{"symbol":"SHE","url":"https://intraalpha.com/companies/SHE","capturedAt":"2026-10-22T23:00:58.142Z","state":"partial","quote":{"symbol":"SHE","last_price":154.8926,"prev_close":156.6017,"regular_close":154.8926,"change":-1.7091,"change_pct":-1.0914,"regular_change":-1.7091,"regular_change_pct":-1.0914,"extended_change":0,"extended_change_pct":0,"bid":145.84,"ask":163.46,"bid_size":100,"ask_size":100,"volume":1410,"vwap":154.669931,"open":154.84,"high":154.8926,"low":154.5792,"close":154.8926,"trade_count":134,"last_trade_at":"2026-10-22T22:30:00.00351113Z","last_quote_at":"2026-10-22T20:10:46.093156714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:18.471Z","bars":[{"c":155.58,"h":155.58,"l":155.58,"n":5,"o":155.58,"t":"2026-10-15T13:30:00Z","v":471,"vw":155.58},{"c":155.66,"h":155.66,"l":155.66,"n":2,"o":155.66,"t":"2026-10-15T13:40:00Z","v":451,"vw":155.66},{"c":155.69,"h":155.69,"l":155.69,"n":1,"o":155.69,"t":"2026-10-15T14:10:00Z","v":100,"vw":155.69},{"c":156.75,"h":156.75,"l":156.75,"n":6,"o":156.75,"t":"2026-10-15T15:35:00Z","v":578,"vw":156.75},{"c":156.85,"h":156.85,"l":156.7999,"n":4,"o":156.7999,"t":"2026-10-15T17:35:00Z","v":1590,"vw":156.840553},{"c":156.65,"h":156.65,"l":156.65,"n":4,"o":156.65,"t":"2026-10-16T15:15:00Z","v":144,"vw":156.65},{"c":156.521,"h":156.521,"l":156.521,"n":3,"o":156.521,"t":"2026-10-16T15:20:00Z","v":162,"vw":156.521},{"c":156.1799,"h":156.19,"l":156.1799,"n":7,"o":156.18,"t":"2026-10-16T16:40:00Z","v":829,"vw":156.1812},{"c":155.4272,"h":155.4872,"l":155.4272,"n":4,"o":155.4872,"t":"2026-10-16T17:15:00Z","v":602,"vw":155.445771},{"c":155.69,"h":155.69,"l":155.69,"n":5,"o":155.69,"t":"2026-10-16T17:45:00Z","v":597,"vw":155.69},{"c":155.08,"h":155.08,"l":155.08,"n":2,"o":155.08,"t":"2026-10-16T19:45:00Z","v":118,"vw":155.08},{"c":155.76,"h":155.76,"l":155.76,"n":5,"o":155.76,"t":"2026-10-19T14:00:00Z","v":132,"vw":155.76},{"c":155.9295,"h":155.9295,"l":155.9295,"n":1,"o":155.9295,"t":"2026-10-19T19:20:00Z","v":513,"vw":155.9295},{"c":155.94,"h":155.94,"l":155.94,"n":1,"o":155.94,"t":"2026-10-19T19:30:00Z","v":192,"vw":155.94},{"c":155.89,"h":155.89,"l":155.89,"n":4,"o":155.89,"t":"2026-10-20T13:30:00Z","v":664,"vw":155.89},{"c":156.55,"h":156.55,"l":156.55,"n":2,"o":156.55,"t":"2026-10-20T16:00:00Z","v":208,"vw":156.55},{"c":156.54,"h":156.54,"l":156.54,"n":3,"o":156.54,"t":"2026-10-20T18:10:00Z","v":102,"vw":156.54},{"c":156.3016,"h":156.3016,"l":156.3016,"n":1,"o":156.3016,"t":"2026-10-20T18:50:00Z","v":325,"vw":156.3016},{"c":156.29,"h":156.29,"l":156.29,"n":3,"o":156.29,"t":"2026-10-21T13:30:00Z","v":134,"vw":156.29},{"c":156.07,"h":156.07,"l":156.07,"n":1,"o":156.07,"t":"2026-10-21T14:55:00Z","v":320,"vw":156.07},{"c":156.31,"h":156.31,"l":156.31,"n":2,"o":156.31,"t":"2026-10-21T16:10:00Z","v":300,"vw":156.31},{"c":156.32,"h":156.38,"l":156.31,"n":15,"o":156.36,"t":"2026-10-21T16:20:00Z","v":2103,"vw":156.347891},{"c":156.27,"h":156.27,"l":156.27,"n":2,"o":156.27,"t":"2026-10-21T16:35:00Z","v":101,"vw":156.27},{"c":156.3373,"h":156.3373,"l":156.31,"n":6,"o":156.31,"t":"2026-10-21T19:15:00Z","v":280,"vw":156.32365},{"c":154.77,"h":154.84,"l":154.77,"n":4,"o":154.84,"t":"2026-10-22T17:30:00Z","v":321,"vw":154.816109},{"c":154.5792,"h":154.5792,"l":154.5792,"n":2,"o":154.5792,"t":"2026-10-22T18:50:00Z","v":407,"vw":154.5792},{"c":154.61,"h":154.61,"l":154.61,"n":2,"o":154.61,"t":"2026-10-22T19:50:00Z","v":102,"vw":154.61}],"history":[{"c":116.9344,"h":117.21,"l":116.88,"n":148,"o":117.21,"t":"2024-10-21T04:00:00Z","v":1443,"vw":117.046634},{"c":116.8585,"h":116.982,"l":116.41,"n":157,"o":116.41,"t":"2024-10-22T04:00:00Z","v":2106,"vw":116.694599},{"c":115.91,"h":116.48,"l":115.91,"n":120,"o":116.35,"t":"2024-10-23T04:00:00Z","v":1160,"vw":116.27974},{"c":115.8,"h":116.014,"l":115.491,"n":110,"o":115.92,"t":"2024-10-24T04:00:00Z","v":1307,"vw":115.785048},{"c":115.4669,"h":116.35,"l":115.4669,"n":135,"o":116.35,"t":"2024-10-25T04:00:00Z","v":1208,"vw":115.880538},{"c":115.9157,"h":116.08,"l":115.9157,"n":135,"o":115.99,"t":"2024-10-28T04:00:00Z","v":4531,"vw":116.044491},{"c":115.88,"h":116.12,"l":115.88,"n":112,"o":116.0382,"t":"2024-10-29T04:00:00Z","v":1222,"vw":115.998306},{"c":114.9,"h":115.5782,"l":114.9,"n":129,"o":115.16,"t":"2024-10-30T04:00:00Z","v":2037,"vw":115.265676},{"c":113.758,"h":114.54,"l":113.758,"n":139,"o":114.54,"t":"2024-10-31T04:00:00Z","v":3000,"vw":114.239954},{"c":113.69,"h":114.68,"l":113.69,"n":155,"o":114.68,"t":"2024-11-01T04:00:00Z","v":2104,"vw":114.143346},{"c":113.88,"h":114.02,"l":113.73,"n":202,"o":114.02,"t":"2024-11-04T05:00:00Z","v":4093,"vw":113.863746},{"c":115.02,"h":115.02,"l":114.74,"n":155,"o":114.79,"t":"2024-11-05T05:00:00Z","v":1861,"vw":114.812962},{"c":117.79,"h":117.79,"l":117.3161,"n":177,"o":117.4,"t":"2024-11-06T05:00:00Z","v":2442,"vw":117.575362},{"c":118.7,"h":118.9297,"l":118.385,"n":161,"o":118.385,"t":"2024-11-07T05:00:00Z","v":3637,"vw":118.672317},{"c":119,"h":119.51,"l":119,"n":166,"o":119.51,"t":"2024-11-08T05:00:00Z","v":1929,"vw":119.221077},{"c":119.65,"h":119.91,"l":119.54,"n":194,"o":119.54,"t":"2024-11-11T05:00:00Z","v":9131,"vw":119.743552},{"c":119.68,"h":119.89,"l":119.5,"n":169,"o":119.78,"t":"2024-11-12T05:00:00Z","v":4668,"vw":119.677846},{"c":119.78,"h":120.14,"l":119.5901,"n":207,"o":119.6,"t":"2024-11-13T05:00:00Z","v":5262,"vw":119.905426},{"c":119.28,"h":119.8,"l":119.025,"n":185,"o":119.8,"t":"2024-11-14T05:00:00Z","v":3092,"vw":119.53388},{"c":117.65,"h":117.6836,"l":117.6,"n":174,"o":117.665,"t":"2024-11-15T05:00:00Z","v":2797,"vw":117.654499},{"c":117.8939,"h":118.0543,"l":117.52,"n":226,"o":117.52,"t":"2024-11-18T05:00:00Z","v":5820,"vw":117.879501},{"c":117.68,"h":117.72,"l":117.52,"n":156,"o":117.5893,"t":"2024-11-19T05:00:00Z","v":4583,"vw":117.648023},{"c":118.1967,"h":118.1967,"l":117.03,"n":104,"o":117.03,"t":"2024-11-20T05:00:00Z","v":3286,"vw":117.138522},{"c":119.47,"h":119.47,"l":118.74,"n":218,"o":118.74,"t":"2024-11-21T05:00:00Z","v":3031,"vw":119.266326},{"c":119.89,"h":119.9357,"l":119.73,"n":151,"o":119.79,"t":"2024-11-22T05:00:00Z","v":2251,"vw":119.838001},{"c":120.4,"h":120.78,"l":120.3138,"n":231,"o":120.53,"t":"2024-11-25T05:00:00Z","v":6271,"vw":120.519956},{"c":121.14,"h":121.14,"l":120.67,"n":136,"o":120.67,"t":"2024-11-26T05:00:00Z","v":2870,"vw":120.953424},{"c":120.74,"h":121.11,"l":120.65,"n":129,"o":120.97,"t":"2024-11-27T05:00:00Z","v":6202,"vw":120.837273},{"c":121.24,"h":121.5,"l":121.23,"n":91,"o":121.4006,"t":"2024-11-29T05:00:00Z","v":2402,"vw":121.354991},{"c":120.91,"h":120.91,"l":120.69,"n":182,"o":120.91,"t":"2024-12-02T05:00:00Z","v":3277,"vw":120.837439},{"c":120.88,"h":120.88,"l":120.61,"n":163,"o":120.7386,"t":"2024-12-03T05:00:00Z","v":2567,"vw":120.785556},{"c":121.45,"h":121.4983,"l":121.05,"n":150,"o":121.05,"t":"2024-12-04T05:00:00Z","v":17256,"vw":121.368829},{"c":121.08,"h":121.3703,"l":121.08,"n":190,"o":121.3703,"t":"2024-12-05T05:00:00Z","v":26220,"vw":121.116091},{"c":120.61,"h":121.585,"l":120.61,"n":147,"o":121.36,"t":"2024-12-06T05:00:00Z","v":9228,"vw":120.783057},{"c":120.291,"h":121.07,"l":120.291,"n":200,"o":121.07,"t":"2024-12-09T05:00:00Z","v":5387,"vw":120.501663},{"c":120.005,"h":120.4305,"l":119.99,"n":123,"o":120.36,"t":"2024-12-10T05:00:00Z","v":2170,"vw":120.304681},{"c":120.29,"h":120.5456,"l":120.29,"n":115,"o":120.53,"t":"2024-12-11T05:00:00Z","v":2574,"vw":120.39474},{"c":119.9746,"h":120.4,"l":119.9746,"n":131,"o":120.13,"t":"2024-12-12T05:00:00Z","v":1113,"vw":120.179645},{"c":119.2193,"h":119.78,"l":119.185,"n":132,"o":119.78,"t":"2024-12-13T05:00:00Z","v":1341,"vw":119.375765},{"c":118.8605,"h":119.29,"l":118.8605,"n":153,"o":119.29,"t":"2024-12-16T05:00:00Z","v":2559,"vw":119.14841},{"c":118.4896,"h":118.6424,"l":118.2863,"n":134,"o":118.32,"t":"2024-12-17T05:00:00Z","v":2689,"vw":118.428843},{"c":115.6691,"h":118.665,"l":115.6691,"n":176,"o":118.57,"t":"2024-12-18T05:00:00Z","v":4683,"vw":117.582077},{"c":115.7278,"h":116.4,"l":115.7278,"n":159,"o":116.4,"t":"2024-12-19T05:00:00Z","v":2738,"vw":116.028584},{"c":116.72,"h":117.47,"l":116.38,"n":148,"o":116.38,"t":"2024-12-20T05:00:00Z","v":2726,"vw":116.774323},{"c":117.2084,"h":117.2084,"l":116.49,"n":175,"o":116.64,"t":"2024-12-23T05:00:00Z","v":3707,"vw":116.933205},{"c":118.1206,"h":118.1206,"l":117.205,"n":98,"o":117.22,"t":"2024-12-24T05:00:00Z","v":2860,"vw":117.435917},{"c":118.3337,"h":118.37,"l":117.84,"n":143,"o":117.84,"t":"2024-12-26T05:00:00Z","v":1856,"vw":118.219908},{"c":117.1985,"h":117.56,"l":116.735,"n":157,"o":117.56,"t":"2024-12-27T05:00:00Z","v":2894,"vw":117.041112},{"c":116.2968,"h":116.57,"l":115.28,"n":200,"o":115.98,"t":"2024-12-30T05:00:00Z","v":9339,"vw":116.27524},{"c":115.7992,"h":116.29,"l":115.56,"n":140,"o":116.29,"t":"2024-12-31T05:00:00Z","v":4531,"vw":115.713701},{"c":115.6449,"h":116.78,"l":115.3062,"n":254,"o":116.51,"t":"2025-01-02T05:00:00Z","v":9039,"vw":116.342253},{"c":116.6599,"h":116.7355,"l":116.23,"n":193,"o":116.4092,"t":"2025-01-03T05:00:00Z","v":2422,"vw":116.569192},{"c":116.8257,"h":117.75,"l":116.8257,"n":195,"o":117.26,"t":"2025-01-06T05:00:00Z","v":2565,"vw":117.555574},{"c":116.1561,"h":117.26,"l":116.1561,"n":161,"o":117.26,"t":"2025-01-07T05:00:00Z","v":1937,"vw":116.63779},{"c":116.5068,"h":116.5068,"l":116.025,"n":127,"o":116.11,"t":"2025-01-08T05:00:00Z","v":2915,"vw":116.260208},{"c":115.0846,"h":115.87,"l":114.98,"n":194,"o":115.87,"t":"2025-01-10T05:00:00Z","v":3127,"vw":115.202025},{"c":115.3174,"h":115.3174,"l":114.4022,"n":125,"o":114.42,"t":"2025-01-13T05:00:00Z","v":2753,"vw":114.832586},{"c":115.3596,"h":115.55,"l":114.6463,"n":115,"o":115.55,"t":"2025-01-14T05:00:00Z","v":2403,"vw":115.12543},{"c":116.875,"h":117.099,"l":116.87,"n":149,"o":117.05,"t":"2025-01-15T05:00:00Z","v":3339,"vw":117.029243},{"c":116.934,"h":117.1766,"l":116.83,"n":120,"o":117.1,"t":"2025-01-16T05:00:00Z","v":1802,"vw":117.038104},{"c":117.5238,"h":117.81,"l":117.5238,"n":137,"o":117.6809,"t":"2025-01-17T05:00:00Z","v":1603,"vw":117.716406},{"c":118.6244,"h":118.6244,"l":117.91,"n":141,"o":117.91,"t":"2025-01-21T05:00:00Z","v":2130,"vw":118.198128