{"symbol":"SMOG","url":"https://intraalpha.com/companies/SMOG","capturedAt":"2026-10-22T22:09:09.773Z","state":"partial","quote":{"symbol":"SMOG","last_price":130.5058,"prev_close":132.7817,"regular_close":130.5058,"change":-2.2759,"change_pct":-1.714,"regular_change":-2.2759,"regular_change_pct":-1.714,"extended_change":0,"extended_change_pct":0,"bid":122.82,"ask":137.65,"bid_size":100,"ask_size":100,"volume":608,"vwap":130.17,"open":130.17,"high":130.5058,"low":130.17,"close":130.5058,"trade_count":46,"last_trade_at":"2026-10-22T20:10:00.003967231Z","last_quote_at":"2026-10-22T20:00:05.222797524Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:08.225092764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.763Z","bars":[{"c":131.29,"h":131.29,"l":131.29,"n":2,"o":131.29,"t":"2026-10-15T14:15:00Z","v":200,"vw":131.29},{"c":131.27,"h":131.27,"l":131.27,"n":1,"o":131.27,"t":"2026-10-15T14:30:00Z","v":100,"vw":131.27},{"c":131.97,"h":131.97,"l":131.97,"n":2,"o":131.97,"t":"2026-10-15T18:25:00Z","v":117,"vw":131.97},{"c":131.62,"h":131.62,"l":131.62,"n":1,"o":131.62,"t":"2026-10-16T17:25:00Z","v":150,"vw":131.62},{"c":131.03,"h":131.07,"l":131.03,"n":6,"o":131.07,"t":"2026-10-16T19:45:00Z","v":498,"vw":131.05},{"c":132.65,"h":132.65,"l":132.65,"n":1,"o":132.65,"t":"2026-10-19T13:35:00Z","v":100,"vw":132.65},{"c":132.43,"h":132.43,"l":132.43,"n":1,"o":132.43,"t":"2026-10-19T15:40:00Z","v":100,"vw":132.43},{"c":132.42,"h":132.42,"l":132.42,"n":3,"o":132.42,"t":"2026-10-19T15:45:00Z","v":102,"vw":132.42},{"c":132.11,"h":132.11,"l":132.11,"n":1,"o":132.11,"t":"2026-10-19T16:05:00Z","v":100,"vw":132.11},{"c":133.04,"h":133.04,"l":133.04,"n":1,"o":133.04,"t":"2026-10-21T13:30:00Z","v":154,"vw":133.04},{"c":132.6,"h":132.6,"l":132.6,"n":16,"o":132.6,"t":"2026-10-21T16:35:00Z","v":270,"vw":132.6},{"c":132.741,"h":132.741,"l":132.741,"n":1,"o":132.741,"t":"2026-10-21T17:00:00Z","v":130,"vw":132.741},{"c":132.9531,"h":132.9531,"l":132.9531,"n":2,"o":132.9531,"t":"2026-10-21T17:35:00Z","v":165,"vw":132.9531},{"c":132.98,"h":132.98,"l":132.98,"n":1,"o":132.98,"t":"2026-10-21T18:35:00Z","v":100,"vw":132.98},{"c":132.53,"h":132.53,"l":132.301,"n":4,"o":132.301,"t":"2026-10-21T19:15:00Z","v":300,"vw":132.4155},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-10-21T19:25:00Z","v":100,"vw":132.75},{"c":132.75,"h":132.75,"l":132.75,"n":6,"o":132.75,"t":"2026-10-21T19:40:00Z","v":400,"vw":132.75},{"c":130.17,"h":130.17,"l":130.17,"n":1,"o":130.17,"t":"2026-10-22T19:00:00Z","v":150,"vw":130.17}],"history":[{"c":104.2304,"h":104.6,"l":104.2304,"n":50,"o":104.6,"t":"2024-10-21T04:00:00Z","v":2165,"vw":104.525064},{"c":104.0138,"h":104.145,"l":103.56,"n":50,"o":103.56,"t":"2024-10-22T04:00:00Z","v":2459,"vw":103.795316},{"c":103.4665,"h":104.64,"l":102.96,"n":64,"o":104.2,"t":"2024-10-23T04:00:00Z","v":2649,"vw":103.599362},{"c":105.2553,"h":105.44,"l":104.93,"n":63,"o":105.1,"t":"2024-10-24T04:00:00Z","v":4249,"vw":105.266324},{"c":106.425,"h":106.425,"l":106.17,"n":51,"o":106.17,"t":"2024-10-25T04:00:00Z","v":710,"vw":106.271468},{"c":108.4731,"h":108.4731,"l":106.73,"n":87,"o":106.73,"t":"2024-10-28T04:00:00Z","v":1353,"vw":107.791567},{"c":105.9205,"h":107.23,"l":105.71,"n":47,"o":107.23,"t":"2024-10-29T04:00:00Z","v":1987,"vw":106.170698},{"c":105.4716,"h":105.6979,"l":105,"n":63,"o":105,"t":"2024-10-30T04:00:00Z","v":1628,"vw":105.477638},{"c":103.5708,"h":104.34,"l":103.12,"n":72,"o":104.34,"t":"2024-10-31T04:00:00Z","v":1580,"vw":103.690025},{"c":103.3975,"h":104.17,"l":103.078,"n":59,"o":103.92,"t":"2024-11-01T04:00:00Z","v":1352,"vw":103.945566},{"c":104.8854,"h":104.9,"l":104.53,"n":81,"o":104.63,"t":"2024-11-04T05:00:00Z","v":1646,"vw":104.714188},{"c":105.4803,"h":105.4803,"l":104.15,"n":48,"o":104.15,"t":"2024-11-05T05:00:00Z","v":1248,"vw":105.