{"symbol":"SMLV","url":"https://intraalpha.com/companies/SMLV","capturedAt":"2026-10-22T23:56:38.963Z","state":"ready","quote":{"symbol":"SMLV","last_price":155.324,"prev_close":153.06,"regular_close":155.324,"change":2.264,"change_pct":1.4792,"regular_change":2.264,"regular_change_pct":1.4792,"extended_change":0,"extended_change_pct":0,"bid":146.13,"ask":163.79,"bid_size":100,"ask_size":100,"volume":44834,"vwap":155.194905,"open":154.5299,"high":155.324,"low":154.27,"close":155.324,"trade_count":146,"last_trade_at":"2026-10-22T22:30:00.003824834Z","last_quote_at":"2026-10-22T20:11:55.447097061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:58.542611044-04:00","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":242800000,"net_expense_ratio":0.0012,"portfolio_turnover":0.39,"dividend_yield":0.0245,"inception_date":"2013-02-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:38.476965+00:00"},"optionObservedAt":"2026-10-22T19:55:10.925Z","bars":[{"c":151.68,"h":151.68,"l":151.68,"n":1,"o":151.68,"t":"2026-10-15T13:30:00Z","v":119,"vw":151.68},{"c":152.679,"h":152.679,"l":152.679,"n":2,"o":152.679,"t":"2026-10-15T15:25:00Z","v":1432,"vw":152.679},{"c":152.52,"h":152.52,"l":152.5,"n":3,"o":152.52,"t":"2026-10-15T16:45:00Z","v":500,"vw":152.516},{"c":152.31,"h":152.31,"l":152.31,"n":1,"o":152.31,"t":"2026-10-15T16:55:00Z","v":208,"vw":152.31},{"c":152.41,"h":152.419,"l":152.41,"n":3,"o":152.419,"t":"2026-10-15T18:30:00Z","v":313,"vw":152.413214},{"c":152.36,"h":152.36,"l":152.36,"n":3,"o":152.36,"t":"2026-10-15T19:10:00Z","v":112,"vw":152.36},{"c":152.55,"h":152.55,"l":152.55,"n":7,"o":152.55,"t":"2026-10-15T19:55:00Z","v":320,"vw":152.55},{"c":153.31,"h":153.31,"l":153.31,"n":4,"o":153.31,"t":"2026-10-16T13:30:00Z","v":159,"vw":153.31},{"c":153.645,"h":153.645,"l":153.645,"n":1,"o":153.645,"t":"2026-10-16T14:00:00Z","v":691,"vw":153.645},{"c":153.2,"h":153.2,"l":153.2,"n":2,"o":153.2,"t":"2026-10-16T14:45:00Z","v":106,"vw":153.2},{"c":153.0243,"h":153.0243,"l":153.021,"n":4,"o":153.0243,"t":"2026-10-16T15:25:00Z","v":559,"vw":153.023478},{"c":152.24,"h":152.24,"l":152.24,"n":2,"o":152.24,"t":"2026-10-16T16:15:00Z","v":106,"vw":152.24},{"c":151.985,"h":151.985,"l":151.985,"n":1,"o":151.985,"t":"2026-10-16T19:25:00Z","v":364,"vw":151.985},{"c":151.95,"h":151.95,"l":151.95,"n":2,"o":151.95,"t":"2026-10-16T19:55:00Z","v":190,"vw":151.95},{"c":152.085,"h":152.085,"l":152.085,"n":2,"o":152.085,"t":"2026-10-19T15:30:00Z","v":383,"vw":152.085},{"c":151.451,"h":151.451,"l":151.451,"n":4,"o":151.451,"t":"2026-10-19T18:00:00Z","v":477,"vw":151.451},{"c":153.355,"h":153.355,"l":153.28,"n":3,"o":153.28,"t":"2026-10-20T13:45:00Z","v":241,"vw":153.3175},{"c":152.96,"h":152.96,"l":152.96,"n":1,"o":152.96,"t":"2026-10-20T17:10:00Z","v":361,"vw":152.96},{"c":153.41,"h":153.41,"l":153.41,"n":2,"o":153.41,"t":"2026-10-20T18:45:00Z","v":271,"vw":153.41},{"c":153.66,"h":153.66,"l":153.66,"n":1,"o":153.66,"t":"2026-10-21T13:30:00Z","v":116,"vw":153.66},{"c":153.24,"h":153.42,"l":153.24,"n":4,"o":153.42,"t":"2026-10-21T13:40:00Z","v":361,"vw":153.354783},{"c":152.885,"h":152.885,"l":152.885,"n":3,"o":152.885,"t":"2026-10-21T14:25:00Z","v":191,"vw":152.885},{"c":153.4164,"h":153.4164,"l":153.4164,"n":3,"o":153.4164,"t":"2026-10-21T16:35:00Z","v":160,"vw":153.4164},{"c":153.3921,"h":153.3921,"l":153.3921,"n":2,"o":153.3921,"t":"2026-10-21T18:40:00Z","v":106,"vw":153.3921},{"c":153.09,"h":153.09,"l":153.03,"n":3,"o":153.03,"t":"2026-10-21T18:50:00Z","v":201,"vw":153.06},{"c":153.06,"h":153.06,"l":152.88,"n":75,"o":153.04,"t":"2026-10-21T19:55:00Z","v":11924,"vw":152.938814},{"c":154.5299,"h":154.5299,"l":154.5299,"n":1,"o":154.5299,"t":"2026-10-22T14:05:00Z","v":109,"vw":154.5299},{"c":154.5299,"h":154.5299,"l":154.5299,"n":1,"o":154.5299,"t":"2026-10-22T14:15:00Z","v":299,"vw":154.5299},{"c":154.27,"h":154.27,"l":154.27,"n":1,"o":154.27,"t":"2026-10-22T14:55:00Z","v":113,"vw":154.27},{"c":154.875,"h":154.875,"l":154.875,"n":4,"o":154.875,"t":"2026-10-22T15:20:00Z","v":227,"vw":154.875},{"c":155.21,"h":155.21,"l":155.21,"n":1,"o":155.21,"t":"2026-10-22T17:00:00Z","v":42890,"vw":155.21},{"c":154.885,"h":154.885,"l":154.885,"n":1,"o":154.885,"t":"2026-10-22T17:20:00Z","v":707,"vw":154.885}],"history":[{"c":124.8717,"h":127.81,"l":124.8717,"n":110,"o":127.81,"t":"2024-10-21T04:00:00Z","v":4928,"vw":126.689709},{"c":125.13,"h":125.26,"l":124.5908,"n":49,"o":125.26,"t":"2024-10-22T04:00:00Z","v":2179,"vw":124.968267},{"c":125.2659,"h":125.2659,"l":124.61,"n":50,"o":125.1,"t":"2024-10-23T04:00:00Z","v":2840,"vw":124.865238},{"c":125.2926,"h":125.2926,"l":124.5824,"n":37,"o":124.901,"t":"2024-10-24T04:00:00Z","v":1737,"vw":124.809524},{"c":123.9002,"h":125.9,"l":123.8925,"n":68,"o":125.9,"t":"2024-10-25T04:00:00Z","v":4608,"vw":124.112869},{"c":126.755,"h":126.98,"l":125.16,"n":117,"o":125.16,"t":"2024-10-28T04:00:00Z","v":30503,"vw":126.333601},{"c":126.37,"h":126.42,"l":126.1906,"n":56,"o":126.2399,"t":"2024-10-29T04:00:00Z","v":6677,"vw":126.372046},{"c":126.8858,"h":127.85,"l":126.05,"n":36,"o":126.05,"t":"2024-10-30T04:00:00Z","v":2457,"vw":127.200474},{"c":125.2454,"h":126.6999,"l":125.2454,"n":98,"o":126.3721,"t":"2024-10-31T04:00:00Z","v":4008,"vw":125.819989},{"c":124.91,"h":125.17,"l":124.74,"n":71,"o":125.17,"t":"2024-11-01T04:00:00Z","v":3657,"vw":124.830602},{"c":124.56,"h":125.03,"l":124.56,"n":63,"o":124.96,"t":"2024-11-04T05:00:00Z","v":1878,"vw":124.930489},{"c":127.2266,"h":127.2266,"l":125.03,"n":43,"o":125.03,"t":"2024-11-05T05:00:00Z","v":1521,"vw":126.356438},{"c":139.2188,"h":139.2188,"l":134.775,"n":131,"o":134.775,"t":"2024-11-06T05:00:00Z","v":4011,"vw":137.795136},{"c":135.9635,"h":139.15,"l":135.9635,"n":198,"o":139.15,"t":"2024-11-07T05:00:00Z","v":14841,"vw":137.518376},{"c":136.85,"h":137.29,"l":136.2901,"n":88,"o":136.6299,"t":"2024-11-08T05:00:00Z","v":2766,"vw":136.723646},{"c":139.604,"h":140.045,"l":138.18,"n":109,"o":138.66,"t":"2024-11-11T05:00:00Z","v":3523,"vw":139.15743},{"c":138.1268,"h":140.29,"l":138.1268,"n":96,"o":139.72,"t":"2024-11-12T05:00:00Z","v":6344,"vw":139.099251},{"c":137.1871,"h":139.3108,"l":137.1871,"n":93,"o":139.3108,"t":"2024-11-13T05:00:00Z","v":4352,"vw":137.990231},{"c":136.2565,"h":138.02,"l":136.03,"n":65,"o":138.02,"t":"2024-11-14T05:00:00Z","v":3740,"vw":136.254499},{"c":135.3528,"h":137.01,"l":134.63,"n":97,"o":137.01,"t":"2024-11-15T05:00:00Z","v":2554,"vw":135.498349},{"c":135.0141,"h":135.9,"l":135.0141,"n":62,"o":135.9,"t":"2024-11-18T05:00:00Z","v":2543,"vw":135.490128},{"c":135.0144,"h":135.0144,"l":133.5001,"n":124,"o":133.5001,"t":"2024-11-19T05:00:00Z","v":3548,"vw":134.440487},{"c":134.6888,"h":134.6888,"l":133.791,"n":66,"o":134.2788,"t":"2024-11-20T05:00:00Z","v":2397,"vw":134.050821},{"c":136.942,"h":137.4024,"l":135.56,"n":70,"o":135.56,"t":"2024-11-21T05:00:00Z","v":13431,"vw":137.136181},{"c":139.0582,"h":139.27,"l":138.43,"n":94,"o":138.53,"t":"2024-11-22T05:00:00Z","v":6935,"vw":138.846191},{"c":140.5842,"h":142.4339,"l":140.5842,"n":98,"o":140.63,"t":"2024-11-25T05:00:00Z","v":5390,"vw":141.496105},{"c":139.6352,"h":140.3,"l":138.8,"n":111,"o":140.3,"t":"2024-11-26T05:00:00Z","v":5563,"vw":139.821423},{"c":139.0359,"h":140.75,"l":139.0359,"n":69,"o":140.75,"t":"2024-11-27T05:00:00Z","v":2573,"vw":140.179996},{"c":139.0292,"h":139.09,"l":139.0292,"n":36,"o":139.09,"t":"2024-11-29T05:00:00Z","v":697,"vw":139.09},{"c":139.012,"h":139.5712,"l":137.42,"n":181,"o":139.02,"t":"2024-12-02T05:00:00Z","v":11894,"vw":138.222953},{"c":137.43,"h":138.5454,"l":137.3103,"n":104,"o":138.03,"t":"2024-12-03T05:00:00Z","v":5328,"vw":137.794342},{"c":138.5113,"h":138.5113,"l":137.38,"n":84,"o":137.9,"t":"2024-12-04T05:00:00Z","v":3943,"vw":137.962172},{"c":137.65,"h":139.28,"l":137.65,"n":94,"o":139.28,"t":"2024-12-05T05:00:00Z","v":4502,"vw":138.412211},{"c":137.5173,"h":138.99,"l":136.68,"n":132,"o":138.99,"t":"2024-12-06T05:00:00Z","v":6506,"vw":137.626678},{"c":136.6137,"h":138.6,"l":136.51,"n":153,"o":138.6,"t":"2024-12-09T05:00:00Z","v":6243,"vw":137.229387},{"c":136.6809,"h":137.683,"l":135.9053,"n":75,"o":137.46,"t":"2024-12-10T05:00:00Z","v":2505,"vw":137.019853},{"c":138.0626,"h":138.7285,"l":136.83,"n":70,"o":136.83,"t":"2024-12-11T05:00:00Z","v":3348,"vw":138.047922},{"c":136.5768,"h":137.0211,"l":136.5768,"n":91,"o":137,"t":"2024-12-12T05:00:00Z","v":3022,"vw":136.851172},{"c":135.847,"h":136.07,"l":135.15,"n":74,"o":136.07,"t":"2024-12-13T05:00:00Z","v":3943,"vw":135.749507},{"c":136.5172,"h":136.76,"l":135.9,"n":73,"o":135.9,"t":"2024-12-16T05:00:00Z","v":4124,"vw":136.47128},{"c":134.4589,"h":135.72,"l":134.4589,"n":88,"o":135.72,"t":"2024-12-17T05:00:00Z","v":2265,"vw":135.106303},{"c":128.5827,"h":139.73,"l":128.5827,"n":107,"o":134.95,"t":"2024-12-18T05:00:00Z","v":7457,"vw":133.06419},{"c":128.2109,"h":129.5544,"l":128.2109,"n":97,"o":129.53,"t":"2024-12-19T05:00:00Z","v":14618,"vw":128.807163},{"c":128.0581,"h":129.18,"l":125.83,"n":126,"o":126.8,"t":"2024-12-20T05:00:00Z","v":20602,"vw":128.690121},{"c":127.8309,"h":127.84,"l":127.315,"n":104,"o":127.54,"t":"2024-12-23T05:00:00Z","v":4099,"vw":127.499919},{"c":128.7909,"h":128.7909,"l":127.5852,"n":49,"o":128.51,"t":"2024-12-24T05:00:00Z","v":6249,"vw":128.196754},{"c":129.7145,"h":129.7145,"l":128.347,"n":75,"o":128.97,"t":"2024-12-26T05:00:00Z","v":3400,"vw":128.95278},{"c":127.8806,"h":128.61,"l":126.903,"n":104,"o":128.61,"t":"2024-12-27T05:00:00Z","v":3761,"vw":127.823207},{"c":127.7761,"h":127.9352,"l":127.1087,"n":78,"o":127.3,"t":"2024-12-30T05:00:00Z","v":2248,"vw":127.541505},{"c":127.6339,"h":128.55,"l":127.6,"n":77,"o":128.05,"t":"2024-12-31T05:00:00Z","v":3608,"vw":128.027854},{"c":126.4037,"h":128.45,"l":125.8801,"n":115,"o":128.45,"t":"2025-01-02T05:00:00Z","v":40922,"vw":126.297308},{"c":127.5156,"h":127.6,"l":126.45,"n":160,"o":126.59,"t":"2025-01-03T05:00:00Z","v":31245,"vw":126.52153},{"c":126.8092,"h":128.4,"l":126.8092,"n":113,"o":127.67,"t":"2025-01-06T05:00:00Z","v":3766,"vw":127.782244},{"c":125.6941,"h":127.57,"l":124.84,"n":113,"o":127.57,"t":"2025-01-07T05:00:00Z","v":19628,"vw":126.751084},{"c":125.9364,"h":125.9364,"l":124.65,"n":60,"o":124.71,"t":"2025-01-08T05:00:00Z","v":2111,"vw":125.470661},{"c":122.6304,"h":124.06,"l":121.9234,"n":106,"o":124