},{"c":119.2364,"h":119.36,"l":119.0969,"n":144,"o":119.0969,"t":"2025-01-22T05:00:00Z","v":3188,"vw":119.280328},{"c":120.0591,"h":120.0591,"l":119.28,"n":138,"o":119.28,"t":"2025-01-23T05:00:00Z","v":2535,"vw":119.572575},{"c":120.0302,"h":120.2494,"l":119.8615,"n":119,"o":120.13,"t":"2025-01-24T05:00:00Z","v":4260,"vw":120.002478},{"c":119.8858,"h":119.8858,"l":118.25,"n":174,"o":118.25,"t":"2025-01-27T05:00:00Z","v":3611,"vw":119.337468},{"c":120.8315,"h":120.8734,"l":120.17,"n":155,"o":120.17,"t":"2025-01-28T05:00:00Z","v":3748,"vw":120.716449},{"c":120.5679,"h":120.81,"l":120.285,"n":153,"o":120.81,"t":"2025-01-29T05:00:00Z","v":3311,"vw":120.623682},{"c":121.3442,"h":121.45,"l":120.88,"n":133,"o":121.0604,"t":"2025-01-30T05:00:00Z","v":3049,"vw":121.041489},{"c":120.5003,"h":121.59,"l":120.48,"n":157,"o":121.5601,"t":"2025-01-31T05:00:00Z","v":3823,"vw":120.899492},{"c":120.1199,"h":120.435,"l":118.8,"n":258,"o":118.8,"t":"2025-02-03T05:00:00Z","v":5460,"vw":119.942124},{"c":120.7536,"h":120.831,"l":120.07,"n":131,"o":120.07,"t":"2025-02-04T05:00:00Z","v":2309,"vw":120.559117},{"c":121.606,"h":121.606,"l":120.79,"n":163,"o":120.82,"t":"2025-02-05T05:00:00Z","v":1715,"vw":121.048442},{"c":121.9122,"h":122.01,"l":121.6424,"n":122,"o":122,"t":"2025-02-06T05:00:00Z","v":1533,"vw":121.90023},{"c":121.4366,"h":122.23,"l":121.4366,"n":124,"o":122.23,"t":"2025-02-07T05:00:00Z","v":1712,"vw":121.904108},{"c":122.0331,"h":122.13,"l":121.7745,"n":159,"o":122.13,"t":"2025-02-10T05:00:00Z","v":2736,"vw":121.8732},{"c":122.2654,"h":122.43,"l":121.74,"n":126,"o":121.76,"t":"2025-02-11T05:00:00Z","v":1438,"vw":122.066707},{"c":122.1154,"h":122.1267,"l":121.12,"n":175,"o":121.17,"t":"2025-02-12T05:00:00Z","v":16906,"vw":121.574582},{"c":123.2846,"h":123.2846,"l":122.51,"n":109,"o":122.51,"t":"2025-02-13T05:00:00Z","v":2991,"vw":122.685051},{"c":123.2491,"h":123.455,"l":123.2491,"n":123,"o":123.28,"t":"2025-02-14T05:00:00Z","v":2878,"vw":123.336042},{"c":123.17,"h":123.31,"l":122.82,"n":324,"o":123.31,"t":"2025-02-18T05:00:00Z","v":15370,"vw":123.035225},{"c":123.4236,"h":123.4236,"l":122.75,"n":143,"o":122.8,"t":"2025-02-19T05:00:00Z","v":2731,"vw":122.887951},{"c":122.7464,"h":123.1553,"l":122.3,"n":156,"o":123.11,"t":"2025-02-20T05:00:00Z","v":7761,"vw":122.544657},{"c":120.6766,"h":122.5,"l":120.6766,"n":156,"o":122.48,"t":"2025-02-21T05:00:00Z","v":1809,"vw":121.380892},{"c":120.3552,"h":121.0895,"l":120.3552,"n":182,"o":120.93,"t":"2025-02-24T05:00:00Z","v":4675,"vw":120.863693},{"c":120.2985,"h":120.45,"l":119.815,"n":202,"o":119.86,"t":"2025-02-25T05:00:00Z","v":4179,"vw":120.198037},{"c":120.7653,"h":121.5993,"l":120.4317,"n":114,"o":120.93,"t":"2025-02-26T05:00:00Z","v":2347,"vw":120.942503},{"c":119.543,"h":121.17,"l":119.543,"n":129,"o":121.17,"t":"2025-02-27T05:00:00Z","v":2062,"vw":120.358845},{"c":121.0094,"h":121.0094,"l":119.1182,"n":148,"o":119.49,"t":"2025-02-28T05:00:00Z","v":2367,"vw":119.628911},{"c":119.2264,"h":121.36,"l":119.2264,"n":303,"o":120.92,"t":"2025-03-03T05:00:00Z","v":6398,"vw":120.712392},{"c":117.6864,"h":118.7401,"l":117.3572,"n":216,"o":118.51,"t":"2025-03-04T05:00:00Z","v":5963,"vw":118.20121},{"c":118.8386,"h":118.8386,"l":117.2052,"n":188,"o":117.5,"t":"2025-03-05T05:00:00Z","v":6594,"vw":117.855131},{"c":116.5223,"h":117.8715,"l":116.28,"n":158,"o":117.44,"t":"2025-03-06T05:00:00Z","v":3130,"vw":116.708553},{"c":116.8489,"h":116.85,"l":115.5351,"n":154,"o":115.5351,"t":"2025-03-07T05:00:00Z","v":2658,"vw":116.368758},{"c":113.99,"h":115.5778,"l":113.66,"n":239,"o":115.22,"t":"2025-03-10T04:00:00Z","v":6288,"vw":114.456493},{"c":112.8945,"h":113.63,"l":112.7875,"n":181,"o":113.63,"t":"2025-03-11T04:00:00Z","v":2431,"vw":113.445754},{"c":112.97,"h":113.56,"l":112.97,"n":153,"o":113.56,"t":"2025-03-12T04:00:00Z","v":2977,"vw":113.223743},{"c":111.29,"h":112.2765,"l":111.1883,"n":195,"o":112.2765,"t":"2025-03-13T04:00:00Z","v":3323,"vw":111.660174},{"c":113.6784,"h":113.6784,"l":112.06,"n":168,"o":112.13,"t":"2025-03-14T04:00:00Z","v":7245,"vw":112.510348},{"c":115.0381,"h":115.38,"l":113.53,"n":204,"o":113.53,"t":"2025-03-17T04:00:00Z","v":4821,"vw":114.685},{"c":113.9447,"h":114.05,"l":113.7684,"n":168,"o":113.8267,"t":"2025-03-18T04:00:00Z","v":1965,"vw":113.908701},{"c":115.1582,"h":115.755,"l":114.905,"n":173,"o":114.985,"t":"2025-03-19T04:00:00Z","v":2218,"vw":115.065859},{"c":114.6108,"h":115.3993,"l":114.45,"n":119,"o":115.05,"t":"2025-03-20T04:00:00Z","v":3439,"vw":114.901982},{"c":114.4697,"h":114.47,"l":113.48,"n":152,"o":113.48,"t":"2025-03-21T04:00:00Z","v":4468,"vw":114.039851},{"c":116.2965,"h":116.2965,"l":115.54,"n":184,"o":115.54,"t":"2025-03-24T04:00:00Z","v":2727,"vw":115.780183},{"c":116.4018,"h":116.6318,"l":116.1501,"n":136,"o":116.24,"t":"2025-03-25T04:00:00Z","v":3559,"vw":116.307593},{"c":115.62,"h":116.57,"l":115.4394,"n":164,"o":116.43,"t":"2025-03-26T04:00:00Z","v":8842,"vw":115.797754},{"c":115.4153,"h":115.6602,"l":115.4153,"n":145,"o":115.56,"t":"2025-03-27T04:00:00Z","v":3079,"vw":115.576669},{"c":113.353,"h":115.1093,"l":113.28,"n":157,"o":115.06,"t":"2025-03-28T04:00:00Z","v":4459,"vw":113.748707},{"c":114.1343,"h":114.1343,"l":111.8182,"n":178,"o":112.4,"t":"2025-03-31T04:00:00Z","v":7811,"vw":113.429743},{"c":114.11,"h":114.11,"l":113.2801,"n":199,"o":113.76,"t":"2025-04-01T04:00:00Z","v":4290,"vw":113.793127},{"c":115.0184,"h":115.0184,"l":113.05,"n":179,"o":113.05,"t":"2025-04-02T04:00:00Z","v":2091,"vw":114.361948},{"c":109.93,"h":111.8717,"l":109.93,"n":226,"o":111.8717,"t":"2025-04-03T04:00:00Z","v":7031,"vw":110.736541},{"c":103.7321,"h":107.56,"l":103.7321,"n":280,"o":107.56,"t":"2025-04-04T04:00:00Z","v":10856,"vw":105.176223},{"c":103.3391,"h":104.008,"l":98.95,"n":312,"o":100.6,"t":"2025-04-07T04:00:00Z","v":8102,"vw":102.614425},{"c":102.11,"h":106.3701,"l":101.2099,"n":242,"o":105.94,"t":"2025-04-08T04:00:00Z","v":13355,"vw":103.988547},{"c":110.4562,"h":110.84,"l":100.98,"n":267,"o":101.42,"t":"2025-04-09T04:00:00Z","v":6627,"vw":104.156627},{"c":107.0969,"h":108.41,"l":105.35,"n":182,"o":108.41,"t":"2025-04-10T04:00:00Z","v":5145,"vw":106.683238},{"c":108.56,"h":108.71,"l":107.01,"n":188,"o":107.19,"t":"2025-04-11T04:00:00Z","v":3749,"vw":107.760819},{"c":109.4903,"h":110.11,"l":108.78,"n":181,"o":110.11,"t":"2025-04-14T04:00:00Z","v":2559,"vw":109.701145},{"c":109.6753,"h":110.54,"l":109.6753,"n":180,"o":110.29,"t":"2025-04-15T04:00:00Z","v":2113,"vw":110.164642},{"c":107.6692,"h":109.0719,"l":106.91,"n":202,"o":109.0719,"t":"2025-04-16T04:00:00Z","v":2667,"vw":108.09725},{"c":108.0631,"h":108.83,"l":107.89,"n":182,"o":107.89,"t":"2025-04-17T04:00:00Z","v":2658,"vw":108.4742},{"c":105.8721,"h":107.07,"l":104.76,"n":179,"o":107.07,"t":"2025-04-21T04:00:00Z","v":2717,"vw":105.754443},{"c":108.2239,"h":108.2239,"l":107.19,"n":161,"o":107.19,"t":"2025-04-22T04:00:00Z","v":1911,"vw":107.540875},{"c":109.5351,"h":110.66,"l":109.435,"n":159,"o":110.27,"t":"2025-04-23T04:00:00Z","v":2324,"vw":109.913145},{"c":111.8963,"h":111.8963,"l":110.61,"n":187,"o":110.61,"t":"2025-04-24T04:00:00Z","v":1904,"vw":111.288556},{"c":112.2137,"h":112.2137,"l":111.5803,"n":124,"o":111.61,"t":"2025-04-25T04:00:00Z","v":2397,"vw":111.724225},{"c":112.55,"h":112.55,"l":111.46,"n":158,"o":112.44,"t":"2025-04-28T04:00:00Z","v":2531,"vw":112.174074},{"c":113.3297,"h":113.3901,"l":112.56,"n":138,"o":112.56,"t":"2025-04-29T04:00:00Z","v":2198,"vw":113.02759},{"c":113.7016,"h":113.7016,"l":111.45,"n":146,"o":111.45,"t":"2025-04-30T04:00:00Z","v":2453,"vw":112.340284},{"c":113.8171,"h":114.51,"l":113.8171,"n":180,"o":114.12,"t":"2025-05-01T04:00:00Z","v":1617,"vw":114.247273},{"c":115.72,"h":115.95,"l":115.162,"n":157,"o":115.34,"t":"2025-05-02T04:00:00Z","v":2535,"vw":115.532855},{"c":115.4347,"h":115.94,"l":114.83,"n":214,"o":114.83,"t":"2025-05-05T04:00:00Z","v":2272,"vw":115.61762},{"c":114.8368,"h":114.8368,"l":114.48,"n":153,"o":114.56,"t":"2025-05-06T04:00:00Z","v":1371,"vw":114.549975},{"c":115.759,"h":115.97,"l":115.759,"n":131,"o":115.97,"t":"2025-05-07T04:00:00Z","v":1441,"vw":115.922045},{"c":116.1618,"h":117,"l":116.1,"n":164,"o":116.11,"t":"2025-05-08T04:00:00Z","v":3015,"vw":116.647932},{"c":115.9215,"h":115.9215,"l":115.9215,"n":106,"o":115.9215,"t":"2025-05-09T04:00:00Z","v":771,"vw":115.9215},{"c":118.96,"h":118.96,"l":117.99,"n":276,"o":118.25,"t":"2025-05-12T04:00:00Z","v":17035,"vw":118.750219},{"c":119.3346,"h":119.5396,"l":118.73,"n":142,"o":118.73,"t":"2025-05-13T04:00:00Z","v":1911,"vw":119.110291},{"c":119.0775,"h":119.1647,"l":118.87,"n":128,"o":119.134,"t":"2025-05-14T04:00:00Z","v":5402,"vw":119.016402},{"c":120.1785,"h":120.2,"l":118.89,"n":129,"o":118.89,"t":"2025-05-15T04:00:00Z","v":2605,"vw":120.075039},{"c":121.1171,"h":121.1171,"l":120.864,"n":134,"o":120.864,"t":"2025-05-16T04:00:00Z","v":3900,"vw":121.071411},{"c":121.3732,"h":121.51,"l":120.965,"n":159,"o":120.965,"t":"2025-05-19T04:00:00Z","v":2492,"vw":121.115935},{"c":121.0252,"h":121.13,"l":120.7201,"n":118,"o":121.13,"t":"2025-05-20T04:00:00Z","v":2259,"vw":120.920778},{"c":119.1379,"h":120.59,"l":119.1379,"n":121,"o":120.59,"t":"2025-05-21T04:00:00Z","v":883,"vw":120.59},{"c":118.8652,"h":119.3819,"l":118.84,"n":129,"o":118.84,"t":"2025-05-22T04:00:00Z","v":1705,"vw":118.990117},{"c":118.3212,"h":118.3212,"l":117.86,"n":132,"o":117.86,"t":"2025-05-23T04:00:00Z","v":1620,"vw":117.922852},{"c":120.4532,"h":120.51,"l":119.44,"n":158,"o":119.44,"t":"2025-05-27T04:00:00Z","v":2588,"vw":119.982714},{"c":119.7853,"h":120.67,"l":119.7853,"n":132,"o":120.67,"t":"2025-05-28T04:00:00Z","v":3047,"vw":120.28383},{"c":120.0588,"h":120.135,"l":120.0588,"n":135,"o":120.1,"t":"2025-05-29T04:00:00Z","v":1206,"vw":120.114382},{"c":120.36,"h":120.649,"l":120.15,"n":266,"o":120.15,"t":"2025-05-30T04:00:00Z","v":39204,"vw":120.275485},{"c":120.222,"h":120.222,"l":119.4,"n":209,"o":119.55,"t":"2025-06-02T04:00:00Z","v":1803,"vw":119.800655},{"c":121.0728,"h":121.08,"l":120.218,"n":183,"o":120.24,"t":"2025-06-03T04:00:00Z","v":5753,"vw":120.84491},{"c":121.1045,"h":121.49,"l":121.1045,"n":161,"o":121.3,"t":"2025-06-04T04:00:00Z","v":