{"symbol":"SIZE","url":"https://intraalpha.com/companies/SIZE","capturedAt":"2026-10-22T22:00:03.742Z","state":"ready","quote":{"symbol":"SIZE","last_price":180.88,"prev_close":180.1942,"regular_close":180.88,"change":0.6858,"change_pct":0.3806,"regular_change":0.6858,"regular_change_pct":0.3806,"extended_change":0,"extended_change_pct":0,"bid":169.9,"ask":190.42,"bid_size":100,"ask_size":100,"volume":1521,"vwap":180.294367,"open":179.465,"high":180.88,"low":179.465,"close":180.88,"trade_count":97,"last_trade_at":"2026-10-22T20:10:00.003752034Z","last_quote_at":"2026-10-22T20:00:02.146147774Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:00:01.420540408-04:00","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":417500000,"net_expense_ratio":0.0015,"portfolio_turnover":0.23,"dividend_yield":0.0133,"inception_date":"2013-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:00:03.429758+00:00"},"optionObservedAt":"2026-10-22T19:55:10.484Z","bars":[{"c":176.88,"h":176.88,"l":176.88,"n":5,"o":176.88,"t":"2026-10-15T13:30:00Z","v":1019,"vw":176.88},{"c":177.37,"h":177.37,"l":177.37,"n":1,"o":177.37,"t":"2026-10-15T14:25:00Z","v":100,"vw":177.37},{"c":177.85,"h":177.85,"l":177.85,"n":1,"o":177.85,"t":"2026-10-15T16:20:00Z","v":100,"vw":177.85},{"c":177.93,"h":177.93,"l":177.93,"n":2,"o":177.93,"t":"2026-10-15T16:55:00Z","v":122,"vw":177.93},{"c":178.32,"h":178.32,"l":178.32,"n":1,"o":178.32,"t":"2026-10-15T17:35:00Z","v":146,"vw":178.32},{"c":178.37,"h":178.37,"l":178.335,"n":8,"o":178.335,"t":"2026-10-15T18:45:00Z","v":367,"vw":178.3525},{"c":178.65,"h":178.65,"l":178.65,"n":1,"o":178.65,"t":"2026-10-15T19:10:00Z","v":973,"vw":178.65},{"c":178.79,"h":178.79,"l":178.79,"n":3,"o":178.79,"t":"2026-10-15T20:00:00Z","v":334,"vw":178.79},{"c":179.37,"h":179.37,"l":179.37,"n":1,"o":179.37,"t":"2026-10-16T13:30:00Z","v":312,"vw":179.37},{"c":178.69,"h":178.69,"l":178.69,"n":1,"o":178.69,"t":"2026-10-16T15:10:00Z","v":203,"vw":178.69},{"c":178.459,"h":178.459,"l":178.459,"n":1,"o":178.459,"t":"2026-10-16T15:45:00Z","v":125,"vw":178.459},{"c":177.16,"h":177.16,"l":176.97,"n":7,"o":176.97,"t":"2026-10-16T18:30:00Z","v":1205,"vw":177.142059},{"c":177.14,"h":177.21,"l":177.14,"n":27,"o":177.21,"t":"2026-10-16T18:35:00Z","v":3123,"vw":177.201415},{"c":177.1601,"h":177.1601,"l":177.1601,"n":1,"o":177.1601,"t":"2026-10-16T19:25:00Z","v":115,"vw":177.1601},{"c":177.63,"h":177.63,"l":177.59,"n":12,"o":177.59,"t":"2026-10-16T19:55:00Z","v":1000,"vw":177.61},{"c":177.44,"h":177.44,"l":177.44,"n":1,"o":177.44,"t":"2026-10-16T20:00:00Z","v":387,"vw":177.44},{"c":177.88,"h":177.88,"l":177.88,"n":4,"o":177.88,"t":"2026-10-19T13:30:00Z","v":465,"vw":177.88},{"c":177.965,"h":177.965,"l":177.965,"n":1,"o":177.965,"t":"2026-10-19T15:25:00Z","v":168,"vw":177.965},{"c":177.895,"h":177.895,"l":177.895,"n":2,"o":177.895,"t":"2026-10-19T15:40:00Z","v":171,"vw":177.895},{"c":177.81,"h":177.95,"l":177.81,"n":6,"o":177.95,"t":"2026-10-19T15:45:00Z","v":393,"vw":177.898889},{"c":177.375,"h":177.375,"l":177.375,"n":1,"o":177.375,"t":"2026-10-19T17:15:00Z","v":143,"vw":177.375},{"c":177.3607,"h":177.3607,"l":177.32,"n":6,"o":177.32,"t":"2026-10-19T17:45:00Z","v":490,"vw":177.34035},{"c":177.33,"h":177.34,"l":177.33,"n":20,"o":177.34,"t":"2026-10-19T18:25:00Z","v":1965,"vw":177.335555},{"c":177.455,"h":177.455,"l":177.455,"n":3,"o":177.455,"t":"2026-10-19T19:30:00Z","v":195,"vw":177.455},{"c":177.23,"h":177.23,"l":177.23,"n":3,"o":177.23,"t":"2026-10-19T19:55:00Z","v":482,"vw":177.23},{"c":177.04,"h":177.04,"l":177.04,"n":3,"o":177.04,"t":"2026-10-19T20:00:00Z","v":1142,"vw":177.04},{"c":177.5,"h":177.5,"l":177.5,"n":3,"o":177.5,"t":"2026-10-20T13:30:00Z","v":258,"vw":177.5},{"c":178.9801,"h":178.9801,"l":178.98,"n":3,"o":178.98,"t":"2026-10-20T16:45:00Z","v":201,"vw":178.98005},{"c":178.87,"h":178.87,"l":178.87,"n":2,"o":178.87,"t":"2026-10-20T17:00:00Z","v":101,"vw":178.87},{"c":179.245,"h":179.245,"l":179.245,"n":1,"o":179.245,"t":"2026-10-20T19:05:00Z","v":126,"vw":179.245},{"c":179.09,"h":179.09,"l":179.09,"n":1,"o":179.09,"t":"2026-10-20T19:20:00Z","v":210,"vw":179.09},{"c":179.095,"h":179.095,"l":179.095,"n":4,"o":179.095,"t":"2026-10-20T19:35:00Z","v":351,"vw":179.095},{"c":179.33,"h":179.33,"l":179.33,"n":3,"o":179.33,"t":"2026-10-20T20:00:00Z","v":359,"vw":179.33},{"c":179.92,"h":179.92,"l":179.92,"n":3,"o":179.92,"t":"2026-10-21T13:30:00Z","v":381,"vw":179.92},{"c":180.38,"h":180.38,"l":180.38,"n":1,"o":180.38,"t":"2026-10-21T16:35:00Z","v":100,"vw":180.38},{"c":180.28,"h":180.28,"l":180.28,"n":1,"o":180.28,"t":"2026-10-21T17:15:00Z","v":220,"vw":180.28},{"c":180.29,"h":180.3,"l":180.29,"n":3,"o":180.3,"t":"2026-10-21T17:30:00Z","v":251,"vw":180.295},{"c":180.1505,"h":180.18,"l":180.04,"n":6,"o":180.04,"t":"2026-10-21T19:35:00Z","v":609,"vw":180.109161},{"c":179.465,"h":179.465,"l":179.465,"n":1,"o":179.465,"t":"2026-10-22T14:50:00Z","v":100,"vw":179.465},{"c":180.07,"h":180.07,"l":180.07,"n":6,"o":180.07,"t":"2026-10-22T18:20:00Z","v":535,"vw":180.07},{"c":180.255,"h":180.255,"l":180.255,"n":2,"o":180.255,"t":"2026-10-22T19:45:00Z","v":124,"vw":180.255},{"c":180.88,"h":180.88,"l":180.88,"n":4,"o":180.88,"t":"2026-10-22T20:00:00Z","v":306,"vw":180.88}],"history":[{"c":150.4,"h":150.62,"l":150.4,"n":88,"o":150.61,"t":"2024-10-21T04:00:00Z","v":3463,"vw":150.453495},{"c":150,"h":150.13,"l":149.5099,"n":103,"o":149.68,"t":"2024-10-22T04:00:00Z","v":2896,"vw":149.880164},{"c":149.41,"h":149.52,"l":149.1,"n":64,"o":149.465,"t":"2024-10-23T04:00:00Z","v":2910,"vw":149.292637},{"c":149.81,"h":149.81,"l":149.21,"n":55,"o":149.25,"t":"2024-10-24T04:00:00Z","v":23250,"vw":149.563071},{"c":148.77,"h":150.24,"l":148.77,"n":58,"o":150.24,"t":"2024-10-25T04:00:00Z","v":1504,"vw":149.37075},{"c":149.63,"h":149.82,"l":149.47,"n":71,"o":149.47,"t":"2024-10-28T04:00:00Z","v":2890,"vw":149.712567},{"c":149.36,"h":149.565,"l":149.04,"n":69,"o":149.15,"t":"2024-10-29T04:00:00Z","v":2867,"vw":149.363753},{"c":149.17,"h":149.7511,"l":148.92,"n":53,"o":148.92,"t":"2024-10-30T04:00:00Z","v":1457,"vw":149.338549},{"c":147.67,"h":148.72,"l":147.53,"n":87,"o":148.72,"t":"2024-10-31T04:00:00Z","v":3309,"vw":148.12483},{"c":147.58,"h":148.6167,"l":147.58,"n":64,"o":148.12,"t":"2024-11-01T04:00:00Z","v":2229,"vw":148.03073},{"c":147.84,"h":148.1241,"l":147.84,"n":135,"o":148.1241,"t":"2024-11-04T05:00:00Z","v":2527,"vw":147.875478},{"c":149.83,"h":149.83,"l":147.83,"n":84,"o":147.83,"t":"2024-11-05T05:00:00Z","v":2582,"vw":149.339128},{"c":153.48,"h":153.48,"l":152.43,"n":53,"o":153.14,"t":"2024-11-06T05:00:00Z","v":4792,"vw":152.892003},{"c":153.91,"h":154.15,"l":153.66,"n":151,"o":153.8456,"t":"2024-11-07T05:00:00Z","v":9473,"vw":153.914842},{"c":155.21,"h":155.21,"l":153.91,"n":52,"o":153.91,"t":"2024-11-08T05:00:00Z","v":3157,"vw":154.988947},{"c":156.23,"h":156.56,"l":156.11,"n":105,"o":156.4984,"t":"2024-11-11T05:00:00Z","v":14677,"vw":156.240252},{"c":155.13,"h":156.069,"l":155.13,"n":52,"o":156.04,"t":"2024-11-12T05:00:00Z","v":2611,"vw":155.493488},{"c":155.17,"h":155.94,"l":155.15,"n":68,"o":155.65,"t":"2024-11-13T05:00:00Z","v":6853,"vw":155.645873},{"c":153.67,"h":155.21,"l":153.67,"n":42,"o":155.21,"t":"2024-11-14T05:00:00Z","v":1268,"vw":154.200128},{"c":152.27,"h":152.64,"l":152.27,"n":52,"o":152.5684,"t":"2024-11-15T05:00:00Z","v":14479,"vw":152.359696},{"c":153.07,"h":153.49,"l":152.62,"n":99,"o":152.775,"t":"2024-11-18T05:00:00Z","v":7196,"vw":153.108854},{"c":153.15,"h":153.47,"l":151.92,"n":50,"o":151.92,"t":"2024-11-19T05:00:00Z","v":3425,"vw":153.174848},{"c":154.01,"h":154.01,"l":152.85,"n":101,"o":153.185,"t":"2024-11-20T05:00:00Z","v":11156,"vw":153.274738},{"c":156.06,"h":156.1409,"l":154.81,"n":48,"o":154.81,"t":"2024-11-21T05:00:00Z","v":2195,"vw":155.747061},{"c":157.78,"h":157.78,"l":156.26,"n":62,"o":156.26,"t":"2024-11-22T05:00:00Z","v":10734,"vw":157.667141},{"c":158.82,"h":159.48,"l":158.8,"n":84,"o":159.05,"t":"2024-11-25T05:00:00Z","v":4091,"vw":159.321052},{"c":158.59,"h":158.71,"l":157.92,"n":104,"o":158.3,"t":"2024-11-26T05:00:00Z","v":6598,"vw":158.344216},{"c":158.48,"h":159.34,"l":158.3601,"n":59,"o":159.33,"t":"2024-11-27T05:00:00Z","v":5619,"vw":159.151496},{"c":158.89,"h":159.105,"l":158.89,"n":34,"o":159.0002,"t":"2024-11-29T05:00:00Z","v":1402,"vw":158.958989},{"c":158.62,"h":158.7109,"l":158.24,"n":69,"o":158.24,"t":"2024-12-02T05:00:00Z","v":1706,"vw":158.577158},{"c":158.06,"h":158.07,"l":157.97,"n":51,"o":158.07,"t":"2024-12-03T05:00:00Z","v":1674,"vw":158.023701},{"c":158.5,"h":158.5,"l":158.035,"n":73,"o":158.29,"t":"2024-12-04T05:00:00Z","v":5609,"vw":158.313655},{"c":157.58,"h":158.38,"l":157.58,"n":50,"o":158.38,"t":"2024-12-05T05:00:00Z","v":1619,"vw":157.804477},{"c":157.69,"h":158.3533,"l":157.675,"n":55,"o":158.3533,"t":"2024-12-06T05:00:00Z","v":2476,"vw":157.958408},{"c":156.97,"h":157.3199,"l":156.97,"n":34,"o":157.3199,"t":"2024-12-09T05:00:00Z","v":1367,"vw":157.064981},{"c":155.59,"h":156.32,"l":155.59,"n":49,"o":156.174,"t":"2024-12-10T05:00:00Z","v":3328,"vw":155.691946},{"c":156.03,"h":156.45,"l":156.03,"n":80,"o":156.45,"t":"2024-12-11T05:00:00Z","v":6380,"vw":156.093415},{"c":155.37,"h":155.855,"l":155.34,"n":63,"o":155.855,"t":"2024-12-12T05:00:00Z","v":17104,"vw":155.500922},{"c":154.84,"h":155.069,"l":154.84,"n":45,"o":155.069,"t":"2024-12-13T05:00:00Z","v":2203,"vw":154.991915},{"c":154.49,"h":155.15,"l":154.49,"n":50,"o":155.05,"t":"2024-12-16T05:00:00Z","v":2109,"vw":154.770692},{"c":152.715,"h":153.34,"l":152.59,"n":50,"o":153.34,"t":"2024-12-17T05:00:00Z","v":4031,"vw":152.924779},{"c":147.5,"h":152.7699,"l":147.5,"n":86,"o":152.63,"t":"2024-12-18T05:00:00Z","v":9086,"vw":150.618735},{"c":146.95,"h":148.6,"l":146.95,"n":78,"o":148.6,"t":"2024-12-19T05:00:00Z","v":11779,"vw":147.157661},{"c":149.59,"h":150.03,"l":146.95,"n":101,"o":146.95,"t":"2024-12-20T05:00:00Z","v":9464,"vw":149.303394},{"c":149.4,"h":149.4,"l":148.26,"n":64,"o":148.91,"t":"2024-12-23T05:00:00Z","v":3916,"vw":149.092409},{"c":150.95,"h":150.95,"l":150.0058,"n":70,"o":150.015,"t":"2024-12-24T05:00:00Z","v":5510,"vw":150.500168},{"c":150.93,"h":151.04,"l":150.53,"n":66,"o":150.53,"t":"2024-12-26T05:00:00Z","v":5117,"vw":150.852648},{"c":149.94,"h":150.29,"l":149.06,"n":41,"o":149.97,"t":"2024-12-27T05:00:00Z","v":3136,"vw":149.694763},{"c":148.21,"h":148.6935,"l":147.11,"n":65,"o":147.31,"t":"2024-12-30T05:00:00Z","v":2920,"vw":148.073302},{"c":148.5,"h":148.91,"l":147.7085,"n":50,"o":148.63,"t":"2024-12-31T05:00:00Z","v":10538,"vw":148.276371},{"c":148.06,"h":149.43,"l":147.3301,"n":86,"o":149.0396,"t":"2025-01-02T05:00:00Z","v":5537,"vw":148.300075},{"c":149.59,"h":149.803,"l":148.6,"n":56,"o":148.6,"t":"2025-01-03T05:00:00Z","v":3129,"vw":149.022586},{"c":149.74,"h":151.06,"l":149.73,"n":86,"o":150.44,"t":"2025-01-06T05:00:00Z","v":8417,"vw":149.927107},{"c":148.88,"h":149.7187,"l":148.41,"n":62,"o":149.37,"t":"2025-01-07T05:00:00Z","v":1552,"vw":149.179634},{"c":149.23,"h":149.24,"l":148.17,"n":106,"o":148.2009,"t":"2025-01-08T05:00:00Z","v":8891,"vw":149.050569},{"c":147.13,"h":148.3961,"l":146.98,"n":95,"o":148.3961,"t":"2025-01-10T05:00:00Z","v":8788,"vw":147.415973},{"c":148.16,"h":148.16,"l":146.28,"n":72,"o":146.28,"t":"2025-01-13T05:00:00Z","v":3101,"vw":147.39