":111.36,"t":"2025-01-17T05:00:00Z","v":41824,"vw":111.436161},{"c":112.64,"h":112.77,"l":111.61,"n":1499,"o":112.01,"t":"2025-01-21T05:00:00Z","v":2873429,"vw":112.725726},{"c":113.94,"h":114.2489,"l":113.57,"n":886,"o":113.58,"t":"2025-01-22T05:00:00Z","v":59002,"vw":113.878093},{"c":114.56,"h":114.58,"l":113.4,"n":1332,"o":113.49,"t":"2025-01-23T05:00:00Z","v":179019,"vw":113.965135},{"c":114.02,"h":114.935,"l":113.77,"n":1373,"o":114.78,"t":"2025-01-24T05:00:00Z","v":111999,"vw":114.176861},{"c":109.93,"h":110.66,"l":109.24,"n":1595,"o":109.73,"t":"2025-01-27T05:00:00Z","v":55456,"vw":110.038118},{"c":111.98,"h":112.02,"l":109.665,"n":705,"o":110.51,"t":"2025-01-28T05:00:00Z","v":497181,"vw":110.71923},{"c":111.02,"h":111.705,"l":110.45,"n":872,"o":111.69,"t":"2025-01-29T05:00:00Z","v":77688,"vw":111.26904},{"c":111.7,"h":111.87,"l":110.51,"n":1073,"o":111.36,"t":"2025-01-30T05:00:00Z","v":1028830,"vw":110.562461},{"c":110.95,"h":112.9905,"l":110.79,"n":1042,"o":112.21,"t":"2025-01-31T05:00:00Z","v":56376,"vw":111.865396},{"c":110.06,"h":110.65,"l":108.64,"n":1329,"o":108.74,"t":"2025-02-03T05:00:00Z","v":54280,"vw":109.322869},{"c":111.02,"h":111.2,"l":110.22,"n":774,"o":110.22,"t":"2025-02-04T05:00:00Z","v":46519,"vw":110.760662},{"c":112.14,"h":112.1496,"l":111.04,"n":752,"o":111.24,"t":"2025-02-05T05:00:00Z","v":28887,"vw":111.630143},{"c":112.93,"h":113.02,"l":112.34,"n":711,"o":112.73,"t":"2025-02-06T05:00:00Z","v":33061,"vw":112.667017},{"c":112.18,"h":113.46,"l":112.0319,"n":782,"o":113.28,"t":"2025-02-07T05:00:00Z","v":81811,"vw":112.400182},{"c":113.41,"h":113.6,"l":112.79,"n":855,"o":112.79,"t":"2025-02-10T05:00:00Z","v":37740,"vw":113.288268},{"c":113.22,"h":113.49,"l":112.81,"n":947,"o":112.94,"t":"2025-02-11T05:00:00Z","v":98118,"vw":113.23406},{"c":112.93,"h":113.04,"l":112,"n":856,"o":112,"t":"2025-02-12T05:00:00Z","v":72395,"vw":112.879684},{"c":114.33,"h":114.34,"l":113.146,"n":670,"o":113.25,"t":"2025-02-13T05:00:00Z","v":22045,"vw":113.722553},{"c":114.67,"h":114.68,"l":114.32,"n":631,"o":114.46,"t":"2025-02-14T05:00:00Z","v":52091,"vw":114.553614},{"c":114.93,"h":115.15,"l":114.48,"n":948,"o":115,"t":"2025-02-18T05:00:00Z","v":34978,"vw":114.783752},{"c":114.95,"h":115.21,"l":114.29,"n":807,"o":114.78,"t":"2025-02-19T05:00:00Z","v":44121,"vw":114.676493},{"c":114.37,"h":114.72,"l":113.51,"n":908,"o":114.72,"t":"2025-02-20T05:00:00Z","v":38696,"vw":113.943459},{"c":111.76,"h":114.29,"l":111.76,"n":825,"o":114.29,"t":"2025-02-21T05:00:00Z","v":37554,"vw":113.378722},{"c":110.71,"h":112.34,"l":110.66,"n":1107,"o":112.29,"t":"2025-02-24T05:00:00Z","v":58715,"vw":111.373327},{"c":109.66,"h":110.54,"l":108.985,"n":909,"o":110.53,"t":"2025-02-25T05:00:00Z","v":41932,"vw":109.807479},{"c":110.52,"h":111.555,"l":109.98,"n":942,"o":110.43,"t":"2025-02-26T05:00:00Z","v":28301,"vw":110.852844},{"c":107.77,"h":111.41,"l":107.76,"n":951,"o":111.31,"t":"2025-02-27T05:00:00Z","v":28295,"vw":109.54159},{"c":109.64,"h":109.685,"l":107.3,"n":814,"o":107.5,"t":"2025-02-28T05:00:00Z","v":39354,"vw":108.021243},{"c":106.91,"h":110.115,"l":106.2,"n":1220,"o":109.99,"t":"2025-03-03T05:00:00Z","v":30586,"vw":108.799351},{"c":106,"h":107.71,"l":104.535,"n":1296,"o":105.84,"t":"2025-03-04T05:00:00Z","v":54832,"vw":105.414984},{"c":107.29,"h":107.59,"l":105.5,"n":733,"o":106.09,"t":"2025-03-05T05:00:00Z","v":32946,"vw":106.372443},{"c":104.405,"h":106.37,"l":104.04,"n":871,"o":105.43,"t":"2025-03-06T05:00:00Z","v":24252,"vw":105.52916},{"c":105.14,"h":105.36,"l":102.785,"n":1122,"o":104.22,"t":"2025-03-07T05:00:00Z","v":200597,"vw":103.763136},{"c":101.74,"h":103.45,"l":100.8129,"n":1266,"o":103.31,"t":"2025-03-10T04:00:00Z","v":74490,"vw":102.476531},{"c":101.62,"h":102.6839,"l":100.8011,"n":930,"o":101.6,"t":"2025-03-11T04:00:00Z","v":115680,"vw":101.197255},{"c":102.97,"h":103.63,"l":102.32,"n":819,"o":103.26,"t":"2025-03-12T04:00:00Z","v":38908,"vw":102.991214},{"c":101.52,"h":102.93,"l":101.22,"n":861,"o":102.89,"t":"2025-03-13T04:00:00Z","v":53553,"vw":101.797638},{"c":104.11,"h":104.24,"l":102.75,"n":694,"o":102.75,"t":"2025-03-14T04:00:00Z","v":30432,"vw":103.52777},{"c":104.75,"h":105.35,"l":104.0275,"n":881,"o":104.19,"t":"2025-03-17T04:00:00Z","v":30858,"vw":104.597992},{"c":103.19,"h":104.14,"l":103,"n":976,"o":104.14,"t":"2025-03-18T04:00:00Z","v":48950,"vw":103.336248},{"c":104.56,"h":105.3199,"l":103.55,"n":713,"o":103.67,"t":"2025-03-19T04:00:00Z","v":45914,"vw":104.112545},{"c":104.43,"h":105.44,"l":103.75,"n":687,"o":103.75,"t":"2025-03-20T04:00:00Z","v":47825,"vw":104.973024},{"c":104.4,"h":104.51,"l":103.1229,"n":914,"o":103.37,"t":"2025-03-21T04:00:00Z","v":47722,"vw":103.728196},{"c":106.55,"h":106.63,"l":105.71,"n":876,"o":105.9,"t":"2025-03-24T04:00:00Z","v":39913,"vw":106.246764},{"c":106.56,"h":106.83,"l":106.36,"n":628,"o":106.57,"t":"2025-03-25T04:00:00Z","v":29286,"vw":106.603885},{"c":104.55,"h":106.49,"l":104.3,"n":741,"o":106.45,"t":"2025-03-26T04:00:00Z","v":25261,"vw":105.523177},{"c":103.755,"h":104.7787,"l":103.74,"n":764,"o":104.02,"t":"2025-03-27T04:00:00Z","v":30649,"vw":104.102611},{"c":101.74,"h":103.71,"l":101.66,"n":901,"o":103.52,"t":"2025-03-28T04:00:00Z","v":27237,"vw":102.644522},{"c":101.92,"h":102.12,"l":99.31,"n":1209,"o":100.07,"t":"2025-03-31T04:00:00Z","v":35283,"vw":100.135707},{"c":102.435,"h":102.59,"l":100.89,"n":918,"o":101.74,"t":"2025-04-01T04:00:00Z","v":24756,"vw":101.749918},{"c":103.15,"h":103.65,"l":101.08,"n":738,"o":101.08,"t":"2025-04-02T04:00:00Z","v":32011,"vw":102.641609},{"c":97.65,"h":99.67,"l":97.565,"n":1993,"o":98.92,"t":"2025-04-03T04:00:00Z","v":79377,"vw":98.59757},{"c":91.59,"h":95.25,"l":91.47,"n":3106,"o":94.77,"t":"2025-04-04T04:00:00Z","v":170507,"vw":93.289401},{"c":91.95,"h":95.26,"l":86.9354,"n":2853,"o":87.94,"t":"2025-04-07T04:00:00Z","v":140497,"vw":91.684308},{"c":90.76,"h":96.27,"l":89.54,"n":1535,"o":95.66,"t":"2025-04-08T04:00:00Z","v":64852,"vw":93.590104},{"c":100.47,"h":100.47,"l":90.19,"n":1975,"o":90.54,"t":"2025-04-09T04:00:00Z","v":85484,"vw":93.664842},{"c":96.54,"h":98.16,"l":93.66,"n":1419,"o":98.14,"t":"2025-04-10T04:00:00Z","v":67097,"vw":96.813476},{"c":98.27,"h":98.4419,"l":95.84,"n":1115,"o":96.37,"t":"2025-04-11T04:00:00Z","v":43011,"vw":97.201094},{"c":98.95,"h":100.35,"l":98.1524,"n":1239,"o":100.35,"t":"2025-04-14T04:00:00Z","v":60324,"vw":99.110329},{"c":99.0589,"h":99.86,"l":98.9,"n":962,"o":99.06,"t":"2025-04-15T04:00:00Z","v":44358,"vw":99.493735},{"c":96.3,"h":97.89,"l":95.19,"n":1102,"o":97.2,"t":"2025-04-16T04:00:00Z","v":54354,"vw":96.959745},{"c":96.3,"h":97.04,"l":95.8,"n":1073,"o":96.76,"t":"2025-04-17T04:00:00Z","v":57941,"vw":96.587936},{"c":93.77,"h":95.26,"l":92.69,"n":1222,"o":95.19,"t":"2025-04-21T04:00:00Z","v":49070,"vw":93.790539},{"c":96.02,"h":96.35,"l":94.63,"n":876,"o":94.82,"t":"2025-04-22T04:00:00Z","v":41693,"vw":95.518244},{"c":97.88,"h":99.5899,"l":97.67,"n":792,"o":98.97,"t":"2025-04-23T04:00:00Z","v":41731,"vw":98.590689},{"c":100.58,"h":100.59,"l":98.25,"n":757,"o":98.25,"t":"2025-04-24T04:00:00Z","v":45882,"vw":99.749929},{"c":101.75,"h":101.77,"l":100.25,"n":663,"o":100.53,"t":"2025-04-25T04:00:00Z","v":27464,"vw":100.966567},{"c":101.66,"h":102,"l":100.44,"n":786,"o":101.87,"t":"2025-04-28T04:00:00Z","v":33264,"vw":101.564108},{"c":102.24,"h":102.53,"l":101.24,"n":670,"o":101.24,"t":"2025-04-29T04:00:00Z","v":39135,"vw":102.022734},{"c":102.26,"h":102.42,"l":99.83,"n":620,"o":100.57,"t":"2025-04-30T04:00:00Z","v":43060,"vw":101.205244},{"c":103.16,"h":104.48,"l":103.11,"n":721,"o":103.81,"t":"2025-05-01T04:00:00Z","v":24014,"vw":103.864723},{"c":105.03,"h":105.285,"l":104.33,"n":764,"o":104.65,"t":"2025-05-02T04:00:00Z","v":32180,"vw":104.769226},{"c":104.58,"h":105.16,"l":104.18,"n":817,"o":104.18,"t":"2025-05-05T04:00:00Z","v":21715,"vw":104.63788},{"c":103.54,"h":104.17,"l":102.97,"n":553,"o":103.35,"t":"2025-05-06T04:00:00Z","v":24468,"vw":103.522313},{"c":104.52,"h":104.78,"l":103.19,"n":888,"o":103.56,"t":"2025-05-07T04:00:00Z","v":54248,"vw":103.852312},{"c":105.12,"h":106.1,"l":104.485,"n":723,"o":105.2,"t":"2025-05-08T04:00:00Z","v":33551,"vw":105.282722},{"c":104.86,"h":105.57,"l":104.66,"n":628,"o":105.4,"t":"2025-05-09T04:00:00Z","v":32115,"vw":105.076885},{"c":108.7,"h":108.74,"l":107.55,"n":1171,"o":108.28,"t":"2025-05-12T04:00:00Z","v":48079,"vw":108.097368},{"c":110.05,"h":110.55,"l":108.88,"n":1051,"o":108.88,"t":"2025-05-13T04:00:00Z","v":48943,"vw":110.073457},{"c":110.47,"h":110.77,"l":110.125,"n":750,"o":110.54,"t":"2025-05-14T04:00:00Z","v":31090,"vw":110.410612},{"c":110.72,"h":111.005,"l":109.74,"n":1104,"o":110.12,"t":"2025-05-15T04:00:00Z","v":65726,"vw":110.47684},{"c":111.58,"h":111.58,"l":110.63,"n":612,"o":111.07,"t":"2025-05-16T04:00:00Z","v":21703,"vw":111.126416},{"c":111.79,"h":111.79,"l":110.24,"n":736,"o":110.24,"t":"2025-05-19T04:00:00Z","v":24179,"vw":111.149722},{"c":111.35,"h":111.3944,"l":110.67,"n":546,"o":111.21,"t":"2025-05-20T04:00:00Z","v":22345,"vw":111.205535},{"c":109.49,"h":111.5475,"l":109.4,"n":609,"o":110.37,"t":"2025-05-21T04:00:00Z","v":31992,"vw":110.357253},{"c":109.64,"h":110.37,"l":109.27,"n":587,"o":109.41,"t":"2025-05-22T04:00:00Z","v":30707,"vw":109.774812},{"c":108.94,"h":109.4,"l":108.2,"n":725,"o":108.2,"t":"2025-05-23T04:00:00Z","v":34129,"vw":108.816395},{"c":111.25,"h":111.27,"l":110.0404,"n":1350,"o":110.4,"t":"2025-05-27T04:00:00Z","v":33283,"vw":110.694699},{"c":110.68,"h":111.51,"l":110.6,"n":835,"o":111.3,"t":"2025-05-28T04:00:00Z","v":32285,"vw":111.200498},{"c":111.23,"h":112.18,"l":110.91,"n":633,"o":112.18,"t":"2025-05-29T04:00:00Z","v":23973,"vw":111.400613},{"c":111.12,"h":111.33,"l":109.8,"n":753,"o":111.07,"t":"2025-05-30T04:00:00Z","v":33799,"vw":110.740444},{"c":111.97,"h":111.97,"l":110.46,"n":923,"o":110.89,"t":"2025-06-02T04:00:00Z","v":39327,"vw":111.112405},{"c":112.84,"h":113,"l":111.95,"n":772,"o":111.95,"t":"2025-06-03T04:00:00Z","v":37914,"vw":112.510982},{"c":113.1,"h":113.3,"l":112.73,"n":664,"o":113.1,"t":"2025-06-04T04:00:00Z","v":20552,"vw":113.107},{"c":112.525,"h":113.81,"l":112.12,"n":836,"o":113.46,"t":"2025-06-05T04:00:00Z","v":39394,"vw":113.023034},{"c":113.62,"h":114,"l":113.27,"n":694,"o":113.55,"t":"2025-06-06T04:00:00Z","v":29709,"vw":113.710211},{"c":113.74,"h":114.015,"l":113.65,"n":773,"o":113.82,"t":"2025-06-09T04:00:00Z","v":33970,"vw":113.832653},{"c":114.32,"h":114.43,"l":113.66,"n":776,"o":113.89,"t":"2025-06-10T04:00:00Z","v":37054,"vw":113.997068},{"c":114.09,"h":114.82,"l":113.82,"n":581,"o":114.59,"t":"2025-06-11T04:00:00Z","v":24764,"vw":114.296936},{"c":114.59,"h":114.6,"l":113.72,"n":488,"o":113.72,"t":"2025-06-12T04:00:00Z","v":15498,"vw":114.256435},{"c":113.25,"h":114.21,"l":113.05,"n":702,"o":113.48,"t":"2025-06-13T04:00:00Z","v":36125,"vw":113.635135},{"c":114.54,"h":114.92,"l":114.07,"n":827,"o":114.07,"t":"2025-06-16T04:00:00Z","v":33297,"vw":114.553103},{"c":113.62,"h":114.4,"l":113.551,"n":695,"o":114.08,"t":"2025-06-17T04:00:00Z","v":39997,"vw":114.061512},{"c":113.77,"h":