4799,"vw":121.334788},{"c":120.8244,"h":121.58,"l":120.8244,"n":178,"o":121.16,"t":"2025-06-05T04:00:00Z","v":4520,"vw":121.390438},{"c":121.9087,"h":121.9087,"l":121.67,"n":146,"o":121.67,"t":"2025-06-06T04:00:00Z","v":1090,"vw":121.72153},{"c":121.69,"h":122.02,"l":121.69,"n":186,"o":121.87,"t":"2025-06-09T04:00:00Z","v":2971,"vw":121.883089},{"c":121.9739,"h":122.07,"l":121.6532,"n":180,"o":121.81,"t":"2025-06-10T04:00:00Z","v":3753,"vw":121.833767},{"c":121.6918,"h":122.1406,"l":121.43,"n":118,"o":122.12,"t":"2025-06-11T04:00:00Z","v":1802,"vw":121.697323},{"c":121.9669,"h":122.07,"l":121.55,"n":106,"o":121.55,"t":"2025-06-12T04:00:00Z","v":1810,"vw":121.95568},{"c":120.1843,"h":121.241,"l":120.115,"n":141,"o":121.0132,"t":"2025-06-13T04:00:00Z","v":2433,"vw":120.523131},{"c":121.4783,"h":121.82,"l":120.88,"n":162,"o":120.88,"t":"2025-06-16T04:00:00Z","v":4166,"vw":121.44229},{"c":120.599,"h":121.33,"l":120.599,"n":139,"o":121.09,"t":"2025-06-17T04:00:00Z","v":1630,"vw":121.207073},{"c":120.3096,"h":120.8949,"l":120.3096,"n":125,"o":120.87,"t":"2025-06-18T04:00:00Z","v":2634,"vw":120.641896},{"c":120.0604,"h":120.59,"l":120.0604,"n":158,"o":120.59,"t":"2025-06-20T04:00:00Z","v":1893,"vw":120.369091},{"c":121.2141,"h":121.2141,"l":120.1629,"n":162,"o":120.1629,"t":"2025-06-23T04:00:00Z","v":1409,"vw":120.1629},{"c":122.4993,"h":122.63,"l":122.4993,"n":204,"o":122.54,"t":"2025-06-24T04:00:00Z","v":2965,"vw":122.621679},{"c":122.263,"h":122.58,"l":122.263,"n":138,"o":122.58,"t":"2025-06-25T04:00:00Z","v":1687,"vw":122.37403},{"c":123.2688,"h":123.2688,"l":122.75,"n":156,"o":122.75,"t":"2025-06-26T04:00:00Z","v":7407,"vw":123.010697},{"c":123.8447,"h":124.28,"l":123.45,"n":150,"o":123.45,"t":"2025-06-27T04:00:00Z","v":2056,"vw":124.024487},{"c":124.8214,"h":124.8214,"l":124.03,"n":175,"o":124.03,"t":"2025-06-30T04:00:00Z","v":3032,"vw":124.314892},{"c":125.0748,"h":125.1,"l":124.7624,"n":224,"o":124.861,"t":"2025-07-01T04:00:00Z","v":2404,"vw":124.859647},{"c":125.0053,"h":125.0053,"l":124.6,"n":185,"o":124.9,"t":"2025-07-02T04:00:00Z","v":3219,"vw":124.700929},{"c":126.0594,"h":126.0594,"l":125.4,"n":130,"o":125.4,"t":"2025-07-03T04:00:00Z","v":747,"vw":125.630373},{"c":125.2899,"h":125.8,"l":125.03,"n":220,"o":125.8,"t":"2025-07-07T04:00:00Z","v":2337,"vw":125.29409},{"c":125.2251,"h":125.37,"l":125.14,"n":157,"o":125.37,"t":"2025-07-08T04:00:00Z","v":4456,"vw":125.195053},{"c":125.3704,"h":125.6327,"l":124.979,"n":139,"o":125.6327,"t":"2025-07-09T04:00:00Z","v":2137,"vw":125.4258},{"c":125.0612,"h":125.389,"l":125.04,"n":160,"o":125.34,"t":"2025-07-10T04:00:00Z","v":4814,"vw":125.202827},{"c":124.1655,"h":124.55,"l":124.1655,"n":141,"o":124.55,"t":"2025-07-11T04:00:00Z","v":2192,"vw":124.327282},{"c":124.6093,"h":124.6093,"l":124.33,"n":146,"o":124.33,"t":"2025-07-14T04:00:00Z","v":1479,"vw":124.454325},{"c":123.6864,"h":125.04,"l":123.6864,"n":144,"o":125.04,"t":"2025-07-15T04:00:00Z","v":989,"vw":125.04},{"c":124.1159,"h":124.1159,"l":123.6532,"n":139,"o":124.03,"t":"2025-07-16T04:00:00Z","v":1840,"vw":123.844063},{"c":124.9992,"h":124.9992,"l":124.62,"n":130,"o":124.62,"t":"2025-07-17T04:00:00Z","v":2396,"vw":124.661064},{"c":124.6936,"h":125.24,"l":124.6936,"n":131,"o":125.24,"t":"2025-07-18T04:00:00Z","v":1043,"vw":124.95755},{"c":124.87,"h":125.43,"l":124.78,"n":201,"o":124.78,"t":"2025-07-21T04:00:00Z","v":102853,"vw":125.346369},{"c":125.38,"h":125.41,"l":124.9,"n":231,"o":125.2899,"t":"2025-07-22T04:00:00Z","v":9166,"vw":125.189584},{"c":126.2244,"h":126.2244,"l":125.63,"n":136,"o":125.63,"t":"2025-07-23T04:00:00Z","v":1981,"vw":125.986793},{"c":126.358,"h":126.4568,"l":126.29,"n":144,"o":126.37,"t":"2025-07-24T04:00:00Z","v":2257,"vw":126.34768},{"c":126.7453,"h":126.779,"l":126.44,"n":109,"o":126.47,"t":"2025-07-25T04:00:00Z","v":1270,"vw":126.5695},{"c":126.3861,"h":126.49,"l":126.24,"n":205,"o":126.46,"t":"2025-07-28T04:00:00Z","v":2962,"vw":126.315586},{"c":125.9992,"h":126.4601,"l":125.99,"n":132,"o":126.4601,"t":"2025-07-29T04:00:00Z","v":2088,"vw":126.151343},{"c":125.71,"h":126.31,"l":125.71,"n":109,"o":126.2,"t":"2025-07-30T04:00:00Z","v":2006,"vw":126.149317},{"c":124.3997,"h":125.97,"l":124.3997,"n":168,"o":125.97,"t":"2025-07-31T04:00:00Z","v":1548,"vw":125.643915},{"c":122.9761,"h":123.725,"l":122.68,"n":192,"o":123.725,"t":"2025-08-01T04:00:00Z","v":1563,"vw":123.061203},{"c":124.6856,"h":124.69,"l":124.26,"n":189,"o":124.26,"t":"2025-08-04T04:00:00Z","v":2156,"vw":124.386696},{"c":123.64,"h":124.5,"l":123.57,"n":168,"o":124.5,"t":"2025-08-05T04:00:00Z","v":2162,"vw":123.79182},{"c":124.02,"h":124.02,"l":123.39,"n":140,"o":123.39,"t":"2025-08-06T04:00:00Z","v":1840,"vw":123.747466},{"c":122.86,"h":123.81,"l":122.405,"n":160,"o":123.81,"t":"2025-08-07T04:00:00Z","v":2088,"vw":122.816056},{"c":122.9604,"h":123.118,"l":122.9604,"n":178,"o":123.118,"t":"2025-08-08T04:00:00Z","v":1733,"vw":123.068312},{"c":122.3705,"h":123.31,"l":122.3705,"n":174,"o":123.03,"t":"2025-08-11T04:00:00Z","v":1702,"vw":122.937517},{"c":123.726,"h":123.726,"l":123.51,"n":149,"o":123.51,"t":"2025-08-12T04:00:00Z","v":1253,"vw":123.551873},{"c":124.5955,"h":124.5955,"l":124.13,"n":131,"o":124.32,"t":"2025-08-13T04:00:00Z","v":1620,"vw":124.25404},{"c":124.4842,"h":124.4842,"l":124.0572,"n":168,"o":124.0572,"t":"2025-08-14T04:00:00Z","v":2590,"vw":124.229779},{"c":124.3611,"h":124.63,"l":124.3611,"n":134,"o":124.62,"t":"2025-08-15T04:00:00Z","v":1405,"vw":124.598684},{"c":124.807,"h":124.81,"l":124.807,"n":163,"o":124.81,"t":"2025-08-18T04:00:00Z","v":1544,"vw":124.81},{"c":124.4636,"h":124.7,"l":124.44,"n":121,"o":124.7,"t":"2025-08-19T04:00:00Z","v":2926,"vw":124.489084},{"c":124.7658,"h":124.7658,"l":124.182,"n":111,"o":124.7,"t":"2025-08-20T04:00:00Z","v":1110,"vw":124.3115},{"c":124.3993,"h":124.66,"l":124.1309,"n":116,"o":124.1309,"t":"2025-08-21T04:00:00Z","v":2650,"vw":124.394946},{"c":125.6953,"h":125.985,"l":124.76,"n":139,"o":124.76,"t":"2025-08-22T04:00:00Z","v":1944,"vw":125.654629},{"c":125.2134,"h":125.7,"l":125.2134,"n":170,"o":125.7,"t":"2025-08-25T04:00:00Z","v":1787,"vw":125.519802},{"c":125.5788,"h":125.58,"l":125.12,"n":142,"o":125.36,"t":"2025-08-26T04:00:00Z","v":37945,"vw":125.192636},{"c":126.2697,"h":126.2697,"l":125.83,"n":155,"o":125.95,"t":"2025-08-27T04:00:00Z","v":1663,"vw":126.035714},{"c":126.5512,"h":126.5512,"l":126.14,"n":140,"o":126.14,"t":"2025-08-28T04:00:00Z","v":2871,"vw":126.342422},{"c":126.01,"h":126.38,"l":125.85,"n":122,"o":126.18,"t":"2025-08-29T04:00:00Z","v":4443,"vw":126.031652},{"c":124.8434,"h":124.85,"l":124.085,"n":229,"o":124.27,"t":"2025-09-02T04:00:00Z","v":2854,"vw":124.324128},{"c":124.6519,"h":124.77,"l":124.14,"n":180,"o":124.7,"t":"2025-09-03T04:00:00Z","v":1986,"vw":124.550318},{"c":125.3804,"h":125.3804,"l":124.4,"n":196,"o":124.7,"t":"2025-09-04T04:00:00Z","v":4605,"vw":124.912147},{"c":124.5741,"h":124.5741,"l":124.3,"n":148,"o":124.3,"t":"2025-09-05T04:00:00Z","v":1906,"vw":124.465327},{"c":124.8092,"h":124.8092,"l":124.5814,"n":225,"o":124.5814,"t":"2025-09-08T04:00:00Z","v":1830,"vw":124.5814},{"c":125.1034,"h":125.1034,"l":124.6331,"n":138,"o":124.6331,"t":"2025-09-09T04:00:00Z","v":1193,"vw":124.6331},{"c":124.919,"h":124.919,"l":124.6875,"n":136,"o":124.6875,"t":"2025-09-10T04:00:00Z","v":1640,"vw":124.806841},{"c":126.3412,"h":126.3478,"l":125.95,"n":158,"o":125.95,"t":"2025-09-11T04:00:00Z","v":2271,"vw":126.232973},{"c":126.001,"h":126.22,"l":126.001,"n":118,"o":126.22,"t":"2025-09-12T04:00:00Z","v":1254,"vw":126.119279},{"c":126.0056,"h":126.0996,"l":125.98,"n":147,"o":126.0996,"t":"2025-09-15T04:00:00Z","v":1156,"vw":126.031576},{"c":125.71,"h":126.115,"l":125.4981,"n":212,"o":125.52,"t":"2025-09-16T04:00:00Z","v":12242,"vw":125.589437},{"c":126.174,"h":126.25,"l":126.12,"n":120,"o":126.2482,"t":"2025-09-17T04:00:00Z","v":1908,"vw":126.20613},{"c":126.6939,"h":126.7491,"l":126.14,"n":152,"o":126.14,"t":"2025-09-18T04:00:00Z","v":1399,"vw":126.476177},{"c":126.72,"h":126.76,"l":126.56,"n":137,"o":126.6272,"t":"2025-09-19T04:00:00Z","v":4003,"vw":126.614566},{"c":127.036,"h":127.1,"l":126.3,"n":180,"o":126.3,"t":"2025-09-22T04:00:00Z","v":2408,"vw":126.643787},{"c":126.7645,"h":127.115,"l":126.63,"n":125,"o":127,"t":"2025-09-23T04:00:00Z","v":1705,"vw":126.947877},{"c":126.3678,"h":126.86,"l":126.3269,"n":127,"o":126.86,"t":"2025-09-24T04:00:00Z","v":1135,"vw":126.552292},{"c":125.6583,"h":126.1,"l":125.4141,"n":172,"o":126.1,"t":"2025-09-25T04:00:00Z","v":2578,"vw":125.778451},{"c":126.6788,"h":126.6822,"l":126.06,"n":177,"o":126.06,"t":"2025-09-26T04:00:00Z","v":3920,"vw":126.388604},{"c":127.1924,"h":127.24,"l":127.01,"n":154,"o":127.09,"t":"2025-09-29T04:00:00Z","v":1991,"vw":127.107756},{"c":127.458,"h":127.458,"l":126.69,"n":170,"o":127.26,"t":"2025-09-30T04:00:00Z","v":5458,"vw":127.137702},{"c":127.5841,"h":127.5841,"l":127.3962,"n":215,"o":127.4131,"t":"2025-10-01T04:00:00Z","v":3319,"vw":127.53247},{"c":127.6922,"h":127.6922,"l":127.2399,"n":231,"o":127.66,"t":"2025-10-02T04:00:00Z","v":2797,"vw":127.424143},{"c":127.825,"h":128.16,"l":127.825,"n":122,"o":128.04,"t":"2025-10-03T04:00:00Z","v":1132,"vw":128.083321},{"c":128.9365,"h":129.33,"l":128.77,"n":196,"o":128.77,"t":"2025-10-06T04:00:00Z","v":4123,"vw":129.049395},{"c":128.45,"h":128.91,"l":128.28,"n":147,"o":128.91,"t":"2025-10-07T04:00:00Z","v":2862,"vw":128.428354},{"c":129.7542,"h":129.7542,"l":128.74,"n":193,"o":129.02,"t":"2025-10-08T04:00:00Z","v":4138,"vw":129.403224},{"c":129.03,"h":129.52,"l":129.02,"n":157,"o":129.52,"t":"2025-10-09T04:00:00Z","v":3422,"vw":129.324966},{"c":126.1283,"h":128.38,"l":126.1283,"n":130,"o":128.38,"t":"2025-10-10T04:00:00Z","v":2244,"vw":127.753982},{"c":127.5831,"h":127.84,"l":127.19,"n":161,"o":127.29,"t":"2025-10-13T04:00:00Z","v":3772,"vw":127.473977},{"c":128.004,"h":128.5408,"l":126.61,"n":139,"o":126.61,"t":"2025-10-14T04:00:00Z","v":2264,"vw":128.123285},{"c":128.7139,"h":129.46,"l":128.0834,"n":190,"o":128.8595,"t":"2025-10-15T04:00:00Z","v":5086,"vw":128.749327},{"c":127.7477,"h":129.09,"l":127.6017,"n":153,"o":129.09,"t":"2025-10-16T04:00:00Z","v":2191,"vw":128.071