877},{"c":149.51,"h":149.51,"l":148.175,"n":69,"o":148.82,"t":"2025-01-14T05:00:00Z","v":4331,"vw":148.879751},{"c":150.91,"h":151.75,"l":150.7,"n":53,"o":151.69,"t":"2025-01-15T05:00:00Z","v":2151,"vw":151.34142},{"c":151.85,"h":152.295,"l":150.97,"n":156,"o":150.97,"t":"2025-01-16T05:00:00Z","v":80427,"vw":151.624356},{"c":152.87,"h":153.36,"l":152.62,"n":67,"o":152.62,"t":"2025-01-17T05:00:00Z","v":3903,"vw":153.040518},{"c":154.72,"h":154.72,"l":153.85,"n":90,"o":153.85,"t":"2025-01-21T05:00:00Z","v":3090,"vw":154.509636},{"c":154.39,"h":154.9017,"l":154.34,"n":144,"o":154.6887,"t":"2025-01-22T05:00:00Z","v":4526,"vw":154.681101},{"c":155.15,"h":155.15,"l":153.825,"n":70,"o":153.825,"t":"2025-01-23T05:00:00Z","v":2308,"vw":154.747001},{"c":155.01,"h":155.5223,"l":155.01,"n":67,"o":155.23,"t":"2025-01-24T05:00:00Z","v":2295,"vw":155.391454},{"c":154.84,"h":154.84,"l":153.39,"n":71,"o":153.39,"t":"2025-01-27T05:00:00Z","v":2291,"vw":154.498647},{"c":154.52,"h":154.995,"l":154.52,"n":55,"o":154.995,"t":"2025-01-28T05:00:00Z","v":1322,"vw":154.616741},{"c":153.97,"h":154.47,"l":153.97,"n":80,"o":154.4165,"t":"2025-01-29T05:00:00Z","v":1257,"vw":154.148747},{"c":155.58,"h":155.735,"l":154.735,"n":67,"o":155.24,"t":"2025-01-30T05:00:00Z","v":3240,"vw":155.371723},{"c":154.22,"h":156.05,"l":154.19,"n":87,"o":155.33,"t":"2025-01-31T05:00:00Z","v":12346,"vw":155.531023},{"c":153.38,"h":153.72,"l":151.64,"n":75,"o":151.97,"t":"2025-02-03T05:00:00Z","v":2225,"vw":153.072876},{"c":153.68,"h":153.75,"l":153.35,"n":93,"o":153.4,"t":"2025-02-04T05:00:00Z","v":3952,"vw":153.526558},{"c":154.51,"h":154.51,"l":153.62,"n":65,"o":154.07,"t":"2025-02-05T05:00:00Z","v":4804,"vw":154.213508},{"c":154.24,"h":154.6546,"l":153.57,"n":86,"o":154.6546,"t":"2025-02-06T05:00:00Z","v":5940,"vw":154.164117},{"c":153.55,"h":154.55,"l":153.338,"n":62,"o":154.32,"t":"2025-02-07T05:00:00Z","v":3182,"vw":153.651737},{"c":154.13,"h":154.13,"l":153.72,"n":63,"o":153.73,"t":"2025-02-10T05:00:00Z","v":2895,"vw":153.903351},{"c":153.82,"h":153.9099,"l":153.42,"n":56,"o":153.42,"t":"2025-02-11T05:00:00Z","v":1468,"vw":153.703105},{"c":153.02,"h":153.3045,"l":152.35,"n":73,"o":152.35,"t":"2025-02-12T05:00:00Z","v":20016,"vw":153.085506},{"c":154.43,"h":154.43,"l":153.43,"n":47,"o":153.5,"t":"2025-02-13T05:00:00Z","v":2679,"vw":153.867982},{"c":154.4,"h":154.7759,"l":154.4,"n":32,"o":154.72,"t":"2025-02-14T05:00:00Z","v":831,"vw":154.620237},{"c":155.75,"h":155.75,"l":154.71,"n":64,"o":154.71,"t":"2025-02-18T05:00:00Z","v":3485,"vw":155.128585},{"c":155.54,"h":155.5899,"l":154.87,"n":57,"o":155.17,"t":"2025-02-19T05:00:00Z","v":4953,"vw":155.303481},{"c":154.8109,"h":154.8109,"l":154.23,"n":32,"o":154.4,"t":"2025-02-20T05:00:00Z","v":809,"vw":154.460735},{"c":152.2451,"h":154.9,"l":151.98,"n":49,"o":154.9,"t":"2025-02-21T05:00:00Z","v":2032,"vw":152.730655},{"c":151.85,"h":152.848,"l":151.85,"n":62,"o":152.76,"t":"2025-02-24T05:00:00Z","v":6316,"vw":152.170989},{"c":151.99,"h":152.4,"l":151.24,"n":60,"o":152.4,"t":"2025-02-25T05:00:00Z","v":3517,"vw":151.561225},{"c":151.74,"h":153.0699,"l":151.74,"n":44,"o":152.4,"t":"2025-02-26T05:00:00Z","v":1403,"vw":152.472149},{"c":150.31,"h":152.1833,"l":150.31,"n":50,"o":152.03,"t":"2025-02-27T05:00:00Z","v":6724,"vw":151.362687},{"c":152.09,"h":152.09,"l":150.43,"n":94,"o":150.73,"t":"2025-02-28T05:00:00Z","v":6281,"vw":151.283645},{"c":150.08,"h":152.81,"l":149.6961,"n":144,"o":152.66,"t":"2025-03-03T05:00:00Z","v":4357,"vw":150.745023},{"c":147.8979,"h":149.54,"l":147.36,"n":88,"o":149.4,"t":"2025-03-04T05:00:00Z","v":4208,"vw":148.230511},{"c":149.17,"h":149.5462,"l":147.42,"n":55,"o":147.79,"t":"2025-03-05T05:00:00Z","v":4793,"vw":148.736634},{"c":147.36,"h":148.6,"l":146.96,"n":107,"o":148.54,"t":"2025-03-06T05:00:00Z","v":13412,"vw":147.245212},{"c":148.01,"h":148.52,"l":146.11,"n":73,"o":146.69,"t":"2025-03-07T05:00:00Z","v":20661,"vw":147.939593},{"c":145.23,"h":147.415,"l":144.82,"n":97,"o":147.29,"t":"2025-03-10T04:00:00Z","v":9814,"vw":146.349992},{"c":143.62,"h":145.52,"l":143.24,"n":84,"o":145.52,"t":"2025-03-11T04:00:00Z","v":4964,"vw":144.25232},{"c":143.28,"h":144.91,"l":143.28,"n":64,"o":144.91,"t":"2025-03-12T04:00:00Z","v":8581,"vw":143.607006},{"c":141.68,"h":143.49,"l":141.58,"n":66,"o":143.49,"t":"2025-03-13T04:00:00Z","v":3302,"vw":142.201537},{"c":144.46,"h":144.8374,"l":142.93,"n":88,"o":142.93,"t":"2025-03-14T04:00:00Z","v":8265,"vw":144.061323},{"c":146.7,"h":147.19,"l":145.6,"n":78,"o":145.6,"t":"2025-03-17T04:00:00Z","v":4726,"vw":146.45976},{"c":144.98,"h":145.77,"l":144.6,"n":350,"o":145.77,"t":"2025-03-18T04:00:00Z","v":40908,"vw":145.177342},{"c":146.55,"h":147.06,"l":145.825,"n":120,"o":145.8323,"t":"2025-03-19T04:00:00Z","v":6863,"vw":146.57211},{"c":145.99,"h":146.973,"l":145.71,"n":85,"o":145.76,"t":"2025-03-20T04:00:00Z","v":2386,"vw":146.274696},{"c":145.57,"h":145.57,"l":144.58,"n":85,"o":145.27,"t":"2025-03-21T04:00:00Z","v":4836,"vw":145.206863},{"c":148.11,"h":148.11,"l":146.97,"n":131,"o":146.97,"t":"2025-03-24T04:00:00Z","v":3740,"vw":147.644238},{"c":147.7132,"h":148.32,"l":147.31,"n":61,"o":148.32,"t":"2025-03-25T04:00:00Z","v":2525,"vw":147.971178},{"c":147.08,"h":147.9599,"l":146.7743,"n":68,"o":147.9599,"t":"2025-03-26T04:00:00Z","v":1962,"vw":147.531598},{"c":146.61,"h":147.2936,"l":146.61,"n":55,"o":147.23,"t":"2025-03-27T04:00:00Z","v":3547,"vw":146.983051},{"c":144.54,"h":146.4,"l":143.94,"n":57,"o":146.4,"t":"2025-03-28T04:00:00Z","v":3289,"vw":144.540579},{"c":145.44,"h":145.72,"l":143.09,"n":101,"o":143.09,"t":"2025-03-31T04:00:00Z","v":5961,"vw":144.670027},{"c":145.56,"h":145.58,"l":144.1299,"n":86,"o":144.94,"t":"2025-04-01T04:00:00Z","v":15240,"vw":145.093728},{"c":146.92,"h":147.105,"l":145.67,"n":82,"o":145.67,"t":"2025-04-02T04:00:00Z","v":6021,"vw":146.515951},{"c":139.98,"h":141.78,"l":139.72,"n":115,"o":141.71,"t":"2025-04-03T04:00:00Z","v":7027,"vw":140.971752},{"c":132.06,"h":136.65,"l":131.99,"n":124,"o":136.65,"t":"2025-04-04T04:00:00Z","v":73774,"vw":134.517637},{"c":130.45,"h":134.86,"l":128.9,"n":209,"o":134.79,"t":"2025-04-07T04:00:00Z","v":47283,"vw":130.943685},{"c":128.15,"h":135.05,"l":127.2301,"n":82,"o":135.05,"t":"2025-04-08T04:00:00Z","v":6333,"vw":131.591359},{"c":140.2,"h":140.2,"l":126.825,"n":158,"o":127.32,"t":"2025-04-09T04:00:00Z","v":26056,"vw":131.147538},{"c":133.13,"h":135.9601,"l":130.85,"n":252,"o":135.9601,"t":"2025-04-10T04:00:00Z","v":18754,"vw":134.05444},{"c":135.26,"h":136.4061,"l":133.005,"n":108,"o":134.06,"t":"2025-04-11T04:00:00Z","v":7840,"vw":134.26854},{"c":138.25,"h":138.45,"l":136.925,"n":119,"o":138.25,"t":"2025-04-14T04:00:00Z","v":12127,"vw":137.626024},{"c":137.68,"h":138.71,"l":137.6717,"n":80,"o":138.13,"t":"2025-04-15T04:00:00Z","v":2763,"vw":138.075676},{"c":135.92,"h":137.9299,"l":135.155,"n":106,"o":137.1,"t":"2025-04-16T04:00:00Z","v":7872,"vw":136.780075},{"c":136.75,"h":137.6,"l":136.3,"n":62,"o":136.79,"t":"2025-04-17T04:00:00Z","v":6213,"vw":137.071336},{"c":134,"h":135.45,"l":132.96,"n":89,"o":135.45,"t":"2025-04-21T04:00:00Z","v":4428,"vw":134.018757},{"c":137.31,"h":137.31,"l":135.35,"n":63,"o":135.35,"t":"2025-04-22T04:00:00Z","v":3793,"vw":136.49305},{"c":138.99,"h":141.56,"l":138.4621,"n":82,"o":141.56,"t":"2025-04-23T04:00:00Z","v":7650,"vw":139.308689},{"c":141.63,"h":141.63,"l":139.06,"n":67,"o":139.06,"t":"2025-04-24T04:00:00Z","v":2620,"vw":140.992557},{"c":141.23,"h":141.23,"l":140.5,"n":106,"o":140.94,"t":"2025-04-25T04:00:00Z","v":5563,"vw":140.939826},{"c":142.01,"h":142.07,"l":140.81,"n":106,"o":141.95,"t":"2025-04-28T04:00:00Z","v":7650,"vw":141.693937},{"c":142.55,"h":142.6352,"l":141.25,"n":65,"o":141.25,"t":"2025-04-29T04:00:00Z","v":5729,"vw":142.070488},{"c":142.68,"h":142.68,"l":140.88,"n":68,"o":140.88,"t":"2025-04-30T04:00:00Z","v":3209,"vw":141.677153},{"c":142.69,"h":143.935,"l":142.6,"n":116,"o":142.86,"t":"2025-05-01T04:00:00Z","v":16400,"vw":143.106865},{"c":145.02,"h":145.3,"l":144.26,"n":97,"o":144.3,"t":"2025-05-02T04:00:00Z","v":6645,"vw":144.746931},{"c":144.65,"h":145.25,"l":144.16,"n":71,"o":144.16,"t":"2025-05-05T04:00:00Z","v":4769,"vw":144.657079},{"c":143.79,"h":144.43,"l":143.5,"n":94,"o":143.5,"t":"2025-05-06T04:00:00Z","v":3701,"vw":144.012541},{"c":144.66,"h":144.66,"l":143.7664,"n":65,"o":144.1299,"t":"2025-05-07T04:00:00Z","v":54047,"vw":143.862736},{"c":145.64,"h":146.95,"l":145.08,"n":112,"o":145.08,"t":"2025-05-08T04:00:00Z","v":3375,"vw":146.10304},{"c":145.86,"h":145.88,"l":145.35,"n":71,"o":145.4615,"t":"2025-05-09T04:00:00Z","v":102242,"vw":145.53239},{"c":149.73,"h":149.84,"l":148.52,"n":142,"o":149.63,"t":"2025-05-12T04:00:00Z","v":8391,"vw":149.058336},{"c":150.36,"h":150.85,"l":150.03,"n":113,"o":150.03,"t":"2025-05-13T04:00:00Z","v":10011,"vw":150.598573},{"c":149.58,"h":150.23,"l":149.461,"n":189,"o":150.23,"t":"2025-05-14T04:00:00Z","v":28466,"vw":149.614506},{"c":150.93,"h":150.93,"l":149.15,"n":85,"o":149.15,"t":"2025-05-15T04:00:00Z","v":5050,"vw":149.929705},{"c":152.28,"h":152.28,"l":150.7634,"n":58,"o":150.84,"t":"2025-05-16T04:00:00Z","v":5134,"vw":151.750503},{"c":152.23,"h":152.35,"l":150.91,"n":77,"o":150.91,"t":"2025-05-19T04:00:00Z","v":2413,"vw":151.935271},{"c":151.78,"h":152.26,"l":151.5521,"n":72,"o":151.83,"t":"2025-05-20T04:00:00Z","v":5083,"vw":151.881899},{"c":148.62,"h":150.77,"l":148.585,"n":103,"o":150.77,"t":"2025-05-21T04:00:00Z","v":2520,"vw":149.528757},{"c":148.3,"h":148.5601,"l":148.3,"n":38,"o":148.5601,"t":"2025-05-22T04:00:00Z","v":867,"vw":148.431448},{"c":147.76,"h":148.1,"l":146.58,"n":243,"o":146.58,"t":"2025-05-23T04:00:00Z","v":17247,"vw":147.40005},{"c":150.29,"h":150.3244,"l":148.7603,"n":114,"o":149.4,"t":"2025-05-27T04:00:00Z","v":7096,"vw":149.603525},{"c":148.99,"h":149.87,"l":148.99,"n":85,"o":149.76,"t":"2025-05-28T04:00:00Z","v":3415,"vw":149.607403},{"c":149.56,"h":149.82,"l":149.1475,"n":47,"o":149.82,"t":"2025-05-29T04:00:00Z","v":2377,"vw":149.441223},{"c":149.6898,"h":149.81,"l":148.65,"n":172,"o":149.339,"t":"2025-05-30T04:00:00Z","v":11817,"vw":149.273837},{"c":149.7,"h":149.7,"l":148.2575,"n":67,"o":149.27,"t":"2025-06-02T04:00:00Z","v":1714,"vw":148.951068},{"c":151.03,"h":151.0398,"l":149.72,"n":65,"o":149.72,"t":"2025-06-03T04:00:00Z","v":2594,"vw":150.65105},{"c":150.74,"h":151.26,"l":150.74,"n":62,"o":151.2235,"t":"2025-06-04T04:00:00Z","v":2638,"vw":151.127656},{"c":150.34,"h":151.3814,"l":150.34,"n":53,"o":150.907,"t":"2025-06-05T04:00:00Z","v":2794,"vw":150.975354},{"c":151.71,"h":151.71,"l":151.3201,"n":39,"o":151.5,"t":"2025-06-06T04:00:00Z","v":1387,"vw":151.524686},{"c":151.66,"h":152.1513,"l":151.56,"n":53,"o":152.04,"t":"2025-06-09T04:00:00Z","v":2786,"vw":151.886725},{"c":152.23,"h":152.23,"l":151.86,"n":60,"o":151.87,"t":"2025-06-10T04:00:00Z","v":5857,"vw":151.936712},{"c":151.67,"h":152.4502,"l":151.67,"n":100,"o":152.3982,"t":"2025-06-11T04:00:00Z","v":3882,"vw":152.260035},{"c":152.04,"h":152.04,"l":151.05,"n":41,"o":151.32,"t":"2025-06-12T04:00:00Z","v":1929,"vw":151.834787},{"c":150.08,"h":151.49,"l":149.9425,"n":45,"o":151.32,"t":"2025-06-13T04:00:00Z","v":2566,"vw":150.508545},{"c":151.03,"h":151.29,"l":150.79,"n":323,"o":150.95,"t":"2025-06-16T04:00:00Z","v":8907,"vw":150.922746},{"c":149.77,"h":