114.41,"l":113.61,"n":780,"o":113.75,"t":"2025-06-18T04:00:00Z","v":64193,"vw":114.039914},{"c":113.15,"h":114.44,"l":112.99,"n":763,"o":114.44,"t":"2025-06-20T04:00:00Z","v":30571,"vw":113.709248},{"c":114.2,"h":114.2,"l":112.55,"n":814,"o":113.23,"t":"2025-06-23T04:00:00Z","v":35371,"vw":113.55355},{"c":115.94,"h":116.02,"l":115.07,"n":774,"o":115.07,"t":"2025-06-24T04:00:00Z","v":28760,"vw":115.709909},{"c":116.4,"h":116.58,"l":116.2,"n":1181,"o":116.35,"t":"2025-06-25T04:00:00Z","v":34562,"vw":116.421852},{"c":116.83,"h":116.8651,"l":116.061,"n":627,"o":116.22,"t":"2025-06-26T04:00:00Z","v":31818,"vw":116.458232},{"c":117.42,"h":117.63,"l":116.74,"n":778,"o":117.1,"t":"2025-06-27T04:00:00Z","v":34499,"vw":117.334438},{"c":118.13,"h":118.21,"l":117.6,"n":1285,"o":118,"t":"2025-06-30T04:00:00Z","v":48092,"vw":117.833601},{"c":117.42,"h":117.9,"l":116.9042,"n":861,"o":117.76,"t":"2025-07-01T04:00:00Z","v":21163,"vw":117.698469},{"c":118.17,"h":118.17,"l":117.28,"n":704,"o":117.34,"t":"2025-07-02T04:00:00Z","v":28931,"vw":117.737458},{"c":119.23,"h":119.3468,"l":118.64,"n":546,"o":118.7,"t":"2025-07-03T04:00:00Z","v":20928,"vw":119.110626},{"c":118.4814,"h":118.929,"l":118.31,"n":942,"o":118.84,"t":"2025-07-07T04:00:00Z","v":25893,"vw":118.660263},{"c":118.43,"h":118.72,"l":118.32,"n":621,"o":118.72,"t":"2025-07-08T04:00:00Z","v":19716,"vw":118.475609},{"c":119.42,"h":119.52,"l":118.85,"n":528,"o":118.85,"t":"2025-07-09T04:00:00Z","v":18554,"vw":119.296989},{"c":119.63,"h":119.8,"l":118.99,"n":587,"o":119.63,"t":"2025-07-10T04:00:00Z","v":14208,"vw":119.513033},{"c":119.28,"h":119.5,"l":118.98,"n":712,"o":119.14,"t":"2025-07-11T04:00:00Z","v":39315,"vw":119.304492},{"c":119.63,"h":119.7,"l":118.8494,"n":701,"o":119.26,"t":"2025-07-14T04:00:00Z","v":16203,"vw":119.176964},{"c":119.51,"h":120.515,"l":119.51,"n":675,"o":120.45,"t":"2025-07-15T04:00:00Z","v":23687,"vw":120.005262},{"c":119.95,"h":120,"l":118.9981,"n":563,"o":119.83,"t":"2025-07-16T04:00:00Z","v":19688,"vw":119.564572},{"c":120.625,"h":120.759,"l":119.86,"n":670,"o":120,"t":"2025-07-17T04:00:00Z","v":20627,"vw":120.364987},{"c":120.6416,"h":121.07,"l":120.47,"n":542,"o":121.05,"t":"2025-07-18T04:00:00Z","v":11456,"vw":120.885172},{"c":120.8,"h":121.42,"l":120.8,"n":761,"o":120.9,"t":"2025-07-21T04:00:00Z","v":19946,"vw":121.190035},{"c":120.4816,"h":120.9,"l":119.87,"n":583,"o":120.9,"t":"2025-07-22T04:00:00Z","v":14899,"vw":120.228164},{"c":121.62,"h":121.62,"l":120.71,"n":560,"o":121.09,"t":"2025-07-23T04:00:00Z","v":20750,"vw":121.159347},{"c":122.05,"h":122.31,"l":121.94,"n":580,"o":122.14,"t":"2025-07-24T04:00:00Z","v":16667,"vw":122.143783},{"c":122.63,"h":122.7565,"l":122.16,"n":563,"o":122.31,"t":"2025-07-25T04:00:00Z","v":14714,"vw":122.397135},{"c":122.79,"h":122.96,"l":122.51,"n":730,"o":122.83,"t":"2025-07-28T04:00:00Z","v":24374,"vw":122.800824},{"c":122.35,"h":123.165,"l":122.32,"n":686,"o":123.05,"t":"2025-07-29T04:00:00Z","v":17275,"vw":122.901163},{"c":122.59,"h":123.13,"l":122.18,"n":595,"o":122.7,"t":"2025-07-30T04:00:00Z","v":11712,"vw":122.669462},{"c":122.24,"h":124,"l":122.04,"n":653,"o":123.76,"t":"2025-07-31T04:00:00Z","v":16281,"vw":123.276822},{"c":119.94,"h":120.67,"l":119.35,"n":1162,"o":120.55,"t":"2025-08-01T04:00:00Z","v":34533,"vw":120.008071},{"c":122.14,"h":122.17,"l":120.89,"n":895,"o":120.9,"t":"2025-08-04T04:00:00Z","v":34520,"vw":121.576927},{"c":121.44,"h":122.48,"l":121.395,"n":696,"o":122.25,"t":"2025-08-05T04:00:00Z","v":23276,"vw":121.955865},{"c":122.32,"h":122.39,"l":121.37,"n":634,"o":121.37,"t":"2025-08-06T04:00:00Z","v":28710,"vw":121.93768},{"c":122.135,"h":123.11,"l":121.37,"n":671,"o":122.89,"t":"2025-08-07T04:00:00Z","v":25458,"vw":122.478567},{"c":122.88,"h":123,"l":122.44,"n":581,"o":122.44,"t":"2025-08-08T04:00:00Z","v":17031,"vw":122.751927},{"c":122.655,"h":123.345,"l":122.5074,"n":725,"o":122.97,"t":"2025-08-11T04:00:00Z","v":24819,"vw":122.941581},{"c":123.98,"h":123.98,"l":122.96,"n":555,"o":123.25,"t":"2025-08-12T04:00:00Z","v":17834,"vw":123.226685},{"c":124.12,"h":124.57,"l":123.68,"n":735,"o":124.52,"t":"2025-08-13T04:00:00Z","v":34181,"vw":124.032609},{"c":124.26,"h":124.33,"l":123.685,"n":619,"o":123.8,"t":"2025-08-14T04:00:00Z","v":23140,"vw":124.126716},{"c":123.9297,"h":124.52,"l":123.7905,"n":763,"o":124.52,"t":"2025-08-15T04:00:00Z","v":25635,"vw":123.986262},{"c":124.06,"h":124.07,"l":123.7484,"n":640,"o":123.75,"t":"2025-08-18T04:00:00Z","v":23434,"vw":123.872771},{"c":122.66,"h":124.03,"l":122.48,"n":588,"o":124.03,"t":"2025-08-19T04:00:00Z","v":16233,"vw":123.446138},{"c":122.3,"h":122.64,"l":121.0575,"n":585,"o":122.5,"t":"2025-08-20T04:00:00Z","v":16116,"vw":121.661237},{"c":121.9,"h":122.45,"l":121.55,"n":677,"o":121.91,"t":"2025-08-21T04:00:00Z","v":23589,"vw":121.896803},{"c":123.84,"h":124.14,"l":121.92,"n":636,"o":122.19,"t":"2025-08-22T04:00:00Z","v":19159,"vw":123.183679},{"c":123.43,"h":123.99,"l":123.415,"n":733,"o":123.68,"t":"2025-08-25T04:00:00Z","v":20553,"vw":123.634822},{"c":124.16,"h":124.16,"l":123.35,"n":595,"o":123.35,"t":"2025-08-26T04:00:00Z","v":17192,"vw":123.571895},{"c":124.31,"h":124.4808,"l":123.97,"n":880,"o":124.12,"t":"2025-08-27T04:00:00Z","v":21628,"vw":124.154061},{"c":124.87,"h":125.03,"l":124.08,"n":698,"o":124.49,"t":"2025-08-28T04:00:00Z","v":16266,"vw":124.563535},{"c":123.71,"h":124.63,"l":123.4122,"n":712,"o":124.63,"t":"2025-08-29T04:00:00Z","v":15833,"vw":123.725503},{"c":122.8,"h":122.8,"l":121.75,"n":983,"o":122.09,"t":"2025-09-02T04:00:00Z","v":20244,"vw":122.356741},{"c":123.455,"h":123.46,"l":122.82,"n":598,"o":123.32,"t":"2025-09-03T04:00:00Z","v":20695,"vw":123.350155},{"c":124.54,"h":124.54,"l":123.492,"n":616,"o":123.6,"t":"2025-09-04T04:00:00Z","v":19931,"vw":123.93185},{"c":124.18,"h":125.27,"l":123.44,"n":646,"o":125.27,"t":"2025-09-05T04:00:00Z","v":16844,"vw":124.277236},{"c":124.9,"h":125.072,"l":124.57,"n":1443,"o":124.6,"t":"2025-09-08T04:00:00Z","v":30063,"vw":124.856806},{"c":125.52,"h":125.57,"l":124.66,"n":721,"o":125.12,"t":"2025-09-09T04:00:00Z","v":28362,"vw":125.050482},{"c":126.44,"h":126.894,"l":126.18,"n":740,"o":126.63,"t":"2025-09-10T04:00:00Z","v":26117,"vw":126.563873},{"c":127.285,"h":127.37,"l":126.8208,"n":593,"o":127.01,"t":"2025-09-11T04:00:00Z","v":18929,"vw":127.003346},{"c":127.2,"h":127.49,"l":127.125,"n":625,"o":127.4,"t":"2025-09-12T04:00:00Z","v":11396,"vw":127.243022},{"c":127.91,"h":127.91,"l":127.45,"n":792,"o":127.47,"t":"2025-09-15T04:00:00Z","v":25365,"vw":127.698946},{"c":127.55,"h":128.03,"l":127.49,"n":613,"o":128.03,"t":"2025-09-16T04:00:00Z","v":25084,"vw":127.672401},{"c":126.98,"h":127.42,"l":126,"n":710,"o":127.36,"t":"2025-09-17T04:00:00Z","v":17205,"vw":127.148012},{"c":128.1501,"h":128.47,"l":127.71,"n":641,"o":127.81,"t":"2025-09-18T04:00:00Z","v":17241,"vw":128.050936},{"c":128.735,"h":128.735,"l":128.19,"n":578,"o":128.52,"t":"2025-09-19T04:00:00Z","v":12756,"vw":128.41689},{"c":129.41,"h":129.49,"l":128.293,"n":860,"o":128.47,"t":"2025-09-22T04:00:00Z","v":20639,"vw":128.777075},{"c":128.4175,"h":129.39,"l":128.21,"n":754,"o":129.34,"t":"2025-09-23T04:00:00Z","v":26515,"vw":129.104083},{"c":127.86,"h":128.87,"l":127.62,"n":790,"o":128.87,"t":"2025-09-24T04:00:00Z","v":14689,"vw":128.187545},{"c":127.12,"h":127.57,"l":126.47,"n":837,"o":127.09,"t":"2025-09-25T04:00:00Z","v":41833,"vw":126.871304},{"c":127.82,"h":127.9,"l":127,"n":565,"o":127.59,"t":"2025-09-26T04:00:00Z","v":40514,"vw":127.149066},{"c":128.42,"h":128.9,"l":128.15,"n":695,"o":128.49,"t":"2025-09-29T04:00:00Z","v":98773,"vw":128.828097},{"c":129.19,"h":129.22,"l":128.25,"n":584,"o":128.39,"t":"2025-09-30T04:00:00Z","v":201458,"vw":128.353976},{"c":129.91,"h":130.02,"l":128.67,"n":968,"o":128.67,"t":"2025-10-01T04:00:00Z","v":33719,"vw":129.301842},{"c":130.25,"h":130.49,"l":129.71,"n":892,"o":130.49,"t":"2025-10-02T04:00:00Z","v":36274,"vw":130.131622},{"c":130.06,"h":130.8304,"l":129.87,"n":777,"o":130.52,"t":"2025-10-03T04:00:00Z","v":26494,"vw":130.484726},{"c":130.52,"h":130.8,"l":130.31,"n":1030,"o":130.73,"t":"2025-10-06T04:00:00Z","v":30941,"vw":130.469092},{"c":130.02,"h":130.89,"l":129.86,"n":690,"o":130.79,"t":"2025-10-07T04:00:00Z","v":19208,"vw":130.625725},{"c":131.19,"h":131.23,"l":130.43,"n":612,"o":130.43,"t":"2025-10-08T04:00:00Z","v":15501,"vw":130.863897},{"c":131.12,"h":131.6,"l":130.83,"n":597,"o":131.6,"t":"2025-10-09T04:00:00Z","v":14162,"vw":131.180752},{"c":127.13,"h":131.54,"l":127.08,"n":1101,"o":131.41,"t":"2025-10-10T04:00:00Z","v":24572,"vw":129.440999},{"c":129.5045,"h":129.7,"l":128.8,"n":812,"o":129.1,"t":"2025-10-13T04:00:00Z","v":18651,"vw":129.426334},{"c":128.64,"h":129.45,"l":127.16,"n":642,"o":128.07,"t":"2025-10-14T04:00:00Z","v":12352,"vw":128.377914},{"c":129.26,"h":130.27,"l":128.08,"n":701,"o":129.92,"t":"2025-10-15T04:00:00Z","v":26335,"vw":129.528903},{"c":128.64,"h":129.97,"l":127.9301,"n":593,"o":129.89,"t":"2025-10-16T04:00:00Z","v":14490,"vw":129.365312},{"c":129.17,"h":129.28,"l":128.03,"n":553,"o":128.16,"t":"2025-10-17T04:00:00Z","v":15715,"vw":128.579178},{"c":130.39,"h":130.5909,"l":129.76,"n":654,"o":129.76,"t":"2025-10-20T04:00:00Z","v":16953,"vw":130.246811},{"c":130.14,"h":130.46,"l":129.9826,"n":648,"o":130.28,"t":"2025-10-21T04:00:00Z","v":20198,"vw":130.192273},{"c":129.42,"h":130.355,"l":128.545,"n":713,"o":130.34,"t":"2025-10-22T04:00:00Z","v":22997,"vw":129.420436},{"c":130.39,"h":130.62,"l":129.55,"n":565,"o":129.62,"t":"2025-10-23T04:00:00Z","v":13980,"vw":130.068094},{"c":131.77,"h":132.12,"l":131.44,"n":622,"o":131.49,"t":"2025-10-24T04:00:00Z","v":13496,"vw":131.856341},{"c":133.63,"h":133.655,"l":132.94,"n":829,"o":133.26,"t":"2025-10-27T04:00:00Z","v":17676,"vw":133.188419},{"c":134.47,"h":134.66,"l":133.59,"n":675,"o":134.11,"t":"2025-10-28T04:00:00Z","v":23678,"vw":133.995224},{"c":135.12,"h":135.555,"l":134.23,"n":745,"o":135.12,"t":"2025-10-29T04:00:00Z","v":14939,"vw":135.26021},{"c":133.52,"h":134.5,"l":133.51,"n":605,"o":134.28,"t":"2025-10-30T04:00:00Z","v":17224,"vw":134.148639},{"c":134.094,"h":134.7699,"l":133.62,"n":612,"o":134.76,"t":"2025-10-31T04:00:00Z","v":20502,"vw":134.294976},{"c":134.54,"h":135.238,"l":134.02,"n":954,"o":135.17,"t":"2025-11-03T05:00:00Z","v":47167,"vw":134.756511},{"c":132.35,"h":133.55,"l":132.24,"n":906,"o":132.73,"t":"2025-11-04T05:00:00Z","v":23923,"vw":133.096455},{"c":132.69,"h":133.64,"l":132.13,"n":666,"o":132.18,"t":"2025-11-05T05:00:00Z","v":21422,"vw":133.048701},{"c":130.73,"h":132.69,"l":130.551,"n":827,"o":132.66,"t":"2025-11-06T05:00:00Z","v":22499,"vw":131.522975},{"c":130.926,"h":130.926,"l":128.46,"n":745,"o":130.01,"t":"2025-11-07T05:00:00Z","v":20667,"vw":129.525164},{"c":133.67,"h":133.89,"l":132.39,"n":797,"o":132.73,"t":"2025-11-10T05:00:00Z","v":19041,"vw":133.148497},{"c":133.41,"h":133.59,"l":132.68,"n":504,"o":133.24,"t":"2025-11-11T05:00:00Z","v":18119,"vw":133.082561},{"c":133.57,"h":134.1,"l":133.011,"n":552,"o":134.1,"t":"2025-11-12T05:00:00Z","v":16707,"vw":133.731397},{"c":130.78,"h":132.86,"l":130