103623},{"c":100.4075,"h":101.09,"l":99.8401,"n":169,"o":100.93,"t":"2024-11-06T05:00:00Z","v":4896,"vw":100.61134},{"c":102.545,"h":102.94,"l":101.44,"n":144,"o":101.44,"t":"2024-11-07T05:00:00Z","v":3920,"vw":102.058993},{"c":102.135,"h":102.2499,"l":101.33,"n":102,"o":101.48,"t":"2024-11-08T05:00:00Z","v":5087,"vw":101.649762},{"c":103.1206,"h":103.6,"l":102.7,"n":106,"o":103.47,"t":"2024-11-11T05:00:00Z","v":3842,"vw":103.163124},{"c":99.6284,"h":101.57,"l":99.19,"n":110,"o":101.57,"t":"2024-11-12T05:00:00Z","v":3833,"vw":100.525236},{"c":99.7147,"h":100.33,"l":99.41,"n":126,"o":100.33,"t":"2024-11-13T05:00:00Z","v":3558,"vw":99.935916},{"c":99.1099,"h":100.385,"l":99.1099,"n":84,"o":100,"t":"2024-11-14T05:00:00Z","v":3226,"vw":99.595918},{"c":99.762,"h":99.875,"l":99.1575,"n":101,"o":99.46,"t":"2024-11-15T05:00:00Z","v":1990,"vw":99.494764},{"c":100.5,"h":100.9909,"l":99.98,"n":84,"o":99.98,"t":"2024-11-18T05:00:00Z","v":3358,"vw":100.677985},{"c":100.514,"h":100.596,"l":99.4601,"n":66,"o":99.4601,"t":"2024-11-19T05:00:00Z","v":2172,"vw":100.111815},{"c":100.3421,"h":100.6,"l":99.605,"n":63,"o":99.9,"t":"2024-11-20T05:00:00Z","v":3854,"vw":100.353104},{"c":100.1604,"h":100.64,"l":99.61,"n":66,"o":99.99,"t":"2024-11-21T05:00:00Z","v":3049,"vw":100.117084},{"c":100.6201,"h":100.8759,"l":99.3,"n":75,"o":99.3,"t":"2024-11-22T05:00:00Z","v":2932,"vw":99.901968},{"c":102.2915,"h":102.675,"l":102.05,"n":90,"o":102.05,"t":"2024-11-25T05:00:00Z","v":3915,"vw":102.289134},{"c":101.39,"h":101.96,"l":101.16,"n":71,"o":101.96,"t":"2024-11-26T05:00:00Z","v":1848,"vw":101.695041},{"c":102.1649,"h":102.6,"l":101.8313,"n":56,"o":102.01,"t":"2024-11-27T05:00:00Z","v":1903,"vw":102.384268},{"c":102.88,"h":102.88,"l":101.91,"n":41,"o":101.91,"t":"2024-11-29T05:00:00Z","v":1150,"vw":102.584286},{"c":103.3851,"h":103.3851,"l":102.8,"n":91,"o":103.2,"t":"2024-12-02T05:00:00Z","v":2949,"vw":103.107049},{"c":102.6865,"h":103.0409,"l":102.46,"n":63,"o":102.46,"t":"2024-12-03T05:00:00Z","v":1987,"vw":102.681229},{"c":101.5897,"h":102.18,"l":101.5897,"n":80,"o":102.08,"t":"2024-12-04T05:00:00Z","v":2750,"vw":101.926491},{"c":102.0526,"h":102.87,"l":101.94,"n":89,"o":101.94,"t":"2024-12-05T05:00:00Z","v":4402,"vw":102.229105},{"c":102.5229,"h":102.85,"l":102.42,"n":75,"o":102.67,"t":"2024-12-06T05:00:00Z","v":4828,"vw":102.649617},{"c":104.7903,"h":106.27,"l":102.61,"n":92,"o":102.61,"t":"2024-12-09T05:00:00Z","v":2258,"vw":104.826742},{"c":103.9999,"h":104.8,"l":103.51,"n":71,"o":103.52,"t":"2024-12-10T05:00:00Z","v":5729,"vw":104.556304},{"c":104.5498,"h":104.5498,"l":103.54,"n":60,"o":104.35,"t":"2024-12-11T05:00:00Z","v":1660,"vw":104.079871},{"c":103.621,"h":104.2127,"l":103.621,"n":38,"o":104,"t":"2024-12-12T05:00:00Z","v":3727,"vw":104.103407},{"c":103.9878,"h":103.9878,"l":102.95,"n":45,"o":103.36,"t":"2024-12-13T05:00:00Z","v":1790,"vw":103.123557},{"c":104.1951,"h":104.92,"l":103.63,"n":80,"o":103.63,"t":"2024-12-16T05:00:00Z","v":2747,"vw":104.160699},{"c":104.7527,"h":105.0699,"l":104.24,"n":40,"o":104.24,"t":"2024-12-17T05:00:00Z","v":1336,"vw":104.859152},{"c":100.9885,"h":105.4199,"l":100.955,"n":62,"o":104.53,"t":"2024-12-18T05:00:00Z","v":3134,"vw":104.088123},{"c":100.3719,"h":101.96,"l":100.3,"n":60,"o":101.96,"t":"2024-12-19T05:00:00Z","v":1610,"vw":101.119279},{"c":101.419,"h":102.24,"l":99.58,"n":90,"o":99.75,"t":"2024-12-20T05:00:00Z","v":2303,"vw":100.731934},{"c":100.3126,"h":100.52,"l":99.59,"n":92,"o":99.7,"t":"2024-12-23T05:00:00Z","v":5057,"vw":100.001459},{"c":101.9322,"h":102.12,"l":101.2263,"n":135,"o":101.71,"t":"2024-12-24T05:00:00Z","v":4023,"vw":101.779521},{"c":102.6,"h":102.6,"l":101.95,"n":58,"o":101.95,"t":"2024-12-26T05:00:00Z","v":1110,"vw":102.145355},{"c":100.6691,"h":101.1099,"l":100.6691,"n":69,"o":100.725,"t":"2024-12-27T05