150.61,"l":149.68,"n":61,"o":150.56,"t":"2025-06-17T04:00:00Z","v":2462,"vw":150.198928},{"c":149.91,"h":150.5297,"l":149.91,"n":40,"o":149.97,"t":"2025-06-18T04:00:00Z","v":1673,"vw":150.284311},{"c":150.09,"h":150.81,"l":149.7901,"n":57,"o":150.81,"t":"2025-06-20T04:00:00Z","v":5376,"vw":150.262024},{"c":151.42,"h":151.42,"l":150.07,"n":227,"o":150.26,"t":"2025-06-23T04:00:00Z","v":9834,"vw":150.612891},{"c":152.96,"h":152.96,"l":151.96,"n":70,"o":152.05,"t":"2025-06-24T04:00:00Z","v":1215,"vw":152.321523},{"c":151.79,"h":152.95,"l":151.79,"n":56,"o":152.95,"t":"2025-06-25T04:00:00Z","v":2404,"vw":152.011497},{"c":152.91,"h":152.91,"l":152.54,"n":39,"o":152.54,"t":"2025-06-26T04:00:00Z","v":971,"vw":152.731047},{"c":153.6,"h":154.0289,"l":153.35,"n":59,"o":153.35,"t":"2025-06-27T04:00:00Z","v":2449,"vw":153.683799},{"c":154.54,"h":154.54,"l":153.79,"n":61,"o":154.01,"t":"2025-06-30T04:00:00Z","v":3664,"vw":154.277506},{"c":155.79,"h":155.999,"l":155.79,"n":102,"o":155.95,"t":"2025-07-01T04:00:00Z","v":1279,"vw":155.887661},{"c":156.55,"h":156.55,"l":155.445,"n":94,"o":155.77,"t":"2025-07-02T04:00:00Z","v":6607,"vw":155.735476},{"c":157.15,"h":157.3,"l":156.76,"n":48,"o":156.76,"t":"2025-07-03T04:00:00Z","v":2705,"vw":157.120206},{"c":155.81,"h":156.71,"l":155.2894,"n":117,"o":156.71,"t":"2025-07-07T04:00:00Z","v":5379,"vw":155.928035},{"c":156.08,"h":156.49,"l":155.9835,"n":82,"o":156.04,"t":"2025-07-08T04:00:00Z","v":7457,"vw":156.178998},{"c":156.73,"h":156.77,"l":156.439,"n":58,"o":156.77,"t":"2025-07-09T04:00:00Z","v":2464,"vw":156.609435},{"c":157.34,"h":157.6349,"l":156.78,"n":61,"o":156.78,"t":"2025-07-10T04:00:00Z","v":3548,"vw":157.500011},{"c":155.85,"h":156.44,"l":155.85,"n":103,"o":156.44,"t":"2025-07-11T04:00:00Z","v":4934,"vw":156.040274},{"c":156.52,"h":156.52,"l":155.87,"n":75,"o":156.27,"t":"2025-07-14T04:00:00Z","v":3440,"vw":156.299772},{"c":154.39,"h":156.81,"l":154.39,"n":77,"o":156.81,"t":"2025-07-15T04:00:00Z","v":5525,"vw":155.472633},{"c":155.04,"h":155.19,"l":153.78,"n":89,"o":154.98,"t":"2025-07-16T04:00:00Z","v":5548,"vw":154.785024},{"c":156.35,"h":156.42,"l":155.21,"n":114,"o":155.21,"t":"2025-07-17T04:00:00Z","v":20818,"vw":155.963024},{"c":156.6,"h":156.96,"l":156.15,"n":96,"o":156.96,"t":"2025-07-18T04:00:00Z","v":81411,"vw":156.414092},{"c":156.05,"h":157.08,"l":155.99,"n":130,"o":157.02,"t":"2025-07-21T04:00:00Z","v":34468,"vw":156.468108},{"c":157.77,"h":157.9186,"l":156.66,"n":96,"o":156.66,"t":"2025-07-22T04:00:00Z","v":7024,"vw":157.235807},{"c":158.93,"h":159.01,"l":158.08,"n":98,"o":158.18,"t":"2025-07-23T04:00:00Z","v":6685,"vw":158.582279},{"c":158.56,"h":159.1,"l":158.38,"n":67,"o":158.94,"t":"2025-07-24T04:00:00Z","v":4357,"vw":158.791771},{"c":159.38,"h":159.38,"l":158.705,"n":74,"o":158.88,"t":"2025-07-25T04:00:00Z","v":2339,"vw":159.055119},{"c":158.64,"h":159.29,"l":158.5431,"n":137,"o":159.29,"t":"2025-07-28T04:00:00Z","v":12480,"vw":158.847853},{"c":158.47,"h":158.47,"l":158.19,"n":84,"o":158.2,"t":"2025-07-29T04:00:00Z","v":2800,"vw":158.299898},{"c":157.39,"h":158.7192,"l":157.39,"n":64,"o":158.7192,"t":"2025-07-30T04:00:00Z","v":1923,"vw":157.674166},{"c":156.15,"h":157.8548,"l":156.15,"n":65,"o":157.64,"t":"2025-07-31T04:00:00Z","v":2805,"vw":156.977887},{"c":154.38,"h":155.03,"l":153.76,"n":86,"o":155.03,"t":"2025-08-01T04:00:00Z","v":4211,"vw":154.150009},{"c":156.56,"h":156.56,"l":155.17,"n":110,"o":155.17,"t":"2025-08-04T04:00:00Z","v":5110,"vw":155.96143},{"c":156.48,"h":156.78,"l":155.84,"n":93,"o":156.78,"t":"2025-08-05T04:00:00Z","v":5709,"vw":156.141045},{"c":156.51,"h":156.51,"l":155.74,"n":269,"o":155.8502,"t":"2025-08-06T04:00:00Z","v":21180,"vw":156.003273},{"c":155.53,"h":156.78,"l":155.2358,"n":97,"o":156.78,"t":"2025-08-07T04:00:00Z","v":5994,"vw":155.625992},{"c":155.37,"h":155.87,"l":155.3319,"n":41,"o":155.87,"t":"2025-08-08T04:00:00Z","v":2015,"vw":155.414252},{"c":154.59,"h":155.9999,"l":154.59,"n":138,"o":155.89,"t":"2025-08-11T04:00:00Z","v":6893,"vw":155.272493},{"c":156.9,"h":156.9,"l":155.61,"n":85,"o":155.61,"t":"2025-08-12T04:00:00Z","v":3259,"vw":156.485741},{"c":158.83,"h":158.92,"l":157.56,"n":68,"o":157.61,"t":"2025-08-13T04:00:00Z","v":3421,"vw":158.31755},{"c":157.68,"h":158.0308,"l":157.15,"n":74,"o":157.32,"t":"2025-08-14T04:00:00Z","v":4049,"vw":157.714171},{"c":157.07,"h":158.14,"l":157.07,"n":80,"o":158.14,"t":"2025-08-15T04:00:00Z","v":3971,"vw":157.527797},{"c":156.89,"h":157.78,"l":156.89,"n":96,"o":157.63,"t":"2025-08-18T04:00:00Z","v":4943,"vw":157.308581},{"c":158,"h":158,"l":157.46,"n":109,"o":157.66,"t":"2025-08-19T04:00:00Z","v":12060,"vw":157.666613},{"c":157.83,"h":157.89,"l":157.17,"n":77,"o":157.89,"t":"2025-08-20T04:00:00Z","v":3434,"vw":157.652834},{"c":157.3,"h":157.512,"l":156.955,"n":102,"o":157.37,"t":"2025-08-21T04:00:00Z","v":7354,"vw":157.276084},{"c":160.34,"h":160.64,"l":158.93,"n":80,"o":158.93,"t":"2025-08-22T04:00:00Z","v":3259,"vw":159.653903},{"c":159.07,"h":160.01,"l":159.07,"n":71,"o":160.01,"t":"2025-08-25T04:00:00Z","v":2549,"vw":159.215596},{"c":159.3,"h":159.3,"l":158.825,"n":58,"o":159.2437,"t":"2025-08-26T04:00:00Z","v":2181,"vw":159.092553},{"c":159.97,"h":159.9982,"l":159.31,"n":109,"o":159.31,"t":"2025-08-27T04:00:00Z","v":10261,"vw":159.839157},{"c":160.23,"h":160.23,"l":159.8997,"n":59,"o":160.21,"t":"2025-08-28T04:00:00Z","v":1599,"vw":160.150336},{"c":159.82,"h":160.1,"l":159.3601,"n":52,"o":160.1,"t":"2025-08-29T04:00:00Z","v":2233,"vw":159.773595},{"c":158.72,"h":158.72,"l":157.855,"n":97,"o":158.28,"t":"2025-09-02T04:00:00Z","v":1793,"vw":158.549423},{"c":158.33,"h":158.86,"l":157.8255,"n":88,"o":158.58,"t":"2025-09-03T04:00:00Z","v":2991,"vw":158.327032},{"c":159.68,"h":159.68,"l":158.755,"n":71,"o":158.755,"t":"2025-09-04T04:00:00Z","v":2245,"vw":159.172375},{"c":159.72,"h":160.24,"l":159.24,"n":90,"o":160.24,"t":"2025-09-05T04:00:00Z","v":4170,"vw":159.684581},{"c":159.97,"h":159.97,"l":159.4399,"n":64,"o":159.4399,"t":"2025-09-08T04:00:00Z","v":3571,"vw":159.709964},{"c":159.68,"h":159.97,"l":159.2801,"n":75,"o":159.97,"t":"2025-09-09T04:00:00Z","v":8092,"vw":159.722562},{"c":159.45,"h":160.2091,"l":159.0293,"n":111,"o":159.78,"t":"2025-09-10T04:00:00Z","v":11481,"vw":159.267984},{"c":161.78,"h":161.87,"l":159.76,"n":79,"o":159.76,"t":"2025-09-11T04:00:00Z","v":6506,"vw":161.617585},{"c":160.58,"h":161.5099,"l":160.58,"n":70,"o":161.5099,"t":"2025-09-12T04:00:00Z","v":3847,"vw":160.839451},{"c":160.41,"h":161.095,"l":160.258,"n":96,"o":160.96,"t":"2025-09-15T04:00:00Z","v":3500,"vw":160.649761},{"c":159.43,"h":159.55,"l":159.08,"n":90,"o":159.52,"t":"2025-09-16T04:00:00Z","v":3336,"vw":159.291604},{"c":159.4,"h":160.37,"l":159.4,"n":90,"o":159.58,"t":"2025-09-17T04:00:00Z","v":5364,"vw":159.90097},{"c":160.83,"h":161.06,"l":160.7116,"n":90,"o":160.96,"t":"2025-09-18T04:00:00Z","v":3760,"vw":160.884261},{"c":160.29,"h":161.2,"l":160.14,"n":108,"o":161.2,"t":"2025-09-19T04:00:00Z","v":8711,"vw":160.607118},{"c":160.71,"h":160.8,"l":160.04,"n":134,"o":160.12,"t":"2025-09-22T04:00:00Z","v":9735,"vw":160.483424},{"c":160.56,"h":161.4336,"l":160.4508,"n":81,"o":160.8,"t":"2025-09-23T04:00:00Z","v":3811,"vw":161.04068},{"c":160.05,"h":160.85,"l":160,"n":122,"o":160.85,"t":"2025-09-24T04:00:00Z","v":5743,"vw":160.245911},{"c":158.57,"h":159.19,"l":158.45,"n":114,"o":159.17,"t":"2025-09-25T04:00:00Z","v":11607,"vw":159.059645},{"c":159.85,"h":160.2307,"l":159.22,"n":106,"o":159.22,"t":"2025-09-26T04:00:00Z","v":4184,"vw":159.750118},{"c":160.02,"h":160.73,"l":160.02,"n":126,"o":160.62,"t":"2025-09-29T04:00:00Z","v":6814,"vw":160.413702},{"c":160.78,"h":160.988,"l":160.1177,"n":99,"o":160.74,"t":"2025-09-30T04:00:00Z","v":6393,"vw":160.763212},{"c":161.05,"h":161.2448,"l":160.58,"n":97,"o":160.58,"t":"2025-10-01T04:00:00Z","v":3491,"vw":160.904885},{"c":161.59,"h":161.6124,"l":160.9,"n":90,"o":161.33,"t":"2025-10-02T04:00:00Z","v":4788,"vw":161.279081},{"c":162.04,"h":162.91,"l":162.04,"n":97,"o":162.05,"t":"2025-10-03T04:00:00Z","v":5665,"vw":162.384174},{"c":162.08,"h":163.05,"l":162.08,"n":80,"o":163.05,"t":"2025-10-06T04:00:00Z","v":4066,"vw":162.353693},{"c":161.16,"h":162.64,"l":160.97,"n":94,"o":162.64,"t":"2025-10-07T04:00:00Z","v":3177,"vw":161.399342},{"c":161.76,"h":162.1645,"l":161.65,"n":75,"o":161.65,"t":"2025-10-08T04:00:00Z","v":12827,"vw":162.046379},{"c":160.76,"h":162.19,"l":160.76,"n":102,"o":162.19,"t":"2025-10-09T04:00:00Z","v":4020,"vw":161.009571},{"c":156.74,"h":161.375,"l":156.74,"n":143,"o":161.3,"t":"2025-10-10T04:00:00Z","v":7866,"vw":158.259868},{"c":158.43,"h":158.9215,"l":158.305,"n":70,"o":158.46,"t":"2025-10-13T04:00:00Z","v":3165,"vw":158.502511},{"c":160.01,"h":160.54,"l":157.41,"n":97,"o":157.41,"t":"2025-10-14T04:00:00Z","v":4019,"vw":159.296615},{"c":160.38,"h":160.96,"l":159.5526,"n":87,"o":160.96,"t":"2025-10-15T04:00:00Z","v":1869,"vw":160.254052},{"c":158.63,"h":160.88,"l":158.63,"n":75,"o":160.88,"t":"2025-10-16T04:00:00Z","v":3219,"vw":158.902135},{"c":159.52,"h":159.65,"l":158.71,"n":85,"o":158.71,"t":"2025-10-17T04:00:00Z","v":3214,"vw":159.195032},{"c":161.73,"h":161.73,"l":160.41,"n":73,"o":160.41,"t":"2025-10-20T04:00:00Z","v":3491,"vw":161.31229},{"c":161.96,"h":162.18,"l":161.12,"n":87,"o":161.12,"t":"2025-10-21T04:00:00Z","v":3716,"vw":161.885166},{"c":160.72,"h":161.5,"l":160.284,"n":166,"o":161.5,"t":"2025-10-22T04:00:00Z","v":5839,"vw":160.792162},{"c":161.66,"h":162.0785,"l":160.8065,"n":82,"o":161.06,"t":"2025-10-23T04:00:00Z","v":4405,"vw":161.485057},{"c":162.46,"h":163.18,"l":162.46,"n":91,"o":163.18,"t":"2025-10-24T04:00:00Z","v":5536,"vw":163.038688},{"c":163.36,"h":163.45,"l":162.9295,"n":103,"o":163.45,"t":"2025-10-27T04:00:00Z","v":7627,"vw":163.174709},{"c":161.92,"h":162.94,"l":161.92,"n":76,"o":162.94,"t":"2025-10-28T04:00:00Z","v":3038,"vw":162.088741},{"c":160.51,"h":161.756,"l":160.3336,"n":75,"o":161.68,"t":"2025-10-29T04:00:00Z","v":3759,"vw":161.458434},{"c":159.58,"h":160.89,"l":159.58,"n":74,"o":159.66,"t":"2025-10-30T04:00:00Z","v":3065,"vw":160.250678},{"c":160.59,"h":160.96,"l":159.86,"n":74,"o":159.86,"t":"2025-10-31T04:00:00Z","v":5602,"vw":160.505985},{"c":160.19,"h":160.2025,"l":159,"n":111,"o":159,"t":"2025-11-03T05:00:00Z","v":2923,"vw":160.061954},{"c":158.82,"h":159.075,"l":158.62,"n":119,"o":158.82,"t":"2025-11-04T05:00:00Z","v":4588,"vw":158.847219},{"c":159.77,"h":160.31,"l":158.735,"n":109,"o":158.735,"t":"2025-11-05T05:00:00Z","v":2930,"vw":159.947273},{"c":158.68,"h":159.61,"l":158.4,"n":100,"o":159.61,"t":"2025-11-06T05:00:00Z","v":9421,"vw":158.578165},{"c":159.74,"h":159.74,"l":157.555,"n":137,"o":157.91,"t":"2025-11-07T05:00:00Z","v":4424,"vw":159.040125},{"c":161.03,"h":161.289,"l":159.879,"n":122,"o":160.73,"t":"2025-11-10T05:00:00Z","v":4105,"vw":160.840281},{"c":161.55,"h":161.8911,"l":160.94,"n":99,"o":160.97,"t":"2025-11-11T05:00:00Z","v":3987,"vw":161.688059},{"c":160.54,"h":162.52,"l":160.54,"n":102,"o":162.52,"t":"2025-11-12T05:00:00Z","v":36722,"vw":161.121098},{"c":159.3,"h":161.4818,"l":159.28,"n":80,"o":161.4818,"t":"2025-11-13T05:00:00Z","v":3671,"vw":159.885645},{"c":158.88,"h":159.61,"l":158.29,"n":81,"o":158.33,"t":"2025-11-14T05:00:00Z","v":3153,"vw":159.01143},{"c":156.65,"h":158.77,"l":156.2,"n":171,"o":158.77,"