.06,"t":"2025-01-10T05:00:00Z","v":3252,"vw":123.06773},{"c":123.7188,"h":123.7188,"l":121.43,"n":50,"o":121.43,"t":"2025-01-13T05:00:00Z","v":1771,"vw":122.560058},{"c":126.5393,"h":126.5393,"l":124.47,"n":116,"o":124.47,"t":"2025-01-14T05:00:00Z","v":11364,"vw":126.030697},{"c":128.9,"h":129.3469,"l":128.13,"n":69,"o":129.3469,"t":"2025-01-15T05:00:00Z","v":30337,"vw":128.163926},{"c":128.7349,"h":128.7349,"l":128.02,"n":78,"o":128.4258,"t":"2025-01-16T05:00:00Z","v":2848,"vw":128.160834},{"c":129.4306,"h":130.02,"l":128.8298,"n":84,"o":130.02,"t":"2025-01-17T05:00:00Z","v":3911,"vw":129.172383},{"c":131.2803,"h":131.6099,"l":130.71,"n":123,"o":130.71,"t":"2025-01-21T05:00:00Z","v":5023,"vw":131.129005},{"c":130.0875,"h":131.57,"l":129.93,"n":157,"o":131.57,"t":"2025-01-22T05:00:00Z","v":14892,"vw":130.129649},{"c":130.2089,"h":130.3,"l":124.6301,"n":82,"o":129.875,"t":"2025-01-23T05:00:00Z","v":3124,"vw":129.595776},{"c":130.6,"h":131.005,"l":130.0743,"n":109,"o":130.09,"t":"2025-01-24T05:00:00Z","v":22192,"vw":130.680673},{"c":131.5265,"h":132.7689,"l":130.21,"n":104,"o":130.21,"t":"2025-01-27T05:00:00Z","v":4782,"vw":131.607877},{"c":131.5156,"h":131.83,"l":126.3,"n":77,"o":131.7259,"t":"2025-01-28T05:00:00Z","v":4819,"vw":130.181948},{"c":131.3575,"h":132.0001,"l":130.31,"n":56,"o":131.87,"t":"2025-01-29T05:00:00Z","v":4651,"vw":131.715357},{"c":132.041,"h":133,"l":132.041,"n":47,"o":132.8,"t":"2025-01-30T05:00:00Z","v":3316,"vw":132.771572},{"c":131.4944,"h":132.65,"l":131.42,"n":40,"o":131.96,"t":"2025-01-31T05:00:00Z","v":1197,"vw":132.165347},{"c":130.3277,"h":130.46,"l":128.51,"n":85,"o":128.51,"t":"2025-02-03T05:00:00Z","v":7185,"vw":130.406777},{"c":132.4021,"h":132.4021,"l":130.54,"n":86,"o":130.54,"t":"2025-02-04T05:00:00Z","v":2331,"vw":131.648976},{"c":134.0101,"h":134.02,"l":132.8343,"n":59,"o":133.63,"t":"2025-02-05T05:00:00Z","v":3973,"vw":133.273871},{"c":134.831,"h":134.98,"l":134.175,"n":99,"o":134.98,"t":"2025-02-06T05:00:00Z","v":2335,"vw":134.623017},{"c":133.54,"h":134.94,"l":132.71,"n":73,"o":134.94,"t":"2025-02-07T05:00:00Z","v":3397,"vw":133.570057},{"c":133.1601,"h":133.4301,"l":132.9301,"n":110,"o":132.9301,"t":"2025-02-10T05:00:00Z","v":5185,"vw":133.316121},{"c":134.3071,"h":134.498,"l":132.68,"n":73,"o":132.68,"t":"2025-02-11T05:00:00Z","v":3753,"vw":133.813923},{"c":132.3049,"h":133.0273,"l":132.0031,"n":133,"o":132.29,"t":"2025-02-12T05:00:00Z","v":6587,"vw":132.463873},{"c":133.85,"h":133.85,"l":132.549,"n":154,"o":133.77,"t":"2025-02-13T05:00:00Z","v":9103,"vw":133.255128},{"c":133.3728,"h":133.76,"l":133.0657,"n":58,"o":133.6425,"t":"2025-02-14T05:00:00Z","v":4051,"vw":133.462544},{"c":133.9493,"h":134.2699,"l":133.4656,"n":80,"o":133.92,"t":"2025-02-18T05:00:00Z","v":5034,"vw":133.870913},{"c":133.5089,"h":133.79,"l":132.9317,"n":84,"o":133.09,"t":"2025-02-19T05:00:00Z","v":3925,"vw":133.256575},{"c":132.1939,"h":133.69,"l":131.1412,"n":59,"o":133.69,"t":"2025-02-20T05:00:00Z","v":2523,"vw":131.685428},{"c":129.8216,"h":132.69,"l":129.773,"n":74,"o":132.69,"t":"2025-02-21T05:00:00Z","v":3221,"vw":131.063365},{"c":129.5224,"h":130.91,"l":129.5224,"n":114,"o":130.91,"t":"2025-02-24T05:00:00Z","v":2185,"vw":130.2023},{"c":129.75,"h":130.63,"l":129.6901,"n":135,"o":130.23,"t":"2025-02-25T05:00:00Z","v":4742,"vw":130.102005},{"c":129.6127,"h":130.15,"l":129,"n":87,"o":130.15,"t":"2025-02-26T05:00:00Z","v":4493,"vw":129.74942},{"c":129.4423,"h":130.18,"l":129.34,"n":69,"o":129.34,"t":"2025-02-27T05:00:00Z","v":2110,"vw":129.801031},{"c":130.91,"h":131,"l":129.752,"n":79,"o":129.79,"t":"2025-02-28T05:00:00Z","v":2934,"vw":130.417769},{"c":130.0591,"h":132.0081,"l":129.4448,"n":76,"o":131.94,"t":"2025-03-03T05:00:00Z","v":3219,"vw":131.40625},{"c":127.2874,"h":129.68,"l":126.7215,"n":116,"o":129.68,"t":"2025-03-04T05:00:00Z","v":25624,"vw":128.268613},{"c":126.7337,"h":127.2274,"l":125.62,"n":76,"o":127.02,"t":"2025-03-05T05:00:00Z","v":2804,"vw":126.662665},{"c":125.7525,"h":126.38,"l":124.82,"n":90,"o":126.38,"t":"2025-03-06T05:00:00Z","v":3977,"vw":125.552014},{"c":126.0035,"h":126.405,"l":124.4655,"n":73,"o":125.75,"t":"2025-03-07T05:00:00Z","v":23930,"vw":125.357562},{"c":123.01,"h":125.74,"l":122.18,"n":180,"o":125.74,"t":"2025-03-10T04:00:00Z","v":29634,"vw":123.360143},{"c":122.4478,"h":123.9375,"l":120.0009,"n":118,"o":123.75,"t":"2025-03-11T04:00:00Z","v":12628,"vw":122.774666},{"c":122.6793,"h":123.63,"l":121.6424,"n":112,"o":123.63,"t":"2025-03-12T04:00:00Z","v":4851,"vw":122.311405},{"c":121.6618,"h":122.83,"l":118.36,"n":58,"o":122.83,"t":"2025-03-13T04:00:00Z","v":9272,"vw":121.909048},{"c":124.237,"h":124.237,"l":122.72,"n":125,"o":122.91,"t":"2025-03-14T04:00:00Z","v":7248,"vw":123.22189},{"c":125.1073,"h":125.26,"l":124.27,"n":118,"o":124.27,"t":"2025-03-17T04:00:00Z","v":4228,"vw":124.975793},{"c":124.786,"h":125.26,"l":124.365,"n":98,"o":125.26,"t":"2025-03-18T04:00:00Z","v":6280,"vw":124.849046},{"c":125.8581,"h":126.3441,"l":125.15,"n":93,"o":125.36,"t":"2025-03-19T04:00:00Z","v":5418,"vw":125.535606},{"c":125.1144,"h":126,"l":125.1144,"n":49,"o":125.65,"t":"2025-03-20T04:00:00Z","v":1675,"vw":125.690732},{"c":124.0602,"h":124.0742,"l":123.59,"n":76,"o":123.59,"t":"2025-03-21T04:00:00Z","v":3990,"vw":123.695557},{"c":125.7536,"h":125.7536,"l":124.58,"n":128,"o":124.58,"t":"2025-03-24T04:00:00Z","v":10449,"vw":125.517552},{"c":124.9987,"h":126.04,"l":124.9987,"n":193,"o":126.04,"t":"2025-03-25T04:00:00Z","v":4434,"vw":125.483785},{"c":124.7926,"h":126.075,"l":124.7926,"n":87,"o":125.49,"t":"2025-03-26T04:00:00Z","v":5974,"vw":125.573601},{"c":124.7825,"h":125.13,"l":124.4563,"n":69,"o":124.4699,"t":"2025-03-27T04:00:00Z","v":1866,"vw":124.590306},{"c":122.8668,"h":124.5901,"l":122.357,"n":98,"o":124.5901,"t":"2025-03-28T04:00:00Z","v":2747,"vw":123.265106},{"c":122.8742,"h":123.1799,"l":121.55,"n":116,"o":121.55,"t":"2025-03-31T04:00:00Z","v":5247,"vw":122.810792},{"c":123.1093,"h":123.7625,"l":122.21,"n":111,"o":123.1,"t":"2025-04-01T04:00:00Z","v":3915,"vw":123.025966},{"c":123.9643,"h":123.9643,"l":122.6092,"n":81,"o":122.64,"t":"2025-04-02T04:00:00Z","v":2166,"vw":122.88012},{"c":117.66,"h":123.96,"l":117.5444,"n":156,"o":123.96,"t":"2025-04-03T04:00:00Z","v":12556,"vw":122.67731},{"c":114.0249,"h":115.05,"l":112.82,"n":150,"o":113.8,"t":"2025-04-04T04:00:00Z","v":9210,"vw":113.940382},{"c":112.3876,"h":115.52,"l":111.17,"n":170,"o":113.94,"t":"2025-04-07T04:00:00Z","v":8580,"vw":112.119903},{"c":110.2006,"h":119.32,"l":109.8442,"n":152,"o":116.77,"t":"2025-04-08T04:00:00Z","v":12977,"vw":112.442806},{"c":116.6614,"h":116.9278,"l":109.28,"n":116,"o":109.28,"t":"2025-04-09T04:00:00Z","v":7229,"vw":113.393189},{"c":112.63,"h":115.03,"l":110.855,"n":158,"o":115.03,"t":"2025-04-10T04:00:00Z","v":6785,"vw":113.041232},{"c":113.6887,"h":113.6887,"l":111.6499,"n":64,"o":112.19,"t":"2025-04-11T04:00:00Z","v":2946,"vw":112.780866},{"c":114.992,"h":115.09,"l":113.17,"n":69,"o":115.09,"t":"2025-04-14T04:00:00Z","v":2830,"vw":114.351452},{"c":115.0832,"h":115.816,"l":115.08,"n":97,"o":115.15,"t":"2025-04-15T04:00:00Z","v":3153,"vw":115.417371},{"c":114.5517,"h":115.43,"l":113.7901,"n":76,"o":114.47,"t":"2025-04-16T04:00:00Z","v":4002,"vw":114.416216},{"c":115.4724,"h":115.58,"l":114.97,"n":82,"o":114.97,"t":"2025-04-17T04:00:00Z","v":4815,"vw":115.423718},{"c":113.8565,"h":114.24,"l":112.8001,"n":151,"o":114.24,"t":"2025-04-21T04:00:00Z","v":8313,"vw":113.455928},{"c":116.4201,"h":116.4201,"l":114.865,"n":80,"o":114.865,"t":"2025-04-22T04:00:00Z","v":3091,"vw":115.885694},{"c":117.3147,"h":119.6599,"l":116.7059,"n":88,"o":118.96,"t":"2025-04-23T04:00:00Z","v":7030,"vw":117.575666},{"c":118.3605,"h":118.3605,"l":117.365,"n":81,"o":117.365,"t":"2025-04-24T04:00:00Z","v":2980,"vw":117.777382},{"c":117.9697,"h":118.0899,"l":111.05,"n":116,"o":111.05,"t":"2025-04-25T04:00:00Z","v":2447,"vw":116.672059},{"c":118.5263,"h":118.76,"l":117.54,"n":131,"o":118.76,"t":"2025-04-28T04:00:00Z","v":11653,"vw":117.995716},{"c":119.4739,"h":119.7699,"l":118.2,"n":101,"o":118.49,"t":"2025-04-29T04:00:00Z","v":4921,"vw":118.990382},{"c":119.0576,"h":119.1266,"l":118.13,"n":42,"o":118.13,"t":"2025-04-30T04:00:00Z","v":810,"vw":118.633001},{"c":119.2478,"h":119.58,"l":118.1901,"n":74,"o":118.95,"t":"2025-05-01T04:00:00Z","v":2815,"vw":118.75305},{"c":121.0454,"h":121.0454,"l":119.93,"n":80,"o":120,"t":"2025-05-02T04:00:00Z","v":3641,"vw":120.320087},{"c":120.3697,"h":121.2223,"l":119.47,"n":128,"o":119.47,"t":"2025-05-05T04:00:00Z","v":8582,"vw":120.919263},{"c":119.8254,"h":120.3099,"l":119.41,"n":75,"o":120.3099,"t":"2025-05-06T04:00:00Z","v":11977,"vw":119.9515},{"c":119.7849,"h":120.44,"l":119.59,"n":69,"o":119.73,"t":"2025-05-07T04:00:00Z","v":2232,"vw":120.111966},{"c":121.847,"h":122.5499,"l":121.847,"n":104,"o":122.4841,"t":"2025-05-08T04:00:00Z","v":5249,"vw":122.015394},{"c":121.6755,"h":122.1,"l":121.5257,"n":73,"o":122.06,"t":"2025-05-09T04:00:00Z","v":2090,"vw":121.784104},{"c":124.7406,"h":125.71,"l":124.4226,"n":157,"o":125.71,"t":"2025-05-12T04:00:00Z","v":5277,"vw":124.785783},{"c":124.9077,"h":125.42,"l":124.9077,"n":58,"o":125.1477,"t":"2025-05-13T04:00:00Z","v":4759,"vw":125.349492},{"c":123.9345,"h":124.45,"l":122.99,"n":87,"o":122.99,"t":"2025-05-14T04:00:00Z","v":8661,"vw":123.973426},{"c":125.27,"h":125.27,"l":123.32,"n":47,"o":123.32,"t":"2025-05-15T04:00:00Z","v":2444,"vw":124.407206},{"c":125.6573,"h":125.6782,"l":124.84,"n":65,"o":124.84,"t":"2025-05-16T04:00:00Z","v":1915,"vw":125.401725},{"c":125.6277,"h":125.6277,"l":124.02,"n":65,"o":124.02,"t":"2025-05-19T04:00:00Z","v":6331,"vw":125.010049},{"c":125.3,"h":125.8777,"l":124.95,"n":97,"o":124.95,"t":"2025-05-20T04:00:00Z","v":4985,"vw":125.377406},{"c":122.5568,"h":125.28,"l":122.51,"n":79,"o":125.28,"t":"2025-05-21T04:00:00Z","v":5297,"vw":123.914071},{"c":122.0729,"h":122.66,"l":121.72,"n":76,"o":122.07,"t":"2025-05-22T04:00:00Z","v":2236,"vw":122.039423},{"c":121.3656,"h":121.65,"l":121.2,"n":100,"o":121.25,"t":"2025-05-23T04:00:00Z","v":3602,"vw":121.341855},{"c":124.2966,"h":124.5,"l":123.2954,"n":112,"o":123.2954,"t":"2025-05-27T04:00:00Z","v":2795,"vw":124.040987},{"c":122.404,"h":124.82,"l":122.02,"n":80,"o":124.82,"t":"2025-05-28T04:00:00Z","v":5068,"vw":123.602882},{"c":123.6112