:00:00Z","v":1070,"vw":100.88396},{"c":99.638,"h":100.289,"l":98.905,"n":104,"o":99.86,"t":"2024-12-30T05:00:00Z","v":6138,"vw":99.808133},{"c":98.7054,"h":100.12,"l":98.7054,"n":83,"o":100.12,"t":"2024-12-31T05:00:00Z","v":1072,"vw":99.10014},{"c":98.7002,"h":99.69,"l":98.7002,"n":81,"o":99.69,"t":"2025-01-02T05:00:00Z","v":957,"vw":99.394762},{"c":101.7324,"h":101.83,"l":99.6,"n":97,"o":99.6,"t":"2025-01-03T05:00:00Z","v":7463,"vw":100.523549},{"c":101.5781,"h":102.21,"l":101.5781,"n":88,"o":102.21,"t":"2025-01-06T05:00:00Z","v":1465,"vw":102.110492},{"c":100.6668,"h":102.68,"l":100.6668,"n":63,"o":102.68,"t":"2025-01-07T05:00:00Z","v":837,"vw":101.65072},{"c":98.9396,"h":99.31,"l":98.66,"n":52,"o":99.31,"t":"2025-01-08T05:00:00Z","v":726,"vw":99.017207},{"c":96.4617,"h":97.27,"l":96.0823,"n":149,"o":97.27,"t":"2025-01-10T05:00:00Z","v":5784,"vw":96.670352},{"c":96.0597,"h":96.0597,"l":95.05,"n":93,"o":95.63,"t":"2025-01-13T05:00:00Z","v":1537,"vw":95.43574},{"c":97.0217,"h":97.36,"l":97.01,"n":91,"o":97.01,"t":"2025-01-14T05:00:00Z","v":1948,"vw":97.072782},{"c":99.2049,"h":100,"l":99.16,"n":51,"o":99.27,"t":"2025-01-15T05:00:00Z","v":2030,"vw":99.562659},{"c":99.6205,"h":99.7101,"l":98.74,"n":80,"o":98.74,"t":"2025-01-16T05:00:00Z","v":2920,"vw":99.054955},{"c":100.55,"h":101.2019,"l":100.35,"n":92,"o":100.51,"t":"2025-01-17T05:00:00Z","v":1516,"vw":100.711486},{"c":100.525,"h":101.18,"l":99.82,"n":118,"o":101.18,"t":"2025-01-21T05:00:00Z","v":4080,"vw":100.178005},{"c":98.6261,"h":100.08,"l":98.6261,"n":70,"o":100.08,"t":"2025-01-22T05:00:00Z","v":2868,"vw":99.282652},{"c":98.895,"h":98.895,"l":97.98,"n":63,"o":98.26,"t":"2025-01-23T05:00:00Z","v":2460,"vw":98.323373},{"c":99.8552,"h":100.047,"l":99.36,"n":121,"o":99.36,"t":"2025-01-24T05:00:00Z","v":3978,"vw":99.779572},{"c":99.39,"h":99.791,"l":98.94,"n":81,"o":99.61,"t":"2025-01-27T05:00:00Z","v":4911,"vw":99.081092},{"c":98.3523,"h":99.3,"l":97.43,"n":97,"o":99.3,"t":"2025-01-28T05:00:00Z","v":2749,"vw":98.01501},{"c":97.9817,"h":98.8,"l":97.96,"n":82,"o":98.38,"t":"2025-01-29T05:00:00Z","v":2585,"vw":98.4335},{"c":100.0302,"h":100.25,"l":99.19,"n":72,"o":99.19,"t":"2025-01-30T05:00:00Z","v":1746,"vw":99.857321},{"c":99.1543,"h":100.725,"l":99.1543,"n":75,"o":99.89,"t":"2025-01-31T05:00:00Z","v":3130,"vw":99.959804},{"c":97.8871,"h":98.035,"l":96.611,"n":107,"o":96.74,"t":"2025-02-03T05:00:00Z","v":4091,"vw":97.292754},{"c":99.3765,"h":99.805,"l":98.54,"n":68,"o":98.54,"t":"2025-02-04T05:00:00Z","v":1857,"vw":99.226006},{"c":99.495,"h":100.1299,"l":99.495,"n":73,"o":99.82,"t":"2025-02-05T05:00:00Z","v":3047,"vw":99.806367},{"c":100.4771,"h":100.72,"l":100.24,"n":65,"o":100.24,"t":"2025-02-06T05:00:00Z","v":4928,"vw":100.475139},{"c":99.951,"h":101.02,"l":99.951,"n":87,"o":101.02,"t":"2025-02-07T05:00:00Z","v":2272,"vw":100.748378},{"c":100.2258,"h":100.3893,"l":99.9811,"n":82,"o":100.33,"t":"2025-02-10T05:00:00Z","v":3608,"vw":100.223748},{"c":98.8678,"h":99.5,"l":98.7036,"n":41,"o":99.43,"t":"2025-02-11T05:00:00Z","v":1599,"vw":99.215679},{"c":99.7304,"h":100.01,"l":99.15,"n":62,"o":99.15,"t":"2025-02-12T05:00:00Z","v":1565,"vw":99.838127},{"c":100.385,"h":100.385,"l":99.45,"n":55,"o":99.45,"t":"2025-02-13T05:00:00Z","v":1184,"vw":99.94468},{"c":101.5051,"h":101.795,"l":101.475,"n":45,"o":101.795,"t":"2025-02-14T05:00:00Z","v":794,"vw":101.599472},{"c":101.6118,"h":101.74,"l":101.42,"n":75,"o":101.59,"t":"2025-02-18T05:00:00Z","v":1030,"vw":101.610718},{"c":102.0471,"h":102.65,"l":102.0471,"n":47,"o":102.24,"t":"2025-02-19T05:00:00Z","v":2219,"vw":102.391267},{"c":102.6501,"h":102.87,"l":101.9,"n":58,"o":102.74,"t":"2025-02-20T05:00:00Z","v":1981,"vw":102.40613},{"c":102.0702,"h":103.5299,"l":101.78,"n":80,"o":103.35,"t":"2025-02-21T05:00:00Z","v":3537,"vw":102.710422},{"c":101.6991,"