t":"2025-11-17T05:00:00Z","v":7372,"vw":157.492879},{"c":156.47,"h":157.325,"l":155.86,"n":121,"o":156.19,"t":"2025-11-18T05:00:00Z","v":5782,"vw":156.295158},{"c":156.11,"h":156.83,"l":155.5865,"n":156,"o":156.66,"t":"2025-11-19T05:00:00Z","v":8851,"vw":156.207255},{"c":154.0387,"h":157.88,"l":154.0387,"n":131,"o":157.85,"t":"2025-11-20T05:00:00Z","v":2881,"vw":157.088062},{"c":156.59,"h":157.55,"l":154.778,"n":145,"o":154.78,"t":"2025-11-21T05:00:00Z","v":4693,"vw":156.648443},{"c":157.08,"h":158.09,"l":157.08,"n":102,"o":157.17,"t":"2025-11-24T05:00:00Z","v":13780,"vw":157.9445},{"c":160.29,"h":160.29,"l":157.85,"n":113,"o":157.85,"t":"2025-11-25T05:00:00Z","v":5405,"vw":159.66324},{"c":160.95,"h":161.52,"l":160.17,"n":76,"o":160.17,"t":"2025-11-26T05:00:00Z","v":2803,"vw":160.884833},{"c":161.85,"h":161.97,"l":161.5,"n":44,"o":161.52,"t":"2025-11-28T05:00:00Z","v":1478,"vw":161.808126},{"c":160.84,"h":161.84,"l":160.84,"n":117,"o":160.92,"t":"2025-12-01T05:00:00Z","v":3176,"vw":161.352305},{"c":160.96,"h":161.145,"l":160.7065,"n":92,"o":160.99,"t":"2025-12-02T05:00:00Z","v":3247,"vw":160.902204},{"c":163.48,"h":163.48,"l":161.5,"n":121,"o":161.5,"t":"2025-12-03T05:00:00Z","v":4341,"vw":162.447979},{"c":162.53,"h":162.8,"l":162.31,"n":205,"o":162.54,"t":"2025-12-04T05:00:00Z","v":27497,"vw":162.736635},{"c":162.72,"h":163.4677,"l":162.72,"n":69,"o":162.75,"t":"2025-12-05T05:00:00Z","v":5116,"vw":163.118985},{"c":161.84,"h":162.35,"l":161.84,"n":89,"o":162.35,"t":"2025-12-08T05:00:00Z","v":5510,"vw":162.048921},{"c":161.53,"h":162.42,"l":161.53,"n":66,"o":162.02,"t":"2025-12-09T05:00:00Z","v":2580,"vw":161.962805},{"c":163.74,"h":163.871,"l":161.7312,"n":86,"o":161.75,"t":"2025-12-10T05:00:00Z","v":6971,"vw":162.063084},{"c":164.8625,"h":164.9705,"l":164.42,"n":87,"o":164.5092,"t":"2025-12-11T05:00:00Z","v":5719,"vw":164.82484},{"c":163.56,"h":164.044,"l":163.3801,"n":80,"o":164.04,"t":"2025-12-12T05:00:00Z","v":6593,"vw":163.698435},{"c":163.44,"h":164.51,"l":163.153,"n":85,"o":164.51,"t":"2025-12-15T05:00:00Z","v":3086,"vw":163.57496},{"c":161.8163,"h":162.6632,"l":161.29,"n":109,"o":162.6632,"t":"2025-12-16T05:00:00Z","v":4432,"vw":161.761113},{"c":162.18,"h":162.18,"l":161.09,"n":108,"o":161.7899,"t":"2025-12-17T05:00:00Z","v":6006,"vw":161.74446},{"c":161.94,"h":162.61,"l":161.69,"n":98,"o":162.61,"t":"2025-12-18T05:00:00Z","v":9136,"vw":162.063205},{"c":162.41,"h":162.83,"l":161.99,"n":129,"o":161.99,"t":"2025-12-19T05:00:00Z","v":15619,"vw":162.45354},{"c":164.08,"h":164.08,"l":163.01,"n":225,"o":163.01,"t":"2025-12-22T05:00:00Z","v":25820,"vw":163.713995},{"c":163.29,"h":163.55,"l":162.92,"n":91,"o":163.55,"t":"2025-12-23T05:00:00Z","v":4424,"vw":163.193544},{"c":164.13,"h":164.13,"l":164.045,"n":75,"o":164.045,"t":"2025-12-24T05:00:00Z","v":1664,"vw":164.107782},{"c":163.76,"h":163.76,"l":163.396,"n":66,"o":163.6401,"t":"2025-12-26T05:00:00Z","v":1909,"vw":163.634832},{"c":163.73,"h":163.73,"l":163.3037,"n":105,"o":163.48,"t":"2025-12-29T05:00:00Z","v":2570,"vw":163.546861},{"c":163.8,"h":163.8,"l":163.06,"n":130,"o":163.225,"t":"2025-12-30T05:00:00Z","v":5288,"vw":163.475692},{"c":161.57,"h":163.11,"l":161.57,"n":73,"o":163.11,"t":"2025-12-31T05:00:00Z","v":4071,"vw":162.305105},{"c":162.75,"h":162.9039,"l":161.6099,"n":89,"o":161.64,"t":"2026-01-02T05:00:00Z","v":3108,"vw":162.247004},{"c":164.5,"h":164.86,"l":163.21,"n":112,"o":163.21,"t":"2026-01-05T05:00:00Z","v":3468,"vw":164.386252},{"c":166.82,"h":166.82,"l":164.39,"n":136,"o":164.39,"t":"2026-01-06T05:00:00Z","v":14646,"vw":166.28757},{"c":165.13,"h":166.53,"l":165.13,"n":104,"o":166.53,"t":"2026-01-07T05:00:00Z","v":5244,"vw":165.492758},{"c":165.9879,"h":166.25,"l":164.54,"n":104,"o":164.54,"t":"2026-01-08T05:00:00Z","v":3924,"vw":165.939422},{"c":167.17,"h":167.17,"l":166.72,"n":138,"o":167.09,"t":"2026-01-09T05:00:00Z","v":5908,"vw":166.96816},{"c":166.93,"h":166.93,"l":166.1699,"n":100,"o":166.34,"t":"2026-01-12T05:00:00Z","v":2497,"vw":166.701054},{"c":166.7691,"h":167.3184,"l":166.3901,"n":131,"o":167.3184,"t":"2026-01-13T05:00:00Z","v":4960,"vw":166.597601},{"c":166.39,"h":166.49,"l":166.39,"n":127,"o":166.42,"t":"2026-01-14T05:00:00Z","v":3012,"vw":166.398368},{"c":168.24,"h":168.405,"l":167.77,"n":152,"o":167.81,"t":"2026-01-15T05:00:00Z","v":8847,"vw":168.179639},{"c":167.64,"h":168.13,"l":167.6049,"n":133,"o":167.92,"t":"2026-01-16T05:00:00Z","v":3536,"vw":167.819894},{"c":164.74,"h":166.2228,"l":164.74,"n":161,"o":165.5,"t":"2026-01-20T05:00:00Z","v":6120,"vw":165.377526},{"c":167.07,"h":167.41,"l":165.72,"n":110,"o":165.72,"t":"2026-01-21T05:00:00Z","v":3773,"vw":166.798544},{"c":167.37,"h":168.299,"l":167.18,"n":114,"o":167.89,"t":"2026-01-22T05:00:00Z","v":4324,"vw":167.67873},{"c":166.7,"h":166.86,"l":166.3001,"n":86,"o":166.86,"t":"2026-01-23T05:00:00Z","v":2843,"vw":166.543278},{"c":167.01,"h":167.47,"l":166.9288,"n":151,"o":167.08,"t":"2026-01-26T05:00:00Z","v":4697,"vw":167.041939},{"c":166.88,"h":167.03,"l":166.6044,"n":130,"o":167.03,"t":"2026-01-27T05:00:00Z","v":3234,"vw":166.757506},{"c":166.42,"h":167.11,"l":166.3699,"n":105,"o":167.11,"t":"2026-01-28T05:00:00Z","v":9836,"vw":166.606864},{"c":166.03,"h":166.96,"l":165.42,"n":90,"o":166.96,"t":"2026-01-29T05:00:00Z","v":3752,"vw":165.789959},{"c":165.43,"h":165.43,"l":164.485,"n":74,"o":165.33,"t":"2026-01-30T05:00:00Z","v":3452,"vw":165.136355},{"c":165.76,"h":166.027,"l":164.77,"n":110,"o":164.77,"t":"2026-02-02T05:00:00Z","v":2998,"vw":165.676827},{"c":164.89,"h":165.93,"l":164.5,"n":110,"o":165.93,"t":"2026-02-03T05:00:00Z","v":4658,"vw":164.778765},{"c":166.11,"h":166.11,"l":164.92,"n":83,"o":164.92,"t":"2026-02-04T05:00:00Z","v":1538,"vw":165.774651},{"c":164.69,"h":165.55,"l":164.36,"n":83,"o":165.42,"t":"2026-02-05T05:00:00Z","v":2366,"vw":165.118263},{"c":168.22,"h":168.22,"l":165.86,"n":109,"o":165.86,"t":"2026-02-06T05:00:00Z","v":4693,"vw":167.558136},{"c":168,"h":168.515,"l":167.67,"n":104,"o":167.67,"t":"2026-02-09T05:00:00Z","v":3435,"vw":168.15302},{"c":169.24,"h":169.28,"l":168.58,"n":166,"o":168.58,"t":"2026-02-10T05:00:00Z","v":7952,"vw":169.116022},{"c":169.14,"h":169.31,"l":168.42,"n":135,"o":169.31,"t":"2026-02-11T05:00:00Z","v":6079,"vw":168.6445},{"c":166.21,"h":169.85,"l":166.07,"n":148,"o":169.85,"t":"2026-02-12T05:00:00Z","v":5412,"vw":166.947744},{"c":167.89,"h":168.46,"l":166.34,"n":93,"o":166.525,"t":"2026-02-13T05:00:00Z","v":4045,"vw":167.086492},{"c":167.54,"h":167.665,"l":167.28,"n":108,"o":167.28,"t":"2026-02-17T05:00:00Z","v":2348,"vw":167.494975},{"c":168.91,"h":168.9811,"l":168.2059,"n":101,"o":168.97,"t":"2026-02-18T05:00:00Z","v":3261,"vw":168.668636},{"c":168.27,"h":168.27,"l":167.3,"n":83,"o":168.25,"t":"2026-02-19T05:00:00Z","v":2989,"vw":168.053383},{"c":169.09,"h":169.09,"l":167.94,"n":103,"o":167.94,"t":"2026-02-20T05:00:00Z","v":4685,"vw":168.716206},{"c":166.48,"h":168.22,"l":166.17,"n":101,"o":168.22,"t":"2026-02-23T05:00:00Z","v":2224,"vw":166.889545},{"c":168.06,"h":168.08,"l":166.57,"n":87,"o":166.57,"t":"2026-02-24T05:00:00Z","v":12408,"vw":167.914689},{"c":168.27,"h":168.52,"l":167.575,"n":99,"o":168.52,"t":"2026-02-25T05:00:00Z","v":6249,"vw":168.120337},{"c":169.5,"h":169.5,"l":168.7,"n":93,"o":168.7,"t":"2026-02-26T05:00:00Z","v":2889,"vw":169.238397},{"c":169.34,"h":169.34,"l":167.62,"n":99,"o":168.04,"t":"2026-02-27T05:00:00Z","v":4718,"vw":168.576352},{"c":169.15,"h":169.65,"l":168.53,"n":123,"o":168.53,"t":"2026-03-02T05:00:00Z","v":5838,"vw":169.053287},{"c":167.07,"h":167.54,"l":164.865,"n":160,"o":166.25,"t":"2026-03-03T05:00:00Z","v":4113,"vw":166.553455},{"c":167.95,"h":168.155,"l":166.83,"n":188,"o":167.77,"t":"2026-03-04T05:00:00Z","v":9072,"vw":167.580798},{"c":166.14,"h":166.81,"l":165.73,"n":114,"o":166.81,"t":"2026-03-05T05:00:00Z","v":2454,"vw":166.166213},{"c":163.98,"h":163.98,"l":163.13,"n":95,"o":163.13,"t":"2026-03-06T05:00:00Z","v":1584,"vw":163.785714},{"c":164.61,"h":164.61,"l":160.71,"n":184,"o":161.32,"t":"2026-03-09T04:00:00Z","v":10551,"vw":163.512398},{"c":163.29,"h":165.045,"l":163.29,"n":111,"o":164.54,"t":"2026-03-10T04:00:00Z","v":4094,"vw":164.316677},{"c":162.8,"h":163.43,"l":162.39,"n":97,"o":163.26,"t":"2026-03-11T04:00:00Z","v":3740,"vw":163.071851},{"c":160.1,"h":161.62,"l":160.1,"n":106,"o":161.62,"t":"2026-03-12T04:00:00Z","v":8947,"vw":160.777611},{"c":160.04,"h":161.48,"l":160.04,"n":87,"o":161.48,"t":"2026-03-13T04:00:00Z","v":4872,"vw":160.676513},{"c":161.5192,"h":161.9001,"l":161.12,"n":103,"o":161.9001,"t":"2026-03-16T04:00:00Z","v":13362,"vw":161.19297},{"c":161.83,"h":162.41,"l":161.83,"n":108,"o":162.41,"t":"2026-03-17T04:00:00Z","v":3014,"vw":162.159143},{"c":159.66,"h":161.2,"l":159.66,"n":94,"o":161.2,"t":"2026-03-18T04:00:00Z","v":2347,"vw":160.707072},{"c":159.74,"h":159.74,"l":158.6,"n":84,"o":159.04,"t":"2026-03-19T04:00:00Z","v":2008,"vw":159.160458},{"c":157.25,"h":159.54,"l":156.845,"n":105,"o":159.54,"t":"2026-03-20T04:00:00Z","v":4209,"vw":158.699867},{"c":159.04,"h":160.95,"l":159.04,"n":106,"o":159.47,"t":"2026-03-23T04:00:00Z","v":7763,"vw":159.782944},{"c":159.29,"h":159.98,"l":158.01,"n":205,"o":158.01,"t":"2026-03-24T04:00:00Z","v":14477,"vw":159.479711},{"c":160.57,"h":160.75,"l":159.64,"n":166,"o":160.12,"t":"2026-03-25T04:00:00Z","v":53952,"vw":160.361817},{"c":158.18,"h":160.45,"l":158.131,"n":101,"o":159.12,"t":"2026-03-26T04:00:00Z","v":2634,"vw":158.794782},{"c":156.03,"h":157.75,"l":156.03,"n":182,"o":157.75,"t":"2026-03-27T04:00:00Z","v":15021,"vw":157.093338},{"c":155.44,"h":157.54,"l":155.08,"n":186,"o":157.52,"t":"2026-03-30T04:00:00Z","v":9967,"vw":155.980503},{"c":159.46,"h":159.46,"l":156.39,"n":170,"o":157.1,"t":"2026-03-31T04:00:00Z","v":5945,"vw":158.325828},{"c":159.81,"h":160.59,"l":159.78,"n":142,"o":159.78,"t":"2026-04-01T04:00:00Z","v":3420,"vw":160.057077},{"c":160.41,"h":160.41,"l":159.58,"n":139,"o":160.075,"t":"2026-04-02T04:00:00Z","v":6212,"vw":160.115379},{"c":161.0333,"h":161.0333,"l":160.68,"n":112,"o":160.92,"t":"2026-04-06T04:00:00Z","v":2564,"vw":160.88397},{"c":160.13,"h":161.16,"l":159.905,"n":202,"o":160.425,"t":"2026-04-07T04:00:00Z","v":12353,"vw":160.527369},{"c":164.84,"h":164.89,"l":164.11,"n":162,"o":164.22,"t":"2026-04-08T04:00:00Z","v":9752,"vw":164.551982},{"c":164.68,"h":164.98,"l":164.048,"n":126,"o":164.41,"t":"2026-04-09T04:00:00Z","v":5142,"vw":164.63642},{"c":164.05,"h":165.14,"l":163.91,"n":81,"o":165.14,"t":"2026-04-10T04:00:00Z","v":4680,"vw":164.07559},{"c":166.16,"h":166.16,"l":163.69,"n":97,"o":163.69,"t":"2026-04-13T04:00:00Z","v":5466,"vw":165.29},{"c":167.07,"h":167.088,"l":166.39,"n":109,"o":166.39,"t":"2026-04-14T04:00:00Z","v":8831,"vw":166.927556},{"c":167.13,"h":167.26,"l":166.36,"n":160,"o":167.26,"t":"2026-04-15T04:00:00Z","v":10359,"vw":166.84409},{"c":168.16,"h":168.16,"l":167.16,"n":130,"o":167.5,"t":"2026-04-16T04:00:00Z","v":8512,"vw":167.851897},{"c":169.83,"h":170.15,"l":169.68,"n":103,"o":169.68,"t":"2026-04-17T04:00:00Z","v":1770,"vw":169.893366},{"c":170.44,"h":170.44,"l":169.734,"n":172,"o":169.734,"t":"2026-04-20T04:00:00Z","v":4855,"vw":170.30063},{"c":169.47,"h":171.49,"l":169.305,"n":149,"o":171.17,"t":"2026-04-21T04:00:00Z","v":9721,"vw":170.042114},{"c":169.82,"h":170.74,"l":169.44,"n":154,"o":170.74,"t":"2026