.5,"n":801,"o":132.86,"t":"2025-11-13T05:00:00Z","v":18086,"vw":131.769867},{"c":131.06,"h":131.66,"l":128.51,"n":720,"o":129.05,"t":"2025-11-14T05:00:00Z","v":19615,"vw":129.55666},{"c":129.67,"h":131.44,"l":129.03,"n":837,"o":130.39,"t":"2025-11-17T05:00:00Z","v":21265,"vw":130.615616},{"c":128.36,"h":129.28,"l":127.85,"n":809,"o":128.82,"t":"2025-11-18T05:00:00Z","v":28115,"vw":128.286151},{"c":129.065,"h":130.06,"l":128.4262,"n":612,"o":128.44,"t":"2025-11-19T05:00:00Z","v":14030,"vw":129.383096},{"c":126.34,"h":131.7901,"l":126.34,"n":834,"o":131.66,"t":"2025-11-20T05:00:00Z","v":18550,"vw":129.72911},{"c":127.1859,"h":127.99,"l":125.66,"n":655,"o":126.95,"t":"2025-11-21T05:00:00Z","v":16501,"vw":126.979146},{"c":129.92,"h":130.01,"l":128.18,"n":685,"o":128.18,"t":"2025-11-24T05:00:00Z","v":18973,"vw":129.122504},{"c":130.86,"h":131.0791,"l":128.291,"n":552,"o":129.37,"t":"2025-11-25T05:00:00Z","v":21455,"vw":129.392284},{"c":132.1,"h":132.42,"l":131.57,"n":738,"o":131.57,"t":"2025-11-26T05:00:00Z","v":15603,"vw":132.14001},{"c":132.59,"h":132.59,"l":132.3,"n":383,"o":132.32,"t":"2025-11-28T05:00:00Z","v":8059,"vw":132.407074},{"c":131.965,"h":132.58,"l":131.44,"n":821,"o":131.63,"t":"2025-12-01T05:00:00Z","v":18147,"vw":131.991659},{"c":132.37,"h":133.17,"l":132.275,"n":593,"o":132.59,"t":"2025-12-02T05:00:00Z","v":16485,"vw":132.944052},{"c":132.7,"h":132.9,"l":131.88,"n":559,"o":132.22,"t":"2025-12-03T05:00:00Z","v":14119,"vw":132.377277},{"c":133.01,"h":133.07,"l":132.51,"n":538,"o":133.07,"t":"2025-12-04T05:00:00Z","v":16536,"vw":132.850947},{"c":133.35,"h":133.55,"l":133.1768,"n":623,"o":133.37,"t":"2025-12-05T05:00:00Z","v":10813,"vw":133.419033},{"c":133.44,"h":133.8,"l":133.1099,"n":660,"o":133.75,"t":"2025-12-08T05:00:00Z","v":18423,"vw":133.489748},{"c":133.33,"h":133.67,"l":133.17,"n":469,"o":133.3,"t":"2025-12-09T05:00:00Z","v":12374,"vw":133.449736},{"c":134.1,"h":134.33,"l":133.1,"n":511,"o":133.29,"t":"2025-12-10T05:00:00Z","v":24262,"vw":133.899465},{"c":134.14,"h":134.14,"l":132.545,"n":522,"o":133.23,"t":"2025-12-11T05:00:00Z","v":12896,"vw":133.161377},{"c":131.63,"h":133.73,"l":131.35,"n":588,"o":133.73,"t":"2025-12-12T05:00:00Z","v":13885,"vw":132.859215},{"c":131.19,"h":132.59,"l":131.18,"n":689,"o":132.56,"t":"2025-12-15T05:00:00Z","v":14778,"vw":131.730831},{"c":131.12,"h":131.42,"l":130.2904,"n":502,"o":130.98,"t":"2025-12-16T05:00:00Z","v":14858,"vw":131.08845},{"c":129.01,"h":131.32,"l":129.01,"n":699,"o":131.32,"t":"2025-12-17T05:00:00Z","v":15860,"vw":129.978752},{"c":130.46,"h":131.18,"l":130.24,"n":527,"o":130.69,"t":"2025-12-18T05:00:00Z","v":15562,"vw":130.676199},{"c":132.27,"h":132.335,"l":131.14,"n":543,"o":131.14,"t":"2025-12-19T05:00:00Z","v":12497,"vw":131.975972},{"c":133.33,"h":133.35,"l":132.865,"n":678,"o":133.28,"t":"2025-12-22T05:00:00Z","v":20596,"vw":133.134044},{"c":134.17,"h":134.17,"l":132.93,"n":609,"o":132.93,"t":"2025-12-23T05:00:00Z","v":26301,"vw":133.784179},{"c":134.55,"h":134.6099,"l":134.016,"n":422,"o":134.11,"t":"2025-12-24T05:00:00Z","v":14686,"vw":134.276501},{"c":134.62,"h":134.84,"l":134.4899,"n":724,"o":134.76,"t":"2025-12-26T05:00:00Z","v":13925,"vw":134.6618},{"c":134.0201,"h":134.17,"l":133.71,"n":923,"o":133.99,"t":"2025-12-29T05:00:00Z","v":25008,"vw":133.894067},{"c":133.2978,"h":133.5809,"l":133.245,"n":560,"o":133.36,"t":"2025-12-30T05:00:00Z","v":16134,"vw":133.452998},{"c":132.16,"h":133.42,"l":132.15,"n":988,"o":133.39,"t":"2025-12-31T05:00:00Z","v":26255,"vw":132.904818},{"c":132.72,"h":133.62,"l":132.14,"n":1055,"o":133.25,"t":"2026-01-02T05:00:00Z","v":25204,"vw":133.128081},{"c":133.327,"h":133.829,"l":133.2,"n":946,"o":133.65,"t":"2026-01-05T05:00:00Z","v":27475,"vw":133.385759},{"c":134.4,"h":134.47,"l":133.64,"n":735,"o":133.67,"t":"2026-01-06T05:00:00Z","v":28857,"vw":133.960817},{"c":134.18,"h":135.0499,"l":134.18,"n":670,"o":134.42,"t":"2026-01-07T05:00:00Z","v":14340,"vw":134.560274},{"c":133.38,"h":134.24,"l":133.09,"n":681,"o":134.18,"t":"2026-01-08T05:00:00Z","v":23039,"vw":133.559924},{"c":134.31,"h":134.51,"l":133.73,"n":709,"o":133.75,"t":"2026-01-09T05:00:00Z","v":16788,"vw":134.020043},{"c":134.6635,"h":134.84,"l":133.72,"n":761,"o":133.72,"t":"2026-01-12T05:00:00Z","v":16402,"vw":134.308626},{"c":134.3873,"h":134.87,"l":133.99,"n":624,"o":134.87,"t":"2026-01-13T05:00:00Z","v":17230,"vw":134.476497},{"c":133.39,"h":133.91,"l":132.53,"n":803,"o":133.89,"t":"2026-01-14T05:00:00Z","v":28917,"vw":133.04462},{"c":133.81,"h":134.71,"l":133.75,"n":637,"o":134.68,"t":"2026-01-15T05:00:00Z","v":19123,"vw":134.3873},{"c":134.03,"h":134.67,"l":134.03,"n":655,"o":134.51,"t":"2026-01-16T05:00:00Z","v":14850,"vw":134.396556},{"c":131.05,"h":132.5025,"l":131,"n":1231,"o":131.85,"t":"2026-01-20T05:00:00Z","v":27608,"vw":131.890215},{"c":132.72,"h":133.48,"l":131.29,"n":698,"o":131.6,"t":"2026-01-21T05:00:00Z","v":29004,"vw":132.068189},{"c":133.52,"h":133.87,"l":133.1,"n":607,"o":133.81,"t":"2026-01-22T05:00:00Z","v":26004,"vw":133.612364},{"c":133.74,"h":134.07,"l":133.25,"n":677,"o":133.58,"t":"2026-01-23T05:00:00Z","v":19312,"vw":133.650003},{"c":134.3,"h":134.65,"l":133.89,"n":760,"o":133.89,"t":"2026-01-26T05:00:00Z","v":17849,"vw":134.370296},{"c":135.1651,"h":135.37,"l":134.6,"n":709,"o":134.85,"t":"2026-01-27T05:00:00Z","v":40411,"vw":135.086908},{"c":135.305,"h":135.83,"l":135,"n":877,"o":135.62,"t":"2026-01-28T05:00:00Z","v":54311,"vw":135.283799},{"c":135.02,"h":135.41,"l":133.07,"n":756,"o":135.41,"t":"2026-01-29T05:00:00Z","v":57043,"vw":133.569403},{"c":133.88,"h":134.8,"l":133.25,"n":777,"o":134.45,"t":"2026-01-30T05:00:00Z","v":19176,"vw":134.17587},{"c":134.22,"h":134.76,"l":133.3,"n":893,"o":133.3,"t":"2026-02-02T05:00:00Z","v":18689,"vw":134.0435},{"c":132.4,"h":134.52,"l":131.1167,"n":933,"o":134.52,"t":"2026-02-03T05:00:00Z","v":24450,"vw":132.923335},{"c":130.68,"h":132.32,"l":129.6178,"n":927,"o":132.32,"t":"2026-02-04T05:00:00Z","v":25167,"vw":130.907027},{"c":128.78,"h":130.4758,"l":128.5,"n":922,"o":129.7,"t":"2026-02-05T05:00:00Z","v":26757,"vw":129.506571},{"c":132.45,"h":132.63,"l":129.95,"n":712,"o":129.95,"t":"2026-02-06T05:00:00Z","v":17705,"vw":131.302081},{"c":133.49,"h":134.07,"l":132.08,"n":736,"o":132.08,"t":"2026-02-09T05:00:00Z","v":18010,"vw":133.148297},{"c":132.9,"h":133.855,"l":132.9,"n":590,"o":133.77,"t":"2026-02-10T05:00:00Z","v":15214,"vw":133.407304},{"c":133.165,"h":134.21,"l":132.44,"n":537,"o":134.19,"t":"2026-02-11T05:00:00Z","v":16704,"vw":133.448558},{"c":131.04,"h":133.73,"l":130.87,"n":671,"o":133.73,"t":"2026-02-12T05:00:00Z","v":13314,"vw":132.551991},{"c":130.95,"h":131.91,"l":130.5,"n":591,"o":131.08,"t":"2026-02-13T05:00:00Z","v":16326,"vw":131.057666},{"c":131.25,"h":131.65,"l":129.59,"n":865,"o":130.51,"t":"2026-02-17T05:00:00Z","v":23219,"vw":130.530043},{"c":132.14,"h":132.74,"l":131.51,"n":568,"o":131.67,"t":"2026-02-18T05:00:00Z","v":20745,"vw":131.952447},{"c":131.9,"h":132.09,"l":131.27,"n":484,"o":131.67,"t":"2026-02-19T05:00:00Z","v":12660,"vw":131.73851},{"c":132.67,"h":132.83,"l":131.27,"n":646,"o":131.27,"t":"2026-02-20T05:00:00Z","v":19829,"vw":132.28316},{"c":131.34,"h":132.54,"l":131,"n":790,"o":132.47,"t":"2026-02-23T05:00:00Z","v":14782,"vw":131.913406},{"c":132.19,"h":132.38,"l":131.1,"n":442,"o":131.1,"t":"2026-02-24T05:00:00Z","v":14808,"vw":132.058451},{"c":133.66,"h":133.8039,"l":132.89,"n":636,"o":132.89,"t":"2026-02-25T05:00:00Z","v":13599,"vw":133.343927},{"c":132.34,"h":133.62,"l":131.33,"n":832,"o":133.62,"t":"2026-02-26T05:00:00Z","v":23935,"vw":132.209037},{"c":131.45,"h":131.55,"l":130.75,"n":666,"o":130.75,"t":"2026-02-27T05:00:00Z","v":16894,"vw":131.146667},{"c":131.75,"h":132.13,"l":129.81,"n":1155,"o":129.81,"t":"2026-03-02T05:00:00Z","v":46938,"vw":131.364158},{"c":130.22,"h":130.73,"l":128.32,"n":1035,"o":129.22,"t":"2026-03-03T05:00:00Z","v":36735,"vw":129.385772},{"c":131.54,"h":132.03,"l":130.5196,"n":638,"o":130.75,"t":"2026-03-04T05:00:00Z","v":10096,"vw":131.287615},{"c":131.13,"h":131.665,"l":129.74,"n":752,"o":130.91,"t":"2026-03-05T05:00:00Z","v":24696,"vw":130.905874},{"c":129.23,"h":130.25,"l":129,"n":617,"o":129.43,"t":"2026-03-06T05:00:00Z","v":13373,"vw":129.39678},{"c":130.83,"h":131.01,"l":127.53,"n":1319,"o":128.02,"t":"2026-03-09T04:00:00Z","v":55548,"vw":128.978271},{"c":130.75,"h":132.03,"l":130.34,"n":761,"o":130.78,"t":"2026-03-10T04:00:00Z","v":38177,"vw":131.214002},{"c":130.74,"h":131.47,"l":130.17,"n":502,"o":131.04,"t":"2026-03-11T04:00:00Z","v":13574,"vw":130.703403},{"c":128.61,"h":129.7,"l":128.5801,"n":691,"o":129.7,"t":"2026-03-12T04:00:00Z","v":20198,"vw":129.063203},{"c":127.79,"h":129.9565,"l":127.65,"n":625,"o":129.34,"t":"2026-03-13T04:00:00Z","v":29707,"vw":128.345001},{"c":129.31,"h":130.11,"l":129.03,"n":823,"o":129.21,"t":"2026-03-16T04:00:00Z","v":32225,"vw":129.556065},{"c":129.62,"h":130.15,"l":129.44,"n":570,"o":130,"t":"2026-03-17T04:00:00Z","v":21460,"vw":129.807004},{"c":127.88,"h":129.31,"l":127.85,"n":636,"o":129.18,"t":"2026-03-18T04:00:00Z","v":24193,"vw":128.757277},{"c":127.42,"h":127.52,"l":126.56,"n":587,"o":126.56,"t":"2026-03-19T04:00:00Z","v":15262,"vw":126.940183},{"c":125.03,"h":127.22,"l":124.78,"n":763,"o":127.22,"t":"2026-03-20T04:00:00Z","v":36827,"vw":126.085048},{"c":126.62,"h":128.02,"l":126.25,"n":877,"o":127.1,"t":"2026-03-23T04:00:00Z","v":44195,"vw":127.220186},{"c":125.8,"h":126.47,"l":125.56,"n":681,"o":125.71,"t":"2026-03-24T04:00:00Z","v":36581,"vw":125.827085},{"c":126.63,"h":127.4,"l":126.25,"n":470,"o":127.04,"t":"2026-03-25T04:00:00Z","v":16335,"vw":126.854319},{"c":123.85,"h":125.71,"l":123.77,"n":670,"o":125.57,"t":"2026-03-26T04:00:00Z","v":13032,"vw":124.799862},{"c":121.51,"h":123.36,"l":121.415,"n":1025,"o":123.16,"t":"2026-03-27T04:00:00Z","v":20400,"vw":122.537507},{"c":120.71,"h":122.7,"l":120.23,"n":1060,"o":122.7,"t":"2026-03-30T04:00:00Z","v":26164,"vw":121.405731},{"c":124.82,"h":124.835,"l":122.08,"n":834,"o":122.08,"t":"2026-03-31T04:00:00Z","v":27733,"vw":123.229671},{"c":126.03,"h":126.7999,"l":125.63,"n":704,"o":125.73,"t":"2026-04-01T04:00:00Z","v":21138,"vw":126.012437},{"c":126.26,"h":126.27,"l":123.79,"n":625,"o":124.01,"t":"2026-04-02T04:00:00Z","v":22147,"vw":125.407412},{"c":126.83,"h":126.83,"l":126.29,"n":831,"o":126.39,"t":"2026-04-06T04:00:00Z","v":19043,"vw":126.592846},{"c":127.19,"h":127.19,"l":125.48,"n":740,"o":126.49,"t":"2026-04-07T04:00:00Z","v":31781,"vw":126.169989},{"c":130.55,"h":131.16,"l":129.89,"n":700,"o":131.16,"t":"2026-04-08T04:00:00Z","v":18170,"vw":130.464324},{"c":131.25,"h":131.42,"l":130.03,"n":526,"o":130.43,"t":"2026-04-09T04:00:00Z","v":15911,"vw":130.734386},{"c":131.61,"h":132.04,"l":131.53,"n":520,"o":131.76,"t":"2026-04-10T04:00:00Z","v":12729,"vw":131.806019},{"c":133.18,"h":133.21,"l":131.07,"n":608,"o":131.07,"t":"2026-04-13T04:00:00Z","v":13465,"vw":131.787619},{"c":135.43,"h":135.43,"l":133.79,"n":609,"o":133.79,"t":"2026-04-14T04:00:00Z","v":17595,"vw":134.444598},{"c":136.75,"h":136.75,"l":135.67,"n":693,"o":135.67,"t":"