,"h":123.73,"l":122.8,"n":90,"o":123.5,"t":"2025-05-29T04:00:00Z","v":7260,"vw":123.239201},{"c":123.5671,"h":123.795,"l":123.4598,"n":63,"o":123.75,"t":"2025-05-30T04:00:00Z","v":2117,"vw":123.559881},{"c":122.5301,"h":123.25,"l":122.0345,"n":86,"o":123.25,"t":"2025-06-02T04:00:00Z","v":2811,"vw":122.634593},{"c":124.0261,"h":124.3899,"l":122.56,"n":132,"o":122.56,"t":"2025-06-03T04:00:00Z","v":4777,"vw":123.733194},{"c":123.2486,"h":123.545,"l":123.2486,"n":75,"o":123.545,"t":"2025-06-04T04:00:00Z","v":2037,"vw":123.37636},{"c":123.21,"h":123.72,"l":123.14,"n":89,"o":123.3,"t":"2025-06-05T04:00:00Z","v":3216,"vw":123.398819},{"c":124.5724,"h":124.735,"l":124.0972,"n":131,"o":124.735,"t":"2025-06-06T04:00:00Z","v":5933,"vw":124.349174},{"c":125.3037,"h":125.4401,"l":124.69,"n":73,"o":125.2,"t":"2025-06-09T04:00:00Z","v":4433,"vw":125.297326},{"c":126.2118,"h":126.4403,"l":125.86,"n":92,"o":125.86,"t":"2025-06-10T04:00:00Z","v":4180,"vw":126.153631},{"c":125.61,"h":126.25,"l":125.2401,"n":98,"o":126.25,"t":"2025-06-11T04:00:00Z","v":4355,"vw":125.762905},{"c":125.1644,"h":125.1644,"l":124.7292,"n":78,"o":124.89,"t":"2025-06-12T04:00:00Z","v":2319,"vw":124.947929},{"c":122.7821,"h":124.81,"l":122.7821,"n":86,"o":124.81,"t":"2025-06-13T04:00:00Z","v":2655,"vw":123.854999},{"c":123.4589,"h":124.48,"l":123.2359,"n":102,"o":123.58,"t":"2025-06-16T04:00:00Z","v":2426,"vw":123.808449},{"c":122.6313,"h":123.5099,"l":122.46,"n":114,"o":122.46,"t":"2025-06-17T04:00:00Z","v":8296,"vw":123.143625},{"c":122.8987,"h":123.54,"l":122.8987,"n":60,"o":123.285,"t":"2025-06-18T04:00:00Z","v":1252,"vw":123.270852},{"c":122.8274,"h":123.6099,"l":122.3239,"n":85,"o":123.6099,"t":"2025-06-20T04:00:00Z","v":4429,"vw":122.978545},{"c":123.7939,"h":123.7939,"l":121.51,"n":113,"o":121.51,"t":"2025-06-23T04:00:00Z","v":4247,"vw":122.524745},{"c":124.6964,"h":125.25,"l":124.37,"n":143,"o":124.37,"t":"2025-06-24T04:00:00Z","v":7743,"vw":124.931508},{"c":123.366,"h":125.1,"l":123.366,"n":97,"o":125.1,"t":"2025-06-25T04:00:00Z","v":5658,"vw":124.140238},{"c":125.0052,"h":125.0052,"l":123.2,"n":101,"o":123.2,"t":"2025-06-26T04:00:00Z","v":4059,"vw":124.436578},{"c":125.1479,"h":125.66,"l":124.72,"n":74,"o":125.19,"t":"2025-06-27T04:00:00Z","v":4185,"vw":125.523851},{"c":125.1123,"h":125.61,"l":124.719,"n":110,"o":125.61,"t":"2025-06-30T04:00:00Z","v":5850,"vw":125.081493},{"c":127.311,"h":128.36,"l":121.49,"n":98,"o":124.68,"t":"2025-07-01T04:00:00Z","v":4850,"vw":126.781963},{"c":128.5358,"h":128.5358,"l":127.29,"n":116,"o":127.29,"t":"2025-07-02T04:00:00Z","v":10598,"vw":127.863926},{"c":129.5585,"h":129.7,"l":128.22,"n":83,"o":128.22,"t":"2025-07-03T04:00:00Z","v":2988,"vw":128.904287},{"c":127.5441,"h":129.23,"l":127.5101,"n":115,"o":129.23,"t":"2025-07-07T04:00:00Z","v":4324,"vw":127.960234},{"c":128.3955,"h":128.8599,"l":127.45,"n":95,"o":127.45,"t":"2025-07-08T04:00:00Z","v":4555,"vw":128.37193},{"c":128.7488,"h":129.08,"l":127.7001,"n":140,"o":129.08,"t":"2025-07-09T04:00:00Z","v":6603,"vw":128.338988},{"c":129.2721,"h":129.7473,"l":128.35,"n":105,"o":128.35,"t":"2025-07-10T04:00:00Z","v":3659,"vw":129.2437},{"c":127.5408,"h":128.1299,"l":127.54,"n":55,"o":127.5812,"t":"2025-07-11T04:00:00Z","v":1767,"vw":127.705368},{"c":128.1573,"h":128.1573,"l":127.405,"n":72,"o":127.405,"t":"2025-07-14T04:00:00Z","v":1756,"vw":127.813532},{"c":125.5199,"h":128.84,"l":125.5199,"n":70,"o":128.84,"t":"2025-07-15T04:00:00Z","v":2466,"vw":126.613025},{"c":126.3184,"h":126.3184,"l":125.23,"n":96,"o":125.6623,"t":"2025-07-16T04:00:00Z","v":27845,"vw":125.758845},{"c":127.66,"h":127.66,"l":126.745,"n":78,"o":126.745,"t":"2025-07-17T04:00:00Z","v":3173,"vw":127.343511},{"c":126.5662,"h":127.14,"l":126.44,"n":70,"o":127.09,"t":"2025-07-18T04:00:00Z","v":1282,"vw":126.667467},{"c":126.5617,"h":127.4356,"l":126.5617,"n":98,"o":126.75,"t":"2025-07-21T04:00:00Z","v":3636,"vw":126.919576},{"c":127.6264,"h":128.0799,"l":127.15,"n":49,"o":127.15,"t":"2025-07-22T04:00:00Z","v":1140,"vw":127.758782},{"c":128.8331,"h":128.8331,"l":127.74,"n":71,"o":127.74,"t":"2025-07-23T04:00:00Z","v":3246,"vw":128.171065},{"c":126.9395,"h":127.81,"l":126.9395,"n":65,"o":127.81,"t":"2025-07-24T04:00:00Z","v":1514,"vw":127.626399},{"c":127.2312,"h":127.27,"l":126.6461,"n":58,"o":126.78,"t":"2025-07-25T04:00:00Z","v":1261,"vw":126.869598},{"c":126.8656,"h":127.1755,"l":126.8656,"n":83,"o":127,"t":"2025-07-28T04:00:00Z","v":3322,"vw":127.00135},{"c":126.482,"h":127.105,"l":126.33,"n":69,"o":127.105,"t":"2025-07-29T04:00:00Z","v":1609,"vw":126.732744},{"c":124.9899,"h":126.85,"l":124.4201,"n":71,"o":126.85,"t":"2025-07-30T04:00:00Z","v":2745,"vw":125.557877},{"c":123.6716,"h":124.59,"l":123.6716,"n":82,"o":124.59,"t":"2025-07-31T04:00:00Z","v":2235,"vw":124.22288},{"c":121.9923,"h":122.1236,"l":121.4388,"n":93,"o":121.4388,"t":"2025-08-01T04:00:00Z","v":1445,"vw":121.877258},{"c":123.6765,"h":123.6765,"l":122.41,"n":79,"o":123.29,"t":"2025-08-04T04:00:00Z","v":2465,"vw":123.165385},{"c":124.1837,"h":124.2199,"l":123.78,"n":82,"o":123.78,"t":"2025-08-05T04:00:00Z","v":2434,"vw":123.98133},{"c":124.1444,"h":124.2703,"l":123.7,"n":58,"o":123.7,"t":"2025-08-06T04:00:00Z","v":2480,"vw":123.945376},{"c":123.8358,"h":125.29,"l":123.6349,"n":64,"o":125.29,"t":"2025-08-07T04:00:00Z","v":3084,"vw":124.18701},{"c":124.8102,"h":125,"l":123.95,"n":109,"o":124.44,"t":"2025-08-08T04:00:00Z","v":7624,"vw":124.628439},{"c":124.8549,"h":125.4599,"l":124.8549,"n":57,"o":125.4599,"t":"2025-08-11T04:00:00Z","v":2111,"vw":125.130394},{"c":128.3604,"h":128.3604,"l":125.13,"n":118,"o":125.13,"t":"2025-08-12T04:00:00Z","v":2895,"vw":127.162686},{"c":130.6361,"h":130.6361,"l":129.965,"n":69,"o":130.142,"t":"2025-08-13T04:00:00Z","v":2234,"vw":130.115197},{"c":125.1357,"h":129.16,"l":122.4815,"n":44,"o":129.16,"t":"2025-08-14T04:00:00Z","v":1491,"vw":128.334259},{"c":128.0135,"h":128.03,"l":127.9831,"n":60,"o":128.03,"t":"2025-08-15T04:00:00Z","v":1017,"vw":128.002561},{"c":128.3986,"h":128.5903,"l":128.01,"n":96,"o":128.01,"t":"2025-08-18T04:00:00Z","v":2470,"vw":128.207725},{"c":128.873,"h":129.21,"l":128.6882,"n":65,"o":128.88,"t":"2025-08-19T04:00:00Z","v":1422,"vw":128.825365},{"c":128.7001,"h":128.95,"l":128.4407,"n":44,"o":128.95,"t":"2025-08-20T04:00:00Z","v":1333,"vw":128.62895},{"c":128.5799,"h":128.5799,"l":128.29,"n":64,"o":128.29,"t":"2025-08-21T04:00:00Z","v":1090,"vw":128.39},{"c":133.2318,"h":133.2318,"l":128.61,"n":151,"o":128.61,"t":"2025-08-22T04:00:00Z","v":10358,"vw":132.308739},{"c":131.9978,"h":133,"l":131.98,"n":83,"o":133,"t":"2025-08-25T04:00:00Z","v":3021,"vw":132.52869},{"c":132.3989,"h":132.6355,"l":131.91,"n":58,"o":131.91,"t":"2025-08-26T04:00:00Z","v":4745,"vw":132.381351},{"c":133.2812,"h":133.2812,"l":133.0599,"n":68,"o":133.0599,"t":"2025-08-27T04:00:00Z","v":1204,"vw":133.095045},{"c":133.0972,"h":133.99,"l":132.43,"n":68,"o":133.99,"t":"2025-08-28T04:00:00Z","v":3758,"vw":132.640034},{"c":132.7912,"h":132.8794,"l":132.6901,"n":57,"o":132.765,"t":"2025-08-29T04:00:00Z","v":1452,"vw":132.795559},{"c":131.9449,"h":132.51,"l":131.1801,"n":78,"o":132.51,"t":"2025-09-02T04:00:00Z","v":3505,"vw":131.625717},{"c":131.6277,"h":131.9356,"l":131.035,"n":86,"o":131.4,"t":"2025-09-03T04:00:00Z","v":2995,"vw":131.447571},{"c":133.23,"h":133.23,"l":131.4,"n":115,"o":131.4,"t":"2025-09-04T04:00:00Z","v":7126,"vw":132.534852},{"c":133.0771,"h":133.0771,"l":132.62,"n":75,"o":132.87,"t":"2025-09-05T04:00:00Z","v":4119,"vw":132.658812},{"c":133.3435,"h":133.57,"l":132.1,"n":82,"o":132.84,"t":"2025-09-08T04:00:00Z","v":1995,"vw":132.835936},{"c":131.8836,"h":132.38,"l":131.71,"n":81,"o":132.38,"t":"2025-09-09T04:00:00Z","v":2331,"vw":131.871648},{"c":131.5447,"h":132.29,"l":131.16,"n":93,"o":132.29,"t":"2025-09-10T04:00:00Z","v":5983,"vw":131.627757},{"c":133.578,"h":133.578,"l":131.68,"n":111,"o":131.68,"t":"2025-09-11T04:00:00Z","v":5456,"vw":132.973281},{"c":132.2472,"h":132.71,"l":132.2472,"n":85,"o":132.71,"t":"2025-09-12T04:00:00Z","v":1924,"vw":132.402714},{"c":132.0188,"h":132.4157,"l":132.0188,"n":103,"o":132.16,"t":"2025-09-15T04:00:00Z","v":2991,"vw":132.343072},{"c":131.4853,"h":131.4853,"l":131.17,"n":64,"o":131.17,"t":"2025-09-16T04:00:00Z","v":1033,"vw":131.221864},{"c":131.5502,"h":132.565,"l":131.5502,"n":64,"o":131.73,"t":"2025-09-17T04:00:00Z","v":1174,"vw":132.229865},{"c":134.1914,"h":134.1914,"l":133.73,"n":58,"o":133.9696,"t":"2025-09-18T04:00:00Z","v":1134,"vw":133.809867},{"c":132.0328,"h":132.61,"l":131.904,"n":70,"o":132.61,"t":"2025-09-19T04:00:00Z","v":991,"vw":132.15584},{"c":131.5197,"h":131.52,"l":130.41,"n":79,"o":130.41,"t":"2025-09-22T04:00:00Z","v":3448,"vw":131.383364},{"c":131.1924,"h":132.59,"l":131.01,"n":98,"o":131.01,"t":"2025-09-23T04:00:00Z","v":1446,"vw":131.532819},{"c":130.4046,"h":131.48,"l":130.0035,"n":81,"o":131.48,"t":"2025-09-24T04:00:00Z","v":5354,"vw":130.947685},{"c":129.2386,"h":129.4586,"l":129.2386,"n":78,"o":129.4586,"t":"2025-09-25T04:00:00Z","v":1341,"vw":129.409292},{"c":130.2163,"h":130.2163,"l":129.645,"n":99,"o":129.81,"t":"2025-09-26T04:00:00Z","v":1816,"vw":129.836369},{"c":129.31,"h":130.91,"l":129.2604,"n":85,"o":130.91,"t":"2025-09-29T04:00:00Z","v":1685,"vw":129.586338},{"c":129.7412,"h":129.7412,"l":128.68,"n":84,"o":129.13,"t":"2025-09-30T04:00:00Z","v":2658,"vw":128.984276},{"c":129.7059,"h":129.7759,"l":128.92,"n":74,"o":128.92,"t":"2025-10-01T04:00:00Z","v":1252,"vw":129.223457},{"c":129.3681,"h":129.3681,"l":128.4948,"n":82,"o":128.7528,"t":"2025-10-02T04:00:00Z","v":6076,"vw":129.181679},{"c":129.9393,"h":130.6878,"l":129.9393,"n":77,"o":130.6878,"t":"2025-10-03T04:00:00Z","v":1796,"vw":130.217635},{"c":129.8092,"h":130.96,"l":129.6633,"n":80,"o":130.96,"t":"2025-10-06T04:00:00Z","v":3571,"vw":130.327236},{"c":128.3491,"h":129.16,"l":128.2692,"n":80,"o":129.16,"t":"2025-10-07T04:00:00Z","v":2527,"vw":128.447959},{"c":128.9361,"h":128.9361,"l":128.19,"n":63,"o":128.19,"t":"2025-10-08T04:00:00Z","v":1305,"vw":128.504773},{"c":127.5023,"h":128.138,"l":127.452,"n":86,"o":127.8918,"t":"2025-10-09T04:00:00Z","v":3135,"vw":127.618667},{"c":124.4746,"h":125.4472,"l":124.4746,"n":60,"o":125.4472,"t":"2025-10-10T04:00:00Z","v":721,"vw":125.4472},{"c":126.1313,"h":126.1313,"l":124.38,"n":92,"o":124.38,"t":"2025-