-04-22T04:00:00Z","v":5230,"vw":169.877542},{"c":169.81,"h":170.29,"l":169.49,"n":102,"o":169.8499,"t":"2026-04-23T04:00:00Z","v":4377,"vw":169.845516},{"c":169.56,"h":170.08,"l":169.27,"n":94,"o":170.08,"t":"2026-04-24T04:00:00Z","v":4751,"vw":169.657857},{"c":169.34,"h":169.5799,"l":169.26,"n":99,"o":169.26,"t":"2026-04-27T04:00:00Z","v":3542,"vw":169.36692},{"c":168.24,"h":168.84,"l":167.7,"n":77,"o":168.84,"t":"2026-04-28T04:00:00Z","v":1885,"vw":168.230442},{"c":167.95,"h":168.27,"l":167.7,"n":74,"o":168.27,"t":"2026-04-29T04:00:00Z","v":7241,"vw":167.75997},{"c":170.59,"h":170.69,"l":168.83,"n":82,"o":168.83,"t":"2026-04-30T04:00:00Z","v":6460,"vw":170.384066},{"c":170.35,"h":171.13,"l":170.35,"n":107,"o":171.13,"t":"2026-05-01T04:00:00Z","v":2488,"vw":170.554305},{"c":169.47,"h":170.31,"l":169.32,"n":114,"o":170.12,"t":"2026-05-04T04:00:00Z","v":3585,"vw":169.59489},{"c":171.07,"h":171.315,"l":170.125,"n":153,"o":170.51,"t":"2026-05-05T04:00:00Z","v":23509,"vw":171.04241},{"c":172.8,"h":173.024,"l":172.27,"n":75,"o":172.27,"t":"2026-05-06T04:00:00Z","v":1890,"vw":172.751928},{"c":170.85,"h":172.02,"l":170.79,"n":91,"o":171.75,"t":"2026-05-07T04:00:00Z","v":3665,"vw":171.408344},{"c":171.36,"h":171.445,"l":170.83,"n":93,"o":171.37,"t":"2026-05-08T04:00:00Z","v":3351,"vw":171.258162},{"c":171.79,"h":172.12,"l":171.65,"n":138,"o":171.74,"t":"2026-05-11T04:00:00Z","v":8307,"vw":171.768388},{"c":171.46,"h":171.5,"l":170.22,"n":92,"o":170.82,"t":"2026-05-12T04:00:00Z","v":2691,"vw":171.050252},{"c":171.02,"h":171.295,"l":170.69,"n":85,"o":170.92,"t":"2026-05-13T04:00:00Z","v":2004,"vw":170.992432},{"c":171.88,"h":172.21,"l":171.28,"n":83,"o":171.28,"t":"2026-05-14T04:00:00Z","v":2492,"vw":171.750379},{"c":169.64,"h":170.64,"l":169.63,"n":134,"o":170.64,"t":"2026-05-15T04:00:00Z","v":13085,"vw":169.958536},{"c":170.13,"h":170.63,"l":169.67,"n":120,"o":170.11,"t":"2026-05-18T04:00:00Z","v":6517,"vw":170.045239},{"c":169.26,"h":169.93,"l":169.07,"n":97,"o":169.07,"t":"2026-05-19T04:00:00Z","v":2489,"vw":169.375623},{"c":171.49,"h":171.49,"l":170.72,"n":81,"o":170.74,"t":"2026-05-20T04:00:00Z","v":3662,"vw":171.169692},{"c":172.19,"h":172.26,"l":170.11,"n":169,"o":170.68,"t":"2026-05-21T04:00:00Z","v":14278,"vw":171.688534},{"c":173.92,"h":174.06,"l":173.24,"n":173,"o":173.85,"t":"2026-05-22T04:00:00Z","v":8574,"vw":173.710147},{"c":175.24,"h":175.36,"l":174.51,"n":130,"o":174.51,"t":"2026-05-26T04:00:00Z","v":6516,"vw":175.190589},{"c":174.7,"h":175.37,"l":174.7,"n":100,"o":175.37,"t":"2026-05-27T04:00:00Z","v":4271,"vw":174.882602},{"c":175.49,"h":175.96,"l":174.56,"n":101,"o":174.87,"t":"2026-05-28T04:00:00Z","v":34774,"vw":175.568332},{"c":175.9135,"h":176.13,"l":175.35,"n":143,"o":175.41,"t":"2026-05-29T04:00:00Z","v":4965,"vw":175.835816},{"c":176.32,"h":176.7,"l":175.13,"n":153,"o":175.13,"t":"2026-06-01T04:00:00Z","v":4476,"vw":175.868235},{"c":176.8,"h":176.8,"l":175.54,"n":123,"o":175.94,"t":"2026-06-02T04:00:00Z","v":4359,"vw":176.432638},{"c":175.6,"h":176.11,"l":175.5218,"n":102,"o":176.11,"t":"2026-06-03T04:00:00Z","v":3863,"vw":175.758436},{"c":176.99,"h":177.11,"l":176.07,"n":99,"o":176.07,"t":"2026-06-04T04:00:00Z","v":3837,"vw":176.881333},{"c":174.15,"h":176.2,"l":174.06,"n":110,"o":176.2,"t":"2026-06-05T04:00:00Z","v":3749,"vw":174.417575},{"c":173.92,"h":175.215,"l":173.92,"n":123,"o":175.17,"t":"2026-06-08T04:00:00Z","v":6843,"vw":174.447465},{"c":175.38,"h":176.31,"l":173.0358,"n":130,"o":176.31,"t":"2026-06-09T04:00:00Z","v":4991,"vw":174.728052},{"c":173.11,"h":175.82,"l":173.11,"n":89,"o":174.82,"t":"2026-06-10T04:00:00Z","v":3160,"vw":174.041877},{"c":175.79,"h":176.1099,"l":173.51,"n":135,"o":173.51,"t":"2026-06-11T04:00:00Z","v":4205,"vw":174.631962},{"c":176.78,"h":176.975,"l":175.87,"n":99,"o":176.42,"t":"2026-06-12T04:00:00Z","v":4243,"vw":176.76274},{"c":177.53,"h":178.335,"l":177.53,"n":92,"o":178.09,"t":"2026-06-15T04:00:00Z","v":3146,"vw":177.980054},{"c":177.21,"h":178.012,"l":177.14,"n":111,"o":177.68,"t":"2026-06-16T04:00:00Z","v":5748,"vw":177.577907},{"c":174.39,"h":177.19,"l":174.39,"n":95,"o":177.14,"t":"2026-06-17T04:00:00Z","v":1657,"vw":175.312323},{"c":175.4,"h":176.09,"l":175.06,"n":148,"o":176.09,"t":"2026-06-18T04:00:00Z","v":4813,"vw":175.682551},{"c":175.38,"h":176.2264,"l":175.075,"n":193,"o":176.2264,"t":"2026-06-22T04:00:00Z","v":21034,"vw":175.3955},{"c":174.71,"h":175.3,"l":173.82,"n":116,"o":173.82,"t":"2026-06-23T04:00:00Z","v":3228,"vw":174.817668},{"c":175.62,"h":176.46,"l":174.62,"n":77,"o":174.62,"t":"2026-06-24T04:00:00Z","v":1991,"vw":175.52135},{"c":176.49,"h":176.83,"l":176.49,"n":78,"o":176.83,"t":"2026-06-25T04:00:00Z","v":826,"vw":176.579048},{"c":177.25,"h":177.25,"l":176.07,"n":109,"o":176.07,"t":"2026-06-26T04:00:00Z","v":3197,"vw":176.707967},{"c":178.04,"h":178.04,"l":176.96,"n":105,"o":177.91,"t":"2026-06-29T04:00:00Z","v":3175,"vw":177.52503},{"c":178.28,"h":178.452,"l":177.67,"n":124,"o":177.79,"t":"2026-06-30T04:00:00Z","v":8702,"vw":178.14479},{"c":177.23,"h":180.025,"l":177.23,"n":145,"o":178.1,"t":"2026-07-01T04:00:00Z","v":11952,"vw":178.447518},{"c":178.07,"h":179.44,"l":178.07,"n":96,"o":179.44,"t":"2026-07-02T04:00:00Z","v":7101,"vw":178.316055},{"c":180.66,"h":180.66,"l":179.83,"n":145,"o":179.83,"t":"2026-07-06T04:00:00Z","v":6337,"vw":180.1911},{"c":179.62,"h":180.71,"l":179.56,"n":96,"o":180.71,"t":"2026-07-07T04:00:00Z","v":1944,"vw":179.790354},{"c":177.5,"h":177.6224,"l":177.12,"n":139,"o":177.13,"t":"2026-07-08T04:00:00Z","v":3595,"vw":177.458558},{"c":178.9,"h":179.41,"l":178.86,"n":84,"o":179.41,"t":"2026-07-09T04:00:00Z","v":2137,"vw":179.179672},{"c":179.36,"h":179.5399,"l":178.94,"n":77,"o":179.325,"t":"2026-07-10T04:00:00Z","v":1647,"vw":179.348567},{"c":179.02,"h":179.44,"l":179.02,"n":83,"o":179.44,"t":"2026-07-13T04:00:00Z","v":1629,"vw":179.126276},{"c":178.69,"h":179.3,"l":178.53,"n":108,"o":179.17,"t":"2026-07-14T04:00:00Z","v":4362,"vw":178.814776},{"c":179.56,"h":179.56,"l":177.84,"n":154,"o":179.09,"t":"2026-07-15T04:00:00Z","v":9916,"vw":178.415987},{"c":179.24,"h":179.28,"l":178.84,"n":283,"o":179.04,"t":"2026-07-16T04:00:00Z","v":12467,"vw":179.060423},{"c":178.06,"h":179.42,"l":177.88,"n":144,"o":178.39,"t":"2026-07-17T04:00:00Z","v":4676,"vw":178.35489},{"c":177.15,"h":178.22,"l":177.15,"n":98,"o":178.22,"t":"2026-07-20T04:00:00Z","v":2086,"vw":177.527161},{"c":177.4644,"h":177.72,"l":177.38,"n":101,"o":177.38,"t":"2026-07-21T04:00:00Z","v":2842,"vw":177.456724},{"c":177.31,"h":178.115,"l":177.08,"n":140,"o":178.115,"t":"2026-07-22T04:00:00Z","v":3520,"vw":177.468893},{"c":176.67,"h":176.67,"l":176.25,"n":84,"o":176.595,"t":"2026-07-23T04:00:00Z","v":2719,"vw":176.492954},{"c":177.78,"h":178.25,"l":177.09,"n":111,"o":177.27,"t":"2026-07-24T04:00:00Z","v":5427,"vw":177.679755},{"c":179.2304,"h":179.275,"l":178.91,"n":116,"o":178.96,"t":"2026-07-27T04:00:00Z","v":3069,"vw":178.951058},{"c":181.05,"h":181.06,"l":179.92,"n":103,"o":179.92,"t":"2026-07-28T04:00:00Z","v":5617,"vw":180.740257},{"c":179.1,"h":180.8,"l":179.1,"n":128,"o":180.8,"t":"2026-07-29T04:00:00Z","v":2633,"vw":179.847466},{"c":179.16,"h":179.16,"l":177.32,"n":95,"o":178.97,"t":"2026-07-30T04:00:00Z","v":4463,"vw":178.576318},{"c":178.53,"h":179.23,"l":178.51,"n":95,"o":179.23,"t":"2026-07-31T04:00:00Z","v":4932,"vw":178.921124},{"c":180.83,"h":180.83,"l":180.1385,"n":89,"o":180.1385,"t":"2026-08-03T04:00:00Z","v":2232,"vw":180.690897},{"c":183.72,"h":183.79,"l":181.62,"n":122,"o":181.69,"t":"2026-08-04T04:00:00Z","v":6419,"vw":183.341489},{"c":182.88,"h":184.419,"l":182.88,"n":125,"o":184.01,"t":"2026-08-05T04:00:00Z","v":3390,"vw":183.364337},{"c":182.35,"h":183.21,"l":181.945,"n":79,"o":183.21,"t":"2026-08-06T04:00:00Z","v":3119,"vw":182.843204},{"c":184.29,"h":184.3199,"l":183.22,"n":148,"o":183.22,"t":"2026-08-07T04:00:00Z","v":4127,"vw":183.81624},{"c":184.26,"h":184.44,"l":184.185,"n":149,"o":184.41,"t":"2026-08-10T04:00:00Z","v":10258,"vw":184.408054},{"c":185.08,"h":185.2,"l":184.35,"n":155,"o":184.35,"t":"2026-08-11T04:00:00Z","v":15100,"vw":185.080405},{"c":185.38,"h":185.51,"l":184.95,"n":113,"o":185.46,"t":"2026-08-12T04:00:00Z","v":2853,"vw":185.304463},{"c":186.93,"h":186.955,"l":185.92,"n":131,"o":185.92,"t":"2026-08-13T04:00:00Z","v":4044,"vw":186.391848},{"c":186.43,"h":187.16,"l":186.43,"n":212,"o":187.16,"t":"2026-08-14T04:00:00Z","v":18774,"vw":186.832077},{"c":185.25,"h":186.2,"l":185.25,"n":181,"o":186.2,"t":"2026-08-17T04:00:00Z","v":5790,"vw":185.909407},{"c":184.111,"h":185.06,"l":184.111,"n":132,"o":185.06,"t":"2026-08-18T04:00:00Z","v":3702,"vw":184.849705},{"c":184.93,"h":185.17,"l":184.93,"n":81,"o":185.17,"t":"2026-08-19T04:00:00Z","v":1891,"vw":185.10472},{"c":184.34,"h":185.05,"l":183.6,"n":101,"o":184.17,"t":"2026-08-20T04:00:00Z","v":6021,"vw":184.200389},{"c":184.89,"h":184.91,"l":184.35,"n":110,"o":184.35,"t":"2026-08-21T04:00:00Z","v":4725,"vw":184.558124},{"c":184.7,"h":184.915,"l":184.37,"n":155,"o":184.57,"t":"2026-08-24T04:00:00Z","v":4083,"vw":184.665799},{"c":184.5321,"h":184.75,"l":184.19,"n":108,"o":184.75,"t":"2026-08-25T04:00:00Z","v":8150,"vw":184.651268},{"c":184.96,"h":185.08,"l":184.69,"n":108,"o":184.695,"t":"2026-08-26T04:00:00Z","v":2465,"vw":184.861789},{"c":185.05,"h":185.05,"l":184.7,"n":127,"o":184.7,"t":"2026-08-27T04:00:00Z","v":6240,"vw":184.937853},{"c":183.85,"h":184.22,"l":183.85,"n":73,"o":184.022,"t":"2026-08-28T04:00:00Z","v":2659,"vw":184.066306},{"c":182.76,"h":183.17,"l":182.76,"n":123,"o":183.17,"t":"2026-08-31T04:00:00Z","v":4337,"vw":182.995143},{"c":180.8,"h":182.54,"l":180.7945,"n":96,"o":182.25,"t":"2026-09-01T04:00:00Z","v":3765,"vw":181.23579},{"c":181.63,"h":181.63,"l":181.1311,"n":91,"o":181.1311,"t":"2026-09-02T04:00:00Z","v":1761,"vw":181.48794},{"c":183.44,"h":183.44,"l":181.92,"n":73,"o":181.92,"t":"2026-09-03T04:00:00Z","v":2933,"vw":183.137897},{"c":182.84,"h":182.86,"l":182.16,"n":118,"o":182.16,"t":"2026-09-04T04:00:00Z","v":4139,"vw":182.597357},{"c":181.07,"h":181.99,"l":181,"n":157,"o":181.99,"t":"2026-09-08T04:00:00Z","v":7441,"vw":181.434133},{"c":179.33,"h":180.62,"l":179.32,"n":114,"o":180.62,"t":"2026-09-09T04:00:00Z","v":2761,"vw":179.985116},{"c":177.9432,"h":178.7699,"l":177.85,"n":139,"o":178.495,"t":"2026-09-10T04:00:00Z","v":4682,"vw":178.056963},{"c":179.22,"h":179.565,"l":179.05,"n":85,"o":179.47,"t":"2026-09-11T04:00:00Z","v":2753,"vw":179.314472},{"c":179.28,"h":179.5801,"l":178.73,"n":159,"o":178.73,"t":"2026-09-14T04:00:00Z","v":9549,"vw":178.923152},{"c":177.46,"h":178.32,"l":177.46,"n":140,"o":178.32,"t":"2026-09-15T04:00:00Z","v":4077,"vw":177.817605},{"c":176.28,"h":177.82,"l":175.6101,"n":88,"o":177.81,"t":"2026-09-16T04:00:00Z","v":1662,"vw":176.470719},{"c":177.41,"h":177.98,"l":177.03,"n":103,"o":177.98,"t":"2026-09-17T04:00:00Z","v":4244,"vw":177.379611},{"c":176.36,"h":176.92,"l":176.31,"n":235,"o":176.92,"t":"2026-09-18T04:00:00Z","v":5895,"vw":176.817182},{"c":177.9,"h":177.955,"l":177.37,"n":174,"o":177.45,"t":"2026-09-21T04:00:00Z","v":4281,"vw":177.68277},{"c":177.91,"h":178.35,"l":177.56,"n":136,"o":178.35,"t":"2026-09-22T04:00:00Z","v":6789,"vw":178.010615},{"c":175.58,"h":177.6,"l":175.58,"n":189,"o":177.39,"t":"2026-09-23T04:00:00Z","v":13931,"vw":176.505035},{"