h":102.1,"l":101.6991,"n":64,"o":101.99,"t":"2025-02-24T05:00:00Z","v":3323,"vw":101.977339},{"c":102.5336,"h":103.001,"l":101.85,"n":72,"o":103.001,"t":"2025-02-25T05:00:00Z","v":2029,"vw":102.697108},{"c":103.31,"h":104.38,"l":103.31,"n":93,"o":103.54,"t":"2025-02-26T05:00:00Z","v":1494,"vw":103.945756},{"c":101.7587,"h":103.093,"l":101.7587,"n":76,"o":102.84,"t":"2025-02-27T05:00:00Z","v":2549,"vw":102.736813},{"c":100.8107,"h":101.185,"l":100.23,"n":71,"o":100.77,"t":"2025-02-28T05:00:00Z","v":3019,"vw":100.695434},{"c":98.78,"h":100.6,"l":98.78,"n":83,"o":100.6,"t":"2025-03-03T05:00:00Z","v":2187,"vw":99.861156},{"c":98.8452,"h":99.5519,"l":96.94,"n":135,"o":97.46,"t":"2025-03-04T05:00:00Z","v":11997,"vw":97.267717},{"c":100.8556,"h":100.8556,"l":99.48,"n":70,"o":99.78,"t":"2025-03-05T05:00:00Z","v":2652,"vw":99.825197},{"c":100.04,"h":101.13,"l":100.04,"n":59,"o":100.65,"t":"2025-03-06T05:00:00Z","v":5078,"vw":100.458008},{"c":102.5048,"h":102.555,"l":100.69,"n":73,"o":100.69,"t":"2025-03-07T05:00:00Z","v":4093,"vw":101.89184},{"c":100.9238,"h":102.24,"l":100.59,"n":79,"o":101.37,"t":"2025-03-10T04:00:00Z","v":2515,"vw":101.421255},{"c":103.2619,"h":103.5799,"l":101.961,"n":99,"o":103.5,"t":"2025-03-11T04:00:00Z","v":5824,"vw":103.119651},{"c":102.4572,"h":102.54,"l":102.18,"n":42,"o":102.18,"t":"2025-03-12T04:00:00Z","v":845,"vw":102.372577},{"c":101.8052,"h":102.31,"l":101.8052,"n":60,"o":101.85,"t":"2025-03-13T04:00:00Z","v":2506,"vw":101.931007},{"c":102.87,"h":103.15,"l":102.5668,"n":66,"o":102.67,"t":"2025-03-14T04:00:00Z","v":1925,"vw":102.82071},{"c":104.36,"h":104.5911,"l":103.2705,"n":71,"o":103.375,"t":"2025-03-17T04:00:00Z","v":1618,"vw":103.540606},{"c":103.9761,"h":104.115,"l":103.87,"n":108,"o":104.1,"t":"2025-03-18T04:00:00Z","v":4493,"vw":103.913809},{"c":104.9567,"h":105.85,"l":104.295,"n":87,"o":104.295,"t":"2025-03-19T04:00:00Z","v":1549,"vw":104.906951},{"c":103.8198,"h":104.355,"l":103.72,"n":112,"o":103.79,"t":"2025-03-20T04:00:00Z","v":3405,"vw":103.771597},{"c":102.625,"h":103.39,"l":101.95,"n":99,"o":102.3,"t":"2025-03-21T04:00:00Z","v":3307,"vw":102.516475},{"c":103.435,"h":103.84,"l":103.32,"n":53,"o":103.32,"t":"2025-03-24T04:00:00Z","v":769,"vw":103.612495},{"c":103.18,"h":103.45,"l":102.86,"n":55,"o":103.37,"t":"2025-03-25T04:00:00Z","v":3893,"vw":103.275311},{"c":101.91,"h":103.16,"l":101.91,"n":36,"o":103.16,"t":"2025-03-26T04:00:00Z","v":536,"vw":103.16},{"c":102.8734,"h":103.415,"l":102.8734,"n":52,"o":103.19,"t":"2025-03-27T04:00:00Z","v":1053,"vw":103.219758},{"c":101.64,"h":102.53,"l":101.51,"n":61,"o":102.53,"t":"2025-03-28T04:00:00Z","v":1099,"vw":101.849728},{"c":101.0981,"h":101.1,"l":99.98,"n":74,"o":99.98,"t":"2025-03-31T04:00:00Z","v":1015,"vw":100.302857},{"c":101.5986,"h":101.5986,"l":100.585,"n":56,"o":101.02,"t":"2025-04-01T04:00:00Z","v":2706,"vw":101.016977},{"c":102.4253,"h":102.4253,"l":100.69,"n":35,"o":100.69,"t":"2025-04-02T04:00:00Z","v":489,"vw":101.140495},{"c":102.1044,"h":102.1044,"l":102.03,"n":71,"o":102.0557,"t":"2025-04-03T04:00:00Z","v":3309,"vw":102.04909},{"c":95.553,"h":97.89,"l":95.06,"n":89,"o":97.89,"t":"2025-04-04T04:00:00Z","v":2230,"vw":95.902609},{"c":91.5412,"h":92.76,"l":90.23,"n":155,"o":90.53,"t":"2025-04-07T04:00:00Z","v":5904,"vw":91.076008},{"c":89.0646,"h":93.44,"l":88.51,"n":87,"o":93.44,"t":"2025-04-08T04:00:00Z","v":1972,"vw":90.871314},{"c":96.6779,"h":96.6779,"l":89.33,"n":85,"o":89.33,"t":"2025-04-09T04:00:00Z","v":2598,"vw":91.282337},{"c":94.7747,"h":94.9501,"l":92.56,"n":75,"o":94.3165,"t":"2025-04-10T04:00:00Z","v":2007,"vw":93.506056},{"c":97.9251,"h":97.9251,"l":96.06,"n":45,"o":96.42,"t":"2025-04-11T04:00:00Z","v":891,"vw":96.603983},{"c":99.3394,"h":99.51,"l":97.85,"n":86,"o":97.85,"t":"2025-04-14T04:00:00Z","v":2552,"vw":98.883984},{"c":98.7