963},{"c":128.5244,"h":128.56,"l":128.31,"n":136,"o":128.33,"t":"2025-10-17T04:00:00Z","v":1426,"vw":128.439271},{"c":129.8614,"h":129.88,"l":128.99,"n":135,"o":128.99,"t":"2025-10-20T04:00:00Z","v":2207,"vw":129.485596},{"c":130.3636,"h":130.47,"l":130.27,"n":158,"o":130.365,"t":"2025-10-21T04:00:00Z","v":2942,"vw":130.384691},{"c":129.4287,"h":130.081,"l":129.12,"n":162,"o":130,"t":"2025-10-22T04:00:00Z","v":3657,"vw":129.623875},{"c":130.0314,"h":130.12,"l":129.61,"n":126,"o":129.61,"t":"2025-10-23T04:00:00Z","v":1599,"vw":129.90768},{"c":131.1178,"h":131.26,"l":131.1178,"n":138,"o":131.12,"t":"2025-10-24T04:00:00Z","v":2112,"vw":131.21727},{"c":132.159,"h":132.159,"l":131.7501,"n":201,"o":131.8205,"t":"2025-10-27T04:00:00Z","v":5060,"vw":131.891043},{"c":131.9543,"h":132.28,"l":131.86,"n":186,"o":132.28,"t":"2025-10-28T04:00:00Z","v":5013,"vw":132.09479},{"c":131.1202,"h":131.98,"l":131.1202,"n":166,"o":131.98,"t":"2025-10-29T04:00:00Z","v":2721,"vw":131.860294},{"c":130.5758,"h":131.66,"l":130.38,"n":129,"o":130.38,"t":"2025-10-30T04:00:00Z","v":1853,"vw":131.249816},{"c":131.1021,"h":131.1021,"l":130.86,"n":128,"o":130.86,"t":"2025-10-31T04:00:00Z","v":2873,"vw":130.998607},{"c":131.1527,"h":131.28,"l":129.93,"n":195,"o":131.28,"t":"2025-11-03T05:00:00Z","v":3045,"vw":130.93563},{"c":129.52,"h":130.28,"l":129.46,"n":180,"o":130.28,"t":"2025-11-04T05:00:00Z","v":2311,"vw":129.816719},{"c":130.359,"h":130.7389,"l":129.46,"n":159,"o":129.46,"t":"2025-11-05T05:00:00Z","v":2651,"vw":130.079254},{"c":128.71,"h":130.01,"l":128.635,"n":182,"o":130.01,"t":"2025-11-06T05:00:00Z","v":4561,"vw":129.343859},{"c":129.1129,"h":129.1129,"l":127.4106,"n":173,"o":128.29,"t":"2025-11-07T05:00:00Z","v":3020,"vw":128.142921},{"c":130.95,"h":131.04,"l":129.92,"n":192,"o":130.37,"t":"2025-11-10T05:00:00Z","v":6498,"vw":130.139143},{"c":131.1599,"h":131.629,"l":131.1599,"n":141,"o":131.27,"t":"2025-11-11T05:00:00Z","v":2905,"vw":131.398761},{"c":132.5424,"h":132.5424,"l":131.84,"n":239,"o":131.84,"t":"2025-11-12T05:00:00Z","v":8184,"vw":132.377893},{"c":130.28,"h":131.9893,"l":130.22,"n":261,"o":131.9893,"t":"2025-11-13T05:00:00Z","v":5730,"vw":130.697661},{"c":130.3709,"h":131.01,"l":129.25,"n":195,"o":129.47,"t":"2025-11-14T05:00:00Z","v":5501,"vw":130.560161},{"c":128.6467,"h":130.32,"l":128.19,"n":199,"o":129.82,"t":"2025-11-17T05:00:00Z","v":4006,"vw":129.178155},{"c":127.895,"h":128.47,"l":127.07,"n":195,"o":127.92,"t":"2025-11-18T05:00:00Z","v":6707,"vw":128.086797},{"c":127.4618,"h":127.96,"l":126.81,"n":184,"o":127.71,"t":"2025-11-19T05:00:00Z","v":8366,"vw":127.312791},{"c":125.0115,"h":128.37,"l":125.0115,"n":125,"o":128.37,"t":"2025-11-20T05:00:00Z","v":1311,"vw":127.13324},{"c":126.51,"h":127.34,"l":125.2501,"n":314,"o":125.57,"t":"2025-11-21T05:00:00Z","v":60022,"vw":126.419423},{"c":127.1592,"h":127.6,"l":126.51,"n":169,"o":127.2,"t":"2025-11-24T05:00:00Z","v":27831,"vw":127.520597},{"c":127.874,"h":127.98,"l":125.59,"n":151,"o":125.91,"t":"2025-11-25T05:00:00Z","v":8881,"vw":126.201236},{"c":128.8905,"h":129.25,"l":128.35,"n":159,"o":128.35,"t":"2025-11-26T05:00:00Z","v":4554,"vw":128.853473},{"c":129.7313,"h":129.81,"l":129.02,"n":128,"o":129.02,"t":"2025-11-28T05:00:00Z","v":2955,"vw":129.61257},{"c":129.3684,"h":129.9884,"l":129.09,"n":242,"o":129.09,"t":"2025-12-01T05:00:00Z","v":3358,"vw":129.584678},{"c":129.7237,"h":129.871,"l":129.55,"n":185,"o":129.74,"t":"2025-12-02T05:00:00Z","v":3223,"vw":129.714067},{"c":130.4101,"h":130.5401,"l":129.64,"n":173,"o":129.64,"t":"2025-12-03T05:00:00Z","v":3885,"vw":130.258368},{"c":130.5729,"h":130.99,"l":130.36,"n":149,"o":130.99,"t":"2025-12-04T05:00:00Z","v":2716,"vw":130.692086},{"c":131.2448,"h":131.63,"l":131,"n":135,"o":131,"t":"2025-12-05T05:00:00Z","v":2195,"vw":131.355284},{"c":130.8601,"h":131.57,"l":130.81,"n":167,"o":131.57,"t":"2025-12-08T05:00:00Z","v":1720,"vw":131.17954},{"c":130.5911,"h":131.1606,"l":130.5911,"n":138,"o":131.04,"t":"2025-12-09T05:00:00Z","v":2098,"vw":130.899223},{"c":131.8098,"h":131.8098,"l":130.6318,"n":124,"o":130.6318,"t":"2025-12-10T05:00:00Z","v":1156,"vw":130.696836},{"c":132.2205,"h":132.343,"l":131.4471,"n":124,"o":131.4471,"t":"2025-12-11T05:00:00Z","v":1970,"vw":132.022466},{"c":131.0381,"h":132.3701,"l":131.0381,"n":133,"o":132.37,"t":"2025-12-12T05:00:00Z","v":2700,"vw":131.929618},{"c":130.7544,"h":130.9315,"l":130.7,"n":169,"o":130.83,"t":"2025-12-15T05:00:00Z","v":2640,"vw":130.821071},{"c":130.3807,"h":130.71,"l":130.03,"n":149,"o":130.71,"t":"2025-12-16T05:00:00Z","v":2076,"vw":130.328984},{"c":129.059,"h":130.62,"l":129.059,"n":148,"o":130.44,"t":"2025-12-17T05:00:00Z","v":3150,"vw":129.546093},{"c":129.9076,"h":130.7799,"l":129.63,"n":147,"o":130.58,"t":"2025-12-18T05:00:00Z","v":5684,"vw":130.287411},{"c":131.2516,"h":131.69,"l":130.29,"n":152,"o":130.29,"t":"2025-12-19T05:00:00Z","v":3096,"vw":131.249187},{"c":132.376,"h":132.376,"l":131.95,"n":214,"o":132.05,"t":"2025-12-22T05:00:00Z","v":4386,"vw":132.172377},{"c":132.49,"h":132.5,"l":132.14,"n":151,"o":132.14,"t":"2025-12-23T05:00:00Z","v":5924,"vw":132.429298},{"c":133.26,"h":133.36,"l":132.96,"n":168,"o":132.96,"t":"2025-12-24T05:00:00Z","v":11084,"vw":133.280191},{"c":133.2866,"h":133.3,"l":133.02,"n":211,"o":133.27,"t":"2025-12-26T05:00:00Z","v":3776,"vw":133.1235},{"c":133.054,"h":133.06,"l":132.6,"n":182,"o":132.6,"t":"2025-12-29T05:00:00Z","v":5224,"vw":132.894396},{"c":132.98,"h":133.19,"l":132.9701,"n":152,"o":133.05,"t":"2025-12-30T05:00:00Z","v":2234,"vw":133.058343},{"c":132.0726,"h":132.1482,"l":132.0726,"n":134,"o":132.1482,"t":"2025-12-31T05:00:00Z","v":1613,"vw":132.1482},{"c":132.6641,"h":132.68,"l":132.22,"n":230,"o":132.22,"t":"2026-01-02T05:00:00Z","v":4351,"vw":132.466479},{"c":133.5946,"h":134.08,"l":133.5946,"n":269,"o":133.61,"t":"2026-01-05T05:00:00Z","v":6343,"vw":133.893891},{"c":135.326,"h":135.326,"l":133.71,"n":214,"o":133.71,"t":"2026-01-06T05:00:00Z","v":1990,"vw":134.572036},{"c":134.3365,"h":135.22,"l":134.3365,"n":187,"o":135.22,"t":"2026-01-07T05:00:00Z","v":2378,"vw":134.907474},{"c":134.2823,"h":134.4,"l":134.02,"n":164,"o":134.02,"t":"2026-01-08T05:00:00Z","v":2163,"vw":134.222135},{"c":135.3756,"h":135.3756,"l":134.49,"n":184,"o":134.49,"t":"2026-01-09T05:00:00Z","v":1717,"vw":134.966856},{"c":135.1831,"h":135.22,"l":134.52,"n":183,"o":134.52,"t":"2026-01-12T05:00:00Z","v":2806,"vw":135.067628},{"c":134.5339,"h":135.47,"l":134.325,"n":163,"o":135.47,"t":"2026-01-13T05:00:00Z","v":1883,"vw":134.719038},{"c":134.0848,"h":134.227,"l":133.5001,"n":162,"o":134.08,"t":"2026-01-14T05:00:00Z","v":3281,"vw":133.850493},{"c":134.496,"h":135.3579,"l":134.496,"n":159,"o":135.3579,"t":"2026-01-15T05:00:00Z","v":2549,"vw":134.952856},{"c":134.7276,"h":134.98,"l":134.7276,"n":153,"o":134.98,"t":"2026-01-16T05:00:00Z","v":1967,"vw":134.903259},{"c":132.6769,"h":133.84,"l":132.6769,"n":197,"o":132.98,"t":"2026-01-20T05:00:00Z","v":2430,"vw":133.219},{"c":135.0492,"h":135.45,"l":133.4,"n":190,"o":133.4,"t":"2026-01-21T05:00:00Z","v":3593,"vw":134.353138},{"c":136.2971,"h":136.339,"l":135.89,"n":151,"o":135.89,"t":"2026-01-22T05:00:00Z","v":2229,"vw":136.152927},{"c":135.9834,"h":136.1993,"l":135.8,"n":140,"o":135.96,"t":"2026-01-23T05:00:00Z","v":1757,"vw":135.965304},{"c":136.22,"h":136.43,"l":136.19,"n":223,"o":136.19,"t":"2026-01-26T05:00:00Z","v":6941,"vw":136.31877},{"c":136.1235,"h":136.286,"l":135.7,"n":161,"o":135.7,"t":"2026-01-27T05:00:00Z","v":2372,"vw":135.962999},{"c":136.8697,"h":137.09,"l":136.79,"n":203,"o":136.87,"t":"2026-01-28T05:00:00Z","v":2167,"vw":136.925716},{"c":136.79,"h":137.05,"l":135,"n":162,"o":137.05,"t":"2026-01-29T05:00:00Z","v":3002,"vw":136.194336},{"c":135.68,"h":136.3,"l":135.1517,"n":181,"o":136.29,"t":"2026-01-30T05:00:00Z","v":3148,"vw":135.665559},{"c":136.5619,"h":137.01,"l":135.22,"n":225,"o":135.22,"t":"2026-02-02T05:00:00Z","v":3267,"vw":136.741561},{"c":135.0051,"h":136.29,"l":133.99,"n":179,"o":136.29,"t":"2026-02-03T05:00:00Z","v":2921,"vw":134.967715},{"c":133.4082,"h":134.3,"l":132.72,"n":207,"o":134.3,"t":"2026-02-04T05:00:00Z","v":2539,"vw":133.573545},{"c":131.52,"h":131.61,"l":131.52,"n":164,"o":131.61,"t":"2026-02-05T05:00:00Z","v":1666,"vw":131.567619},{"c":134.7033,"h":134.7033,"l":133.43,"n":219,"o":133.43,"t":"2026-02-06T05:00:00Z","v":5366,"vw":134.276107},{"c":135.4357,"h":135.69,"l":134.12,"n":202,"o":134.12,"t":"2026-02-09T05:00:00Z","v":5685,"vw":135.469237},{"c":134.8745,"h":135.83,"l":134.8745,"n":171,"o":135.72,"t":"2026-02-10T05:00:00Z","v":3079,"vw":135.685023},{"c":135.5938,"h":135.5938,"l":135.1361,"n":139,"o":135.39,"t":"2026-02-11T05:00:00Z","v":2726,"vw":135.409537},{"c":133.9717,"h":136.6201,"l":133.9717,"n":175,"o":136.6201,"t":"2026-02-12T05:00:00Z","v":6116,"vw":135.11546},{"c":134.5999,"h":135.36,"l":134.29,"n":207,"o":134.64,"t":"2026-02-13T05:00:00Z","v":3772,"vw":134.756256},{"c":134.0457,"h":134.58,"l":133.27,"n":223,"o":134.11,"t":"2026-02-17T05:00:00Z","v":3481,"vw":134.10375},{"c":134.9,"h":135.37,"l":134.819,"n":163,"o":135.37,"t":"2026-02-18T05:00:00Z","v":3627,"vw":134.926978},{"c":134.4473,"h":134.53,"l":134.4473,"n":139,"o":134.53,"t":"2026-02-19T05:00:00Z","v":1697,"vw":134.53},{"c":134.8509,"h":134.8509,"l":134.54,"n":149,"o":134.54,"t":"2026-02-20T05:00:00Z","v":3208,"vw":134.766746},{"c":132.95,"h":133.43,"l":132.67,"n":201,"o":133.43,"t":"2026-02-23T05:00:00Z","v":2721,"vw":132.856256},{"c":134.4301,"h":134.5,"l":133.25,"n":188,"o":133.25,"t":"2026-02-24T05:00:00Z","v":3324,"vw":134.275605},{"c":135.2817,"h":135.3,"l":134.9,"n":156,"o":134.9,"t":"2026-02-25T05:00:00Z","v":3287,"vw":135.143519},{"c":134.97,"h":135.12,"l":134.31,"n":151,"o":135.12,"t":"2026-02-26T05:00:00Z","v":2367,"vw":134.771704},{"c":134.4467,"h":134.4467,"l":133.83,"n":163,"o":133.93,"t":"2026-02-27T05:00:00Z","v":2511,"vw":133.917744},{"c":134.3558,"h":134.6405,"l":133.7,"n":250,"o":133.75,"t":"2026-03-02T05:00:00Z","v":2020,"vw":134.065218},{"c":132.6699,"h":133.21,"l":130.67,"n":183,"o":131.31,"t":"2026-03-03T05:00:00Z","v":2412,"vw":132.146634},{"c":133.9436,"h":134.115,"l":132.85,"n":188,"o":133.28,"t":"2026