2026-04-15T04:00:00Z","v":19643,"vw":136.081031},{"c":137.09,"h":137.15,"l":136.44,"n":691,"o":136.95,"t":"2026-04-16T04:00:00Z","v":17606,"vw":136.890401},{"c":138.82,"h":139.055,"l":138,"n":720,"o":138,"t":"2026-04-17T04:00:00Z","v":13149,"vw":138.598933},{"c":138.56,"h":138.62,"l":137.91,"n":865,"o":138.62,"t":"2026-04-20T04:00:00Z","v":17937,"vw":138.409916},{"c":137.73,"h":139.06,"l":137.66,"n":637,"o":138.94,"t":"2026-04-21T04:00:00Z","v":22482,"vw":138.532701},{"c":139.68,"h":139.7,"l":138.81,"n":551,"o":138.91,"t":"2026-04-22T04:00:00Z","v":16035,"vw":139.191016},{"c":138.6985,"h":139.71,"l":137.59,"n":606,"o":139.26,"t":"2026-04-23T04:00:00Z","v":17882,"vw":138.679436},{"c":140.3877,"h":140.53,"l":138.798,"n":623,"o":139.46,"t":"2026-04-24T04:00:00Z","v":21208,"vw":139.804934},{"c":140.9768,"h":140.99,"l":140.0501,"n":773,"o":140.27,"t":"2026-04-27T04:00:00Z","v":25624,"vw":140.433356},{"c":139.69,"h":139.885,"l":139.03,"n":673,"o":139.46,"t":"2026-04-28T04:00:00Z","v":37585,"vw":139.464256},{"c":139.42,"h":139.75,"l":138.8,"n":555,"o":139.58,"t":"2026-04-29T04:00:00Z","v":14711,"vw":139.275942},{"c":140.42,"h":140.42,"l":138.825,"n":550,"o":140.09,"t":"2026-04-30T04:00:00Z","v":13226,"vw":139.543105},{"c":140.956,"h":141.5501,"l":140.956,"n":780,"o":140.98,"t":"2026-05-01T04:00:00Z","v":23747,"vw":141.320597},{"c":140.6656,"h":141.41,"l":139.9459,"n":885,"o":141.04,"t":"2026-05-04T04:00:00Z","v":20756,"vw":141.075882},{"c":141.9495,"h":142.2634,"l":141.605,"n":602,"o":141.85,"t":"2026-05-05T04:00:00Z","v":17151,"vw":141.918074},{"c":144.62,"h":144.75,"l":143.28,"n":663,"o":143.44,"t":"2026-05-06T04:00:00Z","v":12205,"vw":143.696375},{"c":144.0803,"h":145.179,"l":143.9009,"n":637,"o":144.83,"t":"2026-05-07T04:00:00Z","v":14535,"vw":144.526791},{"c":145.8793,"h":145.8803,"l":144.94,"n":746,"o":144.94,"t":"2026-05-08T04:00:00Z","v":13208,"vw":145.460595},{"c":146.7,"h":147.18,"l":145.82,"n":842,"o":145.82,"t":"2026-05-11T04:00:00Z","v":14448,"vw":146.527553},{"c":146.34,"h":146.437,"l":144.71,"n":657,"o":146.18,"t":"2026-05-12T04:00:00Z","v":21215,"vw":145.741685},{"c":147.5,"h":147.845,"l":146.26,"n":641,"o":147,"t":"2026-05-13T04:00:00Z","v":14011,"vw":146.790691},{"c":149.22,"h":149.36,"l":147.95,"n":711,"o":147.95,"t":"2026-05-14T04:00:00Z","v":13014,"vw":148.731206},{"c":146.54,"h":147.59,"l":146.39,"n":958,"o":147.37,"t":"2026-05-15T04:00:00Z","v":25242,"vw":147.008474},{"c":145.86,"h":147.21,"l":144.71,"n":1165,"o":147.15,"t":"2026-05-18T04:00:00Z","v":24812,"vw":146.166756},{"c":145.04,"h":145.99,"l":144.3,"n":698,"o":144.74,"t":"2026-05-19T04:00:00Z","v":21859,"vw":145.163226},{"c":146.93,"h":147.13,"l":145.31,"n":655,"o":145.82,"t":"2026-05-20T04:00:00Z","v":19523,"vw":146.072682},{"c":147.11,"h":147.35,"l":146.015,"n":667,"o":146.29,"t":"2026-05-21T04:00:00Z","v":23106,"vw":146.659593},{"c":147.49,"h":148.175,"l":147.41,"n":757,"o":148.04,"t":"2026-05-22T04:00:00Z","v":19208,"vw":147.803714},{"c":148.98,"h":149.39,"l":148.66,"n":869,"o":148.72,"t":"2026-05-26T04:00:00Z","v":22926,"vw":148.96023},{"c":148.86,"h":149.29,"l":148.16,"n":651,"o":149.29,"t":"2026-05-27T04:00:00Z","v":15376,"vw":148.648359},{"c":150.1,"h":150.17,"l":148.64,"n":786,"o":148.72,"t":"2026-05-28T04:00:00Z","v":16965,"vw":149.467812},{"c":150.8859,"h":151.267,"l":150.52,"n":736,"o":150.53,"t":"2026-05-29T04:00:00Z","v":16106,"vw":150.992505},{"c":152.45,"h":152.71,"l":150.9,"n":1207,"o":150.9,"t":"2026-06-01T04:00:00Z","v":31885,"vw":151.804479},{"c":152.903,"h":153.12,"l":152.53,"n":775,"o":152.79,"t":"2026-06-02T04:00:00Z","v":22877,"vw":152.976861},{"c":151.33,"h":152.92,"l":151.2,"n":749,"o":152.92,"t":"2026-06-03T04:00:00Z","v":20252,"vw":151.76907},{"c":151.6553,"h":152.03,"l":149.78,"n":792,"o":150.09,"t":"2026-06-04T04:00:00Z","v":16348,"vw":150.804933},{"c":145.88,"h":150.15,"l":145.78,"n":1040,"o":150.06,"t":"2026-06-05T04:00:00Z","v":18251,"vw":147.963921},{"c":147.03,"h":148.08,"l":146.87,"n":963,"o":147.83,"t":"2026-06-08T04:00:00Z","v":32560,"vw":147.624736},{"c":146.31,"h":148.47,"l":142.88,"n":831,"o":148.1,"t":"2026-06-09T04:00:00Z","v":23986,"vw":144.671984},{"c":143.435,"h":146.11,"l":143.435,"n":676,"o":145.04,"t":"2026-06-10T04:00:00Z","v":15233,"vw":144.978892},{"c":146.64,"h":146.92,"l":143.71,"n":878,"o":144.15,"t":"2026-06-11T04:00:00Z","v":24259,"vw":144.915952},{"c":147.23,"h":147.87,"l":145.93,"n":930,"o":147.1,"t":"2026-06-12T04:00:00Z","v":21243,"vw":146.832303},{"c":150.75,"h":150.9687,"l":149.9,"n":992,"o":149.9,"t":"2026-06-15T04:00:00Z","v":19607,"vw":150.353282},{"c":148.95,"h":150.64,"l":148.91,"n":716,"o":150.64,"t":"2026-06-16T04:00:00Z","v":17147,"vw":149.716273},{"c":147.4,"h":149.545,"l":147.25,"n":1244,"o":149.44,"t":"2026-06-17T04:00:00Z","v":40288,"vw":148.642181},{"c":149.88,"h":149.9,"l":148.99,"n":666,"o":149.67,"t":"2026-06-18T04:00:00Z","v":12179,"vw":149.336748},{"c":149.61,"h":150.78,"l":149.27,"n":953,"o":150.24,"t":"2026-06-22T04:00:00Z","v":20857,"vw":150.01998},{"c":146.3668,"h":147.81,"l":146.3668,"n":833,"o":146.38,"t":"2026-06-23T04:00:00Z","v":25212,"vw":147.301038},{"c":145.93,"h":147.29,"l":145.46,"n":844,"o":146.57,"t":"2026-06-24T04:00:00Z","v":23554,"vw":146.627835},{"c":146.35,"h":147.73,"l":146.01,"n":671,"o":147.73,"t":"2026-06-25T04:00:00Z","v":17709,"vw":146.439444},{"c":145.42,"h":146.63,"l":145.06,"n":688,"o":145.06,"t":"2026-06-26T04:00:00Z","v":26111,"vw":146.053847},{"c":147.0203,"h":147.15,"l":144.52,"n":1004,"o":146.2,"t":"2026-06-29T04:00:00Z","v":27213,"vw":145.99098},{"c":148.87,"h":148.985,"l":147.45,"n":957,"o":147.45,"t":"2026-06-30T04:00:00Z","v":18850,"vw":148.184536},{"c":147.7649,"h":148.435,"l":147.7306,"n":760,"o":147.93,"t":"2026-07-01T04:00:00Z","v":14639,"vw":147.894706},{"c":146.83,"h":149.02,"l":145.91,"n":798,"o":148.17,"t":"2026-07-02T04:00:00Z","v":20724,"vw":147.885887},{"c":148.26,"h":148.645,"l":147.73,"n":923,"o":147.73,"t":"2026-07-06T04:00:00Z","v":20960,"vw":148.201341},{"c":147.31,"h":147.71,"l":146.35,"n":667,"o":147.42,"t":"2026-07-07T04:00:00Z","v":21393,"vw":147.287165},{"c":147.5515,"h":147.5515,"l":146.2313,"n":577,"o":146.41,"t":"2026-07-08T04:00:00Z","v":16100,"vw":146.458261},{"c":148.9,"h":149.125,"l":147.7456,"n":595,"o":148.33,"t":"2026-07-09T04:00:00Z","v":13931,"vw":148.465926},{"c":149.6601,"h":149.6601,"l":148.46,"n":550,"o":148.92,"t":"2026-07-10T04:00:00Z","v":10894,"vw":149.137891},{"c":147.64,"h":148.97,"l":147.64,"n":806,"o":148.85,"t":"2026-07-13T04:00:00Z","v":18196,"vw":148.303744},{"c":149.048,"h":149.26,"l":148.0615,"n":566,"o":148.71,"t":"2026-07-14T04:00:00Z","v":16111,"vw":148.578086},{"c":148.9871,"h":149.45,"l":147.5548,"n":640,"o":149.45,"t":"2026-07-15T04:00:00Z","v":11180,"vw":148.57487},{"c":147.2761,"h":148.28,"l":147.2761,"n":667,"o":148.28,"t":"2026-07-16T04:00:00Z","v":9557,"vw":148.097014},{"c":145.885,"h":146.56,"l":144.525,"n":638,"o":145.15,"t":"2026-07-17T04:00:00Z","v":10655,"vw":145.543329},{"c":145.6,"h":147.28,"l":145.595,"n":770,"o":146.67,"t":"2026-07-20T04:00:00Z","v":61563,"vw":146.440921},{"c":147.6831,"h":147.69,"l":146.64,"n":462,"o":147.01,"t":"2026-07-21T04:00:00Z","v":11727,"vw":146.978729},{"c":147.51,"h":148.24,"l":146.88,"n":463,"o":146.88,"t":"2026-07-22T04:00:00Z","v":9212,"vw":147.398285},{"c":145.85,"h":146.42,"l":145.185,"n":546,"o":145.95,"t":"2026-07-23T04:00:00Z","v":8864,"vw":146.106213},{"c":145.12,"h":146.52,"l":145.06,"n":527,"o":145.81,"t":"2026-07-24T04:00:00Z","v":10433,"vw":145.964694},{"c":144.5,"h":146.6,"l":143.86,"n":585,"o":146.6,"t":"2026-07-27T04:00:00Z","v":13487,"vw":145.041085},{"c":144.31,"h":144.6086,"l":143.0331,"n":508,"o":143.9,"t":"2026-07-28T04:00:00Z","v":9914,"vw":143.537515},{"c":141.5735,"h":144.39,"l":141.5735,"n":544,"o":144.05,"t":"2026-07-29T04:00:00Z","v":9348,"vw":143.15613},{"c":144.7427,"h":144.85,"l":143.22,"n":529,"o":143.22,"t":"2026-07-30T04:00:00Z","v":11023,"vw":144.017907},{"c":145.76,"h":146.18,"l":144.17,"n":538,"o":146.06,"t":"2026-07-31T04:00:00Z","v":8819,"vw":144.793172},{"c":148.3961,"h":148.5401,"l":145.98,"n":897,"o":145.98,"t":"2026-08-03T04:00:00Z","v":15700,"vw":147.075523},{"c":152.1234,"h":152.4301,"l":149.75,"n":595,"o":149.75,"t":"2026-08-04T04:00:00Z","v":16693,"vw":150.836029},{"c":152.23,"h":153.43,"l":152.23,"n":525,"o":153.1,"t":"2026-08-05T04:00:00Z","v":27184,"vw":152.603616},{"c":151.9278,"h":152.7956,"l":151.89,"n":522,"o":151.97,"t":"2026-08-06T04:00:00Z","v":11337,"vw":152.390736},{"c":153.4317,"h":153.4317,"l":152.85,"n":521,"o":152.96,"t":"2026-08-07T04:00:00Z","v":7573,"vw":152.976459},{"c":153.05,"h":153.72,"l":152.945,"n":694,"o":153.33,"t":"2026-08-10T04:00:00Z","v":14323,"vw":153.467058},{"c":152.72,"h":153.76,"l":152.38,"n":452,"o":153.76,"t":"2026-08-11T04:00:00Z","v":12513,"vw":153.138835},{"c":153.7428,"h":154.01,"l":153.69,"n":485,"o":154.01,"t":"2026-08-12T04:00:00Z","v":15672,"vw":153.826263},{"c":155.085,"h":155.37,"l":154.22,"n":587,"o":154.22,"t":"2026-08-13T04:00:00Z","v":38433,"vw":154.884845},{"c":154.64,"h":155.39,"l":154.47,"n":743,"o":155.39,"t":"2026-08-14T04:00:00Z","v":22708,"vw":155.036279},{"c":154.12,"h":155.06,"l":154.12,"n":760,"o":154.86,"t":"2026-08-17T04:00:00Z","v":14905,"vw":154.621539},{"c":152.2125,"h":152.97,"l":152.18,"n":666,"o":152.75,"t":"2026-08-18T04:00:00Z","v":18365,"vw":152.561876},{"c":152.23,"h":153.18,"l":152.1,"n":524,"o":153.04,"t":"2026-08-19T04:00:00Z","v":14691,"vw":152.519228},{"c":151.1375,"h":152.185,"l":151.1183,"n":571,"o":151.86,"t":"2026-08-20T04:00:00Z","v":17342,"vw":151.616883},{"c":151.78,"h":152.04,"l":151.47,"n":463,"o":152.04,"t":"2026-08-21T04:00:00Z","v":9722,"vw":151.701667},{"c":150.52,"h":151.6301,"l":150.27,"n":601,"o":151.44,"t":"2026-08-24T04:00:00Z","v":12820,"vw":150.722856},{"c":151.39,"h":151.6444,"l":150.925,"n":467,"o":151.32,"t":"2026-08-25T04:00:00Z","v":16466,"vw":151.236113},{"c":151.2499,"h":151.44,"l":150.9458,"n":390,"o":151.06,"t":"2026-08-26T04:00:00Z","v":8088,"vw":151.103878},{"c":153.64,"h":153.76,"l":152.6472,"n":494,"o":152.73,"t":"2026-08-27T04:00:00Z","v":13041,"vw":153.147088},{"c":152.36,"h":153.6,"l":152.28,"n":591,"o":153.6,"t":"2026-08-28T04:00:00Z","v":11409,"vw":152.895586},{"c":152.33,"h":152.355,"l":151.69,"n":651,"o":151.99,"t":"2026-08-31T04:00:00Z","v":18355,"vw":151.933597},{"c":150.6827,"h":151.41,"l":150.6827,"n":590,"o":151.09,"t":"2026-09-01T04:00:00Z","v":12815,"vw":151.078313},{"c":151.6854,"h":151.9498,"l":150.89,"n":506,"o":150.93,"t":"2026-09-02T04:00:00Z","v":15867,"vw":151.560737},{"c":153.5754,"h":153.71,"l":152.31,"n":563,"o":152.43,"t":"2026-09-03T04:00:00Z","v":14959,"vw":152.636126},{"c":153.54,"h":153.99,"l":153.21,"n":515,"o":153.62,"t":"2026-09-04T04:00:00Z","v":10058,"vw":153.734033},{"c":152.54,"h":153.939,"l":152.44,"n":671,"o":153.71,"t":"2026-09-08T04:00:00Z","v":18539,"vw":153.083793},{"c":151.94,"h":152.4099,"l":151.93,"n":468,"o":152.19,"t":"2026-09-09T04:00:00Z","v":13194,"vw":152.271138},{"c":150.38,"h":150.85,"l":150.35,"n":641,"o":150.73,"t":"2026-09-10T04:00:00Z","v":13627,"vw":150.495633},{"c":151.52,"h":152,"l":151.52,"n":585,"o":152,"t":"2026-09-11T04:00:00Z","v":8661,"vw":151.878354},{"c":150.19,"h":150.702,"l":149.4907,"n":738,"o":149.82,"t":"2026-09-14T04:00:00Z","v":11634,"vw":149.976036},{"c":149.5291,"h":150.34,"l":149.445,"n":647,"o":150.22,"t":"2026-09-15T04:00:00Z","v":11586,"vw":149.989774},{"c":149.2596,"h":150.65,"l":148.8007,"n":378,"o":150.11,"t":"2026-09-16T04:00:00Z","v":12476,"vw":150.201994},{"c":151.6397,"h":151.68,"l":151.17,"n":565,"o":151.45,"t":"2026-09-17T04:00:00Z","v":9644,"vw":151.365003},{"c":152.13,"h":152.16,"l":151.36,"n":468,"o":151.76,"t":"2026-09-18T04:00:00Z","v":8753,"vw":151.654891},{"c":155.141,"h":155.2,"l":153.28,"n":619,"o":153.28,"t":"2026-09-21T04:00:00Z","v":15137,"vw":153.816092},{"c":155.5795,"h":155.88,"l":155.01,"n":556,"o":155.01,"t":"2026-09-22T04:00:00Z","v":15658,"vw":155.380003},{"c":154.19,"h":155.5,"l":153.93,"n":535,"o":155.5,"t":"2026-09-23T04:00:00Z","v":10921,"vw":154.378763},{"c":154.3194,"h":154.4332,"l":153.17,"n":548,"o":153.17,"t":"2026-09-24T04:00:00Z","v":12374,"vw":153.883891},{"c":154.9077,"h":154.98,"l":154.2779,"n":478,"o":154.69,"t":"2026-09-25T04:00:00Z","v":10453,"vw":154.640041},{"c":153.6745,"h":154.61,"l":153.56,"n":568,"o":154.41,"t":"2026-09-28T04:00:00Z","v":15780,"vw":154.344173},{"c":153.63,"h":154.38,"l":153.51,"n":500,"o":154.38,"t":"2026-09-29T04:00:00Z","v":7257,"vw":153.978888},{"c":153.6412,"h":154.64,"l":153.6412,"n":1022,"o":154.29,"t":"2026-09-30T04:00:00Z","v":10753,"vw":154.469752},{"c":153.9818,"h":154.19,"l":152.97,"n":709,"o":153.96,"t":"2026-10-01T04:00:00Z","v":18882,"vw":153.344645},{"c":155.13,"h":156.06,"l":155.03,"n":686,"o":155.66,"t":"2026-10-02T04:00:00Z","v":34061,"vw":155.718371},{"c":156.4,"h":156.48,"l":155.34,"n":734,"o":155.34,"t":"2026-10-05T04:00:00Z","v":16676,"vw":155.644775},{"c":157.29,"h":157.79,"l":157.25,"n":585,"o":157.27,"t":"2026-10-06T04:00:00Z","v":39760,"vw":157.547585},{"c":156.89,"h":157.04,"l":156.19,"n":675,"o":156.43,"t":"2026-10-07T04:00:00Z","v":14961,"vw":156.589742},{"c":155.4,"h":156.37,"l":155.185,"n":561,"o":156.26,"t":"2026-10-08T04:00:00Z","v":9888,"vw":156.112745},{"c":156.388,"h":156.4847,"l":155.9106,"n":562,"o":156.31,"t":"2026-10-09T04:00:00Z","v":10714,"vw":156.097885},{"c":155.65,"h":156.32,"l":155.521,"n":779,"o":156.32,"t":"2026-10-12T04:00:00Z","v":19509,"vw":155.863669},{"c":155.5342,"h":155.63,"l":154.8063,"n":520,"o":154.94,"t":"2026-10-13T04:00:00Z","v":9119,"vw":155.180575},{"c":152.8858,"h":154.945,"l":152.4658,"n":598,"o":154.63,"t":"2026-10-14T04:00:00Z","v":14365,"vw":153.789966},{"c":153.2898,"h":153.2898,"l":151.1107,"n":651,"o":151.65,"t":"2026-10-15T04:00:00Z","v":9394,"vw":151.981721},{"c":150.81,"h":153.41,"l":150.5365,"n":652,"o":153.41,"t":"2026-10-16T04:00:00Z","v":10464,"vw":152.196152},{"c":151.73,"h":152.62,"l":151.59,"n":649,"o":152.08,"t":"2026-10-19T04:00:00Z","v":17297,"vw":151.917428},{"c":152.0818,"h":152.89,"l":151.41,"n":443,"o":151.41,"t":"2026-10-20T04:00:00Z","v":10692,"vw":151.982149},{"c":153.5041,"h":153.6932,"l":152.438,"n":515,"o":153.02,"t":"2026-10-21T04:00:00Z","v":9826,"vw":152.902103},{"c":150.4895,"h":151.939,"l":150.3977,"n":540,"o":151.67,"t":"2026-10-22T04:00:00Z","v":9458,"vw":151.524454}],"volatilityBars":[{"c":153.28,"h":153.28,"l":153.28,"n":130,"o":153.28,"t":"2026-09-21T13:30:00Z","v":1745,"vw":153.28},{"c":153.55,"h":153.72,"l":153.47,"n":15,"o":153.65,"t":"2026-09-21T14:00:00Z","v":5515,"vw":153.635062},{"c":153.77,"h":153.77,"l":153.685,"n":5,"o":153.685,"t":"2026-09-21T14:15:00Z","v":2705,"vw":153.691296},{"c":153.99,"h":153.99,"l":153.99,"n":5,"o":153.99,"t":"2026-09-21T14:30:00Z","v":134,"vw":153.99},{"c":154.1688,"h":154.1688,"l":154.13,"n":5,"o":154.13,"t":"2026-09-21T15:00:00Z","v":430,"vw":154.157078},{"c":154.22,"h":154.22,"l":154.22,"n":3,"o":154.22,"t":"2026-09-21T15:15:00Z","v":202,"vw":154.22},{"c":154.4,"h":154.4229,"l":154.4,"n":4,"o":154.4229,"t":"2026-09-21T15:45:00Z","v":402,"vw":154.417175},{"c":154.57,"h":154.57,"l":154.57,"n":2,"o":154.57,"t":"2026-09-21T16:00:00Z","v":101,"vw":154.57},{"c":154.55,"h":154.5613,"l":154.55,"n":8,"o":154.5613,"t":"2026-09-21T16:15:00Z","v":333,"vw":154.555706},{"c":154.8,"h":154.8,"l":154.8,"n":2,"o":154.8,"t":"2026-09-21T16:30:00Z","v":110,"vw":154.8},{"c":154.75,"h":154.75,"l":154.75,"n":6,"o":154.75,"t":"2026-09-21T17:00:00Z","v":203,"vw":154.75},{"c":154.8776,"h":154.8776,"l":154.8776,"n":2,"o":154.8776,"t":"2026-09-21T17:15:00Z","v":309,"vw":154.8776},{"c":154.9,"h":154.9,"l":154.9,"n":1,"o":154.9,"t":"2026-09-21T17:45:00Z","v":100,"vw":154.9},{"c":155.16,"h":155.2,"l":155.16,"n":5,"o":155.2,"t":"2026-09-21T19:00:00Z","v":249,"vw":155.18},{"c":155.15,"h":155.15,"l":155.14,"n":6,"o":155.14,"t":"2026-09-21T19:45:00Z","v":220,"vw":155.145},{"c":155.4,"h":155.4,"l":155.01,"n":81,"o":155.01,"t":"2026-09-22T13:30:00Z","v":1364,"vw":155.210358},{"c":155.18,"h":155.18,"l":155.18,"n":4,"o":155.18,"t":"2026-09-22T13:45:00Z","v":324,"vw":155.18},{"c":155.47,"h":155.47,"l":155.24,"n":25,"o":155.25,"t":"2026-09-22T14:00:00Z","v":6110,"vw":155.342779},{"c":155.18,"h":155.18,"l":155.18,"n":2,"o":155.18,"t":"2026-09-22T14:30:00Z","v":689,"vw":155.18},{"c":155.17,"h":155.21,"l":155.17,"n":2,"o":155.21,"t":"2026-09-22T14:45:00Z","v":200,"vw":155.19},{"c":155.35,"h":155.3998,"l":155.35,"n":2,"o":155.3998,"t":"2026-09-22T15:15:00Z","v":505,"vw":155.389939},{"c":155.33,"h":155.33,"l":155.33,"n":1,"o":155.33,"t":"2026-09-22T16:00:00Z","v":241,"vw":155.33},{"c":155.4335,"h":155.4335,"l":155.37,"n":9,"o":155.37,"t":"2026-09-22T16:45:00Z","v":548,"vw":155.384465},{"c":155.48,"h":155.48,"l":155.48,"n":1,"o":155.48,"t":"2026-09-22T17:00:00Z","v":100,"vw":155.48},{"c":155.35,"h":155.35,"l":155.35,"n":5,"o":155.35,"t":"2026-09-22T17:30:00Z","v":137,"vw":155.35},{"c":155.56,"h":155.59,"l":155.56,"n":5,"o":155.59,"t":"2026-09-22T18:00:00Z","v":812,"vw":155.582556},{"c":155.65,"h":155.65,"l":155.65,"n":4,"o":155.65,"t":"2026-09-22T18:15:00Z","v":278,"vw":155.65},{"c":155.56,"h":155.6,"l":155.56,"n":5,"o":155.6,"t":"2026-09-22T18:30:00Z","v":581,"vw":155.58865},{"c":155.6,"h":155.6,"l":155.6,"n":1,"o":155.6,"t":"2026-09-22T18:45:00Z","v":643,"vw":155.6},{"c":155.68,"h":155.69,"l":155.68,"n":5,"o":155.69,"t":"2026-09-22T19:15:00Z","v":347,"vw":155.685951},{"c":155.58,"h":155.88,"l":155.58,"n":12,"o":155.88,"t":"2026-09-22T19:45:00Z","v":299,"vw":155.73},{"c":155.25,"h":155.5,"l":155.25,"n":56,"o":155.5,"t":"2026-09-23T13:30:00Z","v":992,"vw":155.390539},{"c":155.1048,"h":155.1048,"l":155.1048,"n":3,"o":155.1048,"t":"2026-09-23T13:45:00Z","v":119,"vw":155.1048},{"c":154.6,"h":154.6,"l":154.6,"n":1,"o":154.6,"t":"2026-09-23T14:00:00Z","v":100,"vw":154.6},{"c":154.34,"h":154.34,"l":154.271,"n":7,"o":154.271,"t":"2026-09-23T14:15:00Z","v":2882,"vw":154.303637},{"c":154.69,"h":154.69,"l":154.66,"n":2,"o":154.66,"t":"2026-09-23T14:45:00Z","v":200,"vw":154.675},{"c":154.59,"h":154.59,"l":154.59,"n":3,"o":154.59,"t":"2026-09-23T15:15:00Z","v":190,"vw":154.59},{"c":154.525,"h":154.525,"l":154.525,"n":1,"o":154.525,"t":"2026-09-23T15:45:00Z","v":140,"vw":154.525},{"c":154.39,"h":154.39,"l":154.36,"n":8,"o":154.36,"t":"2026-09-23T16:00:00Z","v":431,"vw":154.367481},{"c":154.2865,"h":154.2865,"l":154.2865,"n":3,"o":154.2865,"t":"2026-09-23T16:15:00Z","v":142,"vw":154.2865},{"c":153.98,"h":154.01,"l":153.93,"n":9,"o":153.93,"t":"2026-09-23T17:00:00Z","v":1480,"vw":153.9964},{"c":154.325,"h":154.325,"l":154.325,"n":2,"o":154.325,"t":"2026-09-23T17:45:00Z","v":227,"vw":154.325},{"c":154.38,"h":154.38,"l":154.38,"n":3,"o":154.38,"t":"2026-09-23T18:00:00Z","v":105,"vw":154.38},{"c":154.3,"h":154.3,"l":154.3,"n":2,"o":154.3,"t":"2026-09-23T18:45:00Z","v":103,"vw":154.3},{"c":154.31,"h":154.31,"l":154.31,"n":2,"o":154.31,"t":"2026-09-23T19:00:00Z","v":105,"vw":154.31},{"c":154.22,"h":154.22,"l":154.22,"n":9,"o":154.22,"t":"2026-09-23T19:15:00Z","v":363,"vw":154.22},{"c":154.22,"h":154.22,"l":154.22,"n":4,"o":154.22,"t":"2026-09-23T19:30:00Z","v":105,"vw":154.22},{"c":154.19,"h":154.21,"l":154.19,"n":12,"o":154.2,"t":"2026-09-23T19:45:00Z","v":707,"vw":154.203104},{"c":154.45,"h":154.45,"l":154.45,"n":2,"o":154.45,"t":"2026-09-24T08:15:00Z","v":101,"vw":154.45},{"c":153.41,"h":153.41,"l":153.17,"n":63,"o":153.17,"t":"2026-09-24T13:30:00Z","v":1296,"vw":153.254906},{"c":153.639,"h":153.639,"l":153.54,"n":12,"o":153.55,"t":"2026-09-24T14:00:00Z","v":3369,"vw":153.614649},{"c":153.665,"h":153.665,"l":153.665,"n":3,"o":153.665,"t":"2026-09-24T14:15:00Z","v":243,"vw":153.665},{"c":154.06,"h":154.16,"l":154.06,"n":7,"o":154.16,"t":"2026-09-24T16:15:00Z","v":418,"vw":154.097687},{"c":154.19,"h":154.19,"l":154.19,"n":5,"o":154.19,"t":"2026-09-24T16:30:00Z","v":202,"vw":154.19},{"c":154.4332,"h":154.4332,"l":154.2,"n":4,"o":154.2,"t":"2026-09-24T16:45:00Z","v":746,"vw":154.301241},{"c":154.2501,"h":154.2501,"l":154.25,"n":2,"o":154.25,"t":"2026-09-24T17:15:00Z","v":1310,"vw":154.25005},{"c":153.9404,"h":153.9404,"l":153.9404,"n":1,"o":153.9404,"t":"2026-09-24T18:00:00Z","v":100,"vw":153.9404},{"c":154.24,"h":154.27,"l":154.24,"n":4,"o":154.27,"t":"2026-09-24T18:15:00Z","v":615,"vw":154.264555},{"c":154.14,"h":154.14,"l":154.14,"n":1,"o":154.14,"t":"2026-09-24T18:30:00Z","v":840,"vw":154.14},{"c":154.39,"h":154.39,"l":154.39,"n":2,"o":154.39,"t":"2026-09-24T18:45:00Z","v":101,"vw":154.39},{"c":154.26,"h":154.26,"l":154.26,"n":1,"o":154.26,"t":"2026-09-24T19:30:00Z","v":100,"vw":154.26},{"c":154.75,"h":154.98,"l":154.64,"n":63,"o":154.69,"t":"2026-09-25T13:30:00Z","v":1266,"vw":154.739681},{"c":154.79,"h":154.79,"l":154.7,"n":24,"o":154.7,"t":"2026-09-25T13:45:00Z","v":2720,"vw":154.75819},{"c":154.3,"h":154.3,"l":154.3,"n":1,"o":154.3,"t":"2026-09-25T14:00:00Z","v":100,"vw":154.3},{"c":154.39,"h":154.48,"l":154.39,"n":6,"o":154.48,"t":"2026-09-25T15:00:00Z","v":2217,"vw":154.430454},{"c":154.2779,"h":154.2779,"l":154.2779,"n":1,"o":154.2779,"t":"2026-09-25T15:45:00Z","v":134,"vw":154.2779},{"c":154.92,"h":154.92,"l":154.92,"n":1,"o":154.92,"t":"2026-09-25T16:30:00Z","v":100,"vw":154.92},{"c":154.8918,"h":154.8918,"l":154.8918,"n":1,"o":154.8918,"t":"2026-09-25T17:15:00Z","v":121,"vw":154.8918},{"c":154.83,"h":154.84,"l":154.83,"n":18,"o":154.84,"t":"2026-09-25T17:45:00Z","v":301,"vw":154.83361},{"c":154.87,"h":154.87,"l":154.87,"n":8,"o":154.87,"t":"2026-09-25T18:00:00Z","v":329,"vw":154.87},{"c":154.7822,"h":154.7822,"l":154.7822,"n":2,"o":154.7822,"t":"2026-09-25T19:00:00Z","v":103,"vw":154.7822},{"c":154.77,"h":154.77,"l":154.77,"n":1,"o":154.77,"t":"2026-09-25T19:15:00Z","v":100,"vw":154.77},{"c":154.41,"h":154.41,"l":154.41,"n":102,"o":154.41,"t":"2026-09-28T13:30:00Z","v":3777,"vw":154.41},{"c":154.37,"h":154.37,"l":154.37,"n":3,"o":154.37,"t":"2026-09-28T13:45:00Z","v":1207,"vw":154.37},{"c":154.07,"h":154.44,"l":154.07,"n":15,"o":154.35,"t":"2026-09-28T14:00:00Z","v":7235,"vw":154.384239},{"c":153.84,"h":153.84,"l":153.84,"n":3,"o":153.84,"t":"2026-09-28T14:30:00Z","v":157,"vw":153.84},{"c":153.56,"h":153.56,"l":