c":176.23,"h":176.74,"l":175.915,"n":152,"o":176.43,"t":"2026-09-24T04:00:00Z","v":13963,"vw":176.322607},{"c":176.76,"h":176.93,"l":175.955,"n":115,"o":176.33,"t":"2026-09-25T04:00:00Z","v":3068,"vw":176.432204},{"c":175.53,"h":176.0756,"l":174.75,"n":158,"o":175.61,"t":"2026-09-28T04:00:00Z","v":5882,"vw":175.490079},{"c":175,"h":175.36,"l":174.26,"n":108,"o":175.36,"t":"2026-09-29T04:00:00Z","v":3967,"vw":174.888861},{"c":173.82,"h":175.22,"l":173.82,"n":135,"o":175.09,"t":"2026-09-30T04:00:00Z","v":10862,"vw":173.958509},{"c":174.9525,"h":174.9525,"l":174.58,"n":103,"o":174.58,"t":"2026-10-01T04:00:00Z","v":12593,"vw":174.816993},{"c":175.51,"h":176.01,"l":175.46,"n":117,"o":176.01,"t":"2026-10-02T04:00:00Z","v":4193,"vw":175.615291},{"c":176.84,"h":177.065,"l":176.7,"n":120,"o":176.7,"t":"2026-10-05T04:00:00Z","v":2118,"vw":176.875642},{"c":177.8,"h":178.3,"l":177.52,"n":125,"o":177.52,"t":"2026-10-06T04:00:00Z","v":6239,"vw":177.837086},{"c":176.36,"h":176.91,"l":176.36,"n":86,"o":176.91,"t":"2026-10-07T04:00:00Z","v":5211,"vw":176.756556},{"c":177.14,"h":177.22,"l":175.86,"n":91,"o":176.1095,"t":"2026-10-08T04:00:00Z","v":2982,"vw":176.332211},{"c":178.38,"h":178.605,"l":177.8619,"n":154,"o":178.03,"t":"2026-10-09T04:00:00Z","v":5554,"vw":178.182914},{"c":178.3,"h":178.46,"l":178.18,"n":89,"o":178.46,"t":"2026-10-12T04:00:00Z","v":2017,"vw":178.283952},{"c":178.12,"h":178.345,"l":177.3906,"n":277,"o":178.01,"t":"2026-10-13T04:00:00Z","v":22050,"vw":177.821954},{"c":176.5267,"h":177.42,"l":176.09,"n":125,"o":177.42,"t":"2026-10-14T04:00:00Z","v":6600,"vw":176.487134},{"c":178.79,"h":178.79,"l":176.88,"n":83,"o":176.88,"t":"2026-10-15T04:00:00Z","v":3827,"vw":177.964723},{"c":177.44,"h":179.37,"l":176.97,"n":324,"o":179.37,"t":"2026-10-16T04:00:00Z","v":7481,"vw":177.44484},{"c":177.04,"h":177.965,"l":177.04,"n":150,"o":177.88,"t":"2026-10-19T04:00:00Z","v":6185,"vw":177.386181},{"c":179.33,"h":179.33,"l":177.5,"n":108,"o":177.5,"t":"2026-10-20T04:00:00Z","v":2419,"vw":178.86169},{"c":180.1942,"h":180.38,"l":179.92,"n":118,"o":179.92,"t":"2026-10-21T04:00:00Z","v":2542,"vw":180.131293},{"c":180.88,"h":180.88,"l":179.465,"n":97,"o":179.465,"t":"2026-10-22T04:00:00Z","v":1521,"vw":180.294367}],"volatilityBars":[{"c":177.6799,"h":177.6799,"l":177.45,"n":6,"o":177.45,"t":"2026-09-21T13:30:00Z","v":1074,"vw":177.471916},{"c":177.37,"h":177.37,"l":177.37,"n":5,"o":177.37,"t":"2026-09-21T14:30:00Z","v":230,"vw":177.37},{"c":177.73,"h":177.73,"l":177.5917,"n":7,"o":177.5917,"t":"2026-09-21T15:30:00Z","v":509,"vw":177.659584},{"c":177.885,"h":177.885,"l":177.885,"n":3,"o":177.885,"t":"2026-09-21T16:00:00Z","v":238,"vw":177.885},{"c":177.955,"h":177.955,"l":177.955,"n":4,"o":177.955,"t":"2026-09-21T16:45:00Z","v":301,"vw":177.955},{"c":177.885,"h":177.885,"l":177.81,"n":6,"o":177.81,"t":"2026-09-21T17:30:00Z","v":523,"vw":177.82504},{"c":177.8,"h":177.836,"l":177.8,"n":6,"o":177.836,"t":"2026-09-21T19:45:00Z","v":353,"vw":177.821511},{"c":177.9,"h":177.9,"l":177.9,"n":3,"o":177.9,"t":"2026-09-21T20:00:00Z","v":273,"vw":177.9},{"c":178.35,"h":178.35,"l":178.35,"n":4,"o":178.35,"t":"2026-09-22T13:30:00Z","v":791,"vw":178.35},{"c":178.08,"h":178.08,"l":178.08,"n":4,"o":178.08,"t":"2026-09-22T13:45:00Z","v":224,"vw":178.08},{"c":178.3,"h":178.3,"l":178.21,"n":4,"o":178.21,"t":"2026-09-22T14:00:00Z","v":282,"vw":178.255},{"c":177.665,"h":177.6805,"l":177.665,"n":3,"o":177.6805,"t":"2026-09-22T14:30:00Z","v":407,"vw":177.674988},{"c":177.61,"h":177.61,"l":177.61,"n":2,"o":177.61,"t":"2026-09-22T15:30:00Z","v":200,"vw":177.61},{"c":177.57,"h":177.57,"l":177.56,"n":7,"o":177.56,"t":"2026-09-22T15:45:00Z","v":395,"vw":177.565},{"c":177.8999,"h":177.9,"l":177.8999,"n":3,"o":177.9,"t":"2026-09-22T16:00:00Z","v":425,"vw":177.89995},{"c":177.8899,"h":177.89,"l":177.8899,"n":4,"o":177.89,"t":"2026-09-22T16:15:00Z","v":1019,"vw":177.88995},{"c":178.08,"h":178.14,"l":178.08,"n":3,"o":178.14,"t":"2026-09-22T17:00:00Z","v":388,"vw":178.109072},{"c":178.005,"h":178.005,"l":178.005,"n":1,"o":178.005,"t":"2026-09-22T17:30:00Z","v":100,"vw":178.005},{"c":178.16,"h":178.16,"l":178.16,"n":2,"o":178.16,"t":"2026-09-22T18:15:00Z","v":200,"vw":178.16},{"c":178.061,"h":178.165,"l":178.061,"n":3,"o":178.165,"t":"2026-09-22T19:30:00Z","v":834,"vw":178.113},{"c":177.91,"h":177.91,"l":177.91,"n":3,"o":177.91,"t":"2026-09-22T20:00:00Z","v":350,"vw":177.91},{"c":177.4,"h":177.405,"l":177.39,"n":4,"o":177.39,"t":"2026-09-23T14:00:00Z","v":301,"vw":177.398333},{"c":177.6,"h":177.6,"l":177.6,"n":2,"o":177.6,"t":"2026-09-23T14:15:00Z","v":105,"vw":177.6},{"c":177.38,"h":177.38,"l":177.38,"n":1,"o":177.38,"t":"2026-09-23T14:30:00Z","v":169,"vw":177.38},{"c":177.58,"h":177.58,"l":177.58,"n":1,"o":177.58,"t":"2026-09-23T15:30:00Z","v":100,"vw":177.58},{"c":177.46,"h":177.46,"l":177.46,"n":1,"o":177.46,"t":"2026-09-23T16:15:00Z","v":100,"vw":177.46},{"c":177.56,"h":177.56,"l":177.56,"n":2,"o":177.56,"t":"2026-09-23T16:30:00Z","v":105,"vw":177.56},{"c":177.36,"h":177.36,"l":177.36,"n":4,"o":177.36,"t":"2026-09-23T16:45:00Z","v":202,"vw":177.36},{"c":177,"h":177,"l":177,"n":3,"o":177,"t":"2026-09-23T18:30:00Z","v":204,"vw":177},{"c":177.1199,"h":177.1199,"l":177,"n":3,"o":177.025,"t":"2026-09-23T18:45:00Z","v":389,"vw":177.050288},{"c":176.82,"h":176.96,"l":176.82,"n":62,"o":176.96,"t":"2026-09-23T19:00:00Z","v":6216,"vw":176.863852},{"c":176.63,"h":176.67,"l":176.63,"n":15,"o":176.67,"t":"2026-09-23T19:45:00Z","v":1052,"vw":176.647154},{"c":175.89,"h":175.89,"l":175.58,"n":6,"o":175.58,"t":"2026-09-23T20:00:00Z","v":4167,"vw":175.587671},{"c":176.53,"h":176.55,"l":176.43,"n":8,"o":176.43,"t":"2026-09-24T13:30:00Z","v":584,"vw":176.471985},{"c":176.6,"h":176.6,"l":176.44,"n":7,"o":176.53,"t":"2026-09-24T13:45:00Z","v":839,"vw":176.536144},{"c":176.09,"h":176.09,"l":175.92,"n":7,"o":175.92,"t":"2026-09-24T15:00:00Z","v":458,"vw":176.04625},{"c":175.915,"h":175.915,"l":175.915,"n":5,"o":175.915,"t":"2026-09-24T15:45:00Z","v":412,"vw":175.915},{"c":176.74,"h":176.74,"l":176.61,"n":3,"o":176.61,"t":"2026-09-24T16:30:00Z","v":213,"vw":176.672802},{"c":176.3,"h":176.3,"l":176.11,"n":12,"o":176.19,"t":"2026-09-24T17:30:00Z","v":1035,"vw":176.188035},{"c":176.2653,"h":176.27,"l":176.261,"n":6,"o":176.27,"t":"2026-09-24T18:15:00Z","v":600,"vw":176.266217},{"c":176.4838,"h":176.51,"l":176.34,"n":11,"o":176.341,"t":"2026-09-24T19:30:00Z","v":1383,"vw":176.419008},{"c":176.27,"h":176.3,"l":176.27,"n":2,"o":176.3,"t":"2026-09-24T19:45:00Z","v":3075,"vw":176.299024},{"c":176.23,"h":176.23,"l":176.23,"n":3,"o":176.23,"t":"2026-09-24T20:00:00Z","v":204,"vw":176.23},{"c":176.39,"h":176.39,"l":176.33,"n":5,"o":176.33,"t":"2026-09-25T13:30:00Z","v":214,"vw":176.358436},{"c":175.965,"h":175.965,"l":175.955,"n":4,"o":175.955,"t":"2026-09-25T14:00:00Z","v":650,"vw":175.963},{"c":176.2,"h":176.2,"l":176.2,"n":1,"o":176.2,"t":"2026-09-25T14:45:00Z","v":100,"vw":176.2},{"c":176.33,"h":176.475,"l":176.33,"n":5,"o":176.475,"t":"2026-09-25T15:30:00Z","v":352,"vw":176.415},{"c":176.93,"h":176.93,"l":176.915,"n":4,"o":176.915,"t":"2026-09-25T16:30:00Z","v":237,"vw":176.921667},{"c":176.69,"h":176.69,"l":176.595,"n":3,"o":176.595,"t":"2026-09-25T19:30:00Z","v":283,"vw":176.63787},{"c":176.76,"h":176.76,"l":176.76,"n":3,"o":176.76,"t":"2026-09-25T20:00:00Z","v":342,"vw":176.76},{"c":175.09,"h":175.61,"l":175.09,"n":8,"o":175.61,"t":"2026-09-28T13:30:00Z","v":433,"vw":175.487934},{"c":175.13,"h":175.13,"l":175.13,"n":1,"o":175.13,"t":"2026-09-28T14:45:00Z","v":171,"vw":175.13},{"c":174.75,"h":174.75,"l":174.75,"n":1,"o":174.75,"t":"2026-09-28T15:15:00Z","v":600,"vw":174.75},{"c":175.24,"h":175.24,"l":175.24,"n":1,"o":175.24,"t":"2026-09-28T16:15:00Z","v":155,"vw":175.24},{"c":175.435,"h":175.69,"l":175.37,"n":4,"o":175.69,"t":"2026-09-28T16:30:00Z","v":785,"vw":175.596414},{"c":176.0755,"h":176.0756,"l":175.36,"n":9,"o":175.36,"t":"2026-09-28T17:00:00Z","v":912,"vw":175.968051},{"c":175.505,"h":175.505,"l":175.505,"n":2,"o":175.505,"t":"2026-09-28T19:15:00Z","v":422,"vw":175.505},{"c":175.53,"h":175.53,"l":175.53,"n":3,"o":175.53,"t":"2026-09-28T20:00:00Z","v":637,"vw":175.53},{"c":175.36,"h":175.36,"l":175.36,"n":4,"o":175.36,"t":"2026-09-29T13:30:00Z","v":1023,"vw":175.36},{"c":174.39,"h":174.39,"l":174.39,"n":2,"o":174.39,"t":"2026-09-29T15:15:00Z","v":101,"vw":174.39},{"c":174.26,"h":174.26,"l":174.26,"n":1,"o":174.26,"t":"2026-09-29T16:00:00Z","v":100,"vw":174.26},{"c":174.37,"h":174.37,"l":174.37,"n":1,"o":174.37,"t":"2026-09-29T17:15:00Z","v":310,"vw":174.37},{"c":174.465,"h":174.465,"l":174.465,"n":1,"o":174.465,"t":"2026-09-29T17:30:00Z","v":539,"vw":174.465},{"c":174.5,"h":174.5,"l":174.5,"n":1,"o":174.5,"t":"2026-09-29T18:00:00Z","v":100,"vw":174.5},{"c":175.0299,"h":175.0299,"l":175.0299,"n":3,"o":175.0299,"t":"2026-09-29T19:30:00Z","v":311,"vw":175.0299},{"c":175,"h":175,"l":175,"n":5,"o":175,"t":"2026-09-29T20:00:00Z","v":356,"vw":175},{"c":175.09,"h":175.09,"l":175.09,"n":2,"o":175.09,"t":"2026-09-30T14:00:00Z","v":139,"vw":175.09},{"c":175.22,"h":175.22,"l":175.22,"n":2,"o":175.22,"t":"2026-09-30T15:15:00Z","v":161,"vw":175.22},{"c":174.91,"h":175,"l":174.91,"n":3,"o":175,"t":"2026-09-30T15:45:00Z","v":310,"vw":174.968065},{"c":173.85,"h":174.39,"l":173.85,"n":11,"o":174.39,"t":"2026-09-30T19:45:00Z","v":2056,"vw":173.93971},{"c":173.82,"h":173.82,"l":173.82,"n":3,"o":173.82,"t":"2026-09-30T20:00:00Z","v":3732,"vw":173.82},{"c":174.7081,"h":174.7081,"l":174.58,"n":7,"o":174.58,"t":"2026-10-01T17:15:00Z","v":1075,"vw":174.652949},{"c":174.835,"h":174.835,"l":174.77,"n":4,"o":174.77,"t":"2026-10-01T18:15:00Z","v":404,"vw":174.8025},{"c":174.84,"h":174.84,"l":174.84,"n":2,"o":174.84,"t":"2026-10-01T18:30:00Z","v":2742,"vw":174.84},{"c":174.83,"h":174.83,"l":174.83,"n":2,"o":174.83,"t":"2026-10-01T19:00:00Z","v":7561,"vw":174.83},{"c":176.01,"h":176.01,"l":176.01,"n":3,"o":176.01,"t":"2026-10-02T13:30:00Z","v":347,"vw":176.01},{"c":175.6,"h":175.6,"l":175.6,"n":1,"o":175.6,"t":"2026-10-02T16:30:00Z","v":420,"vw":175.6},{"c":175.575,"h":175.575,"l":175.575,"n":1,"o":175.575,"t":"2026-10-02T16:45:00Z","v":269,"vw":175.575},{"c":175.52,"h":175.52,"l":175.52,"n":3,"o":175.52,"t":"2026-10-02T17:30:00Z","v":107,"vw":175.52},{"c":175.46,"h":175.47,"l":175.46,"n":11,"o":175.46,"t":"2026-10-02T18:15:00Z","v":917,"vw":175.465},{"c":175.6999,"h":175.6999,"l":175.62,"n":2,"o":175.62,"t":"2026-10-02T18:45:00Z","v":793,"vw":175.689522},{"c":175.63,"h":175.63,"l":175.63,"n":6,"o":175.63,"t":"2026-10-02T19:30:00Z","v":201,"vw":175.63},{"c":175.51,"h":175.51,"l":175.51,"n":3,"o":175.51,"t":"2026-10-02T20:00:00Z","v":472,"vw":175.51},{"c":176.7,"h":176.7,"l":176.7,"n":4,"o":176.7,"t":"2026-10-05T17:00:00Z","v":177,"vw":176.7},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-10-05T18:15:00Z","v":147,"vw":177},{"c":177.065,"h":177.065,"l":177.065,"n":3,"o":177.065,"t":"2026-10-05T19:30:00Z","v":188,"vw":177.065},{"c":176.84,"h":176.84,"l":176.84,"n":5,"o":176.84,"t":"2026-10-05T20:00:00Z","v":736,"vw":176.84},{"c":177.52,"h":177.52,"l":177.52,"n":6,"o":177.52,"t":"2026-10-06T13:30:00Z","v":287,"vw":177.52},{"c":177.93,"h":177.93,"l":177.93,"n":3,"o":177.93,"t":"2026-10-06T14:45:00Z","v":445,"vw":177.93},{"c":178.225,"h":178.3,"l":178.225,"n":4,"