-03-04T05:00:00Z","v":77324,"vw":133.866791},{"c":133.13,"h":133.7523,"l":132.0854,"n":212,"o":133.7523,"t":"2026-03-05T05:00:00Z","v":3507,"vw":132.448561},{"c":131.038,"h":131.73,"l":131.038,"n":242,"o":131.33,"t":"2026-03-06T05:00:00Z","v":5248,"vw":131.457852},{"c":131.82,"h":131.82,"l":129.17,"n":214,"o":129.61,"t":"2026-03-09T04:00:00Z","v":4251,"vw":130.249308},{"c":131.5258,"h":132.9386,"l":131.5258,"n":153,"o":131.85,"t":"2026-03-10T04:00:00Z","v":2669,"vw":132.496869},{"c":131.6466,"h":132.02,"l":131.46,"n":151,"o":131.84,"t":"2026-03-11T04:00:00Z","v":2039,"vw":131.676531},{"c":129.5678,"h":130.52,"l":129.5678,"n":145,"o":130.52,"t":"2026-03-12T04:00:00Z","v":2282,"vw":130.243075},{"c":129.4185,"h":130.755,"l":129.3301,"n":159,"o":130.755,"t":"2026-03-13T04:00:00Z","v":4281,"vw":129.567636},{"c":130.8208,"h":131.46,"l":130.7547,"n":210,"o":130.85,"t":"2026-03-16T04:00:00Z","v":3707,"vw":131.030761},{"c":131.2488,"h":131.76,"l":131.2488,"n":186,"o":131.57,"t":"2026-03-17T04:00:00Z","v":2537,"vw":131.559761},{"c":129.6,"h":130.66,"l":129.6,"n":128,"o":130.66,"t":"2026-03-18T04:00:00Z","v":1430,"vw":130.428101},{"c":129.7323,"h":129.94,"l":128.14,"n":161,"o":128.14,"t":"2026-03-19T04:00:00Z","v":3745,"vw":129.346136},{"c":127.8797,"h":129.51,"l":127.54,"n":154,"o":129.51,"t":"2026-03-20T04:00:00Z","v":2484,"vw":128.383312},{"c":128.85,"h":129.866,"l":128.85,"n":164,"o":129.74,"t":"2026-03-23T04:00:00Z","v":2875,"vw":129.381965},{"c":128.6542,"h":128.896,"l":128.23,"n":131,"o":128.23,"t":"2026-03-24T04:00:00Z","v":1730,"vw":128.443772},{"c":129.3392,"h":129.72,"l":129.3392,"n":152,"o":129.69,"t":"2026-03-25T04:00:00Z","v":2777,"vw":129.650561},{"c":127.2754,"h":129,"l":127.2754,"n":134,"o":128.32,"t":"2026-03-26T04:00:00Z","v":1660,"vw":128.148733},{"c":125.5707,"h":126.73,"l":125.57,"n":177,"o":126.73,"t":"2026-03-27T04:00:00Z","v":1538,"vw":126.479294},{"c":124.8533,"h":126.82,"l":124.4,"n":176,"o":126.82,"t":"2026-03-30T04:00:00Z","v":4578,"vw":125.346267},{"c":127.8093,"h":127.8093,"l":126.025,"n":138,"o":126.1,"t":"2026-03-31T04:00:00Z","v":3941,"vw":127.39447},{"c":128.9701,"h":129.5,"l":128.89,"n":211,"o":128.89,"t":"2026-04-01T04:00:00Z","v":2231,"vw":129.209404},{"c":129.363,"h":129.363,"l":127.26,"n":316,"o":127.26,"t":"2026-04-02T04:00:00Z","v":3017,"vw":128.846588},{"c":130.0191,"h":130.0191,"l":129.69,"n":326,"o":129.69,"t":"2026-04-06T04:00:00Z","v":16367,"vw":129.750289},{"c":129.7862,"h":129.8,"l":129.33,"n":149,"o":129.33,"t":"2026-04-07T04:00:00Z","v":1711,"vw":129.526746},{"c":133.1401,"h":133.16,"l":132.71,"n":165,"o":133,"t":"2026-04-08T04:00:00Z","v":1810,"vw":132.987031},{"c":133.6765,"h":133.6765,"l":132.88,"n":158,"o":132.88,"t":"2026-04-09T04:00:00Z","v":1979,"vw":133.085714},{"c":132.97,"h":133.1601,"l":132.97,"n":159,"o":133.1601,"t":"2026-04-10T04:00:00Z","v":1595,"vw":133.116169},{"c":134.87,"h":134.87,"l":132.75,"n":158,"o":132.75,"t":"2026-04-13T04:00:00Z","v":1531,"vw":133.55916},{"c":136.196,"h":136.196,"l":135.18,"n":154,"o":135.18,"t":"2026-04-14T04:00:00Z","v":3283,"vw":135.613009},{"c":136.67,"h":136.81,"l":135.93,"n":193,"o":136.51,"t":"2026-04-15T04:00:00Z","v":8264,"vw":136.406912},{"c":137.9393,"h":138,"l":137,"n":181,"o":137,"t":"2026-04-16T04:00:00Z","v":2868,"vw":137.594441},{"c":139.272,"h":139.65,"l":139.272,"n":163,"o":139.65,"t":"2026-04-17T04:00:00Z","v":1544,"vw":139.622836},{"c":139.18,"h":139.48,"l":139.01,"n":164,"o":139.48,"t":"2026-04-20T04:00:00Z","v":6701,"vw":139.062589},{"c":138.78,"h":139.965,"l":138.78,"n":192,"o":139.965,"t":"2026-04-21T04:00:00Z","v":3051,"vw":139.592882},{"c":140.1121,"h":140.1121,"l":139.7,"n":132,"o":139.88,"t":"2026-04-22T04:00:00Z","v":1505,"vw":139.879514},{"c":139.5381,"h":139.5381,"l":139.09,"n":125,"o":139.09,"t":"2026-04-23T04:00:00Z","v":1117,"vw":139.309859},{"c":141.562,"h":141.562,"l":141.49,"n":169,"o":141.49,"t":"2026-04-24T04:00:00Z","v":1592,"vw":141.496546},{"c":141.6195,"h":141.73,"l":141.59,"n":167,"o":141.73,"t":"2026-04-27T04:00:00Z","v":2015,"vw":141.6141},{"c":140.53,"h":140.6899,"l":140.1899,"n":159,"o":140.6,"t":"2026-04-28T04:00:00Z","v":3379,"vw":140.455485},{"c":141.5777,"h":141.5777,"l":140.975,"n":142,"o":140.98,"t":"2026-04-29T04:00:00Z","v":1812,"vw":141.116285},{"c":143.01,"h":143.09,"l":141.66,"n":141,"o":141.77,"t":"2026-04-30T04:00:00Z","v":6584,"vw":142.541161},{"c":143.7745,"h":143.9,"l":143.3,"n":231,"o":143.3,"t":"2026-05-01T04:00:00Z","v":3510,"vw":143.703887},{"c":143.0672,"h":144.26,"l":143.0672,"n":182,"o":143.78,"t":"2026-05-04T04:00:00Z","v":10779,"vw":143.940282},{"c":145.3962,"h":145.69,"l":144.51,"n":195,"o":144.51,"t":"2026-05-05T04:00:00Z","v":2008,"vw":145.080666},{"c":149.2902,"h":149.2902,"l":147.72,"n":248,"o":147.89,"t":"2026-05-06T04:00:00Z","v":3254,"vw":148.267482},{"c":147.9574,"h":149.52,"l":147.64,"n":190,"o":149.52,"t":"2026-05-07T04:00:00Z","v":2137,"vw":148.304469},{"c":150.7773,"h":150.7773,"l":149.115,"n":167,"o":149.115,"t":"2026-05-08T04:00:00Z","v":1572,"vw":150.180472},{"c":152.2456,"h":152.71,"l":151.58,"n":190,"o":151.58,"t":"2026-05-11T04:00:00Z","v":3449,"vw":151.971173},{"c":151.3266,"h":151.565,"l":149.44,"n":193,"o":150.72,"t":"2026-05-12T04:00:00Z","v":4673,"vw":150.549981},{"c":151.4103,"h":151.88,"l":151.195,"n":176,"o":151.195,"t":"2026-05-13T04:00:00Z","v":2117,"vw":151.58353},{"c":151.7762,"h":152.2301,"l":151.2,"n":161,"o":151.2,"t":"2026-05-14T04:00:00Z","v":1187,"vw":151.925255},{"c":148.7969,"h":149.45,"l":148.7969,"n":163,"o":149.355,"t":"2026-05-15T04:00:00Z","v":1466,"vw":149.391672},{"c":148.3941,"h":148.94,"l":148.3941,"n":165,"o":148.94,"t":"2026-05-18T04:00:00Z","v":1590,"vw":148.94},{"c":148.09,"h":149.26,"l":147.9,"n":176,"o":147.9,"t":"2026-05-19T04:00:00Z","v":3724,"vw":148.178274},{"c":150.5136,"h":150.68,"l":148.85,"n":122,"o":148.85,"t":"2026-05-20T04:00:00Z","v":2319,"vw":150.105746},{"c":150.87,"h":150.88,"l":149.72,"n":137,"o":149.78,"t":"2026-05-21T04:00:00Z","v":2831,"vw":150.274138},{"c":151.8741,"h":152.19,"l":151.8741,"n":156,"o":151.931,"t":"2026-05-22T04:00:00Z","v":2171,"vw":152.026552},{"c":155.2273,"h":155.2273,"l":154.5,"n":192,"o":155,"t":"2026-05-26T04:00:00Z","v":2203,"vw":154.82724},{"c":155.0772,"h":156.61,"l":154.785,"n":160,"o":156.61,"t":"2026-05-27T04:00:00Z","v":1405,"vw":155.875024},{"c":155.9826,"h":156.65,"l":155.44,"n":179,"o":155.46,"t":"2026-05-28T04:00:00Z","v":2494,"vw":155.943492},{"c":156.9648,"h":157.2,"l":156.405,"n":179,"o":157.2,"t":"2026-05-29T04:00:00Z","v":7661,"vw":156.950884},{"c":157.3641,"h":157.48,"l":156.41,"n":217,"o":156.81,"t":"2026-06-01T04:00:00Z","v":3668,"vw":157.235126},{"c":157.96,"h":157.96,"l":157.03,"n":194,"o":157.06,"t":"2026-06-02T04:00:00Z","v":4142,"vw":157.567996},{"c":157.04,"h":158.28,"l":157.04,"n":240,"o":158.28,"t":"2026-06-03T04:00:00Z","v":4482,"vw":157.392957},{"c":156.6462,"h":156.8695,"l":156.35,"n":183,"o":156.35,"t":"2026-06-04T04:00:00Z","v":1649,"vw":156.599796},{"c":152.59,"h":153.53,"l":152.465,"n":182,"o":153.53,"t":"2026-06-05T04:00:00Z","v":2993,"vw":152.725357},{"c":153.41,"h":154.32,"l":153.385,"n":231,"o":154.3,"t":"2026-06-08T04:00:00Z","v":1829,"vw":153.795454},{"c":152.9484,"h":152.9484,"l":151.71,"n":133,"o":151.79,"t":"2026-06-09T04:00:00Z","v":1166,"vw":151.741059},{"c":150.9185,"h":153.02,"l":150.78,"n":167,"o":152.08,"t":"2026-06-10T04:00:00Z","v":3196,"vw":151.819009},{"c":153,"h":153.15,"l":150.81,"n":137,"o":151.63,"t":"2026-06-11T04:00:00Z","v":1721,"vw":152.363953},{"c":154.6215,"h":154.849,"l":153.62,"n":149,"o":153.62,"t":"2026-06-12T04:00:00Z","v":3043,"vw":154.058308},{"c":156.5392,"h":157.1242,"l":156.5392,"n":306,"o":156.79,"t":"2026-06-15T04:00:00Z","v":3649,"vw":156.999506},{"c":154.8616,"h":155.7501,"l":154.8616,"n":164,"o":155.75,"t":"2026-06-16T04:00:00Z","v":2620,"vw":155.375462},{"c":153.2535,"h":155.41,"l":152.99,"n":146,"o":155.41,"t":"2026-06-17T04:00:00Z","v":2219,"vw":154.539087},{"c":155.1077,"h":155.48,"l":154.68,"n":249,"o":155.48,"t":"2026-06-18T04:00:00Z","v":5701,"vw":155.102413},{"c":155.144,"h":155.75,"l":154.86,"n":217,"o":155.64,"t":"2026-06-22T04:00:00Z","v":3551,"vw":155.458108},{"c":153.2545,"h":153.8,"l":152.6,"n":150,"o":152.6,"t":"2026-06-23T04:00:00Z","v":2308,"vw":153.540719},{"c":152.9313,"h":154.05,"l":152.52,"n":160,"o":153.45,"t":"2026-06-24T04:00:00Z","v":3620,"vw":153.696908},{"c":153.4349,"h":154.4,"l":153.25,"n":167,"o":154.4,"t":"2026-06-25T04:00:00Z","v":11714,"vw":153.388551},{"c":152.9403,"h":153.35,"l":152.465,"n":184,"o":152.465,"t":"2026-06-26T04:00:00Z","v":3065,"vw":152.981184},{"c":153.525,"h":153.62,"l":152.65,"n":241,"o":153.56,"t":"2026-06-29T04:00:00Z","v":4104,"vw":153.311202},{"c":154.44,"h":154.84,"l":153.57,"n":185,"o":153.57,"t":"2026-06-30T04:00:00Z","v":5881,"vw":154.644371},{"c":153.3054,"h":154.37,"l":153.14,"n":215,"o":153.81,"t":"2026-07-01T04:00:00Z","v":3543,"vw":153.899707},{"c":153.55,"h":154.32,"l":152.92,"n":198,"o":154.32,"t":"2026-07-02T04:00:00Z","v":2187,"vw":153.257916},{"c":154.576,"h":154.82,"l":154.5,"n":198,"o":154.5,"t":"2026-07-06T04:00:00Z","v":1653,"vw":154.6775},{"c":153.52,"h":154.03,"l":153.52,"n":194,"o":154.03,"t":"2026-07-07T04:00:00Z","v":2087,"vw":153.640341},{"c":152.9057,"h":152.9057,"l":152.3,"n":155,"o":152.3,"t":"2026-07-08T04:00:00Z","v":1002,"vw":152.30005},{"c":154.1305,"h":154.36,"l":153.961,"n":172,"o":154.13,"t":"2026-07-09T04:00:00Z","v":1983,"vw":154.050608},{"c":154.7271,"h":154.75,"l":154.07,"n":150,"o":154.07,"t":"2026-07-10T04:00:00Z","v":1217,"vw":154.583794},{"c":153.448,"h":154.4,"l":153.448,"n":147,"o":154.4,"t":"2026-07-13T04:00:00Z","v":1784,"vw":154.189579},{"c":153.7344,"h":153.77,"l":153.723,"n":170,"o":153.77,"t":"2026-07-14T04:00:00Z","v":1241,"vw":153.747667},{"c":153.3592,"h":153.3592,"l":153.21,"n":141,"o":153.21,"t":"2026-07-15T04:00:00Z","v":3376,"vw":153.21},{"c":152.9503,"h":153.039,"l":152.72,"n":125,"o":152.72,"t":"2026-07-16T04:00:00Z","v":1552,"vw":152.803758},{"c":151.66,"h":153.18,"l":150.725,"n":273,"o":150.82,"t":"2026-07-17T04:00:00Z","v":4229,"vw":151.724089},{"c":151.376,"h":151.759,"l":151.376,"n":149,"o":151.759,"t":"2026