569,"h":99.1327,"l":98.23,"n":41,"o":99.1327,"t":"2025-04-15T04:00:00Z","v":820,"vw":98.789023},{"c":96.78,"h":97.5,"l":96.71,"n":49,"o":97.5,"t":"2025-04-16T04:00:00Z","v":1214,"vw":96.968116},{"c":97.8407,"h":98.5,"l":97.59,"n":55,"o":97.7757,"t":"2025-04-17T04:00:00Z","v":2770,"vw":97.83921},{"c":96.7629,"h":96.77,"l":95.69,"n":74,"o":96.77,"t":"2025-04-21T04:00:00Z","v":4366,"vw":95.992144},{"c":99.253,"h":99.65,"l":97.11,"n":87,"o":97.11,"t":"2025-04-22T04:00:00Z","v":17531,"vw":99.328655},{"c":100.0283,"h":100.87,"l":100.0283,"n":35,"o":100.87,"t":"2025-04-23T04:00:00Z","v":519,"vw":100.87},{"c":101.3403,"h":101.38,"l":100.47,"n":47,"o":100.47,"t":"2025-04-24T04:00:00Z","v":1930,"vw":100.761685},{"c":103.2273,"h":103.2273,"l":101.21,"n":61,"o":101.21,"t":"2025-04-25T04:00:00Z","v":4631,"vw":102.939714},{"c":103.7711,"h":103.7711,"l":102.7,"n":56,"o":102.7,"t":"2025-04-28T04:00:00Z","v":2291,"vw":102.983},{"c":103.0563,"h":103.4282,"l":102.69,"n":44,"o":102.69,"t":"2025-04-29T04:00:00Z","v":1031,"vw":103.064091},{"c":102.6544,"h":102.6544,"l":101.4,"n":56,"o":101.41,"t":"2025-04-30T04:00:00Z","v":2053,"vw":101.827957},{"c":102.4377,"h":103.35,"l":102.4377,"n":39,"o":102.47,"t":"2025-05-01T04:00:00Z","v":963,"vw":103.037649},{"c":103.9253,"h":104.26,"l":103.89,"n":42,"o":104.26,"t":"2025-05-02T04:00:00Z","v":1815,"vw":103.98017},{"c":103.3894,"h":103.68,"l":103.23,"n":54,"o":103.23,"t":"2025-05-05T04:00:00Z","v":856,"vw":103.400388},{"c":103.5574,"h":103.61,"l":103.48,"n":41,"o":103.56,"t":"2025-05-06T04:00:00Z","v":910,"vw":103.557727},{"c":102.5147,"h":103.02,"l":102.3,"n":66,"o":102.88,"t":"2025-05-07T04:00:00Z","v":2892,"vw":102.663897},{"c":103.7815,"h":104.1,"l":102.68,"n":60,"o":102.68,"t":"2025-05-08T04:00:00Z","v":2791,"vw":103.629727},{"c":105.6431,"h":105.6431,"l":104.5,"n":73,"o":104.5,"t":"2025-05-09T04:00:00Z","v":1957,"vw":105.142496},{"c":107.9664,"h":108.2699,"l":107.9664,"n":133,"o":108.2699,"t":"2025-05-12T04:00:00Z","v":1306,"vw":108.2699},{"c":110.5035,"h":110.5035,"l":108.85,"n":87,"o":108.85,"t":"2025-05-13T04:00:00Z","v":2319,"vw":110.143092},{"c":111.2033,"h":111.4411,"l":110.7,"n":65,"o":110.84,"t":"2025-05-14T04:00:00Z","v":2835,"vw":111.082921},{"c":111.252,"h":111.252,"l":110.38,"n":51,"o":110.38,"t":"2025-05-15T04:00:00Z","v":826,"vw":110.685618},{"c":111.8164,"h":111.8663,"l":111.8164,"n":30,"o":111.8663,"t":"2025-05-16T04:00:00Z","v":266,"vw":111.8663},{"c":110.9605,"h":110.9605,"l":110.4145,"n":57,"o":110.4145,"t":"2025-05-19T04:00:00Z","v":682,"vw":110.434421},{"c":112.2402,"h":112.46,"l":111.68,"n":84,"o":111.68,"t":"2025-05-20T04:00:00Z","v":1539,"vw":112.235066},{"c":111.3558,"h":112.39,"l":111.3558,"n":50,"o":112.1501,"t":"2025-05-21T04:00:00Z","v":1274,"vw":112.000821},{"c":109.4104,"h":109.525,"l":109.4104,"n":48,"o":109.525,"t":"2025-05-22T04:00:00Z","v":658,"vw":109.525},{"c":109.6471,"h":109.6471,"l":109.6471,"n":37,"o":109.6471,"t":"2025-05-23T04:00:00Z","v":356,"vw":109.6471},{"c":109.43,"h":109.43,"l":108.91,"n":98,"o":109.18,"t":"2025-05-27T04:00:00Z","v":2734,"vw":109.232745},{"c":108.8588,"h":108.89,"l":108.41,"n":58,"o":108.88,"t":"2025-05-28T04:00:00Z","v":1234,"vw":108.76565},{"c":109.3961,"h":109.5707,"l":109.1,"n":48,"o":109.51,"t":"2025-05-29T04:00:00Z","v":2842,"vw":109.473934},{"c":108.5572,"h":108.795,"l":108.5572,"n":44,"o":108.6412,"t":"2025-05-30T04:00:00Z","v":855,"vw":108.649231},{"c":108.1073,"h":108.11,"l":107.45,"n":88,"o":108.01,"t":"2025-06-02T04:00:00Z","v":2321,"vw":107.710135},{"c":109.4281,"h":109.4281,"l":108.27,"n":50,"o":108.27,"t":"2025-06-03T04:00:00Z","v":1341,"vw":108.623207},{"c":109.5657,"h":109.88,"l":109.5657,"n":40,"o":109.88,"t":"2025-06-04T04:00:00Z","v":953,"vw":109.798639},{"c":107.8717,"h":109.48,"l":107.83,"n":69,"o":109.27,"t":"2025-06-05T04:00:00Z","