10-13T04:00:00Z","v":4271,"vw":125.709981},{"c":128.0922,"h":128.0922,"l":124.47,"n":101,"o":124.47,"t":"2025-10-14T04:00:00Z","v":3119,"vw":126.979385},{"c":128.1648,"h":128.8952,"l":128.1648,"n":100,"o":128.8952,"t":"2025-10-15T04:00:00Z","v":6150,"vw":128.411871},{"c":126.3315,"h":127.41,"l":126.1001,"n":108,"o":127.391,"t":"2025-10-16T04:00:00Z","v":4365,"vw":126.518048},{"c":126.8694,"h":126.8694,"l":125.45,"n":54,"o":125.45,"t":"2025-10-17T04:00:00Z","v":2686,"vw":126.483073},{"c":128.86,"h":128.86,"l":126.8,"n":90,"o":126.8,"t":"2025-10-20T04:00:00Z","v":1982,"vw":128.03093},{"c":129.1382,"h":129.53,"l":128.36,"n":96,"o":128.36,"t":"2025-10-21T04:00:00Z","v":1958,"vw":129.075204},{"c":128.9693,"h":129.7527,"l":128.35,"n":65,"o":128.35,"t":"2025-10-22T04:00:00Z","v":1597,"vw":129.21024},{"c":129.28,"h":129.41,"l":129.0032,"n":58,"o":129.0032,"t":"2025-10-23T04:00:00Z","v":1537,"vw":129.204081},{"c":130.0707,"h":130.43,"l":129.731,"n":89,"o":130.11,"t":"2025-10-24T04:00:00Z","v":2662,"vw":130.115097},{"c":129.4726,"h":130.1121,"l":129.4726,"n":62,"o":129.97,"t":"2025-10-27T04:00:00Z","v":1612,"vw":129.781991},{"c":128.8983,"h":129.47,"l":128.4363,"n":127,"o":128.4363,"t":"2025-10-28T04:00:00Z","v":9961,"vw":128.939955},{"c":126.725,"h":128.89,"l":125.98,"n":104,"o":128.28,"t":"2025-10-29T04:00:00Z","v":6108,"vw":127.983987},{"c":126.4252,"h":127.045,"l":126.21,"n":98,"o":126.21,"t":"2025-10-30T04:00:00Z","v":4048,"vw":126.821645},{"c":126.4838,"h":126.4838,"l":125.63,"n":80,"o":125.63,"t":"2025-10-31T04:00:00Z","v":3882,"vw":126.163446},{"c":126.3668,"h":127.38,"l":125.5301,"n":125,"o":127.38,"t":"2025-11-03T05:00:00Z","v":5293,"vw":126.173768},{"c":126.2144,"h":126.39,"l":125.65,"n":71,"o":125.65,"t":"2025-11-04T05:00:00Z","v":2147,"vw":126.096836},{"c":127.8379,"h":127.8379,"l":126.842,"n":57,"o":126.86,"t":"2025-11-05T05:00:00Z","v":1809,"vw":127.396413},{"c":126.439,"h":126.65,"l":126.439,"n":79,"o":126.64,"t":"2025-11-06T05:00:00Z","v":1071,"vw":126.646078},{"c":127.08,"h":127.09,"l":125.85,"n":84,"o":125.85,"t":"2025-11-07T05:00:00Z","v":2812,"vw":126.663262},{"c":128.04,"h":128.49,"l":128.03,"n":112,"o":128.18,"t":"2025-11-10T05:00:00Z","v":9430,"vw":128.352826},{"c":128.9592,"h":128.9592,"l":128.1,"n":137,"o":128.1,"t":"2025-11-11T05:00:00Z","v":1869,"vw":128.481792},{"c":128.87,"h":129.76,"l":128.87,"n":100,"o":129.58,"t":"2025-11-12T05:00:00Z","v":5135,"vw":129.336251},{"c":127.6738,"h":128.31,"l":127.6738,"n":54,"o":128.31,"t":"2025-11-13T05:00:00Z","v":902,"vw":128.225726},{"c":127.7256,"h":127.7874,"l":127.125,"n":67,"o":127.125,"t":"2025-11-14T05:00:00Z","v":1648,"vw":127.350831},{"c":125.1386,"h":127.095,"l":125.1386,"n":98,"o":126.91,"t":"2025-11-17T05:00:00Z","v":2859,"vw":125.926618},{"c":125.3765,"h":125.6411,"l":124.44,"n":61,"o":124.44,"t":"2025-11-18T05:00:00Z","v":1670,"vw":125.386544},{"c":124.9492,"h":125.18,"l":124.72,"n":90,"o":124.915,"t":"2025-11-19T05:00:00Z","v":3600,"vw":124.910268},{"c":124.2253,"h":125.97,"l":124.22,"n":66,"o":125.97,"t":"2025-11-20T05:00:00Z","v":3416,"vw":124.967106},{"c":127.4085,"h":128.09,"l":125,"n":100,"o":125,"t":"2025-11-21T05:00:00Z","v":6082,"vw":127.67798},{"c":127.781,"h":128.169,"l":126.18,"n":107,"o":126.18,"t":"2025-11-24T05:00:00Z","v":11397,"vw":127.063681},{"c":130.7163,"h":130.85,"l":128.52,"n":117,"o":128.52,"t":"2025-11-25T05:00:00Z","v":3464,"vw":130.318668},{"c":131.0341,"h":131.5,"l":130.34,"n":78,"o":130.43,"t":"2025-11-26T05:00:00Z","v":3100,"vw":131.011974},{"c":130.9158,"h":130.92,"l":130.33,"n":50,"o":130.33,"t":"2025-11-28T05:00:00Z","v":1750,"vw":130.796178},{"c":130.7026,"h":130.7026,"l":129.82,"n":57,"o":129.82,"t":"2025-12-01T05:00:00Z","v":660,"vw":129.82},{"c":130.6493,"h":131.3,"l":130.6493,"n":56,"o":131.3,"t":"2025-12-02T05:00:00Z","v":1375,"vw":130.867077},{"c":132.1956,"h":132.45,"l":131.33,"n":78,"o":131.33,"t":"2025-12-03T05:00:00Z","v":3235,"vw":132.221045},{"c":132.0862,"h":132.76,"l":132.07,"n":66,"o":132.76,"t":"2025-12-04T05:00:00Z","v":2221,"vw":132.34582},{"c":131.64,"h":132.0447,"l":131.51,"n":65,"o":131.96,"t":"2025-12-05T05:00:00Z","v":3277,"vw":131.774538},{"c":131.36,"h":131.85,"l":131.285,"n":89,"o":131.8,"t":"2025-12-08T05:00:00Z","v":3196,"vw":131.445391},{"c":131.9763,"h":132.3226,"l":131.9763,"n":63,"o":132.27,"t":"2025-12-09T05:00:00Z","v":1824,"vw":132.250521},{"c":134.7281,"h":135,"l":133.31,"n":54,"o":133.31,"t":"2025-12-10T05:00:00Z","v":1040,"vw":134.45902},{"c":136.125,"h":136.29,"l":135.88,"n":51,"o":135.88,"t":"2025-12-11T05:00:00Z","v":2147,"vw":136.097249},{"c":135.4663,"h":135.8692,"l":135.1801,"n":52,"o":135.8692,"t":"2025-12-12T05:00:00Z","v":825,"vw":135.469875},{"c":135.7076,"h":136.62,"l":135.7076,"n":58,"o":136.62,"t":"2025-12-15T05:00:00Z","v":1293,"vw":136.536882},{"c":135.1867,"h":135.99,"l":134.8,"n":73,"o":135.99,"t":"2025-12-16T05:00:00Z","v":2599,"vw":135.228343},{"c":134.865,"h":135.75,"l":134.7,"n":58,"o":135.1,"t":"2025-12-17T05:00:00Z","v":1736,"vw":134.925568},{"c":135.4838,"h":135.76,"l":135.4838,"n":75,"o":135.76,"t":"2025-12-18T05:00:00Z","v":3188,"vw":135.705047},{"c":134.3068,"h":135.45,"l":134.3068,"n":168,"o":135.45,"t":"2025-12-19T05:00:00Z","v":4103,"vw":134.798677},{"c":133.4662,"h":134.085,"l":133.46,"n":63,"o":133.94,"t":"2025-12-22T05:00:00Z","v":2348,"vw":133.730864},{"c":132.9739,"h":133.33,"l":132.9739,"n":114,"o":133.33,"t":"2025-12-23T05:00:00Z","v":1248,"vw":133.160532},{"c":133.2854,"h":133.51,"l":132.94,"n":130,"o":133.51,"t":"2025-12-24T05:00:00Z","v":7136,"vw":133.147556},{"c":133.1316,"h":133.1316,"l":132.72,"n":73,"o":132.72,"t":"2025-12-26T05:00:00Z","v":655,"vw":132.72},{"c":132.6365,"h":133,"l":132.42,"n":69,"o":132.8,"t":"2025-12-29T05:00:00Z","v":1090,"vw":132.737985},{"c":132.0965,"h":133.31,"l":132.0965,"n":67,"o":133.31,"t":"2025-12-30T05:00:00Z","v":2473,"vw":132.50077},{"c":131.1258,"h":131.495,"l":131.1258,"n":82,"o":131.495,"t":"2025-12-31T05:00:00Z","v":1698,"vw":131.414318},{"c":131.1849,"h":131.74,"l":130.948,"n":76,"o":131.74,"t":"2026-01-02T05:00:00Z","v":2107,"vw":131.195923},{"c":133.0289,"h":133.68,"l":131.59,"n":76,"o":131.59,"t":"2026-01-05T05:00:00Z","v":3263,"vw":132.83491},{"c":134.1043,"h":134.12,"l":132.315,"n":465,"o":132.98,"t":"2026-01-06T05:00:00Z","v":18239,"vw":133.353527},{"c":133.3585,"h":134.19,"l":132.84,"n":72,"o":134.19,"t":"2026-01-07T05:00:00Z","v":2196,"vw":133.183775},{"c":135.4019,"h":135.515,"l":133.89,"n":46,"o":133.89,"t":"2026-01-08T05:00:00Z","v":2449,"vw":135.012154},{"c":135.4056,"h":135.815,"l":134.475,"n":114,"o":135.71,"t":"2026-01-09T05:00:00Z","v":4733,"vw":135.504738},{"c":135.7466,"h":135.79,"l":134.77,"n":73,"o":134.77,"t":"2026-01-12T05:00:00Z","v":2158,"vw":135.477825},{"c":135.6263,"h":136.21,"l":135.38,"n":67,"o":135.38,"t":"2026-01-13T05:00:00Z","v":3981,"vw":135.859944},{"c":136.7936,"h":136.944,"l":135.885,"n":79,"o":136.3,"t":"2026-01-14T05:00:00Z","v":3338,"vw":136.172249},{"c":138.7425,"h":139.01,"l":137.76,"n":95,"o":137.76,"t":"2026-01-15T05:00:00Z","v":4593,"vw":138.729927},{"c":138.2851,"h":138.54,"l":138.2728,"n":95,"o":138.46,"t":"2026-01-16T05:00:00Z","v":3935,"vw":138.410254},{"c":136.6612,"h":137.29,"l":136.05,"n":96,"o":136.05,"t":"2026-01-20T05:00:00Z","v":1664,"vw":136.691082},{"c":140.3918,"h":140.52,"l":138.75,"n":89,"o":138.82,"t":"2026-01-21T05:00:00Z","v":3206,"vw":139.488802},{"c":140.6914,"h":141.84,"l":140.65,"n":89,"o":141.79,"t":"2026-01-22T05:00:00Z","v":2898,"vw":141.397068},{"c":138.1152,"h":138.1152,"l":137.765,"n":70,"o":137.765,"t":"2026-01-23T05:00:00Z","v":1095,"vw":137.76505},{"c":138.2488,"h":138.49,"l":137.5585,"n":120,"o":138.42,"t":"2026-01-26T05:00:00Z","v":3297,"vw":138.237641},{"c":137.6844,"h":137.74,"l":137.5052,"n":82,"o":137.63,"t":"2026-01-27T05:00:00Z","v":2367,"vw":137.613896},{"c":136.8038,"h":137.43,"l":136.8038,"n":74,"o":137.37,"t":"2026-01-28T05:00:00Z","v":2912,"vw":137.385708},{"c":138.2819,"h":138.2819,"l":136.99,"n":72,"o":137.73,"t":"2026-01-29T05:00:00Z","v":1099,"vw":137.463813},{"c":138.7898,"h":139.095,"l":137.535,"n":76,"o":137.55,"t":"2026-01-30T05:00:00Z","v":2786,"vw":138.315303},{"c":140.8762,"h":141.2399,"l":138.29,"n":100,"o":138.29,"t":"2026-02-02T05:00:00Z","v":5315,"vw":140.808107},{"c":141.1244,"h":141.1244,"l":140.2,"n":113,"o":140.855,"t":"2026-02-03T05:00:00Z","v":2384,"vw":140.537759},{"c":142.1753,"h":143.13,"l":142.1753,"n":84,"o":143,"t":"2026-02-04T05:00:00Z","v":3131,"vw":142.740446},{"c":142.0693,"h":142.17,"l":141.19,"n":94,"o":141.19,"t":"2026-02-05T05:00:00Z","v":8736,"vw":141.889053},{"c":144.0527,"h":144.18,"l":143.39,"n":88,"o":143.39,"t":"2026-02-06T05:00:00Z","v":1293,"vw":143.823889},{"c":143.551,"h":144.04,"l":143.16,"n":100,"o":143.345,"t":"2026-02-09T05:00:00Z","v":5827,"vw":143.710956},{"c":143.7081,"h":144.47,"l":143.645,"n":141,"o":143.805,"t":"2026-02-10T05:00:00Z","v":6321,"vw":143.930501},{"c":143.2553,"h":144.665,"l":143.0933,"n":86,"o":144.02,"t":"2026-02-11T05:00:00Z","v":2415,"vw":143.637117},{"c":142.0336,"h":142.295,"l":141.26,"n":64,"o":141.26,"t":"2026-02-12T05:00:00Z","v":9724,"vw":142.196273},{"c":143.2279,"h":143.6894,"l":142.345,"n":71,"o":142.345,"t":"2026-02-13T05:00:00Z","v":1751,"vw":143.391145},{"c":143.2516,"h":143.655,"l":143.19,"n":102,"o":143.19,"t":"2026-02-17T05:00:00Z","v":2283,"vw":143.301918},{"c":142.8528,"h":144.0198,"l":142.34,"n":101,"o":143.68,"t":"2026-02-18T05:00:00Z","v":5176,"vw":143.638927},{"c":142.8149,"h":142.8149,"l":142,"n":61,"o":142.465,"t":"2026-02-19T05:00:00Z","v":1700,"vw":142.341589},{"c":143.7244,"h":144.03,"l":141.6,"n":76,"o":142.39,"t":"2026-02-20T05:00:00Z","v":4552,"vw":143.414086},{"c":141.08,"h":141.5399,"l":140.77,"n":115,"o":141.5399,"t":"2026-02-23T05:00:00Z","v":1746,"vw":141.092602},{"c":141.7114,"h":142.045,"l":141.43,"n":64,"o":141.43,"t":"2026-02-24T05:00:00Z","v":1774,"vw":141.678209},{"c":142.8479,"h":142.8479,"l":141.42,"n":84,"o":142.43,"t":"2026-02-25T05:00:00Z","v":3463,"vw":141.815146},{"c":143.4338,"h":143.4338,"l":142.25,"n":108,"o":142.7959,"t":"2026-02-26T05:00:00Z","v":2837,"vw":142.596753},{"c":141.5602,"h":142.51,"l":141.19,"n":69,"o":142.51,"t":"2026-02-27T05:00:00Z","v":2450,"vw":141.588432},{"c":142.84,"h":143.31,"l":140.84,"n":222,"o":140.845,"t":"2026-03-02T05:00:00Z","v":20366