-07-20T04:00:00Z","v":629,"vw":151.759},{"c":153.4447,"h":153.4447,"l":152.62,"n":131,"o":152.72,"t":"2026-07-21T04:00:00Z","v":2805,"vw":152.985863},{"c":153.693,"h":153.94,"l":153.66,"n":145,"o":153.94,"t":"2026-07-22T04:00:00Z","v":1930,"vw":153.795863},{"c":152.4618,"h":153.02,"l":152.2196,"n":126,"o":152.64,"t":"2026-07-23T04:00:00Z","v":1159,"vw":152.573073},{"c":152.7047,"h":152.7047,"l":152.66,"n":115,"o":152.66,"t":"2026-07-24T04:00:00Z","v":874,"vw":152.66},{"c":153.1771,"h":154.15,"l":152.3585,"n":166,"o":154.15,"t":"2026-07-27T04:00:00Z","v":8938,"vw":152.657871},{"c":153.74,"h":154.31,"l":152.86,"n":202,"o":152.86,"t":"2026-07-28T04:00:00Z","v":3345,"vw":153.69116},{"c":151.2975,"h":153.27,"l":151.2975,"n":141,"o":153.27,"t":"2026-07-29T04:00:00Z","v":1192,"vw":152.572756},{"c":153.97,"h":153.99,"l":153.01,"n":139,"o":153.01,"t":"2026-07-30T04:00:00Z","v":2858,"vw":153.148526},{"c":154.5388,"h":155,"l":153.609,"n":154,"o":155,"t":"2026-07-31T04:00:00Z","v":6531,"vw":154.576461},{"c":155.9173,"h":155.9173,"l":154.5809,"n":240,"o":154.64,"t":"2026-08-03T04:00:00Z","v":2403,"vw":155.232045},{"c":159.0203,"h":159.3601,"l":157.67,"n":167,"o":157.67,"t":"2026-08-04T04:00:00Z","v":1997,"vw":158.450023},{"c":159.1567,"h":159.46,"l":158.601,"n":180,"o":159.12,"t":"2026-08-05T04:00:00Z","v":3452,"vw":158.993749},{"c":158.8862,"h":158.97,"l":158.81,"n":157,"o":158.91,"t":"2026-08-06T04:00:00Z","v":1911,"vw":158.914915},{"c":160.0289,"h":160.0289,"l":159.45,"n":186,"o":159.45,"t":"2026-08-07T04:00:00Z","v":849,"vw":159.45},{"c":159.8015,"h":160.09,"l":159.72,"n":203,"o":159.72,"t":"2026-08-10T04:00:00Z","v":1563,"vw":159.937946},{"c":159.9731,"h":160.38,"l":159.9731,"n":174,"o":160.26,"t":"2026-08-11T04:00:00Z","v":1364,"vw":160.267516},{"c":160.6208,"h":160.9168,"l":160.6208,"n":180,"o":160.9168,"t":"2026-08-12T04:00:00Z","v":973,"vw":160.73453},{"c":161.6415,"h":162.019,"l":161.25,"n":184,"o":162.019,"t":"2026-08-13T04:00:00Z","v":1270,"vw":161.485752},{"c":161.5375,"h":161.765,"l":161.4,"n":195,"o":161.66,"t":"2026-08-14T04:00:00Z","v":1849,"vw":161.573291},{"c":160.3365,"h":161.33,"l":160.3365,"n":211,"o":161.33,"t":"2026-08-17T04:00:00Z","v":4396,"vw":160.805779},{"c":158.88,"h":159.86,"l":158.88,"n":165,"o":159.86,"t":"2026-08-18T04:00:00Z","v":2577,"vw":159.21747},{"c":158.8879,"h":159.49,"l":158.8879,"n":151,"o":159.49,"t":"2026-08-19T04:00:00Z","v":1869,"vw":159.321106},{"c":157.9387,"h":158.47,"l":157.9387,"n":148,"o":158.47,"t":"2026-08-20T04:00:00Z","v":1133,"vw":158.47},{"c":158.7264,"h":158.88,"l":158.53,"n":269,"o":158.71,"t":"2026-08-21T04:00:00Z","v":1573,"vw":158.787943},{"c":158.4042,"h":158.47,"l":158.081,"n":300,"o":158.47,"t":"2026-08-24T04:00:00Z","v":3506,"vw":158.160352},{"c":159.0139,"h":159.0139,"l":158.61,"n":145,"o":158.62,"t":"2026-08-25T04:00:00Z","v":4605,"vw":158.85814},{"c":159.0854,"h":159.0854,"l":158.34,"n":137,"o":158.34,"t":"2026-08-26T04:00:00Z","v":964,"vw":158.58735},{"c":159.6142,"h":159.6142,"l":159.26,"n":164,"o":159.26,"t":"2026-08-27T04:00:00Z","v":2436,"vw":159.460961},{"c":159.1632,"h":159.99,"l":158.991,"n":137,"o":159.85,"t":"2026-08-28T04:00:00Z","v":2271,"vw":159.326865},{"c":158.6771,"h":158.815,"l":158.47,"n":192,"o":158.78,"t":"2026-08-31T04:00:00Z","v":4417,"vw":158.691425},{"c":156.68,"h":157.25,"l":156.53,"n":241,"o":157.25,"t":"2026-09-01T04:00:00Z","v":1979,"vw":156.923656},{"c":157.6424,"h":157.75,"l":156.9,"n":211,"o":156.9,"t":"2026-09-02T04:00:00Z","v":8466,"vw":157.465882},{"c":158.9717,"h":159.18,"l":157.955,"n":228,"o":158.4,"t":"2026-09-03T04:00:00Z","v":1948,"vw":158.614119},{"c":159.0203,"h":159.32,"l":158.8,"n":202,"o":159.13,"t":"2026-09-04T04:00:00Z","v":2054,"vw":159.03519},{"c":158.2669,"h":159.4,"l":158.2669,"n":307,"o":159.4,"t":"2026-09-08T04:00:00Z","v":3085,"vw":158.810981},{"c":157.89,"h":158.4101,"l":157.86,"n":195,"o":158.11,"t":"2026-09-09T04:00:00Z","v":4128,"vw":158.0556},{"c":156.22,"h":156.78,"l":156.22,"n":185,"o":156.41,"t":"2026-09-10T04:00:00Z","v":4233,"vw":156.386986},{"c":157.93,"h":158.1,"l":157.55,"n":149,"o":157.84,"t":"2026-09-11T04:00:00Z","v":1718,"vw":157.908442},{"c":156.4222,"h":156.72,"l":156.3999,"n":138,"o":156.3999,"t":"2026-09-14T04:00:00Z","v":1669,"vw":156.628335},{"c":155.7354,"h":156.34,"l":155.72,"n":170,"o":156.34,"t":"2026-09-15T04:00:00Z","v":1638,"vw":156.096614},{"c":155.1047,"h":156.59,"l":154.49,"n":163,"o":156.59,"t":"2026-09-16T04:00:00Z","v":1036,"vw":155.289793},{"c":157.0656,"h":157.08,"l":157.01,"n":193,"o":157.08,"t":"2026-09-17T04:00:00Z","v":1816,"vw":157.05282},{"c":156.5353,"h":156.5353,"l":155.61,"n":151,"o":155.61,"t":"2026-09-18T04:00:00Z","v":1244,"vw":155.8675},{"c":159.7673,"h":159.7673,"l":159.765,"n":280,"o":159.765,"t":"2026-09-21T04:00:00Z","v":896,"vw":159.765},{"c":160.0466,"h":160.0466,"l":159.46,"n":158,"o":159.75,"t":"2026-09-22T04:00:00Z","v":1856,"vw":159.72902},{"c":158.7427,"h":159.01,"l":158.7427,"n":161,"o":158.81,"t":"2026-09-23T04:00:00Z","v":3495,"vw":158.945586},{"c":158.95,"h":158.96,"l":157.93,"n":188,"o":157.93,"t":"2026-09-24T04:00:00Z","v":2140,"vw":158.449791},{"c":159.5233,"h":159.7099,"l":159.31,"n":190,"o":159.31,"t":"2026-09-25T04:00:00Z","v":2516,"vw":159.507382},{"c":157.4888,"h":158.65,"l":157.19,"n":319,"o":158.65,"t":"2026-09-28T04:00:00Z","v":5210,"vw":157.476804},{"c":157.5524,"h":158.095,"l":157.55,"n":195,"o":158.095,"t":"2026-09-29T04:00:00Z","v":1417,"vw":157.757042},{"c":157.4666,"h":157.844,"l":157.4666,"n":182,"o":157.7892,"t":"2026-09-30T04:00:00Z","v":1968,"vw":157.799989},{"c":157.943,"h":158,"l":156.735,"n":247,"o":157.29,"t":"2026-10-01T04:00:00Z","v":3798,"vw":157.366256},{"c":158.6006,"h":159.53,"l":158.448,"n":340,"o":159.53,"t":"2026-10-02T04:00:00Z","v":2336,"vw":159.191499},{"c":158.835,"h":159.009,"l":158.43,"n":250,"o":158.43,"t":"2026-10-05T04:00:00Z","v":3443,"vw":158.793808},{"c":159.9103,"h":160.3283,"l":159.64,"n":218,"o":159.64,"t":"2026-10-06T04:00:00Z","v":2110,"vw":160.064428},{"c":159.4511,"h":159.506,"l":158.73,"n":169,"o":158.73,"t":"2026-10-07T04:00:00Z","v":1321,"vw":159.267227},{"c":158.587,"h":158.83,"l":158.22,"n":159,"o":158.83,"t":"2026-10-08T04:00:00Z","v":2920,"vw":158.434831},{"c":158.8618,"h":159.31,"l":158.75,"n":121,"o":159.31,"t":"2026-10-09T04:00:00Z","v":2923,"vw":159.045213},{"c":158.3633,"h":158.84,"l":158.21,"n":134,"o":158.84,"t":"2026-10-12T04:00:00Z","v":2871,"vw":158.356305},{"c":158.1921,"h":158.2399,"l":157.7487,"n":152,"o":157.7487,"t":"2026-10-13T04:00:00Z","v":1905,"vw":158.114863},{"c":156.1243,"h":157.03,"l":155.67,"n":203,"o":156.83,"t":"2026-10-14T04:00:00Z","v":6072,"vw":155.882186},{"c":157.3634,"h":157.3634,"l":155.58,"n":200,"o":155.58,"t":"2026-10-15T04:00:00Z","v":120148,"vw":156.428497},{"c":155.293,"h":156.65,"l":155.08,"n":210,"o":156.65,"t":"2026-10-16T04:00:00Z","v":3659,"vw":155.843035},{"c":155.6497,"h":155.94,"l":155.6497,"n":200,"o":155.76,"t":"2026-10-19T04:00:00Z","v":1706,"vw":155.910948},{"c":156.2357,"h":156.55,"l":155.89,"n":163,"o":155.89,"t":"2026-10-20T04:00:00Z","v":2044,"vw":156.22605},{"c":156.6017,"h":156.6017,"l":156.07,"n":223,"o":156.29,"t":"2026-10-21T04:00:00Z","v":3861,"vw":156.308282},{"c":154.8926,"h":154.8926,"l":154.5792,"n":134,"o":154.84,"t":"2026-10-22T04:00:00Z","v":1410,"vw":154.669931}],"volatilityBars":[{"c":159.765,"h":159.765,"l":159.765,"n":1,"o":159.765,"t":"2026-09-21T19:45:00Z","v":200,"vw":159.765},{"c":159.75,"h":159.75,"l":159.75,"n":5,"o":159.75,"t":"2026-09-22T13:30:00Z","v":316,"vw":159.75},{"c":159.46,"h":159.46,"l":159.46,"n":2,"o":159.46,"t":"2026-09-22T14:15:00Z","v":112,"vw":159.46},{"c":159.69,"h":159.69,"l":159.69,"n":2,"o":159.69,"t":"2026-09-22T18:15:00Z","v":147,"vw":159.69},{"c":159.81,"h":159.81,"l":159.75,"n":5,"o":159.75,"t":"2026-09-22T18:45:00Z","v":545,"vw":159.776912},{"c":158.775,"h":158.81,"l":158.775,"n":5,"o":158.81,"t":"2026-09-23T17:30:00Z","v":318,"vw":158.7925},{"c":159.01,"h":159.01,"l":159.01,"n":1,"o":159.01,"t":"2026-09-23T17:45:00Z","v":1484,"vw":159.01},{"c":158.955,"h":158.955,"l":158.955,"n":1,"o":158.955,"t":"2026-09-23T18:15:00Z","v":100,"vw":158.955},{"c":158.7932,"h":158.7932,"l":158.77,"n":7,"o":158.78,"t":"2026-09-23T19:30:00Z","v":584,"vw":158.7808},{"c":158,"h":158,"l":157.93,"n":11,"o":157.93,"t":"2026-09-24T13:30:00Z","v":245,"vw":157.964537},{"c":158.425,"h":158.425,"l":158.425,"n":1,"o":158.425,"t":"2026-09-24T14:15:00Z","v":320,"vw":158.425},{"c":158.07,"h":158.07,"l":158.07,"n":1,"o":158.07,"t":"2026-09-24T16:15:00Z","v":104,"vw":158.07},{"c":158.905,"h":158.96,"l":158.905,"n":3,"o":158.96,"t":"2026-09-24T17:00:00Z","v":256,"vw":158.9325},{"c":158.56,"h":158.56,"l":158.56,"n":7,"o":158.56,"t":"2026-09-24T17:45:00Z","v":107,"vw":158.56},{"c":158.95,"h":158.95,"l":158.95,"n":2,"o":158.95,"t":"2026-09-24T19:45:00Z","v":121,"vw":158.95},{"c":159.7099,"h":159.7099,"l":159.31,"n":10,"o":159.31,"t":"2026-09-25T13:30:00Z","v":433,"vw":159.495139},{"c":159.5215,"h":159.5215,"l":159.52,"n":4,"o":159.52,"t":"2026-09-25T16:15:00Z","v":258,"vw":159.52075},{"c":159.64,"h":159.64,"l":159.64,"n":4,"o":159.64,"t":"2026-09-25T16:30:00Z","v":157,"vw":159.64},{"c":159.52,"h":159.52,"l":159.52,"n":2,"o":159.52,"t":"2026-09-25T17:45:00Z","v":142,"vw":159.52},{"c":159.45,"h":159.45,"l":159.45,"n":6,"o":159.45,"t":"2026-09-25T18:45:00Z","v":354,"vw":159.45},{"c":158.65,"h":158.65,"l":158.65,"n":8,"o":158.65,"t":"2026-09-28T13:30:00Z","v":133,"vw":158.65},{"c":157.22,"h":157.22,"l":157.22,"n":2,"o":157.22,"t":"2026-09-28T14:45:00Z","v":313,"vw":157.22},{"c":157.19,"h":157.19,"l":157.19,"n":3,"o":157.19,"t":"2026-09-28T15:15:00Z","v":220,"vw":157.19},{"c":157.33,"h":157.33,"l":157.33,"n":1,"o":157.33,"t":"2026-09-28T16:00:00Z","v":1500,"vw":157.33},{"c":157.61,"h":157.65,"l":157.61,"n":6,"o":157.65,"t":"2026-09-28T19:00:00Z","v":1280,"vw":157.613239},{"c":157.455,"h":157.455,"l":157.455,"n":4,"o":157.455,"t":"2026-09-28T19:30:00Z","v":163,"vw":157.455},{"c":157.555,"h":157.555,"l":157.555,"n":2,"o":157.555,"t":"2026-09-28T19:45:00Z","v":174,"vw":157.555},{"c":158.095,"h":158.095,"l":158.095,"n":2,"o":158.095,"t":"2026-09-29T14:45:00Z","v