o":178.3,"t":"2026-10-06T16:00:00Z","v":485,"vw":178.250432},{"c":177.855,"h":177.855,"l":177.805,"n":2,"o":177.805,"t":"2026-10-06T17:15:00Z","v":396,"vw":177.828359},{"c":177.84,"h":177.84,"l":177.84,"n":2,"o":177.84,"t":"2026-10-06T17:45:00Z","v":182,"vw":177.84},{"c":177.86,"h":177.93,"l":177.86,"n":3,"o":177.93,"t":"2026-10-06T18:15:00Z","v":234,"vw":177.895},{"c":177.73,"h":177.9,"l":177.721,"n":20,"o":177.721,"t":"2026-10-06T18:45:00Z","v":1721,"vw":177.794175},{"c":177.82,"h":177.82,"l":177.82,"n":1,"o":177.82,"t":"2026-10-06T19:15:00Z","v":100,"vw":177.82},{"c":177.84,"h":177.84,"l":177.67,"n":15,"o":177.69,"t":"2026-10-06T19:30:00Z","v":1215,"vw":177.738296},{"c":177.8,"h":177.8,"l":177.8,"n":3,"o":177.8,"t":"2026-10-06T20:00:00Z","v":667,"vw":177.8},{"c":176.91,"h":176.91,"l":176.91,"n":3,"o":176.91,"t":"2026-10-07T13:30:00Z","v":569,"vw":176.91},{"c":176.78,"h":176.78,"l":176.78,"n":1,"o":176.78,"t":"2026-10-07T18:15:00Z","v":3241,"vw":176.78},{"c":176.36,"h":176.36,"l":176.36,"n":5,"o":176.36,"t":"2026-10-07T20:00:00Z","v":415,"vw":176.36},{"c":176.1095,"h":176.1095,"l":176.1095,"n":2,"o":176.1095,"t":"2026-10-08T15:00:00Z","v":199,"vw":176.1095},{"c":175.86,"h":175.86,"l":175.86,"n":1,"o":175.86,"t":"2026-10-08T15:45:00Z","v":650,"vw":175.86},{"c":176.16,"h":176.16,"l":176.16,"n":1,"o":176.16,"t":"2026-10-08T16:15:00Z","v":100,"vw":176.16},{"c":176.3099,"h":176.31,"l":176.3099,"n":4,"o":176.31,"t":"2026-10-08T17:00:00Z","v":451,"vw":176.30995},{"c":177.22,"h":177.22,"l":177.22,"n":5,"o":177.22,"t":"2026-10-08T19:30:00Z","v":298,"vw":177.22},{"c":177.14,"h":177.14,"l":177.14,"n":3,"o":177.14,"t":"2026-10-08T20:00:00Z","v":359,"vw":177.14},{"c":178.03,"h":178.06,"l":178.03,"n":5,"o":178.03,"t":"2026-10-09T14:15:00Z","v":440,"vw":178.0375},{"c":177.8619,"h":177.93,"l":177.8619,"n":3,"o":177.93,"t":"2026-10-09T14:30:00Z","v":212,"vw":177.89595},{"c":178.07,"h":178.07,"l":178.0301,"n":17,"o":178.07,"t":"2026-10-09T15:30:00Z","v":1684,"vw":178.056872},{"c":178.19,"h":178.19,"l":178.16,"n":12,"o":178.16,"t":"2026-10-09T16:45:00Z","v":878,"vw":178.17},{"c":178.33,"h":178.33,"l":178.21,"n":26,"o":178.21,"t":"2026-10-09T17:00:00Z","v":494,"vw":178.287143},{"c":178.28,"h":178.28,"l":178.28,"n":20,"o":178.28,"t":"2026-10-09T17:15:00Z","v":404,"vw":178.28},{"c":178.445,"h":178.445,"l":178.445,"n":2,"o":178.445,"t":"2026-10-09T18:30:00Z","v":362,"vw":178.445},{"c":178.58,"h":178.58,"l":178.58,"n":3,"o":178.58,"t":"2026-10-09T19:15:00Z","v":201,"vw":178.58},{"c":178.605,"h":178.605,"l":178.605,"n":1,"o":178.605,"t":"2026-10-09T19:30:00Z","v":149,"vw":178.605},{"c":178.38,"h":178.38,"l":178.38,"n":1,"o":178.38,"t":"2026-10-09T20:00:00Z","v":315,"vw":178.38},{"c":178.46,"h":178.46,"l":178.46,"n":1,"o":178.46,"t":"2026-10-12T14:00:00Z","v":100,"vw":178.46},{"c":178.3601,"h":178.3601,"l":178.36,"n":2,"o":178.36,"t":"2026-10-12T18:00:00Z","v":200,"vw":178.36005},{"c":178.23,"h":178.23,"l":178.23,"n":3,"o":178.23,"t":"2026-10-12T18:30:00Z","v":162,"vw":178.23},{"c":178.18,"h":178.18,"l":178.18,"n":4,"o":178.18,"t":"2026-10-12T19:30:00Z","v":376,"vw":178.18},{"c":178.3,"h":178.3,"l":178.3,"n":3,"o":178.3,"t":"2026-10-12T20:00:00Z","v":262,"vw":178.3},{"c":177.9,"h":178.01,"l":177.9,"n":2,"o":178.01,"t":"2026-10-13T13:45:00Z","v":200,"vw":177.955},{"c":177.595,"h":177.595,"l":177.53,"n":2,"o":177.53,"t":"2026-10-13T14:00:00Z","v":200,"vw":177.5625},{"c":177.755,"h":177.795,"l":177.68,"n":4,"o":177.68,"t":"2026-10-13T14:15:00Z","v":400,"vw":177.755},{"c":177.63,"h":177.63,"l":177.49,"n":4,"o":177.49,"t":"2026-10-13T14:30:00Z","v":400,"vw":177.552925},{"c":177.6124,"h":177.6124,"l":177.525,"n":7,"o":177.6,"t":"2026-10-13T14:45:00Z","v":601,"vw":177.583117},{"c":177.725,"h":177.725,"l":177.54,"n":12,"o":177.63,"t":"2026-10-13T15:00:00Z","v":705,"vw":177.629529},{"c":177.5402,"h":177.7302,"l":177.51,"n":8,"o":177.7302,"t":"2026-10-13T15:15:00Z","v":800,"vw":177.618963},{"c":177.47,"h":177.58,"l":177.47,"n":13,"o":177.47,"t":"2026-10-13T15:30:00Z","v":1101,"vw":177.49363},{"c":177.54,"h":177.5441,"l":177.3906,"n":17,"o":177.5124,"t":"2026-10-13T15:45:00Z","v":1500,"vw":177.490554},{"c":177.7,"h":177.71,"l":177.531,"n":19,"o":177.62,"t":"2026-10-13T16:00:00Z","v":1861,"vw":177.616456},{"c":177.805,"h":177.805,"l":177.7,"n":12,"o":177.7,"t":"2026-10-13T16:15:00Z","v":942,"vw":177.759571},{"c":177.93,"h":177.93,"l":177.93,"n":2,"o":177.93,"t":"2026-10-13T16:45:00Z","v":105,"vw":177.93},{"c":178.23,"h":178.28,"l":178.23,"n":11,"o":178.25,"t":"2026-10-13T18:45:00Z","v":1512,"vw":178.249993},{"c":178.345,"h":178.345,"l":178.345,"n":1,"o":178.345,"t":"2026-10-13T19:00:00Z","v":100,"vw":178.345},{"c":178.14,"h":178.14,"l":178.11,"n":7,"o":178.11,"t":"2026-10-13T19:45:00Z","v":495,"vw":178.120392},{"c":178.12,"h":178.12,"l":178.12,"n":3,"o":178.12,"t":"2026-10-13T20:00:00Z","v":3123,"vw":178.12},{"c":177.42,"h":177.42,"l":177.42,"n":1,"o":177.42,"t":"2026-10-14T13:30:00Z","v":1489,"vw":177.42},{"c":176.9299,"h":176.9299,"l":176.9299,"n":2,"o":176.9299,"t":"2026-10-14T14:00:00Z","v":130,"vw":176.9299},{"c":176.1,"h":176.1,"l":176.1,"n":1,"o":176.1,"t":"2026-10-14T16:15:00Z","v":100,"vw":176.1},{"c":176.11,"h":176.11,"l":176.09,"n":42,"o":176.11,"t":"2026-10-14T19:00:00Z","v":3709,"vw":176.101192},{"c":176.41,"h":176.41,"l":176.41,"n":1,"o":176.41,"t":"2026-10-14T19:30:00Z","v":199,"vw":176.41},{"c":176.88,"h":176.88,"l":176.88,"n":5,"o":176.88,"t":"2026-10-15T13:30:00Z","v":1019,"vw":176.88},{"c":177.37,"h":177.37,"l":177.37,"n":1,"o":177.37,"t":"2026-10-15T14:15:00Z","v":100,"vw":177.37},{"c":177.85,"h":177.85,"l":177.85,"n":1,"o":177.85,"t":"2026-10-15T16:15:00Z","v":100,"vw":177.85},{"c":177.93,"h":177.93,"l":177.93,"n":2,"o":177.93,"t":"2026-10-15T16:45:00Z","v":122,"vw":177.93},{"c":178.32,"h":178.32,"l":178.32,"n":1,"o":178.32,"t":"2026-10-15T17:30:00Z","v":146,"vw":178.32},{"c":178.37,"h":178.37,"l":178.335,"n":8,"o":178.335,"t":"2026-10-15T18:45:00Z","v":367,"vw":178.3525},{"c":178.65,"h":178.65,"l":178.65,"n":1,"o":178.65,"t":"2026-10-15T19:00:00Z","v":973,"vw":178.65},{"c":178.79,"h":178.79,"l":178.79,"n":3,"o":178.79,"t":"2026-10-15T20:00:00Z","v":334,"vw":178.79},{"c":179.37,"h":179.37,"l":179.37,"n":1,"o":179.37,"t":"2026-10-16T13:30:00Z","v":312,"vw":179.37},{"c":178.69,"h":178.69,"l":178.69,"n":1,"o":178.69,"t":"2026-10-16T15:00:00Z","v":203,"vw":178.69},{"c":178.459,"h":178.459,"l":178.459,"n":1,"o":178.459,"t":"2026-10-16T15:45:00Z","v":125,"vw":178.459},{"c":177.14,"h":177.21,"l":176.97,"n":34,"o":176.97,"t":"2026-10-16T18:30:00Z","v":4328,"vw":177.186337},{"c":177.1601,"h":177.1601,"l":177.1601,"n":1,"o":177.1601,"t":"2026-10-16T19:15:00Z","v":115,"vw":177.1601},{"c":177.63,"h":177.63,"l":177.59,"n":12,"o":177.59,"t":"2026-10-16T19:45:00Z","v":1000,"vw":177.61},{"c":177.44,"h":177.44,"l":177.44,"n":1,"o":177.44,"t":"2026-10-16T20:00:00Z","v":387,"vw":177.44},{"c":177.88,"h":177.88,"l":177.88,"n":4,"o":177.88,"t":"2026-10-19T13:30:00Z","v":465,"vw":177.88},{"c":177.965,"h":177.965,"l":177.965,"n":1,"o":177.965,"t":"2026-10-19T15:15:00Z","v":168,"vw":177.965},{"c":177.895,"h":177.895,"l":177.895,"n":2,"o":177.895,"t":"2026-10-19T15:30:00Z","v":171,"vw":177.895},{"c":177.81,"h":177.95,"l":177.81,"n":6,"o":177.95,"t":"2026-10-19T15:45:00Z","v":393,"vw":177.898889},{"c":177.375,"h":177.375,"l":177.375,"n":1,"o":177.375,"t":"2026-10-19T17:15:00Z","v":143,"vw":177.375},{"c":177.3607,"h":177.3607,"l":177.32,"n":6,"o":177.32,"t":"2026-10-19T17:45:00Z","v":490,"vw":177.34035},{"c":177.33,"h":177.34,"l":177.33,"n":20,"o":177.34,"t":"2026-10-19T18:15:00Z","v":1965,"vw":177.335555},{"c":177.455,"h":177.455,"l":177.455,"n":3,"o":177.455,"t":"2026-10-19T19:30:00Z","v":195,"vw":177.455},{"c":177.23,"h":177.23,"l":177.23,"n":3,"o":177.23,"t":"2026-10-19T19:45:00Z","v":482,"vw":177.23},{"c":177.04,"h":177.04,"l":177.04,"n":3,"o":177.04,"t":"2026-10-19T20:00:00Z","v":1142,"vw":177.04},{"c":177.5,"h":177.5,"l":177.5,"n":3,"o":177.5,"t":"2026-10-20T13:30:00Z","v":258,"vw":177.5},{"c":178.9801,"h":178.9801,"l":178.98,"n":3,"o":178.98,"t":"2026-10-20T16:45:00Z","v":201,"vw":178.98005},{"c":178.87,"h":178.87,"l":178.87,"n":2,"o":178.87,"t":"2026-10-20T17:00:00Z","v":101,"vw":178.87},{"c":179.245,"h":179.245,"l":179.245,"n":1,"o":179.245,"t":"2026-10-20T19:00:00Z","v":126,"vw":179.245},{"c":179.09,"h":179.09,"l":179.09,"n":1,"o":179.09,"t":"2026-10-20T19:15:00Z","v":210,"vw":179.09},{"c":179.095,"h":179.095,"l":179.095,"n":4,"o":179.095,"t":"2026-10-20T19:30:00Z","v":351,"vw":179.095},{"c":179.33,"h":179.33,"l":179.33,"n":3,"o":179.33,"t":"2026-10-20T20:00:00Z","v":359,"vw":179.33},{"c":179.92,"h":179.92,"l":179.92,"n":3,"o":179.92,"t":"2026-10-21T13:30:00Z","v":381,"vw":179.92},{"c":180.38,"h":180.38,"l":180.38,"n":1,"o":180.38,"t":"2026-10-21T16:30:00Z","v":100,"vw":180.38},{"c":180.28,"h":180.28,"l":180.28,"n":1,"o":180.28,"t":"2026-10-21T17:15:00Z","v":220,"vw":180.28},{"c":180.29,"h":180.3,"l":180.29,"n":3,"o":180.3,"t":"2026-10-21T17:30:00Z","v":251,"vw":180.295},{"c":180.1505,"h":180.18,"l":180.04,"n":6,"o":180.04,"t":"2026-10-21T19:30:00Z","v":609,"vw":180.109161},{"c":179.465,"h":179.465,"l":179.465,"n":1,"o":179.465,"t":"2026-10-22T14:45:00Z","v":100,"vw":179.465},{"c":180.07,"h":180.07,"l":180.07,"n":6,"o":180.07,"t":"2026-10-22T18:15:00Z","v":535,"vw":180.07},{"c":180.255,"h":180.255,"l":180.255,"n":2,"o":180.255,"t":"2026-10-22T19:45:00Z","v":124,"vw":180.255},{"c":180.88,"h":180.88,"l":180.88,"n":4,"o":180.88,"t":"2026-10-22T20:00:00Z","v":306,"vw":180.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6797774278421442,"strike":189.48396010495688,"iv":0.14662925650631473,"gamma":0.029281474631825215,"theta":-0.03377472624940545,"vega":0.11314192029877333,"rho":0.018452819734616484,"breakevenPct":5.132539547102509},{"delta":0.2,"premium":1.0809867308387529,"strike":188.90038293696182,"iv":0.16791548898158268,"gamma":0.030644362532104466,"theta":-0.04610281703083482,"vega":0.13575727150176115,"rho":0.02517387888775414,"breakevenPct":5.031716976891066},{"delta":0.25,"premium":1.482196033835361,"strike":188.31680576896676,"iv":0.1892017214568506,"gamma":0.03200725043238371,"theta":-0.05843090781226417,"vega":0.15837262270474897,"rho":0.031894938040891795,"breakevenPct":4.930894406679624},{"delta":0.3,"premium":1.757194920114558,"strike":186.85610159770883,"iv":0.1863049599920081,"gamma":0.03665632565960969,"theta":-0.06342564592141099,"vega":0.17709811990436844,"rho":0.03843003680836578,"breakevenPct":4.275374014718821},{"delta":0.35,"premium":1.9058093338166235,"strike":184.9612711078892,"iv":0.1628644886389367,"gamma":0.044641810014712666,"theta":-0.060623468087608455,"vega":0.18867899724908668,"rho":0.044771622066688936,"breakevenPct":3.309973707267697},{"delta":0.4,"premium":2.103721765722924,"strike":183.6418548951805,"iv":0.14859750004219552,"gamma":0.051065246870252344,"theta":-0.05906968207520721,"vega":0.1965665691408209,"rho":0.05120645241802703,"breakevenPct":2.6899472915211398},{"delta":0.45,"premium":2.309563362683243,"strike":182.56174654926704,"iv":0.13682211182251938,"gamma":0.05673629883304281,"theta":-0.057274837292847096,"vega":0.20122226743305793,"rho":0.0576958321658224,"breakevenPct":2.206606541325888},{"delta":0.5,"premium":2.458847623955631,"strike":181.64