153.56,"n":1,"o":153.56,"t":"2026-09-28T15:00:00Z","v":158,"vw":153.56},{"c":153.618,"h":153.618,"l":153.618,"n":3,"o":153.618,"t":"2026-09-28T15:30:00Z","v":167,"vw":153.618},{"c":153.61,"h":153.61,"l":153.61,"n":1,"o":153.61,"t":"2026-09-28T15:45:00Z","v":100,"vw":153.61},{"c":154.61,"h":154.61,"l":154.61,"n":2,"o":154.61,"t":"2026-09-28T16:15:00Z","v":200,"vw":154.61},{"c":154.43,"h":154.43,"l":153.97,"n":2,"o":153.97,"t":"2026-09-28T17:00:00Z","v":450,"vw":154.072222},{"c":153.6129,"h":153.6129,"l":153.6129,"n":2,"o":153.6129,"t":"2026-09-28T19:45:00Z","v":101,"vw":153.6129},{"c":154.3163,"h":154.38,"l":154.3163,"n":62,"o":154.38,"t":"2026-09-29T13:30:00Z","v":837,"vw":154.362022},{"c":153.9919,"h":154,"l":153.9919,"n":5,"o":154,"t":"2026-09-29T13:45:00Z","v":353,"vw":153.995094},{"c":154.16,"h":154.16,"l":153.95,"n":15,"o":153.95,"t":"2026-09-29T14:15:00Z","v":1818,"vw":154.04347},{"c":154.13,"h":154.13,"l":154.06,"n":6,"o":154.06,"t":"2026-09-29T14:45:00Z","v":365,"vw":154.083333},{"c":153.88,"h":153.88,"l":153.88,"n":2,"o":153.88,"t":"2026-09-29T15:00:00Z","v":217,"vw":153.88},{"c":153.64,"h":153.64,"l":153.64,"n":1,"o":153.64,"t":"2026-09-29T16:30:00Z","v":100,"vw":153.64},{"c":153.51,"h":153.51,"l":153.51,"n":1,"o":153.51,"t":"2026-09-29T17:30:00Z","v":100,"vw":153.51},{"c":153.7999,"h":153.8,"l":153.7999,"n":6,"o":153.8,"t":"2026-09-29T19:00:00Z","v":562,"vw":153.799918},{"c":153.69,"h":153.69,"l":153.69,"n":1,"o":153.69,"t":"2026-09-29T19:30:00Z","v":100,"vw":153.69},{"c":153.63,"h":153.63,"l":153.62,"n":4,"o":153.62,"t":"2026-09-29T19:45:00Z","v":456,"vw":153.625},{"c":154.29,"h":154.29,"l":154.29,"n":63,"o":154.29,"t":"2026-09-30T13:30:00Z","v":657,"vw":154.29},{"c":154.5,"h":154.54,"l":154.5,"n":7,"o":154.54,"t":"2026-09-30T14:00:00Z","v":1327,"vw":154.514635},{"c":154.6,"h":154.625,"l":154.5825,"n":6,"o":154.625,"t":"2026-09-30T14:45:00Z","v":762,"vw":154.607256},{"c":154.51,"h":154.51,"l":154.51,"n":3,"o":154.51,"t":"2026-09-30T15:00:00Z","v":2322,"vw":154.51},{"c":154.55,"h":154.57,"l":154.55,"n":19,"o":154.57,"t":"2026-09-30T15:15:00Z","v":535,"vw":154.561294},{"c":154.64,"h":154.64,"l":154.64,"n":6,"o":154.64,"t":"2026-09-30T15:30:00Z","v":110,"vw":154.64},{"c":154.4,"h":154.44,"l":154.4,"n":6,"o":154.44,"t":"2026-09-30T16:30:00Z","v":268,"vw":154.420153},{"c":154.5599,"h":154.62,"l":154.5599,"n":2,"o":154.62,"t":"2026-09-30T17:00:00Z","v":719,"vw":154.578206},{"c":154.3118,"h":154.3118,"l":154.228,"n":5,"o":154.228,"t":"2026-09-30T17:15:00Z","v":371,"vw":154.266916},{"c":154.33,"h":154.34,"l":154.33,"n":2,"o":154.34,"t":"2026-09-30T18:00:00Z","v":200,"vw":154.335},{"c":154.13,"h":154.16,"l":154.13,"n":9,"o":154.16,"t":"2026-09-30T18:45:00Z","v":720,"vw":154.155608},{"c":153.835,"h":153.96,"l":153.835,"n":130,"o":153.96,"t":"2026-10-01T13:30:00Z","v":1490,"vw":153.942768},{"c":153.21,"h":153.26,"l":153.21,"n":8,"o":153.26,"t":"2026-10-01T14:00:00Z","v":944,"vw":153.246111},{"c":153.1396,"h":153.17,"l":152.97,"n":22,"o":153.17,"t":"2026-10-01T14:15:00Z","v":9052,"vw":153.113759},{"c":153.12,"h":153.12,"l":153.12,"n":2,"o":153.12,"t":"2026-10-01T14:45:00Z","v":594,"vw":153.12},{"c":153.01,"h":153.01,"l":153.01,"n":1,"o":153.01,"t":"2026-10-01T15:45:00Z","v":100,"vw":153.01},{"c":153.25,"h":153.26,"l":153.24,"n":7,"o":153.25,"t":"2026-10-01T16:00:00Z","v":602,"vw":153.25},{"c":153.48,"h":153.48,"l":153.4103,"n":7,"o":153.4103,"t":"2026-10-01T17:00:00Z","v":405,"vw":153.462443},{"c":153.9899,"h":153.9899,"l":153.95,"n":7,"o":153.95,"t":"2026-10-01T17:15:00Z","v":1626,"vw":153.969213},{"c":153.87,"h":153.87,"l":153.87,"n":1,"o":153.87,"t":"2026-10-01T18:00:00Z","v":632,"vw":153.87},{"c":154.11,"h":154.11,"l":154.065,"n":3,"o":154.065,"t":"2026-10-01T18:45:00Z","v":253,"vw":154.082857},{"c":154.1312,"h":154.1312,"l":154.1312,"n":1,"o":154.1312,"t":"2026-10-01T19:00:00Z","v":111,"vw":154.1312},{"c":154.05,"h":154.19,"l":154.05,"n":9,"o":154.19,"t":"2026-10-01T19:45:00Z","v":336,"vw":154.12},{"c":149.94,"h":149.94,"l":149.94,"n":1,"o":149.94,"t":"2026-10-02T12:45:00Z","v":100,"vw":149.94},{"c":155.55,"h":155.66,"l":155.3,"n":100,"o":155.66,"t":"2026-10-02T13:30:00Z","v":4736,"vw":155.357694},{"c":155.91,"h":155.91,"l":155.91,"n":20,"o":155.91,"t":"2026-10-02T14:00:00Z","v":5213,"vw":155.91},{"c":156.01,"h":156.06,"l":156.01,"n":7,"o":156.02,"t":"2026-10-02T14:15:00Z","v":13539,"vw":156.020813},{"c":155.92,"h":155.92,"l":155.92,"n":2,"o":155.92,"t":"2026-10-02T14:30:00Z","v":101,"vw":155.92},{"c":155.052,"h":155.052,"l":155.052,"n":1,"o":155.052,"t":"2026-10-02T15:15:00Z","v":150,"vw":155.052},{"c":155.22,"h":155.22,"l":155.22,"n":9,"o":155.22,"t":"2026-10-02T15:30:00Z","v":1001,"vw":155.22},{"c":155.3899,"h":155.3899,"l":155.25,"n":4,"o":155.25,"t":"2026-10-02T16:00:00Z","v":609,"vw":155.365654},{"c":155.37,"h":155.37,"l":155.37,"n":5,"o":155.37,"t":"2026-10-02T16:15:00Z","v":420,"vw":155.37},{"c":155.21,"h":155.3,"l":155.21,"n":5,"o":155.3,"t":"2026-10-02T16:30:00Z","v":531,"vw":155.232203},{"c":155.18,"h":155.18,"l":155.18,"n":4,"o":155.18,"t":"2026-10-02T16:45:00Z","v":159,"vw":155.18},{"c":155.21,"h":155.22,"l":155.1801,"n":9,"o":155.1801,"t":"2026-10-02T17:00:00Z","v":993,"vw":155.205712},{"c":155.03,"h":155.03,"l":155.03,"n":1,"o":155.03,"t":"2026-10-02T17:45:00Z","v":100,"vw":155.03},{"c":155.13,"h":155.13,"l":155.13,"n":4,"o":155.13,"t":"2026-10-02T19:00:00Z","v":282,"vw":155.13},{"c":155.105,"h":155.11,"l":155.08,"n":19,"o":155.11,"t":"2026-10-02T19:15:00Z","v":1846,"vw":155.095511},{"c":155.13,"h":155.2,"l":155.129,"n":16,"o":155.2,"t":"2026-10-02T19:45:00Z","v":1139,"vw":155.137324},{"c":155.495,"h":155.58,"l":155.34,"n":192,"o":155.34,"t":"2026-10-05T13:30:00Z","v":3833,"vw":155.462045},{"c":155.49,"h":155.49,"l":155.49,"n":2,"o":155.49,"t":"2026-10-05T13:45:00Z","v":976,"vw":155.49},{"c":155.39,"h":155.4,"l":155.39,"n":26,"o":155.39,"t":"2026-10-05T14:00:00Z","v":5198,"vw":155.390197},{"c":155.8075,"h":155.8075,"l":155.8075,"n":2,"o":155.8075,"t":"2026-10-05T14:30:00Z","v":134,"vw":155.8075},{"c":155.848,"h":155.848,"l":155.83,"n":2,"o":155.83,"t":"2026-10-05T15:00:00Z","v":331,"vw":155.837124},{"c":155.9907,"h":155.9907,"l":155.9907,"n":1,"o":155.9907,"t":"2026-10-05T16:15:00Z","v":103,"vw":155.9907},{"c":156.105,"h":156.105,"l":156,"n":7,"o":156,"t":"2026-10-05T16:30:00Z","v":418,"vw":156.038889},{"c":156.095,"h":156.095,"l":156.095,"n":1,"o":156.095,"t":"2026-10-05T16:45:00Z","v":100,"vw":156.095},{"c":156.1142,"h":156.12,"l":156.05,"n":8,"o":156.12,"t":"2026-10-05T17:00:00Z","v":629,"vw":156.092079},{"c":156.19,"h":156.19,"l":156.19,"n":1,"o":156.19,"t":"2026-10-05T17:15:00Z","v":100,"vw":156.19},{"c":156.26,"h":156.29,"l":156.2525,"n":5,"o":156.29,"t":"2026-10-05T17:45:00Z","v":500,"vw":156.2625},{"c":156.2,"h":156.29,"l":156.2,"n":4,"o":156.29,"t":"2026-10-05T18:00:00Z","v":1042,"vw":156.281346},{"c":156.48,"h":156.48,"l":156.48,"n":1,"o":156.48,"t":"2026-10-05T19:00:00Z","v":102,"vw":156.48},{"c":156.239,"h":156.239,"l":156.239,"n":8,"o":156.239,"t":"2026-10-05T19:45:00Z","v":278,"vw":156.239},{"c":156.4,"h":156.4,"l":156.4,"n":3,"o":156.4,"t":"2026-10-05T20:00:00Z","v":381,"vw":156.4},{"c":156.61,"h":156.61,"l":156.6,"n":3,"o":156.6,"t":"2026-10-06T10:30:00Z","v":801,"vw":156.605},{"c":157.26,"h":157.27,"l":157.25,"n":75,"o":157.27,"t":"2026-10-06T13:30:00Z","v":1246,"vw":157.266042},{"c":157.61,"h":157.79,"l":157.598,"n":46,"o":157.79,"t":"2026-10-06T14:00:00Z","v":6737,"vw":157.755115},{"c":157.4284,"h":157.51,"l":157.4284,"n":14,"o":157.51,"t":"2026-10-06T14:15:00Z","v":27704,"vw":157.509501},{"c":157.3833,"h":157.3833,"l":157.3833,"n":2,"o":157.3833,"t":"2026-10-06T17:15:00Z","v":616,"vw":157.3833},{"c":157.56,"h":157.56,"l":157.56,"n":3,"o":157.56,"t":"2026-10-06T17:30:00Z","v":108,"vw":157.56},{"c":157.58,"h":157.58,"l":157.58,"n":1,"o":157.58,"t":"2026-10-06T18:00:00Z","v":300,"vw":157.58},{"c":157.29,"h":157.29,"l":157.29,"n":5,"o":157.29,"t":"2026-10-06T20:00:00Z","v":143,"vw":157.29},{"c":157.3,"h":157.3,"l":157.29,"n":30,"o":157.29,"t":"2026-10-07T08:30:00Z","v":828,"vw":157.295},{"c":156.25,"h":156.25,"l":156.25,"n":1,"o":156.25,"t":"2026-10-07T12:00:00Z","v":100,"vw":156.25},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-07T12:30:00Z","v":100,"vw":156.2},{"c":156.19,"h":156.43,"l":156.19,"n":47,"o":156.43,"t":"2026-10-07T13:30:00Z","v":1308,"vw":156.408162},{"c":156.34,"h":156.34,"l":156.28,"n":25,"o":156.28,"t":"2026-10-07T13:45:00Z","v":3685,"vw":156.292675},{"c":156.228,"h":156.228,"l":156.228,"n":3,"o":156.228,"t":"2026-10-07T14:00:00Z","v":240,"vw":156.228},{"c":156.3443,"h":156.3443,"l":156.3443,"n":4,"o":156.3443,"t":"2026-10-07T14:15:00Z","v":368,"vw":156.3443},{"c":156.25,"h":156.25,"l":156.25,"n":2,"o":156.25,"t":"2026-10-07T15:00:00Z","v":281,"vw":156.25},{"c":156.82,"h":156.82,"l":156.7,"n":10,"o":156.72,"t":"2026-10-07T16:00:00Z","v":615,"vw":156.748333},{"c":156.77,"h":156.77,"l":156.77,"n":1,"o":156.77,"t":"2026-10-07T16:30:00Z","v":190,"vw":156.77},{"c":157.04,"h":157.04,"l":157.04,"n":3,"o":157.04,"t":"2026-10-07T17:15:00Z","v":872,"vw":157.04},{"c":156.92,"h":157.0199,"l":156.92,"n":17,"o":156.96,"t":"2026-10-07T17:30:00Z","v":1079,"vw":156.958249},{"c":156.92,"h":156.92,"l":156.92,"n":1,"o":156.92,"t":"2026-10-07T18:30:00Z","v":108,"vw":156.92},{"c":156.99,"h":156.99,"l":156.87,"n":37,"o":156.8795,"t":"2026-10-07T19:45:00Z","v":1611,"vw":156.94563},{"c":156.89,"h":156.89,"l":156.89,"n":7,"o":156.89,"t":"2026-10-07T20:00:00Z","v":206,"vw":156.89},{"c":156.32,"h":156.32,"l":156.26,"n":70,"o":156.26,"t":"2026-10-08T13:30:00Z","v":860,"vw":156.275176},{"c":156.21,"h":156.21,"l":156.1101,"n":5,"o":156.12,"t":"2026-10-08T13:45:00Z","v":2888,"vw":156.169349},{"c":156.22,"h":156.2299,"l":156.19,"n":16,"o":156.19,"t":"2026-10-08T14:00:00Z","v":1601,"vw":156.213026},{"c":156.225,"h":156.225,"l":156.2,"n":3,"o":156.2,"t":"2026-10-08T15:00:00Z","v":324,"vw":156.21726},{"c":155.98,"h":155.98,"l":155.98,"n":6,"o":155.98,"t":"2026-10-08T15:30:00Z","v":368,"vw":155.98},{"c":156.37,"h":156.37,"l":156.09,"n":10,"o":156.09,"t":"2026-10-08T16:15:00Z","v":1319,"vw":156.186547},{"c":155.4791,"h":155.4791,"l":155.4791,"n":2,"o":155.4791,"t":"2026-10-08T18:15:00Z","v":287,"vw":155.4791},{"c":155.185,"h":155.185,"l":155.185,"n":3,"o":155.185,"t":"2026-10-08T18:45:00Z","v":197,"vw":155.185},{"c":155.4,"h":155.4,"l":155.3,"n":15,"o":155.3,"t":"2026-10-08T19:45:00Z","v":281,"vw":155.349367},{"c":155.995,"h":156.31,"l":155.995,"n":74,"o":156.31,"t":"2026-10-09T13:30:00Z","v":1010,"vw":156.231113},{"c":156.02,"h":156.02,"l":155.9106,"n":7,"o":155.9106,"t":"2026-10-09T14:00:00Z","v":3453,"vw":155.944546},{"c":156.03,"h":156.07,"l":156.03,"n":7,"o":156.07,"t":"2026-10-09T14:15:00Z","v":366,"vw":156.04654},{"c":156.105,"h":156.105,"l":156.105,"n":2,"o":156.105,"t":"2026-10-09T15:00:00Z","v":101,"vw":156.105},{"c":156.1509,"h":156.1509,"l":156.1509,"n":3,"o":156.1509,"t":"2026-10-09T15:45:00Z","v":1002,"vw":156.1509},{"c":156.18,"h":156.18,"l":156.1257,"n":3,"o":156.1257,"t":"2026-10-09T16:00:00Z","v":1209,"vw