":163,"vw":158.095},{"c":157.64,"h":157.64,"l":157.63,"n":4,"o":157.63,"t":"2026-09-29T19:15:00Z","v":280,"vw":157.635408},{"c":157.7,"h":157.7,"l":157.7,"n":2,"o":157.7,"t":"2026-09-29T19:30:00Z","v":101,"vw":157.7},{"c":157.55,"h":157.55,"l":157.55,"n":2,"o":157.55,"t":"2026-09-29T19:45:00Z","v":101,"vw":157.55},{"c":157.7892,"h":157.7892,"l":157.7892,"n":3,"o":157.7892,"t":"2026-09-30T17:00:00Z","v":238,"vw":157.7892},{"c":157.844,"h":157.844,"l":157.811,"n":7,"o":157.811,"t":"2026-09-30T17:45:00Z","v":745,"vw":157.8275},{"c":157.8099,"h":157.8099,"l":157.8099,"n":2,"o":157.8099,"t":"2026-09-30T19:15:00Z","v":209,"vw":157.8099},{"c":157.6,"h":157.6,"l":157.6,"n":3,"o":157.6,"t":"2026-09-30T19:45:00Z","v":116,"vw":157.6},{"c":157.5,"h":157.5,"l":157.29,"n":13,"o":157.29,"t":"2026-10-01T13:30:00Z","v":752,"vw":157.332},{"c":156.78,"h":156.78,"l":156.735,"n":3,"o":156.735,"t":"2026-10-01T15:15:00Z","v":536,"vw":156.743427},{"c":156.91,"h":156.91,"l":156.91,"n":1,"o":156.91,"t":"2026-10-01T15:45:00Z","v":286,"vw":156.91},{"c":156.93,"h":156.93,"l":156.93,"n":1,"o":156.93,"t":"2026-10-01T16:00:00Z","v":100,"vw":156.93},{"c":157.33,"h":157.33,"l":157.31,"n":2,"o":157.31,"t":"2026-10-01T16:45:00Z","v":500,"vw":157.314},{"c":157.7,"h":157.7,"l":157.7,"n":1,"o":157.7,"t":"2026-10-01T18:15:00Z","v":100,"vw":157.7},{"c":157.96,"h":158,"l":157.96,"n":2,"o":158,"t":"2026-10-01T19:15:00Z","v":316,"vw":157.98},{"c":157.94,"h":157.98,"l":157.94,"n":4,"o":157.98,"t":"2026-10-01T19:30:00Z","v":558,"vw":157.959964},{"c":159.2972,"h":159.53,"l":159.2972,"n":16,"o":159.53,"t":"2026-10-02T13:30:00Z","v":454,"vw":159.453552},{"c":159.359,"h":159.359,"l":159.359,"n":2,"o":159.359,"t":"2026-10-02T14:45:00Z","v":455,"vw":159.359},{"c":158.448,"h":158.448,"l":158.448,"n":2,"o":158.448,"t":"2026-10-02T17:30:00Z","v":158,"vw":158.448},{"c":158.6,"h":158.6,"l":158.6,"n":2,"o":158.6,"t":"2026-10-02T19:45:00Z","v":124,"vw":158.6},{"c":158.43,"h":158.43,"l":158.43,"n":9,"o":158.43,"t":"2026-10-05T13:30:00Z","v":181,"vw":158.43},{"c":158.58,"h":158.58,"l":158.58,"n":2,"o":158.58,"t":"2026-10-05T15:45:00Z","v":133,"vw":158.58},{"c":158.72,"h":158.72,"l":158.72,"n":1,"o":158.72,"t":"2026-10-05T16:30:00Z","v":100,"vw":158.72},{"c":158.81,"h":158.81,"l":158.81,"n":1,"o":158.81,"t":"2026-10-05T16:45:00Z","v":100,"vw":158.81},{"c":158.75,"h":158.75,"l":158.75,"n":2,"o":158.75,"t":"2026-10-05T17:15:00Z","v":137,"vw":158.75},{"c":158.68,"h":158.68,"l":158.68,"n":1,"o":158.68,"t":"2026-10-05T17:30:00Z","v":300,"vw":158.68},{"c":159,"h":159,"l":159,"n":3,"o":159,"t":"2026-10-05T18:30:00Z","v":201,"vw":159},{"c":158.97,"h":158.97,"l":158.97,"n":3,"o":158.97,"t":"2026-10-05T18:45:00Z","v":333,"vw":158.97},{"c":159.009,"h":159.009,"l":159.009,"n":3,"o":159.009,"t":"2026-10-05T19:00:00Z","v":202,"vw":159.009},{"c":159.66,"h":159.66,"l":159.64,"n":16,"o":159.64,"t":"2026-10-06T13:30:00Z","v":488,"vw":159.644739},{"c":160.3283,"h":160.3283,"l":160.3283,"n":1,"o":160.3283,"t":"2026-10-06T16:00:00Z","v":248,"vw":160.3283},{"c":160.23,"h":160.28,"l":160.23,"n":5,"o":160.28,"t":"2026-10-06T16:30:00Z","v":556,"vw":160.264747},{"c":160.08,"h":160.08,"l":160.0601,"n":2,"o":160.0601,"t":"2026-10-06T18:30:00Z","v":300,"vw":160.066733},{"c":158.73,"h":158.73,"l":158.73,"n":5,"o":158.73,"t":"2026-10-07T13:30:00Z","v":162,"vw":158.73},{"c":159.351,"h":159.351,"l":159.351,"n":2,"o":159.351,"t":"2026-10-07T16:15:00Z","v":191,"vw":159.351},{"c":159.37,"h":159.37,"l":159.37,"n":2,"o":159.37,"t":"2026-10-07T17:00:00Z","v":103,"vw":159.37},{"c":159.506,"h":159.506,"l":159.506,"n":1,"o":159.506,"t":"2026-10-07T18:30:00Z","v":250,"vw":159.506},{"c":158.83,"h":158.83,"l":158.83,"n":7,"o":158.83,"t":"2026-10-08T13:30:00Z","v":493,"vw":158.83},{"c":158.52,"h":158.52,"l":158.52,"n":1,"o":158.52,"t":"2026-10-08T16:00:00Z","v":500,"vw":158.52},{"c":158.22,"h":158.22,"l":158.22,"n":1,"o":158.22,"t":"2026-10-08T18:00:00Z","v":1122,"vw":158.22},{"c":158.48,"h":158.48,"l":158.48,"n":2,"o":158.48,"t":"2026-10-08T19:45:00Z","v":134,"vw":158.48},{"c":159.31,"h":159.31,"l":159.31,"n":4,"o":159.31,"t":"2026-10-09T13:30:00Z","v":1163,"vw":159.31},{"c":158.83,"h":158.83,"l":158.83,"n":1,"o":158.83,"t":"2026-10-09T14:15:00Z","v":107,"vw":158.83},{"c":158.9015,"h":158.9015,"l":158.9015,"n":2,"o":158.9015,"t":"2026-10-09T15:00:00Z","v":141,"vw":158.9015},{"c":158.78,"h":158.78,"l":158.75,"n":4,"o":158.75,"t":"2026-10-09T16:15:00Z","v":925,"vw":158.763607},{"c":158.9981,"h":158.9981,"l":158.9981,"n":1,"o":158.9981,"t":"2026-10-09T18:45:00Z","v":112,"vw":158.9981},{"c":158.84,"h":158.84,"l":158.84,"n":5,"o":158.84,"t":"2026-10-12T13:30:00Z","v":108,"vw":158.84},{"c":158.3,"h":158.3,"l":158.3,"n":1,"o":158.3,"t":"2026-10-12T14:15:00Z","v":150,"vw":158.3},{"c":158.261,"h":158.261,"l":158.261,"n":3,"o":158.261,"t":"2026-10-12T15:15:00Z","v":176,"vw":158.261},{"c":158.45,"h":158.45,"l":158.45,"n":1,"o":158.45,"t":"2026-10-12T16:30:00Z","v":100,"vw":158.45},{"c":158.36,"h":158.36,"l":158.36,"n":3,"o":158.36,"t":"2026-10-12T16:45:00Z","v":421,"vw":158.36},{"c":158.2101,"h":158.2101,"l":158.21,"n":3,"o":158.21,"t":"2026-10-12T19:15:00Z","v":228,"vw":158.21005},{"c":158.35,"h":158.35,"l":158.35,"n":2,"o":158.35,"t":"2026-10-12T19:45:00Z","v":1093,"vw":158.35},{"c":157.7487,"h":157.7487,"l":157.7487,"n":1,"o":157.7487,"t":"2026-10-13T14:30:00Z","v":100,"vw":157.7487},{"c":158.095,"h":158.095,"l":158.095,"n":1,"o":158.095,"t":"2026-10-13T18:45:00Z","v":310,"vw":158.095},{"c":158.2399,"h":158.2399,"l":158.2399,"n":1,"o":158.2399,"t":"2026-10-13T19:00:00Z","v":282,"vw":158.2399},{"c":158.19,"h":158.19,"l":158.19,"n":1,"o":158.19,"t":"2026-10-13T19:30:00Z","v":100,"vw":158.19},{"c":157.03,"h":157.03,"l":156.83,"n":3,"o":156.83,"t":"2026-10-14T13:30:00Z","v":248,"vw":156.910972},{"c":155.8741,"h":155.8741,"l":155.8741,"n":2,"o":155.8741,"t":"2026-10-14T17:30:00Z","v":101,"vw":155.8741},{"c":155.72,"h":155.72,"l":155.72,"n":2,"o":155.72,"t":"2026-10-14T18:00:00Z","v":131,"vw":155.72},{"c":155.83,"h":155.88,"l":155.79,"n":20,"o":155.79,"t":"2026-10-14T18:45:00Z","v":3267,"vw":155.826762},{"c":155.67,"h":155.67,"l":155.67,"n":1,"o":155.67,"t":"2026-10-14T19:00:00Z","v":100,"vw":155.67},{"c":156.06,"h":156.06,"l":155.82,"n":8,"o":155.82,"t":"2026-10-14T19:15:00Z","v":1076,"vw":155.844},{"c":155.66,"h":155.66,"l":155.58,"n":7,"o":155.58,"t":"2026-10-15T13:30:00Z","v":922,"vw":155.619258},{"c":155.69,"h":155.69,"l":155.69,"n":1,"o":155.69,"t":"2026-10-15T14:00:00Z","v":100,"vw":155.69},{"c":156.75,"h":156.75,"l":156.75,"n":6,"o":156.75,"t":"2026-10-15T15:30:00Z","v":578,"vw":156.75},{"c":156.85,"h":156.85,"l":156.7999,"n":4,"o":156.7999,"t":"2026-10-15T17:30:00Z","v":1590,"vw":156.840553},{"c":156.521,"h":156.65,"l":156.521,"n":7,"o":156.65,"t":"2026-10-16T15:15:00Z","v":306,"vw":156.5855},{"c":156.1799,"h":156.19,"l":156.1799,"n":7,"o":156.18,"t":"2026-10-16T16:30:00Z","v":829,"vw":156.1812},{"c":155.4272,"h":155.4872,"l":155.4272,"n":4,"o":155.4872,"t":"2026-10-16T17:15:00Z","v":602,"vw":155.445771},{"c":155.69,"h":155.69,"l":155.69,"n":5,"o":155.69,"t":"2026-10-16T17:45:00Z","v":597,"vw":155.69},{"c":155.08,"h":155.08,"l":155.08,"n":2,"o":155.08,"t":"2026-10-16T19:45:00Z","v":118,"vw":155.08},{"c":155.76,"h":155.76,"l":155.76,"n":5,"o":155.76,"t":"2026-10-19T14:00:00Z","v":132,"vw":155.76},{"c":155.9295,"h":155.9295,"l":155.9295,"n":1,"o":155.9295,"t":"2026-10-19T19:15:00Z","v":513,"vw":155.9295},{"c":155.94,"h":155.94,"l":155.94,"n":1,"o":155.94,"t":"2026-10-19T19:30:00Z","v":192,"vw":155.94},{"c":155.89,"h":155.89,"l":155.89,"n":4,"o":155.89,"t":"2026-10-20T13:30:00Z","v":664,"vw":155.89},{"c":156.55,"h":156.55,"l":156.55,"n":2,"o":156.55,"t":"2026-10-20T16:00:00Z","v":208,"vw":156.55},{"c":156.54,"h":156.54,"l":156.54,"n":3,"o":156.54,"t":"2026-10-20T18:00:00Z","v":102,"vw":156.54},{"c":156.3016,"h":156.3016,"l":156.3016,"n":1,"o":156.3016,"t":"2026-10-20T18:45:00Z","v":325,"vw":156.3016},{"c":156.29,"h":156.29,"l":156.29,"n":3,"o":156.29,"t":"2026-10-21T13:30:00Z","v":134,"vw":156.29},{"c":156.07,"h":156.07,"l":156.07,"n":1,"o":156.07,"t":"2026-10-21T14:45:00Z","v":320,"vw":156.07},{"c":156.31,"h":156.31,"l":156.31,"n":2,"o":156.31,"t":"2026-10-21T16:00:00Z","v":300,"vw":156.31},{"c":156.32,"h":156.38,"l":156.31,"n":15,"o":156.36,"t":"2026-10-21T16:15:00Z","v":2103,"vw":156.347891},{"c":156.27,"h":156.27,"l":156.27,"n":2,"o":156.27,"t":"2026-10-21T16:30:00Z","v":101,"vw":156.27},{"c":156.3373,"h":156.3373,"l":156.31,"n":6,"o":156.31,"t":"2026-10-21T19:15:00Z","v":280,"vw":156.32365},{"c":154.77,"h":154.84,"l":154.77,"n":4,"o":154.84,"t":"2026-10-22T17:30:00Z","v":321,"vw":154.816109},{"c":154.5792,"h":154.5792,"l":154.5792,"n":2,"o":154.5792,"t":"2026-10-22T18:45:00Z","v":407,"vw":154.5792},{"c":154.61,"h":154.61,"l":154.61,"n":2,"o":154.61,"t":"2026-10-22T19:45:00Z","v":102,"vw":154.