,"vw":142.478474},{"c":141.7347,"h":142.16,"l":138.91,"n":132,"o":141.52,"t":"2026-03-03T05:00:00Z","v":5345,"vw":141.42126},{"c":142.5724,"h":142.78,"l":142.2401,"n":107,"o":142.32,"t":"2026-03-04T05:00:00Z","v":11837,"vw":142.351047},{"c":140.2232,"h":141.55,"l":139.47,"n":98,"o":141.55,"t":"2026-03-05T05:00:00Z","v":3188,"vw":140.18265},{"c":137.8182,"h":137.8182,"l":137.015,"n":111,"o":137.64,"t":"2026-03-06T05:00:00Z","v":2010,"vw":137.194078},{"c":138.1049,"h":138.115,"l":134.07,"n":174,"o":137.38,"t":"2026-03-09T04:00:00Z","v":9779,"vw":134.590025},{"c":137.675,"h":139.9733,"l":137.63,"n":85,"o":137.63,"t":"2026-03-10T04:00:00Z","v":1839,"vw":138.761594},{"c":137.3464,"h":137.77,"l":136.75,"n":83,"o":137.77,"t":"2026-03-11T04:00:00Z","v":1045,"vw":137.26},{"c":135.7235,"h":135.998,"l":135.38,"n":101,"o":135.56,"t":"2026-03-12T04:00:00Z","v":4536,"vw":135.648299},{"c":135.5511,"h":137.11,"l":135.07,"n":88,"o":136.98,"t":"2026-03-13T04:00:00Z","v":2954,"vw":135.843516},{"c":136.76,"h":137.42,"l":136.6,"n":110,"o":136.85,"t":"2026-03-16T04:00:00Z","v":2263,"vw":136.864144},{"c":136.6153,"h":136.765,"l":136.525,"n":73,"o":136.525,"t":"2026-03-17T04:00:00Z","v":1135,"vw":136.672778},{"c":134.7646,"h":136.13,"l":134.7646,"n":67,"o":136.13,"t":"2026-03-18T04:00:00Z","v":1012,"vw":135.515786},{"c":135.5044,"h":136.14,"l":133.71,"n":53,"o":133.71,"t":"2026-03-19T04:00:00Z","v":1424,"vw":135.540722},{"c":133.4782,"h":134.68,"l":133.38,"n":113,"o":134.68,"t":"2026-03-20T04:00:00Z","v":3851,"vw":133.764479},{"c":136.0026,"h":136.74,"l":136,"n":108,"o":136.565,"t":"2026-03-23T04:00:00Z","v":6732,"vw":136.124626},{"c":136.7922,"h":137.2999,"l":134.85,"n":131,"o":134.85,"t":"2026-03-24T04:00:00Z","v":2841,"vw":136.495496},{"c":137.3976,"h":138.41,"l":137.14,"n":135,"o":138.41,"t":"2026-03-25T04:00:00Z","v":4741,"vw":137.533211},{"c":136.5354,"h":137.22,"l":136.5354,"n":76,"o":136.78,"t":"2026-03-26T04:00:00Z","v":1136,"vw":136.872763},{"c":135.4694,"h":136.08,"l":135.145,"n":83,"o":136.08,"t":"2026-03-27T04:00:00Z","v":3310,"vw":135.581805},{"c":135.3317,"h":136.065,"l":135.1,"n":103,"o":135.19,"t":"2026-03-30T04:00:00Z","v":2949,"vw":135.390971},{"c":137.0774,"h":137.0774,"l":135.78,"n":108,"o":136.64,"t":"2026-03-31T04:00:00Z","v":2853,"vw":136.163844},{"c":138.0087,"h":138.91,"l":137.48,"n":114,"o":137.48,"t":"2026-04-01T04:00:00Z","v":6465,"vw":138.717453},{"c":138.4857,"h":138.67,"l":136.6699,"n":97,"o":136.6699,"t":"2026-04-02T04:00:00Z","v":3030,"vw":137.537417},{"c":139.2443,"h":139.2988,"l":137.88,"n":123,"o":137.88,"t":"2026-04-06T04:00:00Z","v":2908,"vw":138.410958},{"c":139.6725,"h":139.895,"l":139.165,"n":102,"o":139.165,"t":"2026-04-07T04:00:00Z","v":2124,"vw":139.687989},{"c":142.4444,"h":143.09,"l":142.32,"n":101,"o":143.09,"t":"2026-04-08T04:00:00Z","v":7120,"vw":142.453049},{"c":143.9136,"h":144,"l":142.05,"n":80,"o":142.51,"t":"2026-04-09T04:00:00Z","v":2550,"vw":142.624294},{"c":142.9366,"h":143.61,"l":142.803,"n":84,"o":143.61,"t":"2026-04-10T04:00:00Z","v":2942,"vw":143.099676},{"c":143.9694,"h":144,"l":142.26,"n":92,"o":142.565,"t":"2026-04-13T04:00:00Z","v":1525,"vw":142.765092},{"c":144.6317,"h":144.675,"l":144.08,"n":66,"o":144.08,"t":"2026-04-14T04:00:00Z","v":1078,"vw":144.370556},{"c":144.49,"h":144.85,"l":144.375,"n":176,"o":144.85,"t":"2026-04-15T04:00:00Z","v":125229,"vw":144.588609},{"c":144.4464,"h":145.15,"l":144.295,"n":112,"o":145.15,"t":"2026-04-16T04:00:00Z","v":8246,"vw":144.514931},{"c":147.24,"h":148.25,"l":146.03,"n":126,"o":146.03,"t":"2026-04-17T04:00:00Z","v":5546,"vw":147.368275},{"c":147.2789,"h":147.7699,"l":146.73,"n":121,"o":146.73,"t":"2026-04-20T04:00:00Z","v":6604,"vw":147.369585},{"c":145.8984,"h":146.36,"l":145.85,"n":87,"o":146.1301,"t":"2026-04-21T04:00:00Z","v":3022,"vw":146.202035},{"c":145.4349,"h":145.905,"l":145.1032,"n":67,"o":145.715,"t":"2026-04-22T04:00:00Z","v":1234,"vw":145.492318},{"c":145.5592,"h":145.87,"l":144.65,"n":65,"o":145.48,"t":"2026-04-23T04:00:00Z","v":3404,"vw":145.442029},{"c":145.88,"h":146.14,"l":144.595,"n":87,"o":145.44,"t":"2026-04-24T04:00:00Z","v":4138,"vw":145.648648},{"c":146.74,"h":147.135,"l":146.56,"n":127,"o":146.96,"t":"2026-04-27T04:00:00Z","v":4478,"vw":146.941104},{"c":147.1975,"h":147.67,"l":147.03,"n":108,"o":147.47,"t":"2026-04-28T04:00:00Z","v":5918,"vw":147.401072},{"c":145.31,"h":146.62,"l":144.77,"n":99,"o":146.62,"t":"2026-04-29T04:00:00Z","v":2282,"vw":145.272061},{"c":146.06,"h":146.475,"l":145.55,"n":84,"o":145.71,"t":"2026-04-30T04:00:00Z","v":2782,"vw":146.102116},{"c":146.42,"h":146.83,"l":146.31,"n":66,"o":146.83,"t":"2026-05-01T04:00:00Z","v":2564,"vw":146.522781},{"c":145.2,"h":147.1,"l":144.6,"n":130,"o":145.63,"t":"2026-05-04T04:00:00Z","v":5345,"vw":145.478871},{"c":146.7269,"h":146.845,"l":145.5,"n":71,"o":145.5,"t":"2026-05-05T04:00:00Z","v":1825,"vw":146.412605},{"c":147.4703,"h":147.74,"l":147.27,"n":107,"o":147.74,"t":"2026-05-06T04:00:00Z","v":4063,"vw":147.609039},{"c":147.4288,"h":148.155,"l":147.4288,"n":121,"o":147.7875,"t":"2026-05-07T04:00:00Z","v":5382,"vw":147.840026},{"c":147.6758,"h":147.835,"l":147.42,"n":79,"o":147.46,"t":"2026-05-08T04:00:00Z","v":1496,"vw":147.625763},{"c":145.4366,"h":149.125,"l":145.4366,"n":126,"o":147.46,"t":"2026-05-11T04:00:00Z","v":2390,"vw":146.970412},{"c":144.9466,"h":145.45,"l":143.85,"n":125,"o":145.13,"t":"2026-05-12T04:00:00Z","v":3401,"vw":144.568438},{"c":144.1147,"h":144.49,"l":143.75,"n":97,"o":144.38,"t":"2026-05-13T04:00:00Z","v":2353,"vw":144.174738},{"c":144.8693,"h":145.78,"l":144.8693,"n":86,"o":144.93,"t":"2026-05-14T04:00:00Z","v":7348,"vw":145.575775},{"c":143.0565,"h":144.17,"l":143.02,"n":88,"o":144.17,"t":"2026-05-15T04:00:00Z","v":2852,"vw":143.457667},{"c":145.4393,"h":145.63,"l":144.41,"n":132,"o":144.43,"t":"2026-05-18T04:00:00Z","v":9472,"vw":145.182896},{"c":144.5551,"h":145.51,"l":144.26,"n":90,"o":145.51,"t":"2026-05-19T04:00:00Z","v":3463,"vw":144.939994},{"c":146.5599,"h":146.5599,"l":145.62,"n":99,"o":145.62,"t":"2026-05-20T04:00:00Z","v":4022,"vw":145.998773},{"c":147.14,"h":147.14,"l":145.49,"n":95,"o":146.05,"t":"2026-05-21T04:00:00Z","v":5699,"vw":146.09851},{"c":147.8004,"h":148,"l":147.52,"n":66,"o":147.82,"t":"2026-05-22T04:00:00Z","v":2145,"vw":147.793201},{"c":149.2546,"h":149.2546,"l":148.235,"n":252,"o":148.73,"t":"2026-05-26T04:00:00Z","v":6196,"vw":148.811515},{"c":148.7783,"h":149.92,"l":148.6,"n":83,"o":149.91,"t":"2026-05-27T04:00:00Z","v":1909,"vw":149.297789},{"c":149.1725,"h":151,"l":147.72,"n":73,"o":147.72,"t":"2026-05-28T04:00:00Z","v":2543,"vw":148.353162},{"c":148.6944,"h":149.23,"l":148.6944,"n":103,"o":149.04,"t":"2026-05-29T04:00:00Z","v":2055,"vw":149.154102},{"c":148.59,"h":148.59,"l":147.74,"n":70,"o":147.74,"t":"2026-06-01T04:00:00Z","v":1150,"vw":148.205034},{"c":149.4306,"h":149.465,"l":147.79,"n":118,"o":147.79,"t":"2026-06-02T04:00:00Z","v":5293,"vw":148.598865},{"c":147.2225,"h":147.67,"l":147,"n":97,"o":147.35,"t":"2026-06-03T04:00:00Z","v":2962,"vw":147.250116},{"c":149.4459,"h":149.478,"l":148.93,"n":87,"o":149.345,"t":"2026-06-04T04:00:00Z","v":2955,"vw":149.199192},{"c":149.446,"h":149.99,"l":149.13,"n":89,"o":149.91,"t":"2026-06-05T04:00:00Z","v":5253,"vw":149.6339},{"c":149.7457,"h":150.41,"l":149.31,"n":92,"o":150.41,"t":"2026-06-08T04:00:00Z","v":5811,"vw":149.884205},{"c":151.4934,"h":155.5745,"l":150.43,"n":140,"o":152.34,"t":"2026-06-09T04:00:00Z","v":12650,"vw":151.041633},{"c":151.8583,"h":153.04,"l":147.29,"n":94,"o":147.29,"t":"2026-06-10T04:00:00Z","v":1630,"vw":151.162291},{"c":153.1702,"h":153.4505,"l":151.76,"n":71,"o":152.87,"t":"2026-06-11T04:00:00Z","v":1677,"vw":152.873108},{"c":154.3261,"h":154.3261,"l":154.16,"n":63,"o":154.16,"t":"2026-06-12T04:00:00Z","v":767,"vw":154.16},{"c":153.145,"h":155.21,"l":153.04,"n":125,"o":155.21,"t":"2026-06-15T04:00:00Z","v":6162,"vw":154.024315},{"c":153.0308,"h":153.98,"l":153.0308,"n":87,"o":153.98,"t":"2026-06-16T04:00:00Z","v":1636,"vw":153.542498},{"c":151.0842,"h":153.653,"l":150.725,"n":76,"o":153.653,"t":"2026-06-17T04:00:00Z","v":1877,"vw":152.312115},{"c":152.4098,"h":152.61,"l":152.07,"n":62,"o":152.6,"t":"2026-06-18T04:00:00Z","v":1963,"vw":152.462424},{"c":151.5147,"h":152.11,"l":151.3,"n":91,"o":152.11,"t":"2026-06-22T04:00:00Z","v":2376,"vw":151.706498},{"c":152.7116,"h":152.7301,"l":151.01,"n":108,"o":151.01,"t":"2026-06-23T04:00:00Z","v":3496,"vw":152.25726},{"c":154.4313,"h":155.2,"l":153.7,"n":112,"o":153.75,"t":"2026-06-24T04:00:00Z","v":5502,"vw":154.304536},{"c":154.9899,"h":156.0699,"l":154.9899,"n":95,"o":155.7,"t":"2026-06-25T04:00:00Z","v":3768,"vw":155.91161},{"c":157.5277,"h":157.5277,"l":155.9927,"n":102,"o":156.18,"t":"2026-06-26T04:00:00Z","v":4035,"vw":156.68614},{"c":157.1474,"h":157.1474,"l":156.18,"n":122,"o":156.26,"t":"2026-06-29T04:00:00Z","v":3109,"vw":156.568318},{"c":157.3629,"h":157.46,"l":156.815,"n":124,"o":156.945,"t":"2026-06-30T04:00:00Z","v":3063,"vw":156.997662},{"c":158.629,"h":159.59,"l":158.629,"n":142,"o":158.83,"t":"2026-07-01T04:00:00Z","v":6491,"vw":159.094236},{"c":158.3883,"h":159.56,"l":157.78,"n":129,"o":159.36,"t":"2026-07-02T04:00:00Z","v":3570,"vw":158.169562},{"c":158.2,"h":158.67,"l":157.89,"n":138,"o":158.52,"t":"2026-07-06T04:00:00Z","v":2955,"vw":158.481041},{"c":157.5392,"h":158.615,"l":157.31,"n":142,"o":158.38,"t":"2026-07-07T04:00:00Z","v":4061,"vw":157.995156},{"c":155.3861,"h":155.99,"l":155.19,"n":119,"o":155.99,"t":"2026-07-08T04:00:00Z","v":2958,"vw":155.572838},{"c":156.5416,"h":156.74,"l":156.24,"n":95,"o":156.4,"t":"2026-07-09T04:00:00Z","v":1787,"vw":156.395896},{"c":157.1076,"h":157.2999,"l":156.88,"n":110,"o":157.165,"t":"2026-07-10T04:00:00Z","v":2880,"vw":157.099146},{"c":157.48,"h":157.73,"l":157.3,"n":116,"o":157.73,"t":"2026-07-13T04:00:00Z","v":5847,"vw":157.557571},{"c":157.0838,"h":157.61,"l":157.0838,"n":107,"o":157.61,"t":"2026-07-14T04:00:00Z","v":2953,"vw":157.289516},{"c":157.7592,"h":158.37,"l":157.52,"n":96,"o":157.6,"t":"2026-07-15T04:00:00Z","v":3636,"vw":157.780074},{"c":161.0352,"h":161.16,"l":160,"n":126,"o":160,"t":"2026-07-16T04:00:00Z","v":2482,"vw":160.547224},{"c":159.5434,"h":159.565,"l":159.3,"n":95,"o":159.34,"t":"2026-07-17T04:00:00Z","v":1585,"vw":159.411885},{"c":158.4814,"h":159.24,"l":158.42,"n