":156.17243},{"c":156.18,"h":156.18,"l":156.18,"n":1,"o":156.18,"t":"2026-10-09T16:15:00Z","v":101,"vw":156.18},{"c":156.3,"h":156.3,"l":156.3,"n":3,"o":156.3,"t":"2026-10-09T17:45:00Z","v":318,"vw":156.3},{"c":156.39,"h":156.39,"l":156.39,"n":3,"o":156.39,"t":"2026-10-09T18:00:00Z","v":319,"vw":156.39},{"c":156.42,"h":156.42,"l":156.42,"n":2,"o":156.42,"t":"2026-10-09T19:00:00Z","v":356,"vw":156.42},{"c":156.4847,"h":156.4847,"l":156.4847,"n":1,"o":156.4847,"t":"2026-10-09T19:30:00Z","v":100,"vw":156.4847},{"c":156.04,"h":156.32,"l":156.03,"n":189,"o":156.32,"t":"2026-10-12T13:30:00Z","v":2955,"vw":156.258375},{"c":155.95,"h":156.09,"l":155.935,"n":23,"o":156.06,"t":"2026-10-12T13:45:00Z","v":940,"vw":156.040382},{"c":155.88,"h":155.88,"l":155.831,"n":16,"o":155.88,"t":"2026-10-12T14:00:00Z","v":3997,"vw":155.854352},{"c":155.685,"h":155.69,"l":155.685,"n":5,"o":155.69,"t":"2026-10-12T15:00:00Z","v":499,"vw":155.686188},{"c":155.9,"h":155.9,"l":155.9,"n":2,"o":155.9,"t":"2026-10-12T16:00:00Z","v":101,"vw":155.9},{"c":155.81,"h":155.81,"l":155.81,"n":1,"o":155.81,"t":"2026-10-12T16:30:00Z","v":100,"vw":155.81},{"c":155.521,"h":155.521,"l":155.521,"n":1,"o":155.521,"t":"2026-10-12T17:30:00Z","v":102,"vw":155.521},{"c":155.65,"h":155.65,"l":155.5601,"n":6,"o":155.5601,"t":"2026-10-12T17:45:00Z","v":472,"vw":155.617728},{"c":155.65,"h":155.67,"l":155.6,"n":86,"o":155.63,"t":"2026-10-12T19:45:00Z","v":3973,"vw":155.631279},{"c":155.21,"h":155.21,"l":154.915,"n":65,"o":154.94,"t":"2026-10-13T13:30:00Z","v":1701,"vw":154.970667},{"c":155.33,"h":155.36,"l":155.3111,"n":4,"o":155.3111,"t":"2026-10-13T14:00:00Z","v":1760,"vw":155.318544},{"c":155.32,"h":155.38,"l":155.24,"n":5,"o":155.24,"t":"2026-10-13T14:15:00Z","v":402,"vw":155.3125},{"c":155.1863,"h":155.1863,"l":155.1863,"n":1,"o":155.1863,"t":"2026-10-13T14:45:00Z","v":100,"vw":155.1863},{"c":154.8164,"h":154.8164,"l":154.8063,"n":5,"o":154.81,"t":"2026-10-13T15:30:00Z","v":755,"vw":154.812205},{"c":155.365,"h":155.365,"l":155.365,"n":2,"o":155.365,"t":"2026-10-13T16:30:00Z","v":151,"vw":155.365},{"c":155.2901,"h":155.2901,"l":155.2901,"n":1,"o":155.2901,"t":"2026-10-13T16:45:00Z","v":120,"vw":155.2901},{"c":155.33,"h":155.33,"l":155.33,"n":8,"o":155.33,"t":"2026-10-13T18:30:00Z","v":660,"vw":155.33},{"c":155.4,"h":155.4,"l":155.3856,"n":5,"o":155.3856,"t":"2026-10-13T18:45:00Z","v":328,"vw":155.392007},{"c":155.63,"h":155.63,"l":155.63,"n":3,"o":155.63,"t":"2026-10-13T19:30:00Z","v":162,"vw":155.63},{"c":154.63,"h":154.63,"l":154.63,"n":43,"o":154.63,"t":"2026-10-14T13:30:00Z","v":526,"vw":154.63},{"c":154.945,"h":154.945,"l":154.88,"n":2,"o":154.88,"t":"2026-10-14T13:45:00Z","v":208,"vw":154.91125},{"c":154.31,"h":154.38,"l":154.27,"n":14,"o":154.27,"t":"2026-10-14T14:00:00Z","v":5991,"vw":154.351241},{"c":154.185,"h":154.28,"l":154.185,"n":2,"o":154.28,"t":"2026-10-14T14:15:00Z","v":250,"vw":154.242},{"c":154.16,"h":154.16,"l":154.15,"n":7,"o":154.15,"t":"2026-10-14T14:30:00Z","v":759,"vw":154.155348},{"c":152.999,"h":152.999,"l":152.999,"n":6,"o":152.999,"t":"2026-10-14T17:15:00Z","v":164,"vw":152.999},{"c":152.69,"h":152.87,"l":152.68,"n":17,"o":152.87,"t":"2026-10-14T17:45:00Z","v":1507,"vw":152.837309},{"c":152.66,"h":152.6757,"l":152.66,"n":9,"o":152.66,"t":"2026-10-14T18:00:00Z","v":1267,"vw":152.666344},{"c":152.4658,"h":152.5,"l":152.4658,"n":5,"o":152.5,"t":"2026-10-14T19:00:00Z","v":365,"vw":152.488464},{"c":152.6262,"h":152.64,"l":152.626,"n":4,"o":152.64,"t":"2026-10-14T19:15:00Z","v":848,"vw":152.628177},{"c":151.639,"h":151.65,"l":151.639,"n":94,"o":151.65,"t":"2026-10-15T13:30:00Z","v":1347,"vw":151.648061},{"c":151.1107,"h":151.48,"l":151.1107,"n":7,"o":151.48,"t":"2026-10-15T13:45:00Z","v":299,"vw":151.310738},{"c":151.77,"h":151.77,"l":151.71,"n":17,"o":151.71,"t":"2026-10-15T14:00:00Z","v":1392,"vw":151.759278},{"c":151.825,"h":151.88,"l":151.825,"n":5,"o":151.88,"t":"2026-10-15T14:15:00Z","v":1971,"vw":151.830604},{"c":152.65,"h":152.65,"l":152.65,"n":2,"o":152.65,"t":"2026-10-15T15:30:00Z","v":166,"vw":152.65},{"c":152.6206,"h":152.6206,"l":152.6206,"n":3,"o":152.6206,"t":"2026-10-15T15:45:00Z","v":152,"vw":152.6206},{"c":152.662,"h":152.662,"l":152.662,"n":3,"o":152.662,"t":"2026-10-15T16:30:00Z","v":445,"vw":152.662},{"c":152.8138,"h":152.8138,"l":152.8138,"n":3,"o":152.8138,"t":"2026-10-15T17:00:00Z","v":360,"vw":152.8138},{"c":152.843,"h":152.843,"l":152.843,"n":3,"o":152.843,"t":"2026-10-15T17:15:00Z","v":279,"vw":152.843},{"c":153.41,"h":153.41,"l":153.41,"n":70,"o":153.41,"t":"2026-10-16T13:30:00Z","v":935,"vw":153.41},{"c":152.665,"h":152.665,"l":152.58,"n":7,"o":152.59,"t":"2026-10-16T13:45:00Z","v":3750,"vw":152.639225},{"c":152.69,"h":152.69,"l":152.69,"n":4,"o":152.69,"t":"2026-10-16T14:15:00Z","v":303,"vw":152.69},{"c":152.66,"h":152.66,"l":152.66,"n":3,"o":152.66,"t":"2026-10-16T14:30:00Z","v":321,"vw":152.66},{"c":151.895,"h":151.895,"l":151.895,"n":5,"o":151.895,"t":"2026-10-16T16:15:00Z","v":158,"vw":151.895},{"c":151.25,"h":151.25,"l":151.25,"n":5,"o":151.25,"t":"2026-10-16T17:30:00Z","v":254,"vw":151.25},{"c":151.07,"h":151.15,"l":151.07,"n":10,"o":151.15,"t":"2026-10-16T17:45:00Z","v":552,"vw":151.125},{"c":150.6757,"h":150.6757,"l":150.6757,"n":3,"o":150.6757,"t":"2026-10-16T18:30:00Z","v":617,"vw":150.6757},{"c":150.5365,"h":150.5365,"l":150.5365,"n":2,"o":150.5365,"t":"2026-10-16T19:00:00Z","v":136,"vw":150.5365},{"c":150.68,"h":150.68,"l":150.68,"n":5,"o":150.68,"t":"2026-10-16T19:30:00Z","v":210,"vw":150.68},{"c":150.81,"h":150.83,"l":150.76,"n":28,"o":150.78,"t":"2026-10-16T19:45:00Z","v":646,"vw":150.798},{"c":154.74,"h":154.74,"l":154.74,"n":1,"o":154.74,"t":"2026-10-19T11:00:00Z","v":100,"vw":154.74},{"c":151.91,"h":152.16,"l":151.884,"n":143,"o":152.08,"t":"2026-10-19T13:30:00Z","v":2235,"vw":152.047832},{"c":151.8,"h":151.8,"l":151.59,"n":24,"o":151.61,"t":"2026-10-19T14:00:00Z","v":5532,"vw":151.649081},{"c":152.24,"h":152.24,"l":152.22,"n":8,"o":152.22,"t":"2026-10-19T14:15:00Z","v":779,"vw":152.236716},{"c":152.01,"h":152.01,"l":152.01,"n":3,"o":152.01,"t":"2026-10-19T14:30:00Z","v":248,"vw":152.01},{"c":152.1,"h":152.1,"l":152.1,"n":2,"o":152.1,"t":"2026-10-19T14:45:00Z","v":701,"vw":152.1},{"c":152.585,"h":152.585,"l":152.585,"n":3,"o":152.585,"t":"2026-10-19T15:15:00Z","v":264,"vw":152.585},{"c":152.62,"h":152.62,"l":152.62,"n":2,"o":152.62,"t":"2026-10-19T16:00:00Z","v":101,"vw":152.62},{"c":152.1,"h":152.1,"l":152.1,"n":1,"o":152.1,"t":"2026-10-19T17:15:00Z","v":250,"vw":152.1},{"c":152.02,"h":152.05,"l":152.02,"n":15,"o":152.05,"t":"2026-10-19T17:30:00Z","v":4072,"vw":152.022889},{"c":151.73,"h":152.18,"l":151.73,"n":12,"o":152.18,"t":"2026-10-19T19:45:00Z","v":574,"vw":152.022899},{"c":151.41,"h":151.41,"l":151.41,"n":54,"o":151.41,"t":"2026-10-20T13:30:00Z","v":684,"vw":151.41},{"c":151.95,"h":151.95,"l":151.8418,"n":2,"o":151.8418,"t":"2026-10-20T14:00:00Z","v":4870,"vw":151.921717},{"c":152.89,"h":152.89,"l":152.88,"n":5,"o":152.88,"t":"2026-10-20T14:45:00Z","v":360,"vw":152.886479},{"c":152.28,"h":152.28,"l":152.28,"n":3,"o":152.28,"t":"2026-10-20T17:15:00Z","v":102,"vw":152.28},{"c":152.09,"h":152.09,"l":152.09,"n":2,"o":152.09,"t":"2026-10-20T19:15:00Z","v":2610,"vw":152.09},{"c":152.17,"h":152.17,"l":152.17,"n":1,"o":152.17,"t":"2026-10-20T19:45:00Z","v":100,"vw":152.17},{"c":152.94,"h":153.02,"l":152.94,"n":57,"o":153.02,"t":"2026-10-21T13:30:00Z","v":724,"vw":152.994425},{"c":152.45,"h":152.5782,"l":152.438,"n":9,"o":152.5782,"t":"2026-10-21T14:00:00Z","v":3144,"vw":152.444546},{"c":152.44,"h":152.44,"l":152.44,"n":3,"o":152.44,"t":"2026-10-21T14:15:00Z","v":165,"vw":152.44},{"c":153.29,"h":153.29,"l":153.29,"n":8,"o":153.29,"t":"2026-10-21T15:45:00Z","v":461,"vw":153.29},{"c":153.31,"h":153.31,"l":153.31,"n":4,"o":153.31,"t":"2026-10-21T16:00:00Z","v":225,"vw":153.31},{"c":153.51,"h":153.515,"l":153.42,"n":10,"o":153.42,"t":"2026-10-21T16:45:00Z","v":620,"vw":153.457},{"c":153.531,"h":153.531,"l":153.531,"n":1,"o":153.531,"t":"2026-10-21T17:30:00Z","v":145,"vw":153.531},{"c":153.63,"h":153.63,"l":153.63,"n":4,"o":153.63,"t":"2026-10-21T17:45:00Z","v":218,"vw":153.63},{"c":153.69,"h":153.6932,"l":153.69,"n":8,"o":153.6932,"t":"2026-10-21T18:15:00Z","v":541,"vw":153.691981},{"c":153.655,"h":153.655,"l":153.655,"n":1,"o":153.655,"t":"2026-10-21T18:45:00Z","v":200,"vw":153.655},{"c":153.07,"h":153.07,"l":153.07,"n":3,"o":153.07,"t":"2026-10-21T19:00:00Z","v":210,"vw":153.07},{"c":153.2457,"h":153.2457,"l":153.2457,"n":6,"o":153.2457,"t":"2026-10-21T19:15:00Z","v":345,"vw":153.2457},{"c":153.39,"h":153.39,"l":153.39,"n":3,"o":153.39,"t":"2026-10-21T19:30:00Z","v":137,"vw":153.39},{"c":151.5665,"h":151.67,"l":151.5665,"n":40,"o":151.67,"t":"2026-10-22T13:30:00Z","v":813,"vw":151.632725},{"c":151.59,"h":151.59,"l":151.59,"n":4,"o":151.59,"t":"2026-10-22T13:45:00Z","v":192,"vw":151.59},{"c":151.6222,"h":151.939,"l":151.6222,"n":15,"o":151.7424,"t":"2026-10-22T14:00:00Z","v":3903,"vw":151.872674},{"c":150.75,"h":150.75,"l":150.75,"n":6,"o":150.75,"t":"2026-10-22T14:45:00Z","v":529,"vw":150.75},{"c":150.581,"h":150.581,"l":150.581,"n":5,"o":150.581,"t":"2026-10-22T15:30:00Z","v":257,"vw":150.581},{"c":151.13,"h":151.13,"l":151.13,"n":4,"o":151.13,"t":"2026-10-22T16:15:00Z","v":439,"vw":151.13},{"c":150.58,"h":150.58,"l":150.58,"n":3,"o":150.58,"t":"2026-10-22T17:00:00Z","v":114,"vw":150.58},{"c":150.3977,"h":150.3977,"l":150.3977,"n":2,"o":150.3977,"t":"2026-10-22T18:00:00Z","v":333,"vw":150.3977},{"c":150.51,"h":150.51,"l":150.51,"n":3,"o":150.51,"t":"2026-10-22T18:15:00Z","v":102,"vw":150.51},{"c":150.49,"h":150.49,"l":150.49,"n":3,"o":150.49,"t":"2026-10-22T19:45:00Z","v":174,"vw":150.