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5403840376378422,"strike":163.19231924724315,"iv":0.16292858695194717,"gamma":0.03284399861144254,"theta":-0.03140538217126315,"vega":0.10160669903478543,"rho":0.01588162607424301,"breakevenPct":5.707247011723622},{"delta":0.2,"premium":0.696229890670395,"strike":161.05026812439473,"iv":0.14588204240382788,"gamma":0.04402698442324602,"theta":-0.03450869748060475,"vega":0.12202981349832887,"rho":0.021172809602582783,"breakevenPct":4.424935739386601},{"delta":0.25,"premium":0.8990787269681743,"strike":159.69514237855947,"iv":0.1399462311557789,"gamma":0.051780402010050255,"theta":-0.037420603015075375,"vega":0.13819112227805694,"rho":0.027006338239414163,"breakevenPct":3.681015817106601},{"delta":0.3,"premium":1.1756814310051107,"strike":158.85519591141397,"iv":0.14411993185689947,"gamma":0.0551633730834753,"theta":-0.04248057921635434,"vega":0.15153764906303235,"rho":0.032725857470344406,"breakevenPct":3.31731621937981},{"delta":0.35,"premium":1.473807495741056,"strike":158.00340715502554,"iv":0.1465901192504259,"gamma":0.05788909710391823,"theta":-0.0464839863713799,"vega":0.16175911413969335,"rho":0.03847490107925958,"breakevenPct":2.9598668049775245},{"delta":0.4,"premium":1.8358695652173915,"strike":157.19806763285024,"iv":0.15068985507246377,"gamma":0.05862173913043478,"theta":-0.05018888888888889,"vega":0.16829565217391304,"rho":0.04427578303416495,"breakevenPct":2.673683053979114},{"delta":0.45,"premium":2.2516089108910893,"strike":156.37788778877888,"iv":0.1553704620462046,"gamma":0.058240099009900986,"theta":-0.05340181518151815,"vega":0.17232623762376237,"rho":0.05011363843372411,"breakevenPct":2.412572776020273},{"delta":0.5,"premium":2.7219458987783596,"strike":155.52705061082025,"iv":0.1601066317626527,"gamma":0.05695410122164049,"theta":-0.05598237347294939,"vega":0.17375270506108204,"rho":0.05596179982033994,"breakevenPct":2.166918567832558},{"delta":0.55,"premium":3.2678301886792456,"strike":154.62641509433962,"iv":0.1653656603773585,"gamma":0.05470452830188679,"theta":-0.057972452830188675,"vega":0.17246716981132074,"rho":0.061806738937269796,"breakevenPct":1.9378881128077703},{"delta":0.6,"premium":3.8812868369351663,"strike":153.66994106090374,"iv":0.17019312377210216,"gamma":0.051874852652259336,"theta":-0.058967976424361496,"vega":0.16835363457760316,"rho":0.06763897281475045,"breakevenPct":1.7164331271080249},{"delta":0.65,"premium":4.573509174311927,"strike":152.63532110091742,"iv":0.17418922018348623,"gamma":0.048668348623853205,"theta":-0.05880940366972477,"vega":0.1614284403669725,"rho":0.07343389199084381,"breakevenPct":1.4953782654751626},{"delta":0.7,"premium":5.525733333333333,"strike":151.40533333333335,"iv":0.1835168,"gamma":0.04338346666666666,"theta":-0.059,"vega":0.15160479999999998,"rho":0.07915034242025384,"breakevenPct":1.3160516814016168}],"put":[{"delta":0.3,"premium":1.621601382488479,"strike":151.29723502304148,"iv":0.18937027649769586,"gamma":0.04200253456221198,"theta":-0.04428364055299539,"vega":0.151523732718894,"rho":-0.040683888874588896,"breakevenPct":3.368118528223424},{"delta":0.35,"premium":1.9374999999999998,"strike":152.5,"iv":0.18330000000000002,"gamma":0.046299999999999994,"theta":-0.044950000000000004,"vega":0.1615,"rho":-0.047338925450484515,"breakevenPct":2.795549948803228},{"delta":0.4,"premium":2.2437500000000004,"strike":153.625,"iv":0.17505,"gamma":0.05045,"theta":-0.043875,"vega":0.1683625,"rho":-0.05398186746912326,"breakevenPct":2.2669578792014526},{"delta":0.45,"premium":2.6040462427745665,"strike":154.61078998073216,"iv":0.1705849710982659,"gamma":0.05302697495183044,"theta":-0.042944894026974954,"vega":0.17245452793834296,"rho":-0.060573416559405006,"breakevenPct":1.8631337210701975},{"delta":0.5,"premium":3.056928838951311,"strike":155.55805243445693,"iv":0.16977191011235954,"gamma":0.05366516853932585,"theta":-0.04223258426966292,"vega":0.1738116104868914,"rho":-0.0671202080791984,"breakevenPct":1.5439578162509866},{"delta":0.55,"premium":3.525539568345324,"strike":156.4748201438849,"iv":0.16813597122302157,"gamma":0.05377985611510792,"theta":-0.04043812949640287,"vega":0.17238057553956834,"rho":-0.07364526417105821,"breakevenPct":1.2546238002722063},{"delta":0.6,"premium":4.024042145593869,"strike":157.39846743295018,"iv":0.16537969348659004,"gamma":0.05340306513409962,"theta":-0.037563984674329504,"vega":0.16826934865900384,"rho":-0.0801651899082177,"breakevenPct":0.9801467033568237},{"delta":0.65,"premium":4.602909090909091,"strike":158.33818181818182,"iv":0.16394436363636364,"gamma":0.05162509090909091,"theta":-0.0343090909090909,"vega":0.16128581818181817,"rho":-0.08666690931426743,"breakevenPct":0.747180480363338},{"delta":0.7,"premium":5.192323232323232,"strike":159.27474747474747,"iv":0.16046040404040404,"gamma":0.04953838383838385,"theta":-0.029708686868686874,"vega":0.1515030303030303,"rho":-0.09315283970465967,"breakevenPct":0.5230564646572802},{"delta":0.75,"premium":6.050438596491228,"strike":160.41228070175438,"iv":0.16181491228070174,"gamma":0.04493859649122807,"theta":-0.025475438596491227,"vega":0.13855350877192985,"rho":-0.09971319174221233,"breakevenPct":0.34266187973914025},{"delta":0.8,"premium":7.490762711864408,"strike":162.0627118644068,"iv":0.17256525423728813,"gamma":0.0370428813559322,"theta":-0.02220389830508474,"vega":0.12208237288135591,"rho":-0.10655297004164933,"breakevenPct":0.20761416817254402},{"delta":0.85,"premium":8.041610169491525,"strike":162.91016949152544,"iv":0.15858220338983048,"gamma":0.03356830508474576,"theta":-0.012797118644067792,"vega":0.10157389830508473,"rho":-0.11291710981221333,"breakevenPct":0.024217545861256323}]},"raw":{"call":[{"delta":0.15,"premium":0.5403840376378422,"strike":163.19231924724315,"iv":0.16292858695194717,"gamma":0.03284399861144254,"theta":-0.03140538217126315,"vega":0.10160669903478543,"rho":0.01588162607424301,"breakevenPct":5.707247011723622},{"delta":0.2,"premium":0.696229890670395,"strike":161.05026812439473,"iv":0.14588204240382788,"gamma":0.04402698442324602,"theta":-0.03450869748060475,"vega":0.12202981349832887,"rho":0.021172809602582783,"breakevenPct":4.424935739386601},{"delta":0.25,"premium":0.8990787269681743,"strike":159.69514237855947,"iv":0.1399462311557789,"gamma":0.051780402010050255,"theta":-0.037420603015075375,"vega":0.13819112227805694,"rho":0.027006338239414163,"breakevenPct":3.681015817106601},{"delta":0.3,"premium":1.1756814310051107,"strike":158.85519591141397,"iv":0.14411993185689947,"gamma":0.0551633730834753,"theta":-0.04248057921635434,"vega":0.15153764906303235,"rho":0.032725857470344406,"breakevenPct":3.31731621937981},{"delta":0.35,"premium":1.473807495741056,"strike":158.00340715502554,"iv":0.1465901192504259,"gamma":0.05788909710391823,"theta":-0.0464839863713799,"vega":0.16175911413969335,"rho":0.03847490107925958,"breakevenPct":2.9598668049775245},{"delta":0.4,"premium":1.8358695652173915,"strike":157.19806763285024,"iv":0.15068985507246377,"gamma":0.05862173913043478,"theta":-0.05018888888888889,"vega":0.16829565217391304,"rho":0.04427578303416495,"breakevenPct":2.673683053979114},{"delta":0.45,"premium":2.2516089108910893,"strike":156.37788778877888,"iv":0.1553704620462046,"gamma":0.058240099009900986,"theta":-0.05340181518151815,"vega":0.17232623762376237,"rho":0.05011363843372411,"breakevenPct":2.412572776020273},{"delta":0.5,"premium":2.7219458987783596,"strike":155.52705061082025,"iv":0.1601066317626527,"gamma":0.05695410122164049,"theta":-0.05598237347294939,"vega":0.17375270506108204,"rho":0.05596179982033994,"breakevenPct":2.166918567832558},{"delta":0.55,"premium":3.2678301886792456,"strike":154.62641509433962,"iv":0.1653656603773585,"gamma":0.05470452830188679,"theta":-0.057972452830188675,"vega":0.17246716981132074,"rho":0.061806738937269796,"breakevenPct":1.9378881128077703},{"delta":0.6,"premium":3.8812868369351663,"strike":153.66994106090374,"iv":0.17019312377210216,"gamma":0.051874852652259336,"theta":-0.058967976424361496,"vega":0.16835363457760316,"rho":0.06763897281475045,"breakevenPct":1.7164331271080249},{"delta":0.65,"premium":4.573509174311927,"strike":152.63532110091742,"iv":0.17418922018348623,"gamma":0.048668348623853205,"theta":-0.05880940366972477,"vega":0.1614284403669725,"rho":0.07343389199084381,"breakevenPct":1.4953782654751626},{"delta":0.7,"premium":5.525733333333333,"strike":151.40533333333335,"iv":0.1835168,"gamma":0.04338346666666666,"theta":-0.059,"vega":0.15160479999999998,"rho":0.07915034242025384,"breakevenPct":1.3160516814016168}],"put":[{"delta":0.3,"premium":1.621601382488479,"strike":151.29723502304148,"iv":0.18937027649769586,"gamma":0.04200253456221198,"theta":-0.04428364055299539,"vega":0.151523732718894,"rho":-0.040683888874588896,"breakevenPct":3.368118528223424},{"delta":0.35,"premium":1.9374999999999998,"strike":152.5,"iv":0.18330000000000002,"gamma":0.046299999999999994,"theta":-0.044950000000000004,"vega":0.1615,"rho":-0.047338925450484515,"breakevenPct":2.795549948803228},{"delta":0.4,"premium":2.2437500000000004,"strike":153.625,"iv":0.17505,"gamma":0.05045,"theta":-0.043875,"vega":0.1683625,"rho":-0.05398186746912326,"breakevenPct":2.2669578792014526},{"delta":0.45,"premium":2.6040462427745665,"strike":154.61078998073216,"iv":0.1705849710982659,"gamma":0.05302697495183044,"theta":-0.042944894026974954,"vega":0.17245452793834296,"rho":-0.060573416559405006,"breakevenPct":1.8631337210701975},{"delta":0.5,"premium":3.056928838951311,"strike":155.55805243445693,"iv":0.16977191011235954,"gamma":0.05366516853932585,"theta":-0.04223258426966292,"vega":0.1738116104868914,"rho":-0.0671202080791984,"breakevenPct":1.5439578162509866},{"delta":0.55,"premium":3.525539568345324,"strike":156.4748201438849,"iv":0.16813597122302157,"gamma":0.05377985611510792,"theta":-0.04043812949640287,"vega":0.17238057553956834,"rho":-0.07364526417105821,"breakevenPct":1.2546238002722063},{"delta":0.6,"premium":4.024042145593869,"strike":157.39846743295018,"iv":0.16537969348659004,"gamma":0.05340306513409962,"theta":-0.037563984674329504,"vega":0.16826934865900384,"rho":-0.0801651899082177,"breakevenPct":0.9801467033568237},{"delta":0.65,"premium":4.602909090909091,"strike":158.33818181818182,"iv":0.16394436363636364,"gamma":0.05162509090909091,"theta":-0.0343090909090909,"vega":0.16128581818181817,"rho":-0.08666690931426743,"breakevenPct":0.747180480363338},{"delta":0.7,"premium":5.192323232323232,"strike":159.27474747474747,"iv":0.16046040404040404,"gamma":0.04953838383838385,"theta":-0.029708686868686874,"vega":0.1515030303030303,"rho":-0.09315283970465967,"breakevenPct":0.5230564646572802},{"delta":0.75,"premium":6.050438596491228,"strike":160.41228070175438,"iv":0.16181491228070174,"gamma":0.04493859649122807,"theta":-0.025475438596491227,"vega":0.13855350877192985,"rho":-0.09971319174221233,"breakevenPct":0.34266187973914025},{"delta":0.8,"premium":7.490762711864408,"strike":162.0627118644068,"iv":0.17256525423728813,"gamma":0.0370428813559322,"theta":-0.02220389830508474,"vega":0.12208237288135591,"rho":-0.10655297004164933,"breakevenPct":0.20761416817254402},{"delta":0.85,"premium":8.041610169491525,"strike":162.91016949152544,"iv":0.15858220338983048,"gamma":0.03356830508474576,"theta":-0.012797118644067792,"vega":0.10157389830508473,"rho":-0.11291710981221333,"breakevenPct":0.024217545861256323}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}