v":1706,"vw":108.964635},{"c":108.58,"h":108.72,"l":108.36,"n":56,"o":108.53,"t":"2025-06-06T04:00:00Z","v":2984,"vw":108.560798},{"c":109.49,"h":109.49,"l":108.63,"n":70,"o":108.63,"t":"2025-06-09T04:00:00Z","v":1871,"vw":109.089957},{"c":110.8343,"h":110.99,"l":110.15,"n":61,"o":110.15,"t":"2025-06-10T04:00:00Z","v":1712,"vw":110.667726},{"c":111.855,"h":112.01,"l":111.855,"n":50,"o":112.01,"t":"2025-06-11T04:00:00Z","v":769,"vw":112.01},{"c":111.3457,"h":111.78,"l":111.3457,"n":39,"o":111.78,"t":"2025-06-12T04:00:00Z","v":612,"vw":111.713761},{"c":110.4117,"h":110.4117,"l":109.92,"n":53,"o":109.92,"t":"2025-06-13T04:00:00Z","v":1061,"vw":110.168108},{"c":111.3745,"h":111.68,"l":111.3,"n":51,"o":111.68,"t":"2025-06-16T04:00:00Z","v":746,"vw":111.564848},{"c":107.8844,"h":107.985,"l":107.8844,"n":44,"o":107.985,"t":"2025-06-17T04:00:00Z","v":460,"vw":107.985},{"c":107.9596,"h":108.36,"l":107.84,"n":51,"o":107.84,"t":"2025-06-18T04:00:00Z","v":1066,"vw":108.012459},{"c":107.6147,"h":107.63,"l":107.6147,"n":52,"o":107.63,"t":"2025-06-20T04:00:00Z","v":625,"vw":107.63},{"c":109.1134,"h":109.28,"l":108.15,"n":77,"o":108.255,"t":"2025-06-23T04:00:00Z","v":2593,"vw":108.822477},{"c":110.9976,"h":110.9976,"l":110.63,"n":40,"o":110.69,"t":"2025-06-24T04:00:00Z","v":710,"vw":110.690125},{"c":109.6597,"h":110.075,"l":109.65,"n":76,"o":110.075,"t":"2025-06-25T04:00:00Z","v":5601,"vw":109.78897},{"c":110.741,"h":110.741,"l":110.2062,"n":29,"o":110.2062,"t":"2025-06-26T04:00:00Z","v":736,"vw":110.443363},{"c":109.8871,"h":110.4572,"l":109.46,"n":47,"o":110.4572,"t":"2025-06-27T04:00:00Z","v":1079,"vw":110.022196},{"c":109.9724,"h":109.9724,"l":108.9,"n":90,"o":109.02,"t":"2025-06-30T04:00:00Z","v":2513,"vw":109.341884},{"c":110.7143,"h":110.7143,"l":109.35,"n":52,"o":109.8,"t":"2025-07-01T04:00:00Z","v":1337,"vw":109.683959},{"c":111.8041,"h":111.94,"l":111.3073,"n":76,"o":111.3073,"t":"2025-07-02T04:00:00Z","v":2288,"vw":111.462753},{"c":113.6931,"h":113.91,"l":112.53,"n":82,"o":112.53,"t":"2025-07-03T04:00:00Z","v":3262,"vw":113.669757},{"c":111.6004,"h":111.61,"l":110.975,"n":69,"o":111.53,"t":"2025-07-07T04:00:00Z","v":2093,"vw":111.426196},{"c":111.5992,"h":111.65,"l":111.14,"n":41,"o":111.14,"t":"2025-07-08T04:00:00Z","v":831,"vw":111.454608},{"c":112.4574,"h":112.54,"l":111.33,"n":69,"o":111.33,"t":"2025-07-09T04:00:00Z","v":3981,"vw":111.54594},{"c":112.8096,"h":112.99,"l":112.54,"n":39,"o":112.54,"t":"2025-07-10T04:00:00Z","v":1206,"vw":112.785518},{"c":112.285,"h":112.72,"l":112.12,"n":55,"o":112.4,"t":"2025-07-11T04:00:00Z","v":4125,"vw":112.265378},{"c":112.56,"h":112.66,"l":111.99,"n":49,"o":111.99,"t":"2025-07-14T04:00:00Z","v":1504,"vw":112.353221},{"c":113.207,"h":113.5,"l":112.9,"n":61,"o":113.44,"t":"2025-07-15T04:00:00Z","v":1614,"vw":113.200016},{"c":113.2522,"h":113.2522,"l":112.291,"n":57,"o":112.291,"t":"2025-07-16T04:00:00Z","v":1308,"vw":112.808173},{"c":114.6236,"h":114.78,"l":114.24,"n":56,"o":114.24,"t":"2025-07-17T04:00:00Z","v":706,"vw":114.526155},{"c":115.9591,"h":116.14,"l":115.57,"n":56,"o":115.57,"t":"2025-07-18T04:00:00Z","v":1229,"vw":115.825688},{"c":116.051,"h":116.99,"l":116.03,"n":92,"o":116.45,"t":"2025-07-21T04:00:00Z","v":1851,"vw":116.407921},{"c":119.14,"h":119.15,"l":117.25,"n":98,"o":117.25,"t":"2025-07-22T04:00:00Z","v":3544,"vw":118.322114},{"c":118.68,"h":118.85,"l":118.12,"n":80,"o":118.85,"t":"2025-07-23T04:00:00Z","v":3316,"vw":118.539062},{"c":117.2592,"h":117.86,"l":117.2592,"n":38,"o":117.86,"t":"2025-07-24T04:00:00Z","v":489,"vw":117.781875},{"c":118.2764,"h":118.2764,"l":118.2764,"n":43,"o":118.2764,"t":"2025-07-25T04:00:00Z","v":242,"vw":118.2764},{"c":116.6204,"h":117.1,"l":116.6204,"n":80,"o":117.1,"t":"2025-07-28T04:00:00Z","v":1264,"vw":116.95438},{"c":115.6644,"h":117.59,"l":115.6644,"n":81,"o