609504177477,"iv":0.12419755261342208,"gamma":0.06329356675472671,"theta":-0.053792688173823114,"vega":0.20281258686264508,"rho":0.06441701526173892,"breakevenPct":1.7829183247072005},{"delta":0.55,"premium":2.499191750278707,"strike":180.86176142697883,"iv":0.1078767001114827,"gamma":0.07196209587513937,"theta":-0.04787380156075808,"vega":0.20117290969899665,"rho":0.07126996218805459,"breakevenPct":1.3716017123272473},{"delta":0.6,"premium":2.596739130434783,"strike":180.30434782608697,"iv":0.09689565217391304,"gamma":0.07826086956521738,"theta":-0.04413913043478261,"vega":0.19582173913043477,"rho":0.07783650566986235,"breakevenPct":1.1173634213410801},{"delta":0.65,"premium":2.822178398058253,"strike":179.7245145631068,"iv":0.09040412621359223,"gamma":0.0799644417475728,"theta":-0.04160412621359223,"vega":0.18785861650485436,"rho":0.08467203872245684,"breakevenPct":0.9214357370439288},{"delta":0.7,"premium":3.201425970873786,"strike":179.11771844660194,"iv":0.0893118932038835,"gamma":0.07614162621359223,"theta":-0.0405118932038835,"vega":0.17675424757281555,"rho":0.09183107024564502,"breakevenPct":0.7956349057251981},{"delta":0.75,"premium":3.607142857142857,"strike":178.5079365079365,"iv":0.08708253968253968,"gamma":0.07087301587301587,"theta":-0.038380952380952384,"vega":0.1606746031746032,"rho":0.09908006904545727,"breakevenPct":0.6828169864437013},{"delta":0.8,"premium":4.326285491120336,"strike":177.4809855294892,"iv":0.0904700368424071,"gamma":0.06144852607357311,"theta":-0.033221681845715875,"vega":0.14253122477909566,"rho":0.10740078673247312,"breakevenPct":0.5126443059539615},{"delta":0.85,"premium":5.914988483639193,"strike":175.3941311957186,"iv":0.10663402711980682,"gamma":0.04277648454150074,"theta":-0.02178266048031947,"vega":0.1182739542421432,"rho":0.1172072606570393,"breakevenPct":0.23723998195366888},{"delta":0.9,"premium":9.077561423659093,"strike":172.46007993139816,"iv":0.1423726452748363,"gamma":0.025102465032558034,"theta":-0.031082869419563196,"vega":0.0886202059764508,"rho":0.12115097420637724,"breakevenPct":0.36357881195116115}],"put":[{"delta":0.2,"premium":1.8982673230685563,"strike":168.96534646137113,"iv":0.319567928821317,"gamma":0.017196198484547825,"theta":-0.07400389358189313,"vega":0.1426330762928412,"rho":-0.0319050761757152,"breakevenPct":7.636510870022906},{"delta":0.25,"premium":2.1026563388194894,"strike":173.05312677638977,"iv":0.266388670788896,"gamma":0.023418101375751937,"theta":-0.06862245981797449,"vega":0.16189275983505397,"rho":-0.03985018882012369,"breakevenPct":5.489567427260999},{"delta":0.3,"premium":2.3280212112029712,"strike":175.78021211202972,"iv":0.2319452846670239,"gamma":0.02943551628728735,"theta":-0.06392218875425017,"vega":0.177087884999665,"rho":-0.04778935550433167,"breakevenPct":4.106484464381495},{"delta":0.35,"premium":2.4905688223710563,"strike":177.8113764474211,"iv":0.20125824918192323,"gamma":0.03612848607237761,"theta":-0.058255350402668,"vega":0.18871956352165026,"rho":-0.05534697201156731,"breakevenPct":3.073414625691026},{"delta":0.4,"premium":2.7800902061855672,"strike":179.29123711340208,"iv":0.18558659793814433,"gamma":0.04078634020618557,"theta":-0.05491752577319588,"vega":0.19673969072164949,"rho":-0.063067919203417,"breakevenPct":2.4153323157803466},{"delta":0.45,"premium":3.184302325581396,"strike":180.52325581395348,"iv":0.17842093023255814,"gamma":0.04343255813953489,"theta":-0.05287209302325581,"vega":0.20146511627906977,"rho":-0.07078837758342706,"breakevenPct":1.957677195725287},{"delta":0.5,"premium":3.784722222222222,"strike":181.68287037037038,"iv":0.17980462962962962,"gamma":0.04341712962962963,"theta":-0.052846296296296294,"vega":0.20314143518518518,"rho":-0.07845419188830675,"breakevenPct":1.6485249070388346},{"delta":0.55,"premium":4.390331807780321,"strike":182.83066361556064,"iv":0.17904027459954233,"gamma":0.043349199084668194,"theta":-0.051106407322654465,"vega":0.20163867276887873,"rho":-0.08611539013891545,"breakevenPct":1.3487771960524486},{"delta":0.6,"premium":5.335616438356163,"strike":184.15068493150685,"iv":0.1871794520547945,"gamma":0.04054246575342466,"theta":-0.05129178082191781,"vega":0.19688219178082192,"rho":-0.09382746468142318,"breakevenPct":1.1416030002483968},{"delta":0.65,"premium":6.781081081081082,"strike":185.85135135135135,"iv":0.20520000000000002,"gamma":0.03535675675675676,"theta":-0.05341486486486487,"vega":0.1888027027027027,"rho":-0.10176327169205775,"breakevenPct":1.0005140036099784},{"delta":0.7,"premium":8.838297872340425,"strike":188.1418439716312,"iv":0.23057163120567375,"gamma":0.029587943262411348,"theta":-0.05589787234042553,"vega":0.17723262411347518,"rho":-0.11012112291064707,"breakevenPct":0.8715468270174731}]},"raw":{"call":[{"delta":0.15,"premium":0.6797774278421442,"strike":189.48396010495688,"iv":0.14662925650631473,"gamma":0.029281474631825215,"theta":-0.03377472624940545,"vega":0.11314192029877333,"rho":0.018452819734616484,"breakevenPct":5.132539547102509},{"delta":0.2,"premium":1.0809867308387529,"strike":188.90038293696182,"iv":0.16791548898158268,"gamma":0.030644362532104466,"theta":-0.04610281703083482,"vega":0.13575727150176115,"rho":0.02517387888775414,"breakevenPct":5.031716976891066},{"delta":0.25,"premium":1.482196033835361,"strike":188.31680576896676,"iv":0.1892017214568506,"gamma":0.03200725043238371,"theta":-0.05843090781226417,"vega":0.15837262270474897,"rho":0.031894938040891795,"breakevenPct":4.930894406679624},{"delta":0.3,"premium":1.757194920114558,"strike":186.85610159770883,"iv":0.1863049599920081,"gamma":0.03665632565960969,"theta":-0.06342564592141099,"vega":0.17709811990436844,"rho":0.03843003680836578,"breakevenPct":4.275374014718821},{"delta":0.35,"premium":1.9058093338166235,"strike":184.9612711078892,"iv":0.1628644886389367,"gamma":0.044641810014712666,"theta":-0.060623468087608455,"vega":0.18867899724908668,"rho":0.044771622066688936,"breakevenPct":3.309973707267697},{"delta":0.4,"premium":2.103721765722924,"strike":183.6418548951805,"iv":0.14859750004219552,"gamma":0.051065246870252344,"theta":-0.05906968207520721,"vega":0.1965665691408209,"rho":0.05120645241802703,"breakevenPct":2.6899472915211398},{"delta":0.45,"premium":2.309563362683243,"strike":182.56174654926704,"iv":0.13682211182251938,"gamma":0.05673629883304281,"theta":-0.057274837292847096,"vega":0.20122226743305793,"rho":0.0576958321658224,"breakevenPct":2.206606541325888},{"delta":0.5,"premium":2.458847623955631,"strike":181.64609504177477,"iv":0.12419755261342208,"gamma":0.06329356675472671,"theta":-0.053792688173823114,"vega":0.20281258686264508,"rho":0.06441701526173892,"breakevenPct":1.7829183247072005},{"delta":0.55,"premium":2.499191750278707,"strike":180.86176142697883,"iv":0.1078767001114827,"gamma":0.07196209587513937,"theta":-0.04787380156075808,"vega":0.20117290969899665,"rho":0.07126996218805459,"breakevenPct":1.3716017123272473},{"delta":0.6,"premium":2.596739130434783,"strike":180.30434782608697,"iv":0.09689565217391304,"gamma":0.07826086956521738,"theta":-0.04413913043478261,"vega":0.19582173913043477,"rho":0.07783650566986235,"breakevenPct":1.1173634213410801},{"delta":0.65,"premium":2.822178398058253,"strike":179.7245145631068,"iv":0.09040412621359223,"gamma":0.0799644417475728,"theta":-0.04160412621359223,"vega":0.18785861650485436,"rho":0.08467203872245684,"breakevenPct":0.9214357370439288},{"delta":0.7,"premium":3.201425970873786,"strike":179.11771844660194,"iv":0.0893118932038835,"gamma":0.07614162621359223,"theta":-0.0405118932038835,"vega":0.17675424757281555,"rho":0.09183107024564502,"breakevenPct":0.7956349057251981},{"delta":0.75,"premium":3.607142857142857,"strike":178.5079365079365,"iv":0.08708253968253968,"gamma":0.07087301587301587,"theta":-0.038380952380952384,"vega":0.1606746031746032,"rho":0.09908006904545727,"breakevenPct":0.6828169864437013},{"delta":0.8,"premium":4.326285491120336,"strike":177.4809855294892,"iv":0.0904700368424071,"gamma":0.06144852607357311,"theta":-0.033221681845715875,"vega":0.14253122477909566,"rho":0.10740078673247312,"breakevenPct":0.5126443059539615},{"delta":0.85,"premium":5.914988483639193,"strike":175.3941311957186,"iv":0.10663402711980682,"gamma":0.04277648454150074,"theta":-0.02178266048031947,"vega":0.1182739542421432,"rho":0.1172072606570393,"breakevenPct":0.23723998195366888},{"delta":0.9,"premium":9.077561423659093,"strike":172.46007993139816,"iv":0.1423726452748363,"gamma":0.025102465032558034,"theta":-0.031082869419563196,"vega":0.0886202059764508,"rho":0.12115097420637724,"breakevenPct":0.36357881195116115}],"put":[{"delta":0.2,"premium":1.8982673230685563,"strike":168.96534646137113,"iv":0.319567928821317,"gamma":0.017196198484547825,"theta":-0.07400389358189313,"vega":0.1426330762928412,"rho":-0.0319050761757152,"breakevenPct":7.636510870022906},{"delta":0.25,"premium":2.1026563388194894,"strike":173.05312677638977,"iv":0.266388670788896,"gamma":0.023418101375751937,"theta":-0.06862245981797449,"vega":0.16189275983505397,"rho":-0.03985018882012369,"breakevenPct":5.489567427260999},{"delta":0.3,"premium":2.3280212112029712,"strike":175.78021211202972,"iv":0.2319452846670239,"gamma":0.02943551628728735,"theta":-0.06392218875425017,"vega":0.177087884999665,"rho":-0.04778935550433167,"breakevenPct":4.106484464381495},{"delta":0.35,"premium":2.4905688223710563,"strike":177.8113764474211,"iv":0.20125824918192323,"gamma":0.03612848607237761,"theta":-0.058255350402668,"vega":0.18871956352165026,"rho":-0.05534697201156731,"breakevenPct":3.073414625691026},{"delta":0.4,"premium":2.7800902061855672,"strike":179.29123711340208,"iv":0.18558659793814433,"gamma":0.04078634020618557,"theta":-0.05491752577319588,"vega":0.19673969072164949,"rho":-0.063067919203417,"breakevenPct":2.4153323157803466},{"delta":0.45,"premium":3.184302325581396,"strike":180.52325581395348,"iv":0.17842093023255814,"gamma":0.04343255813953489,"theta":-0.05287209302325581,"vega":0.20146511627906977,"rho":-0.07078837758342706,"breakevenPct":1.957677195725287},{"delta":0.5,"premium":3.784722222222222,"strike":181.68287037037038,"iv":0.17980462962962962,"gamma":0.04341712962962963,"theta":-0.052846296296296294,"vega":0.20314143518518518,"rho":-0.07845419188830675,"breakevenPct":1.6485249070388346},{"delta":0.55,"premium":4.390331807780321,"strike":182.83066361556064,"iv":0.17904027459954233,"gamma":0.043349199084668194,"theta":-0.051106407322654465,"vega":0.20163867276887873,"rho":-0.08611539013891545,"breakevenPct":1.3487771960524486},{"delta":0.6,"premium":5.335616438356163,"strike":184.15068493150685,"iv":0.1871794520547945,"gamma":0.04054246575342466,"theta":-0.05129178082191781,"vega":0.19688219178082192,"rho":-0.09382746468142318,"breakevenPct":1.1416030002483968},{"delta":0.65,"premium":6.781081081081082,"strike":185.85135135135135,"iv":0.20520000000000002,"gamma":0.03535675675675676,"theta":-0.05341486486486487,"vega":0.1888027027027027,"rho":-0.10176327169205775,"breakevenPct":1.0005140036099784},{"delta":0.7,"premium":8.838297872340425,"strike":188.1418439716312,"iv":0.23057163120567375,"gamma":0.029587943262411348,"theta":-0.05589787234042553,"vega":0.17723262411347518,"rho":-0.11012112291064707,"breakevenPct":0.8715468270174731}]}},"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"}}