":101,"o":158.7875,"t":"2026-07-20T04:00:00Z","v":2311,"vw":158.772674},{"c":159.011,"h":159.011,"l":158.33,"n":82,"o":158.57,"t":"2026-07-21T04:00:00Z","v":1625,"vw":158.624684},{"c":157.9127,"h":158.66,"l":157.83,"n":103,"o":158.66,"t":"2026-07-22T04:00:00Z","v":1617,"vw":157.96125},{"c":157.1255,"h":157.1255,"l":156.765,"n":103,"o":156.805,"t":"2026-07-23T04:00:00Z","v":2653,"vw":156.893566},{"c":158.7141,"h":158.93,"l":156.01,"n":111,"o":158.18,"t":"2026-07-24T04:00:00Z","v":1807,"vw":157.92},{"c":159.6729,"h":160.2302,"l":159.34,"n":137,"o":160.2302,"t":"2026-07-27T04:00:00Z","v":3112,"vw":159.753512},{"c":161.5,"h":161.89,"l":161.055,"n":156,"o":161.055,"t":"2026-07-28T04:00:00Z","v":3516,"vw":161.290167},{"c":160.6299,"h":161.47,"l":160.6299,"n":153,"o":161.09,"t":"2026-07-29T04:00:00Z","v":3232,"vw":161.215894},{"c":159.5605,"h":160.36,"l":158.915,"n":114,"o":160.36,"t":"2026-07-30T04:00:00Z","v":3097,"vw":159.599688},{"c":159.5273,"h":159.88,"l":158.15,"n":156,"o":159.88,"t":"2026-07-31T04:00:00Z","v":5539,"vw":159.137901},{"c":161.5717,"h":162.03,"l":159.64,"n":123,"o":159.64,"t":"2026-08-03T04:00:00Z","v":2799,"vw":160.547875},{"c":162.9281,"h":163.0999,"l":161.53,"n":149,"o":161.53,"t":"2026-08-04T04:00:00Z","v":1692,"vw":162.320218},{"c":162.1478,"h":163.75,"l":161.855,"n":138,"o":163.75,"t":"2026-08-05T04:00:00Z","v":1916,"vw":162.729631},{"c":160.8833,"h":162.51,"l":160.8833,"n":137,"o":162.51,"t":"2026-08-06T04:00:00Z","v":3078,"vw":161.768489},{"c":160.9854,"h":161.415,"l":160.87,"n":138,"o":160.89,"t":"2026-08-07T04:00:00Z","v":5010,"vw":161.125444},{"c":159.4393,"h":160.93,"l":159.4393,"n":99,"o":160.93,"t":"2026-08-10T04:00:00Z","v":1846,"vw":160.042488},{"c":160.0906,"h":161.5,"l":159.54,"n":129,"o":159.54,"t":"2026-08-11T04:00:00Z","v":2969,"vw":160.27453},{"c":160.9206,"h":160.9206,"l":160.07,"n":115,"o":160.12,"t":"2026-08-12T04:00:00Z","v":2520,"vw":160.590305},{"c":162.0629,"h":162.37,"l":161.41,"n":126,"o":162.03,"t":"2026-08-13T04:00:00Z","v":2193,"vw":161.960303},{"c":162.1043,"h":162.4,"l":161.71,"n":87,"o":161.71,"t":"2026-08-14T04:00:00Z","v":2019,"vw":161.960451},{"c":160.7474,"h":161.48,"l":160.74,"n":132,"o":161.48,"t":"2026-08-17T04:00:00Z","v":2174,"vw":161.009839},{"c":160.04,"h":160.52,"l":160.04,"n":158,"o":160.29,"t":"2026-08-18T04:00:00Z","v":2240,"vw":160.38929},{"c":159.6765,"h":160.685,"l":159.6765,"n":91,"o":160.685,"t":"2026-08-19T04:00:00Z","v":2424,"vw":160.118972},{"c":159.0849,"h":159.64,"l":159.0849,"n":93,"o":159.64,"t":"2026-08-20T04:00:00Z","v":1162,"vw":159.302956},{"c":159.671,"h":159.671,"l":158.98,"n":140,"o":159.275,"t":"2026-08-21T04:00:00Z","v":3415,"vw":159.386854},{"c":159.5945,"h":160.2099,"l":159.23,"n":143,"o":159.23,"t":"2026-08-24T04:00:00Z","v":2580,"vw":159.765823},{"c":159.4993,"h":159.4993,"l":159.11,"n":88,"o":159.41,"t":"2026-08-25T04:00:00Z","v":1839,"vw":159.227383},{"c":159.5691,"h":159.67,"l":159.38,"n":104,"o":159.59,"t":"2026-08-26T04:00:00Z","v":2285,"vw":159.576464},{"c":159.457,"h":159.5732,"l":159.16,"n":139,"o":159.16,"t":"2026-08-27T04:00:00Z","v":2644,"vw":159.510902},{"c":159.0973,"h":159.87,"l":159.09,"n":110,"o":159.87,"t":"2026-08-28T04:00:00Z","v":2408,"vw":159.496929},{"c":157.84,"h":158.68,"l":157.63,"n":132,"o":158.68,"t":"2026-08-31T04:00:00Z","v":2941,"vw":157.910853},{"c":156.387,"h":157.555,"l":156.2488,"n":165,"o":157.41,"t":"2026-09-01T04:00:00Z","v":1832,"vw":157.145022},{"c":157.8989,"h":158.43,"l":157.8989,"n":158,"o":157.92,"t":"2026-09-02T04:00:00Z","v":5111,"vw":158.259974},{"c":158.4872,"h":158.67,"l":157.82,"n":145,"o":158.67,"t":"2026-09-03T04:00:00Z","v":4927,"vw":158.432936},{"c":158.8719,"h":158.95,"l":157.85,"n":112,"o":157.85,"t":"2026-09-04T04:00:00Z","v":1619,"vw":158.706103},{"c":157.2612,"h":159.06,"l":157.2612,"n":153,"o":159.06,"t":"2026-09-08T04:00:00Z","v":1895,"vw":157.946955},{"c":155.8799,"h":156.625,"l":155.61,"n":128,"o":156.625,"t":"2026-09-09T04:00:00Z","v":3801,"vw":156.017413},{"c":155.35,"h":155.35,"l":155.06,"n":88,"o":155.237,"t":"2026-09-10T04:00:00Z","v":1226,"vw":155.16058},{"c":155.8334,"h":155.99,"l":155.68,"n":134,"o":155.825,"t":"2026-09-11T04:00:00Z","v":2034,"vw":155.890005},{"c":156.0106,"h":156.38,"l":155.56,"n":140,"o":155.56,"t":"2026-09-14T04:00:00Z","v":3050,"vw":156.077681},{"c":155.457,"h":155.74,"l":155.36,"n":106,"o":155.605,"t":"2026-09-15T04:00:00Z","v":1778,"vw":155.559887},{"c":154.6028,"h":155.76,"l":154.3197,"n":130,"o":155.63,"t":"2026-09-16T04:00:00Z","v":2419,"vw":155.631446},{"c":154.4735,"h":156.18,"l":154.43,"n":104,"o":156.18,"t":"2026-09-17T04:00:00Z","v":1519,"vw":154.895009},{"c":153.472,"h":153.71,"l":153.22,"n":108,"o":153.71,"t":"2026-09-18T04:00:00Z","v":1480,"vw":153.553608},{"c":152.6785,"h":152.995,"l":152.56,"n":148,"o":152.56,"t":"2026-09-21T04:00:00Z","v":2528,"vw":152.767343},{"c":153.0388,"h":153.58,"l":152.75,"n":202,"o":153.58,"t":"2026-09-22T04:00:00Z","v":3064,"vw":153.16503},{"c":151.7628,"h":153.21,"l":151.7628,"n":129,"o":153.21,"t":"2026-09-23T04:00:00Z","v":4428,"vw":152.292757},{"c":151.6007,"h":151.62,"l":151.3875,"n":120,"o":151.3875,"t":"2026-09-24T04:00:00Z","v":1089,"vw":151.50375},{"c":152.1472,"h":152.395,"l":151.5275,"n":97,"o":151.5275,"t":"2026-09-25T04:00:00Z","v":1166,"vw":152.063637},{"c":151.2807,"h":151.35,"l":150.91,"n":122,"o":151.19,"t":"2026-09-28T04:00:00Z","v":1643,"vw":151.082426},{"c":150.9327,"h":151.67,"l":149.995,"n":124,"o":151.67,"t":"2026-09-29T04:00:00Z","v":1973,"vw":150.600965},{"c":150.0321,"h":151.27,"l":150.0321,"n":121,"o":151.27,"t":"2026-09-30T04:00:00Z","v":3700,"vw":150.345954},{"c":150.9558,"h":150.9558,"l":149.94,"n":142,"o":149.97,"t":"2026-10-01T04:00:00Z","v":4111,"vw":150.185692},{"c":152.1328,"h":152.895,"l":151.925,"n":118,"o":152.1,"t":"2026-10-02T04:00:00Z","v":2155,"vw":152.332557},{"c":152.3317,"h":152.78,"l":152.3317,"n":155,"o":152.56,"t":"2026-10-05T04:00:00Z","v":2085,"vw":152.633776},{"c":152.1957,"h":152.96,"l":151.99,"n":157,"o":152.43,"t":"2026-10-06T04:00:00Z","v":2872,"vw":152.52643},{"c":150.6827,"h":151.17,"l":150.4,"n":141,"o":150.79,"t":"2026-10-07T04:00:00Z","v":2548,"vw":150.870617},{"c":151.502,"h":151.72,"l":150.11,"n":135,"o":150.24,"t":"2026-10-08T04:00:00Z","v":2088,"vw":151.00764},{"c":151.4122,"h":151.709,"l":151.4122,"n":108,"o":151.465,"t":"2026-10-09T04:00:00Z","v":2502,"vw":151.639962},{"c":151.855,"h":151.855,"l":151.855,"n":112,"o":151.855,"t":"2026-10-12T04:00:00Z","v":1009,"vw":151.855},{"c":152.0956,"h":152.0956,"l":151.63,"n":113,"o":151.63,"t":"2026-10-13T04:00:00Z","v":1426,"vw":151.784138},{"c":150.6249,"h":151.999,"l":150.26,"n":119,"o":150.26,"t":"2026-10-14T04:00:00Z","v":2066,"vw":150.785958},{"c":152.5184,"h":152.679,"l":151.68,"n":132,"o":151.68,"t":"2026-10-15T04:00:00Z","v":4208,"vw":152.535362},{"c":152.0222,"h":153.645,"l":151.95,"n":121,"o":153.31,"t":"2026-10-16T04:00:00Z","v":3089,"vw":152.98432},{"c":151.3806,"h":152.085,"l":151.3806,"n":120,"o":152.085,"t":"2026-10-19T04:00:00Z","v":1892,"vw":151.746245},{"c":153.4467,"h":153.4467,"l":152.96,"n":107,"o":153.28,"t":"2026-10-20T04:00:00Z","v":1573,"vw":153.17949},{"c":153.06,"h":153.66,"l":152.88,"n":196,"o":153.66,"t":"2026-10-21T04:00:00Z","v":13483,"vw":152.966681},{"c":155.324,"h":155.324,"l":154.27,"n":146,"o":154.5299,"t":"2026-10-22T04:00:00Z","v":44834,"vw":155.194905}],"volatilityBars":[{"c":152.56,"h":152.56,"l":152.56,"n":1,"o":152.56,"t":"2026-09-21T13:45:00Z","v":100,"vw":152.56},{"c":152.8612,"h":152.8612,"l":152.8612,"n":1,"o":152.8612,"t":"2026-09-21T14:30:00Z","v":165,"vw":152.8612},{"c":152.765,"h":152.765,"l":152.765,"n":1,"o":152.765,"t":"2026-09-21T15:00:00Z","v":147,"vw":152.765},{"c":152.68,"h":152.68,"l":152.68,"n":1,"o":152.68,"t":"2026-09-21T17:30:00Z","v":100,"vw":152.68},{"c":152.6752,"h":152.6752,"l":152.6752,"n":3,"o":152.6752,"t":"2026-09-21T18:15:00Z","v":278,"vw":152.6752},{"c":152.85,"h":152.995,"l":152.85,"n":7,"o":152.995,"t":"2026-09-21T19:45:00Z","v":373,"vw":152.898333},{"c":153.58,"h":153.58,"l":153.58,"n":8,"o":153.58,"t":"2026-09-22T13:30:00Z","v":510,"vw":153.58},{"c":152.75,"h":152.75,"l":152.75,"n":1,"o":152.75,"t":"2026-09-22T14:45:00Z","v":152,"vw":152.75},{"c":152.925,"h":152.97,"l":152.87,"n":7,"o":152.97,"t":"2026-09-22T15:00:00Z","v":693,"vw":152.915725},{"c":153.17,"h":153.17,"l":153.17,"n":1,"o":153.17,"t":"2026-09-22T19:15:00Z","v":441,"vw":153.17},{"c":153.21,"h":153.21,"l":153.21,"n":4,"o":153.21,"t":"2026-09-23T13:30:00Z","v":387,"vw":153.21},{"c":152.12,"h":152.12,"l":152.12,"n":1,"o":152.12,"t":"2026-09-23T14:00:00Z","v":1683,"vw":152.12},{"c":152.29,"h":152.29,"l":152.29,"n":5,"o":152.29,"t":"2026-09-23T14:15:00Z","v":388,"vw":152.29},{"c":151.975,"h":151.99,"l":151.97,"n":5,"o":151.97,"t":"2026-09-23T14:30:00Z","v":496,"vw":151.982828},{"c":152.56,"h":152.56,"l":152.5,"n":4,"o":152.5,"t":"2026-09-23T16:45:00Z","v":500,"vw":152.547179},{"c":152.12,"h":152.12,"l":152.12,"n":1,"o":152.12,"t":"2026-09-23T17:00:00Z","v":165,"vw":152.12},{"c":151.3875,"h":151.3875,"l":151.3875,"n":3,"o":151.3875,"t":"2026-09-24T14:15:00Z","v":112,"vw":151.3875},{"c":151.62,"h":151.62,"l":151.62,"n":1,"o":151.62,"t":"2026-09-24T19:45:00Z","v":100,"vw":151.62},{"c":151.5275,"h":151.5275,"l":151.5275,"n":1,"o":151.5275,"t":"2026-09-25T14:45:00Z","v":109,"vw":151.5275},{"c":152.395,"h":152.395,"l":152.395,"n":1,"o":152.395,"t":"2026-09-25T16:15:00Z","v":147,"vw":152.395},{"c":152.09,"h":152.0901,"l":152.09,"n":3,"o":152.0901,"t":"2026-09-25T19:45:00Z","v":369,"vw":152.090073},{"c":151.19,"h":151.19,"l":151.19,"n":6,"o":151.19,"t":"2026-09-28T13:30:00Z","v":113,"vw":151.19},{"c":150.94,"h":150.94,"l":150.94,"n":1,"o":150.94,"t":"2026-09-28T15:45:00Z","v":173,"vw":150.94},{"c":150.91,"h":150.91,"l":150.91,"n":3,"o":150.91,"t":"2026-09-28T16:00:00Z","v":250,"vw":150.91},{"c":151.35,"h":151.35,"l":151.35,"n":1,"o":151.35,"t":"2026-09-28T18:45:00Z","v":100,"vw":151.35},{"c":151.181,"h":151.181,"l":151.181,"n":2,"o":151.181,"t":"2026-09-28T19:15:00Z","v":280,"vw":151.181},{"c":151.67,"h":151.67,"l":151.67,"n":4,"o":151.67,"t":"2026-09-29T13:30:00Z","v":130,"vw":151.67},{"c":149.995,"h":149.995,"l":149.995,"n":1,"o":149.995,"t":"2026-09-29T16:45:00Z","v":100,"vw":149.995},{"c":150.26,"h":150.26,"l":150.26,"n":3,"o":150.26,"t":