":116.98,"t":"2025-07-29T04:00:00Z","v":2598,"vw":116.331523},{"c":114.2559,"h":114.661,"l":114.2559,"n":43,"o":114.55,"t":"2025-07-30T04:00:00Z","v":802,"vw":114.629779},{"c":112.6701,"h":113.45,"l":112.6701,"n":51,"o":113.45,"t":"2025-07-31T04:00:00Z","v":1070,"vw":113.050015},{"c":112.2309,"h":112.2309,"l":111.7112,"n":58,"o":112.04,"t":"2025-08-01T04:00:00Z","v":1503,"vw":111.893128},{"c":113.3101,"h":113.4,"l":112.74,"n":86,"o":113.2,"t":"2025-08-04T04:00:00Z","v":2658,"vw":113.205564},{"c":113.62,"h":113.8057,"l":113.03,"n":66,"o":113.03,"t":"2025-08-05T04:00:00Z","v":2325,"vw":113.437779},{"c":113.8307,"h":113.9,"l":113.57,"n":40,"o":113.57,"t":"2025-08-06T04:00:00Z","v":1180,"vw":113.800453},{"c":115.12,"h":115.12,"l":114.725,"n":57,"o":114.725,"t":"2025-08-07T04:00:00Z","v":793,"vw":114.907058},{"c":115.5567,"h":115.83,"l":115.51,"n":48,"o":115.51,"t":"2025-08-08T04:00:00Z","v":708,"vw":115.68177},{"c":114.9787,"h":115.2,"l":114.76,"n":80,"o":115.2,"t":"2025-08-11T04:00:00Z","v":998,"vw":115.085117},{"c":115.7597,"h":115.7597,"l":114.55,"n":45,"o":114.55,"t":"2025-08-12T04:00:00Z","v":1042,"vw":114.741465},{"c":117.3599,"h":117.3599,"l":115.93,"n":48,"o":115.93,"t":"2025-08-13T04:00:00Z","v":1265,"vw":116.559346},{"c":115.4715,"h":115.475,"l":115.26,"n":45,"o":115.33,"t":"2025-08-14T04:00:00Z","v":1888,"vw":115.361283},{"c":117.6451,"h":117.6451,"l":116.82,"n":53,"o":116.82,"t":"2025-08-15T04:00:00Z","v":542,"vw":116.82},{"c":119.5663,"h":119.5663,"l":118.49,"n":95,"o":118.49,"t":"2025-08-18T04:00:00Z","v":2829,"vw":118.871494},{"c":119.1576,"h":119.53,"l":118.73,"n":124,"o":118.89,"t":"2025-08-19T04:00:00Z","v":8597,"vw":119.166976},{"c":118.16,"h":118.31,"l":118.076,"n":45,"o":118.31,"t":"2025-08-20T04:00:00Z","v":943,"vw":118.214118},{"c":118.2116,"h":118.2116,"l":117.6616,"n":50,"o":117.875,"t":"2025-08-21T04:00:00Z","v":1496,"vw":117.839946},{"c":122.1786,"h":122.1786,"l":121.24,"n":59,"o":121.24,"t":"2025-08-22T04:00:00Z","v":535,"vw":121.24},{"c":119.9,"h":120.6013,"l":119.75,"n":74,"o":120.56,"t":"2025-08-25T04:00:00Z","v":2170,"vw":120.272266},{"c":120.62,"h":120.62,"l":120.21,"n":53,"o":120.21,"t":"2025-08-26T04:00:00Z","v":1472,"vw":120.497721},{"c":119.0682,"h":119.35,"l":119.0682,"n":70,"o":119.35,"t":"2025-08-27T04:00:00Z","v":2015,"vw":119.251111},{"c":119.8025,"h":119.8025,"l":119.06,"n":44,"o":119.06,"t":"2025-08-28T04:00:00Z","v":742,"vw":119.13393},{"c":117.426,"h":117.69,"l":117.426,"n":70,"o":117.69,"t":"2025-08-29T04:00:00Z","v":662,"vw":117.69},{"c":117.1328,"h":117.1328,"l":115.18,"n":65,"o":115.18,"t":"2025-09-02T04:00:00Z","v":1508,"vw":116.316248},{"c":117.17,"h":117.17,"l":116.4,"n":92,"o":116.67,"t":"2025-09-03T04:00:00Z","v":6444,"vw":116.743538},{"c":117.087,"h":117.087,"l":116.17,"n":40,"o":116.58,"t":"2025-09-04T04:00:00Z","v":986,"vw":116.348462},{"c":118.9576,"h":118.9576,"l":118.09,"n":52,"o":118.2,"t":"2025-09-05T04:00:00Z","v":1173,"vw":118.414068},{"c":119.005,"h":119.29,"l":118.905,"n":64,"o":119.29,"t":"2025-09-08T04:00:00Z","v":1158,"vw":119.117198},{"c":118.7364,"h":118.7364,"l":118.105,"n":52,"o":118.61,"t":"2025-09-09T04:00:00Z","v":1474,"vw":118.359637},{"c":118.5886,"h":119.11,"l":117.71,"n":47,"o":117.71,"t":"2025-09-10T04:00:00Z","v":4936,"vw":118.897039},{"c":120.1887,"h":120.49,"l":119.76,"n":63,"o":119.76,"t":"2025-09-11T04:00:00Z","v":2307,"vw":120.083156},{"c":120.355,"h":120.365,"l":119.34,"n":66,"o":119.7,"t":"2025-09-12T04:00:00Z","v":4351,"vw":120.221844},{"c":122.1102,"h":122.32,"l":121.55,"n":100,"o":121.89,"t":"2025-09-15T04:00:00Z","v":2987,"vw":121.846109},{"c":123.2309,"h":123.3,"l":122.19,"n":67,"o":122.19,"t":"2025-09-16T04:00:00Z","v":2282,"vw":122.928479},{"c":124.0412,"h":124.11,"l":123.14,"n":108,"o":123.96,"t":"2025-09-17T04:00:00Z","v":5153,"vw":123.854625},{"c":124