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5529732503336087,"strike":158.97026749666392,"iv":0.17166957491257437,"gamma":0.0320631738175219,"theta":-0.032023586340726246,"vega":0.09874384531691872,"rho":0.01551082156443772,"breakevenPct":6.002904353458242},{"delta":0.2,"premium":0.7443916062885468,"strike":157.05608393711452,"iv":0.16083173495058686,"gamma":0.041096270773755765,"theta":-0.03658299072907721,"vega":0.11855455722882052,"rho":0.020768102017216336,"breakevenPct":4.858129998041782},{"delta":0.25,"premium":0.9966337522441651,"strike":155.79533213644524,"iv":0.16037360861759425,"gamma":0.0465935368043088,"theta":-0.041171274685816876,"vega":0.1344290843806104,"rho":0.02649044721659625,"breakevenPct":4.187977160326418},{"delta":0.3,"premium":1.3097560975609754,"strike":154.8841463414634,"iv":0.16608841463414634,"gamma":0.04928231707317073,"theta":-0.04690548780487805,"vega":0.14733536585365853,"rho":0.032064118294154,"breakevenPct":3.790565081965454},{"delta":0.35,"premium":1.626496478873239,"strike":153.8855633802817,"iv":0.16668661971830986,"gamma":0.05229154929577465,"theta":-0.05056073943661972,"vega":0.15690404929577464,"rho":0.03761700640937329,"breakevenPct":3.337481923426504},{"delta":0.4,"premium":2.02262323943662,"strike":153.00528169014083,"iv":0.17196830985915493,"gamma":0.05299577464788732,"theta":-0.05487411971830986,"vega":0.16385827464788733,"rho":0.043227945131944605,"breakevenPct":3.0157618502137877},{"delta":0.45,"premium":2.476818181818182,"strike":152.09636363636363,"iv":0.17706036363636365,"gamma":0.05263854545454545,"theta":-0.05824345454545455,"vega":0.16778563636363636,"rho":0.048866071418982054,"breakevenPct":2.713599166840099},{"delta":0.5,"premium":2.9897448015122876,"strike":151.15500945179585,"iv":0.18207844990548205,"gamma":0.051586011342155014,"theta":-0.06079697542533081,"vega":0.16904499054820415,"rho":0.05449024332192181,"breakevenPct":2.428909826471699},{"delta":0.55,"premium":3.5518849206349214,"strike":150.1706349206349,"iv":0.1860515873015873,"gamma":0.050073015873015866,"theta":-0.062278174603174606,"vega":0.16770714285714286,"rho":0.06010413834938995,"breakevenPct":2.1483358249378535},{"delta":0.6,"premium":4.220127118644068,"strike":149.1228813559322,"iv":0.19143644067796609,"gamma":0.04751949152542373,"theta":-0.06328940677966101,"vega":0.16371610169491527,"rho":0.06569093301064985,"breakevenPct":1.8961512096035205},{"delta":0.65,"premium":5.014840182648402,"strike":147.97716894977168,"iv":0.19810228310502284,"gamma":0.04404748858447489,"theta":-0.06364977168949772,"vega":0.15711278538812784,"rho":0.0712271599155377,"breakevenPct":1.6629127828985406},{"delta":0.7,"premium":5.793236074270557,"strike":146.80901856763927,"iv":0.19898302387267902,"gamma":0.04116976127320955,"theta":-0.061213527851458886,"vega":0.14738116710875332,"rho":0.07675075961789816,"breakevenPct":1.4039216303528337},{"delta":0.75,"premium":6.87560975609756,"strike":145.40548780487805,"iv":0.20551036585365853,"gamma":0.036419207317073175,"theta":-0.059048780487804875,"vega":0.13463048780487805,"rho":0.0821474952570817,"breakevenPct":1.1905133321431813}],"put":[{"delta":0.25,"premium":1.3957877461706785,"strike":145.2253829321663,"iv":0.21314398249452954,"gamma":0.03503807439824946,"theta":-0.0453199124726477,"vega":0.13457221006564551,"rho":-0.032930481812020795,"breakevenPct":4.425494678369173},{"delta":0.3,"premium":1.8292857142857142,"strike":146.41714285714286,"iv":0.21911428571428573,"gamma":0.037368,"theta":-0.05061714285714286,"vega":0.147312,"rho":-0.0393876998366293,"breakevenPct":3.921630982322916},{"delta":0.35,"premium":2.2179292929292926,"strike":147.74747474747474,"iv":0.21448080808080808,"gamma":0.04064444444444444,"theta":-0.05217171717171717,"vega":0.15695757575757577,"rho":-0.045859675313150806,"breakevenPct":3.2958808059396474},{"delta":0.4,"premium":2.479807692307693,"strike":149.06623931623932,"iv":0.1984397435897436,"gamma":0.045866239316239316,"theta":-0.04934636752136752,"vega":0.16376495726495727,"rho":-0.052332906324888524,"breakevenPct":2.5935818619028956},{"delta":0.45,"premium":2.926141078838174,"strike":150.13070539419087,"iv":0.1967780082987552,"gamma":0.04744045643153527,"theta":-0.04932033195020747,"vega":0.1677221991701245,"rho":-0.05875550864430654,"breakevenPct":2.1828338087689168},{"delta":0.5,"premium":3.1875245579567784,"strike":151.15913555992142,"iv":0.18212730844793712,"gamma":0.05162043222003929,"theta":-0.04465677799607073,"vega":0.16905677799607072,"rho":-0.06517479361324093,"breakevenPct":1.6731326757251186},{"delta":0.55,"premium":3.748113207547171,"strike":152.1509433962264,"iv":0.18338867924528302,"gamma":0.050883018867924526,"theta":-0.043764150943396224,"vega":0.16778679245283018,"rho":-0.07155986254211809,"breakevenPct":1.3865883077030312},{"delta":0.6,"premium":4.43279569892473,"strike":153.20430107526883,"iv":0.1869247311827957,"gamma":0.048691397849462366,"theta":-0.04253010752688172,"vega":0.16373548387096773,"rho":-0.07795368581511226,"breakevenPct":1.1416043136935892},{"delta":0.65,"premium":5.131720430107527,"strike":154.27956989247312,"iv":0.18729677419354837,"gamma":0.04654086021505376,"theta":-0.03960967741935484,"vega":0.15690752688172044,"rho":-0.08436141254073834,"breakevenPct":0.8915243506253867},{"delta":0.7,"premium":5.862499999999999,"strike":155.375,"iv":0.185475,"gamma":0.0440875,"theta":-0.03515000000000001,"vega":0.1472125,"rho":-0.09078656948748547,"breakevenPct":0.6492147292668217},{"delta":0.75,"premium":6.922964169381108,"strike":156.7328990228013,"iv":0.18951042345276872,"gamma":0.03954169381107492,"theta":-0.031080781758957652,"vega":0.13467035830618893,"rho":-0.09735034732523921,"breakevenPct":0.451569808245628},{"delta":0.8,"premium":8.259375000000002,"strike":158.34375,"iv":0.194640625,"gamma":0.03389687499999999,"theta":-0.025981249999999994,"vega":0.11868124999999997,"rho":-0.10407301272408297,"breakevenPct":0.2692048282438196},{"delta":0.85,"premium":9.372410147991543,"strike":159.7463002114165,"iv":0.1886279069767442,"gamma":0.028987949260042285,"theta":-0.0173369978858351,"vega":0.09852325581395349,"rho":-0.11065312216195644,"breakevenPct":0.0768225933204991}]},"raw":{"call":[{"delta":0.15,"premium":0.5529732503336087,"strike":158.97026749666392,"iv":0.17166957491257437,"gamma":0.0320631738175219,"theta":-0.032023586340726246,"vega":0.09874384531691872,"rho":0.01551082156443772,"breakevenPct":6.002904353458242},{"delta":0.2,"premium":0.7443916062885468,"strike":157.05608393711452,"iv":0.16083173495058686,"gamma":0.041096270773755765,"theta":-0.03658299072907721,"vega":0.11855455722882052,"rho":0.020768102017216336,"breakevenPct":4.858129998041782},{"delta":0.25,"premium":0.9966337522441651,"strike":155.79533213644524,"iv":0.16037360861759425,"gamma":0.0465935368043088,"theta":-0.041171274685816876,"vega":0.1344290843806104,"rho":0.02649044721659625,"breakevenPct":4.187977160326418},{"delta":0.3,"premium":1.3097560975609754,"strike":154.8841463414634,"iv":0.16608841463414634,"gamma":0.04928231707317073,"theta":-0.04690548780487805,"vega":0.14733536585365853,"rho":0.032064118294154,"breakevenPct":3.790565081965454},{"delta":0.35,"premium":1.626496478873239,"strike":153.8855633802817,"iv":0.16668661971830986,"gamma":0.05229154929577465,"theta":-0.05056073943661972,"vega":0.15690404929577464,"rho":0.03761700640937329,"breakevenPct":3.337481923426504},{"delta":0.4,"premium":2.02262323943662,"strike":153.00528169014083,"iv":0.17196830985915493,"gamma":0.05299577464788732,"theta":-0.05487411971830986,"vega":0.16385827464788733,"rho":0.043227945131944605,"breakevenPct":3.0157618502137877},{"delta":0.45,"premium":2.476818181818182,"strike":152.09636363636363,"iv":0.17706036363636365,"gamma":0.05263854545454545,"theta":-0.05824345454545455,"vega":0.16778563636363636,"rho":0.048866071418982054,"breakevenPct":2.713599166840099},{"delta":0.5,"premium":2.9897448015122876,"strike":151.15500945179585,"iv":0.18207844990548205,"gamma":0.051586011342155014,"theta":-0.06079697542533081,"vega":0.16904499054820415,"rho":0.05449024332192181,"breakevenPct":2.428909826471699},{"delta":0.55,"premium":3.5518849206349214,"strike":150.1706349206349,"iv":0.1860515873015873,"gamma":0.050073015873015866,"theta":-0.062278174603174606,"vega":0.16770714285714286,"rho":0.06010413834938995,"breakevenPct":2.1483358249378535},{"delta":0.6,"premium":4.220127118644068,"strike":149.1228813559322,"iv":0.19143644067796609,"gamma":0.04751949152542373,"theta":-0.06328940677966101,"vega":0.16371610169491527,"rho":0.06569093301064985,"breakevenPct":1.8961512096035205},{"delta":0.65,"premium":5.014840182648402,"strike":147.97716894977168,"iv":0.19810228310502284,"gamma":0.04404748858447489,"theta":-0.06364977168949772,"vega":0.15711278538812784,"rho":0.0712271599155377,"breakevenPct":1.6629127828985406},{"delta":0.7,"premium":5.793236074270557,"strike":146.80901856763927,"iv":0.19898302387267902,"gamma":0.04116976127320955,"theta":-0.061213527851458886,"vega":0.14738116710875332,"rho":0.07675075961789816,"breakevenPct":1.4039216303528337},{"delta":0.75,"premium":6.87560975609756,"strike":145.40548780487805,"iv":0.20551036585365853,"gamma":0.036419207317073175,"theta":-0.059048780487804875,"vega":0.13463048780487805,"rho":0.0821474952570817,"breakevenPct":1.1905133321431813}],"put":[{"delta":0.25,"premium":1.3957877461706785,"strike":145.2253829321663,"iv":0.21314398249452954,"gamma":0.03503807439824946,"theta":-0.0453199124726477,"vega":0.13457221006564551,"rho":-0.032930481812020795,"breakevenPct":4.425494678369173},{"delta":0.3,"premium":1.8292857142857142,"strike":146.41714285714286,"iv":0.21911428571428573,"gamma":0.037368,"theta":-0.05061714285714286,"vega":0.147312,"rho":-0.0393876998366293,"breakevenPct":3.921630982322916},{"delta":0.35,"premium":2.2179292929292926,"strike":147.74747474747474,"iv":0.21448080808080808,"gamma":0.04064444444444444,"theta":-0.05217171717171717,"vega":0.15695757575757577,"rho":-0.045859675313150806,"breakevenPct":3.2958808059396474},{"delta":0.4,"premium":2.479807692307693,"strike":149.06623931623932,"iv":0.1984397435897436,"gamma":0.045866239316239316,"theta":-0.04934636752136752,"vega":0.16376495726495727,"rho":-0.052332906324888524,"breakevenPct":2.5935818619028956},{"delta":0.45,"premium":2.926141078838174,"strike":150.13070539419087,"iv":0.1967780082987552,"gamma":0.04744045643153527,"theta":-0.04932033195020747,"vega":0.1677221991701245,"rho":-0.05875550864430654,"breakevenPct":2.1828338087689168},{"delta":0.5,"premium":3.1875245579567784,"strike":151.15913555992142,"iv":0.18212730844793712,"gamma":0.05162043222003929,"theta":-0.04465677799607073,"vega":0.16905677799607072,"rho":-0.06517479361324093,"breakevenPct":1.6731326757251186},{"delta":0.55,"premium":3.748113207547171,"strike":152.1509433962264,"iv":0.18338867924528302,"gamma":0.050883018867924526,"theta":-0.043764150943396224,"vega":0.16778679245283018,"rho":-0.07155986254211809,"breakevenPct":1.3865883077030312},{"delta":0.6,"premium":4.43279569892473,"strike":153.20430107526883,"iv":0.1869247311827957,"gamma":0.048691397849462366,"theta":-0.04253010752688172,"vega":0.16373548387096773,"rho":-0.07795368581511226,"breakevenPct":1.1416043136935892},{"delta":0.65,"premium":5.131720430107527,"strike":154.27956989247312,"iv":0.18729677419354837,"gamma":0.04654086021505376,"theta":-0.03960967741935484,"vega":0.15690752688172044,"rho":-0.08436141254073834,"breakevenPct":0.8915243506253867},{"delta":0.7,"premium":5.862499999999999,"strike":155.375,"iv":0.185475,"gamma":0.0440875,"theta":-0.03515000000000001,"vega":0.1472125,"rho":-0.09078656948748547,"breakevenPct":0.6492147292668217},{"delta":0.75,"premium":6.922964169381108,"strike":156.7328990228013,"iv":0.18951042345276872,"gamma":0.03954169381107492,"theta":-0.031080781758957652,"vega":0.13467035830618893,"rho":-0.09735034732523921,"breakevenPct":0.451569808245628},{"delta":0.8,"premium":8.259375000000002,"strike":158.34375,"iv":0.194640625,"gamma":0.03389687499999999,"theta":-0.025981249999999994,"vega":0.11868124999999997,"rho":-0.10407301272408297,"breakevenPct":0.2692048282438196},{"delta":0.85,"premium":9.372410147991543,"strike":159.7463002114165,"iv":0.1886279069767442,"gamma":0.028987949260042285,"theta":-0.0173369978858351,"vega":0.09852325581395349,"rho":-0.11065312216195644,"breakevenPct":0.0768225933204991}]}},"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"}}