"2026-09-29T18:15:00Z","v":161,"vw":150.26},{"c":150.4501,"h":150.4501,"l":150.4501,"n":3,"o":150.4501,"t":"2026-09-29T18:30:00Z","v":331,"vw":150.4501},{"c":150.66,"h":150.66,"l":150.66,"n":1,"o":150.66,"t":"2026-09-29T18:45:00Z","v":122,"vw":150.66},{"c":151.27,"h":151.27,"l":151.27,"n":4,"o":151.27,"t":"2026-09-30T13:30:00Z","v":138,"vw":151.27},{"c":150.325,"h":150.55,"l":150.325,"n":9,"o":150.54,"t":"2026-09-30T14:30:00Z","v":843,"vw":150.455263},{"c":150.63,"h":150.63,"l":150.63,"n":1,"o":150.63,"t":"2026-09-30T15:00:00Z","v":100,"vw":150.63},{"c":150.19,"h":150.19,"l":150.19,"n":12,"o":150.19,"t":"2026-09-30T19:15:00Z","v":1533,"vw":150.19},{"c":149.97,"h":149.97,"l":149.97,"n":4,"o":149.97,"t":"2026-10-01T13:30:00Z","v":195,"vw":149.97},{"c":149.95,"h":149.96,"l":149.94,"n":10,"o":149.95,"t":"2026-10-01T16:00:00Z","v":1375,"vw":149.95503},{"c":150.235,"h":150.235,"l":150.235,"n":2,"o":150.235,"t":"2026-10-01T16:15:00Z","v":895,"vw":150.235},{"c":150.79,"h":150.79,"l":150.79,"n":3,"o":150.79,"t":"2026-10-01T17:15:00Z","v":201,"vw":150.79},{"c":150.63,"h":150.63,"l":150.63,"n":2,"o":150.63,"t":"2026-10-01T18:15:00Z","v":206,"vw":150.63},{"c":150.905,"h":150.905,"l":150.905,"n":1,"o":150.905,"t":"2026-10-01T19:30:00Z","v":135,"vw":150.905},{"c":152.1,"h":152.1,"l":152.1,"n":4,"o":152.1,"t":"2026-10-02T14:00:00Z","v":109,"vw":152.1},{"c":152.8,"h":152.8,"l":152.8,"n":1,"o":152.8,"t":"2026-10-02T14:30:00Z","v":197,"vw":152.8},{"c":152.75,"h":152.895,"l":152.72,"n":4,"o":152.895,"t":"2026-10-02T14:45:00Z","v":329,"vw":152.788333},{"c":152.16,"h":152.16,"l":152.16,"n":1,"o":152.16,"t":"2026-10-02T15:45:00Z","v":100,"vw":152.16},{"c":151.925,"h":151.925,"l":151.925,"n":2,"o":151.925,"t":"2026-10-02T16:00:00Z","v":196,"vw":151.925},{"c":152.045,"h":152.045,"l":151.975,"n":5,"o":151.975,"t":"2026-10-02T17:30:00Z","v":347,"vw":151.998333},{"c":152.145,"h":152.145,"l":152.145,"n":1,"o":152.145,"t":"2026-10-02T19:30:00Z","v":100,"vw":152.145},{"c":152.56,"h":152.56,"l":152.56,"n":2,"o":152.56,"t":"2026-10-05T16:45:00Z","v":260,"vw":152.56},{"c":152.4,"h":152.4,"l":152.4,"n":2,"o":152.4,"t":"2026-10-05T18:00:00Z","v":101,"vw":152.4},{"c":152.71,"h":152.71,"l":152.71,"n":2,"o":152.71,"t":"2026-10-05T19:00:00Z","v":219,"vw":152.71},{"c":152.78,"h":152.78,"l":152.78,"n":2,"o":152.78,"t":"2026-10-05T19:15:00Z","v":106,"vw":152.78},{"c":152.695,"h":152.695,"l":152.695,"n":1,"o":152.695,"t":"2026-10-05T19:45:00Z","v":135,"vw":152.695},{"c":152.71,"h":152.73,"l":152.43,"n":6,"o":152.43,"t":"2026-10-06T14:00:00Z","v":402,"vw":152.595},{"c":152.835,"h":152.835,"l":152.785,"n":6,"o":152.785,"t":"2026-10-06T14:45:00Z","v":322,"vw":152.80951},{"c":152.785,"h":152.96,"l":152.785,"n":2,"o":152.96,"t":"2026-10-06T16:00:00Z","v":262,"vw":152.8725},{"c":152.62,"h":152.62,"l":152.62,"n":1,"o":152.62,"t":"2026-10-06T16:45:00Z","v":150,"vw":152.62},{"c":152.31,"h":152.31,"l":152.31,"n":2,"o":152.31,"t":"2026-10-06T18:00:00Z","v":138,"vw":152.31},{"c":152.13,"h":152.13,"l":152.13,"n":1,"o":152.13,"t":"2026-10-06T19:00:00Z","v":100,"vw":152.13},{"c":152.05,"h":152.05,"l":152.05,"n":1,"o":152.05,"t":"2026-10-06T19:15:00Z","v":100,"vw":152.05},{"c":151.99,"h":151.99,"l":151.99,"n":7,"o":151.99,"t":"2026-10-06T19:45:00Z","v":154,"vw":151.99},{"c":150.79,"h":150.79,"l":150.79,"n":2,"o":150.79,"t":"2026-10-07T14:30:00Z","v":145,"vw":150.79},{"c":150.4,"h":150.4,"l":150.4,"n":1,"o":150.4,"t":"2026-10-07T14:45:00Z","v":100,"vw":150.4},{"c":150.44,"h":150.44,"l":150.44,"n":2,"o":150.44,"t":"2026-10-07T15:00:00Z","v":106,"vw":150.44},{"c":150.5,"h":150.5,"l":150.5,"n":2,"o":150.5,"t":"2026-10-07T16:00:00Z","v":212,"vw":150.5},{"c":151.105,"h":151.105,"l":151.105,"n":3,"o":151.105,"t":"2026-10-07T17:00:00Z","v":107,"vw":151.105},{"c":151.06,"h":151.06,"l":151.06,"n":1,"o":151.06,"t":"2026-10-07T18:00:00Z","v":178,"vw":151.06},{"c":151.17,"h":151.17,"l":151.17,"n":3,"o":151.17,"t":"2026-10-07T18:15:00Z","v":304,"vw":151.17},{"c":150.998,"h":150.998,"l":150.998,"n":2,"o":150.998,"t":"2026-10-07T18:45:00Z","v":160,"vw":150.998},{"c":150.985,"h":150.985,"l":150.985,"n":1,"o":150.985,"t":"2026-10-07T19:00:00Z","v":139,"vw":150.985},{"c":150.24,"h":150.24,"l":150.24,"n":5,"o":150.24,"t":"2026-10-08T13:30:00Z","v":110,"vw":150.24},{"c":150.11,"h":150.11,"l":150.11,"n":4,"o":150.11,"t":"2026-10-08T14:45:00Z","v":133,"vw":150.11},{"c":150.172,"h":150.172,"l":150.172,"n":2,"o":150.172,"t":"2026-10-08T15:00:00Z","v":189,"vw":150.172},{"c":150.47,"h":150.47,"l":150.47,"n":2,"o":150.47,"t":"2026-10-08T16:30:00Z","v":103,"vw":150.47},{"c":151.25,"h":151.25,"l":150.88,"n":3,"o":150.88,"t":"2026-10-08T17:00:00Z","v":206,"vw":151.065},{"c":151.39,"h":151.39,"l":151.24,"n":3,"o":151.24,"t":"2026-10-08T19:00:00Z","v":249,"vw":151.320864},{"c":151.6,"h":151.6,"l":151.6,"n":2,"o":151.6,"t":"2026-10-08T19:30:00Z","v":200,"vw":151.6},{"c":151.43,"h":151.72,"l":151.43,"n":4,"o":151.72,"t":"2026-10-08T19:45:00Z","v":217,"vw":151.575},{"c":151.465,"h":151.465,"l":151.465,"n":1,"o":151.465,"t":"2026-10-09T17:00:00Z","v":325,"vw":151.465},{"c":151.707,"h":151.709,"l":151.707,"n":3,"o":151.707,"t":"2026-10-09T18:00:00Z","v":955,"vw":151.707666},{"c":151.58,"h":151.58,"l":151.58,"n":2,"o":151.58,"t":"2026-10-09T19:30:00Z","v":136,"vw":151.58},{"c":151.855,"h":151.855,"l":151.855,"n":1,"o":151.855,"t":"2026-10-12T19:45:00Z","v":118,"vw":151.855},{"c":151.63,"h":151.63,"l":151.63,"n":1,"o":151.63,"t":"2026-10-13T16:45:00Z","v":200,"vw":151.63},{"c":151.81,"h":151.81,"l":151.81,"n":1,"o":151.81,"t":"2026-10-13T17:30:00Z","v":164,"vw":151.81},{"c":152.05,"h":152.05,"l":152.05,"n":2,"o":152.05,"t":"2026-10-13T18:15:00Z","v":144,"vw":152.05},{"c":151.999,"h":151.999,"l":150.26,"n":4,"o":150.26,"t":"2026-10-14T13:30:00Z","v":357,"vw":150.795077},{"c":150.995,"h":151.165,"l":150.995,"n":2,"o":151.165,"t":"2026-10-14T15:00:00Z","v":358,"vw":151.078575},{"c":150.58,"h":150.58,"l":150.5,"n":4,"o":150.5,"t":"2026-10-14T17:45:00Z","v":452,"vw":150.546578},{"c":151.68,"h":151.68,"l":151.68,"n":1,"o":151.68,"t":"2026-10-15T13:30:00Z","v":119,"vw":151.68},{"c":152.679,"h":152.679,"l":152.679,"n":2,"o":152.679,"t":"2026-10-15T15:15:00Z","v":1432,"vw":152.679},{"c":152.31,"h":152.52,"l":152.31,"n":4,"o":152.52,"t":"2026-10-15T16:45:00Z","v":708,"vw":152.45548},{"c":152.41,"h":152.419,"l":152.41,"n":3,"o":152.419,"t":"2026-10-15T18:30:00Z","v":313,"vw":152.413214},{"c":152.36,"h":152.36,"l":152.36,"n":3,"o":152.36,"t":"2026-10-15T19:00:00Z","v":112,"vw":152.36},{"c":152.55,"h":152.55,"l":152.55,"n":7,"o":152.55,"t":"2026-10-15T19:45:00Z","v":320,"vw":152.55},{"c":153.31,"h":153.31,"l":153.31,"n":4,"o":153.31,"t":"2026-10-16T13:30:00Z","v":159,"vw":153.31},{"c":153.645,"h":153.645,"l":153.645,"n":1,"o":153.645,"t":"2026-10-16T14:00:00Z","v":691,"vw":153.645},{"c":153.2,"h":153.2,"l":153.2,"n":2,"o":153.2,"t":"2026-10-16T14:45:00Z","v":106,"vw":153.2},{"c":153.0243,"h":153.0243,"l":153.021,"n":4,"o":153.0243,"t":"2026-10-16T15:15:00Z","v":559,"vw":153.023478},{"c":152.24,"h":152.24,"l":152.24,"n":2,"o":152.24,"t":"2026-10-16T16:15:00Z","v":106,"vw":152.24},{"c":151.985,"h":151.985,"l":151.985,"n":1,"o":151.985,"t":"2026-10-16T19:15:00Z","v":364,"vw":151.985},{"c":151.95,"h":151.95,"l":151.95,"n":2,"o":151.95,"t":"2026-10-16T19:45:00Z","v":190,"vw":151.95},{"c":152.085,"h":152.085,"l":152.085,"n":2,"o":152.085,"t":"2026-10-19T15:30:00Z","v":383,"vw":152.085},{"c":151.451,"h":151.451,"l":151.451,"n":4,"o":151.451,"t":"2026-10-19T18:00:00Z","v":477,"vw":151.451},{"c":153.355,"h":153.355,"l":153.28,"n":3,"o":153.28,"t":"2026-10-20T13:45:00Z","v":241,"vw":153.3175},{"c":152.96,"h":152.96,"l":152.96,"n":1,"o":152.96,"t":"2026-10-20T17:00:00Z","v":361,"vw":152.96},{"c":153.41,"h":153.41,"l":153.41,"n":2,"o":153.41,"t":"2026-10-20T18:45:00Z","v":271,"vw":153.41},{"c":153.24,"h":153.66,"l":153.24,"n":5,"o":153.66,"t":"2026-10-21T13:30:00Z","v":477,"vw":153.445102},{"c":152.885,"h":152.885,"l":152.885,"n":3,"o":152.885,"t":"2026-10-21T14:15:00Z","v":191,"vw":152.885},{"c":153.4164,"h":153.4164,"l":153.4164,"n":3,"o":153.4164,"t":"2026-10-21T16:30:00Z","v":160,"vw":153.4164},{"c":153.3921,"h":153.3921,"l":153.3921,"n":2,"o":153.3921,"t":"2026-10-21T18:30:00Z","v":106,"vw":153.3921},{"c":153.09,"h":153.09,"l":153.03,"n":3,"o":153.03,"t":"2026-10-21T18:45:00Z","v":201,"vw":153.06},{"c":153.06,"h":153.06,"l":152.88,"n":75,"o":153.04,"t":"2026-10-21T19:45:00Z","v":11924,"vw":152.938814},{"c":154.5299,"h":154.5299,"l":154.5299,"n":1,"o":154.5299,"t":"2026-10-22T14:00:00Z","v":109,"vw":154.5299},{"c":154.5299,"h":154.5299,"l":154.5299,"n":1,"o":154.5299,"t":"2026-10-22T14:15:00Z","v":299,"vw":154.5299},{"c":154.27,"h":154.27,"l":154.27,"n":1,"o":154.27,"t":"2026-10-22T14:45:00Z","v":113,"vw":154.27},{"c":154.875,"h":154.875,"l":154.875,"n":4,"o":154.875,"t":"2026-10-22T15:15:00Z","v":227,"vw":154.875},{"c":155.21,"h":155.21,"l":155.21,"n":1,"o":155.21,"t":"2026-10-22T17:00:00Z","v":42890,"vw":155.21},{"c":154.885,"h":154.885,"l":154.885,"n":1,"o":154.885,"t":"2026-10-22T17:15:00Z","v":707,"vw":154.885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0992354289959556,"strike":160.87547785687752,"iv":0.16458010467628,"gamma":0.04439066264143473,"theta":-0.04436889842451173,"vega":0.1376679505045064,"rho":0.02699461021808801,"breakevenPct":4.281832354223092},{"delta":0.3,"premium":1.7233179905518743,"strike":160.48542625590508,"iv":0.19827560985993822,"gamma":0.0405295328226581,"theta":-0.05790564621707197,"vega":0.14930763378369813,"rho":0.03289800462451077,"breakevenPct":4.432505116052215},{"delta":0.35,"premium":2.347400552107793,"strike":160.09537465493264,"iv":0.23197111504359644,"gamma":0.036668403003881474,"theta":-0.0714423940096322,"vega":0.1609473170628899,"rho":0.03880139903093353,"breakevenPct":4.583177877881338},{"delta":0.4,"premium":2.5256393570641116,"strike":158.48721285871775,"iv":0.2098531980628836,"gamma":0.04217476770359852,"theta":-0.06802793312931744,"vega":0.16888243533983344,"rho":0.044605160867042595,"breakevenPct":3.662571280537372},{"delta":0.45,"premium":2.501388572086187,"strike":157.02777144172373,"iv":0.17379948809255225,"gamma":0.05215371017539002,"theta":-0.0603044127821993,"vega":0.17291288526405732,"rho":0.049951000242040654,"breakevenPct":2.7073472314709344},{"delta":0.5,"premium":2.5,"strike":156.01372503787746,"iv":0.14721035777734304,"gamma":0.062046976669406964,"theta":-0.05368655103204219,"vega":0.17427502429851532,"rho":0.05541998910685441,"breakevenPct":2.053594446368519},{"delta":0.55,"premium":2.575736589436115,"strike":155.24263410563884,"iv":0.13007462565727237,"gamma":0.06961770426706011,"theta":-0.04799466776967934,"vega":0.17278358444815195,"rho":0.061427147682297206,"breakevenPct":1.6059145367586103},{"delta":0.6,"premium":2.7385416666666664,"strike":154.60416666666666,"iv":0.11900000000000001,"gamma":0.07378124999999999,"theta":-0.04426041666666667,"vega":0.16814375,"rho":0.06731117293081347,"breakevenPct":1.2996757315890095},{"delta":0.65,"premium":2.941087962962963,"strike":154.02546296296296,"iv":0.11066666666666666,"gamma":0.07638541666666666,"theta":-0.04142476851851852,"vega":0.1620673611111111,"rho":0.07313493359804017,"breakevenPct":1.0574997591652946},{"delta":0.7,"premium":4.508817635270541,"strike":152.69605878423513,"iv":0.1521192384769539,"gamma":0.05228650634602538,"theta":-0.05133580494321978,"vega":0.14912077488309952,"rho":0.07951239243902766,"breakevenPct":1.21093740793803},{"delta":0.75,"premium":4.408617234468938,"strike":152.3620574482298,"iv":0.12917334669338676,"gamma":0.056227722110888445,"theta":-0.04335317301269205,"vega":0.1356271209084836,"rho":0.08548181699005097,"breakevenPct":0.9313915960822047},{"delta":0.8,"premium":4.3084168336673345,"strike":152.02805611222445,"iv":0.10622745490981964,"gamma":0.060168937875751505,"theta":-0.03537054108216433,"vega":0.12213346693386773,"rho":0.09145124154107429,"breakevenPct":0.6518457842263797},{"delta":0.85,"premium":9.436709981279776,"strike":147.0460291045238,"iv":0.2036472116913026,"gamma":0.026241835784933526,"theta":-0.04869212987962626,"vega":0.10205525640697749,"rho":0.09573366096542335,"breakevenPct":0.7460141934302251},{"delta":0.9,"premium":6.484637681159422,"strike":149.55942028985507,"iv":0.11631942028985512,"gamma":0.0356359420289855,"theta":-0.030025797101449286,"vega":0.07671565217391306,"rho":0.10352621611756485,"breakevenPct":0.4635844885622835}],"put":[{"delta":0.25,"premium":2.5,"strike":146.22960601970766,"iv":0.36426597435970054,"gamma":0.019981971058602513,"theta":-0.08243758112051043,"vega":0.13881730524028568,"rho":-0.034160717232210765,"breakevenPct":7.464650653017148},{"delta":0.3,"premium":2.5,"strike":149.88161927548282,"iv":0.2879847754133808,"gamma":0.02765177521382569,"theta":-0.06966745092194165,"vega":0.15188554051359668,"rho":-0.04085157100745196,"breakevenPct":5.11342788269501},{"delta":0.35,"premium":2.519770108099702,"strike":152.20919567601192,"iv":0.23584047064303076,"gamma":0.035969066083077546,"theta":-0.05962134756928391,"vega":0.16203125662058723,"rho":-0.04731696900504891,"breakevenPct":3.6276264016428863},{"delta":0.4,"premium":2.5838270278509485,"strike":153.8382702785095,"iv":0.2006232924094939,"gamma":0.04404806326775968,"theta":-0.05136111363772739,"vega":0.1689906337635711,"rho":-0.054005754169412126,"breakevenPct":2.620043746839812},{"delta":0.45,"premium":3.2072186836518046,"strike":154.93418259023355,"iv":0.20813651804670913,"gamma":0.043405307855626324,"theta":-0.05434331210191083,"vega":0.17325647558386412,"rho":-0.060562047082934424,"breakevenPct":2.3158276205984074},{"delta":0.5,"premium":3.4771070615034168,"strike":156.03872437357631,"iv":0.1922523917995444,"gamma":0.04740706150341686,"theta":-0.04916195899772209,"vega":0.1746612756264237,"rho":-0.06717271635622467,"breakevenPct":1.7784648141479156},{"delta":0.55,"premium":4.2844827586206895,"strike":157.192118226601,"iv":0.20230640394088673,"gamma":0.04467733990147783,"theta":-0.050757635467980296,"vega":0.17316206896551722,"rho":-0.0738259405119301,"breakevenPct":1.5556929592462978},{"delta":0.6,"premium":5.837559808612438,"strike":158.82296650717703,"iv":0.2361100478468899,"gamma":0.03746842105263159,"theta":-0.05815980861244018,"vega":0.1690894736842105,"rho":-0.08079297201306394,"breakevenPct":1.5056226349021573},{"delta":0.65,"premium":5.829056203605514,"strike":159.49098621420998,"iv":0.20842014846235415,"gamma":0.0410134676564157,"theta":-0.04678706256627783,"vega":0.1608442205726405,"rho":-0.08715386839460089,"breakevenPct":1.0700664349331466},{"delta":0.7,"premium":5.630434782608695,"strike":160.04347826086956,"iv":0.17329565217391305,"gamma":0.04577391304347826,"theta":-0.03318260869565217,"vega":0.15218695652173914,"rho":-0.09343605939748838,"breakevenPct":0.5864879360170596}]},"raw":{"call":[{"delta":0.25,"premium":1.0992354289959556,"strike":160.87547785687752,"iv":0.16458010467628,"gamma":0.04439066264143473,"theta":-0.04436889842451173,"vega":0.1376679505045064,"rho":0.02699461021808801,"breakevenPct":4.281832354223092},{"delta":0.3,"premium":1.7233179905518743,"strike":160.48542625590508,"iv":0.19827560985993822,"gamma":0.0405295328226581,"theta":-0.05790564621707197,"vega":0.14930763378369813,"rho":0.03289800462451077,"breakevenPct":4.432505116052215},{"delta":0.35,"premium":2.347400552107793,"strike":160.09537465493264,"iv":0.23197111504359644,"gamma":0.036668403003881474,"theta":-0.0714423940096322,"vega":0.1609473170628899,"rho":0.03880139903093353,"breakevenPct":4.583177877881338},{"delta":0.4,"premium":2.5256393570641116,"strike":158.48721285871775,"iv":0.2098531980628836,"gamma":0.04217476770359852,"theta":-0.06802793312931744,"vega":0.16888243533983344,"rho":0.044605160867042595,"breakevenPct":3.662571280537372},{"delta":0.45,"premium":2.501388572086187,"strike":157.02777144172373,"iv":0.17379948809255225,"gamma":0.05215371017539002,"theta":-0.0603044127821993,"vega":0.17291288526405732,"rho":0.049951000242040654,"breakevenPct":2.7073472314709344},{"delta":0.5,"premium":2.5,"strike":156.01372503787746,"iv":0.14721035777734304,"gamma":0.062046976669406964,"theta":-0.05368655103204219,"vega":0.17427502429851532,"rho":0.05541998910685441,"breakevenPct":2.053594446368519},{"delta":0.55,"premium":2.575736589436115,"strike":155.24263410563884,"iv":0.13007462565727237,"gamma":0.06961770426706011,"theta":-0.04799466776967934,"vega":0.17278358444815195,"rho":0.061427147682297206,"breakevenPct":1.6059145367586103},{"delta":0.6,"premium":2.7385416666666664,"strike":154.60416666666666,"iv":0.11900000000000001,"gamma":0.07378124999999999,"theta":-0.04426041666666667,"vega":0.16814375,"rho":0.06731117293081347,"breakevenPct":1.2996757315890095},{"delta":0.65,"premium":2.941087962962963,"strike":154.02546296296296,"iv":0.11066666666666666,"gamma":0.07638541666666666,"theta":-0.04142476851851852,"vega":0.1620673611111111,"rho":0.07313493359804017,"breakevenPct":1.0574997591652946},{"delta":0.7,"premium":4.508817635270541,"strike":152.69605878423513,"iv":0.1521192384769539,"gamma":0.05228650634602538,"theta":-0.05133580494321978,"vega":0.14912077488309952,"rho":0.07951239243902766,"breakevenPct":1.21093740793803},{"delta":0.75,"premium":4.408617234468938,"strike":152.3620574482298,"iv":0.12917334669338676,"gamma":0.056227722110888445,"theta":-0.04335317301269205,"vega":0.1356271209084836,"rho":0.08548181699005097,"breakevenPct":0.9313915960822047},{"delta":0.8,"premium":4.3084168336673345,"strike":152.02805611222445,"iv":0.10622745490981964,"gamma":0.060168937875751505,"theta":-0.03537054108216433,"vega":0.12213346693386773,"rho":0.09145124154107429,"breakevenPct":0.6518457842263797},{"delta":0.85,"premium":9.436709981279776,"strike":147.0460291045238,"iv":0.2036472116913026,"gamma":0.026241835784933526,"theta":-0.04869212987962626,"vega":0.10205525640697749,"rho":0.09573366096542335,"breakevenPct":0.7460141934302251},{"delta":0.9,"premium":6.484637681159422,"strike":149.55942028985507,"iv":0.11631942028985512,"gamma":0.0356359420289855,"theta":-0.030025797101449286,"vega":0.07671565217391306,"rho":0.10352621611756485,"breakevenPct":0.4635844885622835}],"put":[{"delta":0.25,"premium":2.5,"strike":146.22960601970766,"iv":0.36426597435970054,"gamma":0.019981971058602513,"theta":-0.08243758112051043,"vega":0.13881730524028568,"rho":-0.034160717232210765,"breakevenPct":7.464650653017148},{"delta":0.3,"premium":2.5,"strike":149.88161927548282,"iv":0.2879847754133808,"gamma":0.02765177521382569,"theta":-0.06966745092194165,"vega":0.15188554051359668,"rho":-0.04085157100745196,"breakevenPct":5.11342788269501},{"delta":0.35,"premium":2.519770108099702,"strike":152.20919567601192,"iv":0.23584047064303076,"gamma":0.035969066083077546,"theta":-0.05962134756928391,"vega":0.16203125662058723,"rho":-0.04731696900504891,"breakevenPct":3.6276264016428863},{"delta":0.4,"premium":2.5838270278509485,"strike":153.8382702785095,"iv":0.2006232924094939,"gamma":0.04404806326775968,"theta":-0.05136111363772739,"vega":0.1689906337635711,"rho":-0.054005754169412126,"breakevenPct":2.620043746839812},{"delta":0.45,"premium":3.2072186836518046,"strike":154.93418259023355,"iv":0.20813651804670913,"gamma":0.043405307855626324,"theta":-0.05434331210191083,"vega":0.17325647558386412,"rho":-0.060562047082934424,"breakevenPct":2.3158276205984074},{"delta":0.5,"premium":3.4771070615034168,"strike":156.03872437357631,"iv":0.1922523917995444,"gamma":0.04740706150341686,"theta":-0.04916195899772209,"vega":0.1746612756264237,"rho":-0.06717271635622467,"breakevenPct":1.7784648141479156},{"delta":0.55,"premium":4.2844827586206895,"strike":157.192118226601,"iv":0.20230640394088673,"gamma":0.04467733990147783,"theta":-0.050757635467980296,"vega":0.17316206896551722,"rho":-0.0738259405119301,"breakevenPct":1.5556929592462978},{"delta":0.6,"premium":5.837559808612438,"strike":158.82296650717703,"iv":0.2361100478468899,"gamma":0.03746842105263159,"theta":-0.05815980861244018,"vega":0.1690894736842105,"rho":-0.08079297201306394,"breakevenPct":1.5056226349021573},{"delta":0.65,"premium":5.829056203605514,"strike":159.49098621420998,"iv":0.20842014846235415,"gamma":0.0410134676564157,"theta":-0.04678706256627783,"vega":0.1608442205726405,"rho":-0.08715386839460089,"breakevenPct":1.0700664349331466},{"delta":0.7,"premium":5.630434782608695,"strike":160.04347826086956,"iv":0.17329565217391305,"gamma":0.04577391304347826,"theta":-0.03318260869565217,"vega":0.15218695652173914,"rho":-0.09343605939748838,"breakevenPct":0.5864879360170596}]}},"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"}}