.2519,"h":124.41,"l":122.96,"n":90,"o":122.96,"t":"2025-09-18T04:00:00Z","v":4244,"vw":123.920786},{"c":124.5429,"h":124.5429,"l":124.0389,"n":59,"o":124.18,"t":"2025-09-19T04:00:00Z","v":2698,"vw":124.092129},{"c":124.913,"h":124.913,"l":124.5201,"n":84,"o":124.545,"t":"2025-09-22T04:00:00Z","v":1564,"vw":124.704394},{"c":124.5779,"h":125.6001,"l":124.56,"n":105,"o":125.42,"t":"2025-09-23T04:00:00Z","v":2121,"vw":125.198364},{"c":124.5878,"h":124.61,"l":124.46,"n":69,"o":124.48,"t":"2025-09-24T04:00:00Z","v":987,"vw":124.53},{"c":125.3655,"h":125.3655,"l":124.63,"n":53,"o":125.03,"t":"2025-09-25T04:00:00Z","v":1292,"vw":124.85625},{"c":125.2098,"h":125.35,"l":124.27,"n":77,"o":125.12,"t":"2025-09-26T04:00:00Z","v":3546,"vw":125.145829},{"c":126.525,"h":126.58,"l":125.93,"n":107,"o":125.93,"t":"2025-09-29T04:00:00Z","v":1563,"vw":126.224118},{"c":127.0598,"h":127.07,"l":126.4809,"n":75,"o":126.4809,"t":"2025-09-30T04:00:00Z","v":1920,"vw":126.912319},{"c":129.6651,"h":129.6651,"l":127.28,"n":93,"o":127.28,"t":"2025-10-01T04:00:00Z","v":3153,"vw":128.715676},{"c":129.66,"h":130.9,"l":129.31,"n":104,"o":130.24,"t":"2025-10-02T04:00:00Z","v":3406,"vw":130.099558},{"c":129.6,"h":129.66,"l":129.6,"n":50,"o":129.66,"t":"2025-10-03T04:00:00Z","v":516,"vw":129.64},{"c":130.7935,"h":130.7935,"l":129.16,"n":83,"o":129.16,"t":"2025-10-06T04:00:00Z","v":3182,"vw":130.319322},{"c":129.3946,"h":129.914,"l":129.22,"n":68,"o":129.7,"t":"2025-10-07T04:00:00Z","v":2027,"vw":129.643119},{"c":130.4996,"h":130.4996,"l":130.0013,"n":61,"o":130.1265,"t":"2025-10-08T04:00:00Z","v":1270,"vw":130.165226},{"c":129.445,"h":130.295,"l":129.445,"n":67,"o":130.295,"t":"2025-10-09T04:00:00Z","v":1058,"vw":129.705444},{"c":126.0206,"h":129.13,"l":125.7773,"n":77,"o":129.13,"t":"2025-10-10T04:00:00Z","v":2148,"vw":126.925899},{"c":129.8937,"h":129.8937,"l":127.38,"n":80,"o":127.38,"t":"2025-10-13T04:00:00Z","v":1731,"vw":129.023753},{"c":130.0105,"h":130.0105,"l":128.255,"n":72,"o":128.255,"t":"2025-10-14T04:00:00Z","v":1134,"vw":128.486683},{"c":131.8108,"h":132.0099,"l":131.7001,"n":75,"o":132,"t":"2025-10-15T04:00:00Z","v":1621,"vw":131.92761},{"c":131.7283,"h":133.377,"l":131.7283,"n":100,"o":132.15,"t":"2025-10-16T04:00:00Z","v":2722,"vw":132.471232},{"c":131.8578,"h":131.8578,"l":131.04,"n":71,"o":131.1,"t":"2025-10-17T04:00:00Z","v":888,"vw":131.363333},{"c":132.2397,"h":132.69,"l":132.22,"n":84,"o":132.22,"t":"2025-10-20T04:00:00Z","v":1800,"vw":132.387593},{"c":131.3016,"h":131.56,"l":131.3016,"n":69,"o":131.43,"t":"2025-10-21T04:00:00Z","v":990,"vw":131.462914},{"c":129.6129,"h":130.22,"l":128.5139,"n":75,"o":130.22,"t":"2025-10-22T04:00:00Z","v":1234,"vw":128.905317},{"c":131.1555,"h":131.1555,"l":128.94,"n":69,"o":128.94,"t":"2025-10-23T04:00:00Z","v":1100,"vw":129.949794},{"c":133.3253,"h":133.4011,"l":133.08,"n":54,"o":133.4011,"t":"2025-10-24T04:00:00Z","v":799,"vw":133.310025},{"c":134.4845,"h":134.4845,"l":133.73,"n":66,"o":134.1,"t":"2025-10-27T04:00:00Z","v":1403,"vw":133.913363},{"c":135.6375,"h":135.889,"l":135.6375,"n":67,"o":135.79,"t":"2025-10-28T04:00:00Z","v":716,"vw":135.812049},{"c":136.2749,"h":137.22,"l":136.07,"n":52,"o":136.65,"t":"2025-10-29T04:00:00Z","v":975,"vw":136.766697},{"c":134.2177,"h":135.12,"l":134.2177,"n":63,"o":134.91,"t":"2025-10-30T04:00:00Z","v":1941,"vw":134.897462},{"c":135.4393,"h":135.4393,"l":133.97,"n":71,"o":134.225,"t":"2025-10-31T04:00:00Z","v":1966,"vw":134.404849},{"c":136.138,"h":136.69,"l":135.37,"n":132,"o":135.37,"t":"2025-11-03T05:00:00Z","v":6200,"vw":135.858524},{"c":133.1512,"h":134.61,"l":133.145,"n":85,"o":133.39,"t":"2025-11-04T05:00:00Z","v":2654,"vw":133.743601},{"c":137.3339,"h":137.8699,"l":135.77,"n":98,"o":135.77,"t":"2025-11-05T05:00:00Z","v":2521,"vw":137.307392},{"c":135.9706,"h":136.7,"l":135.9706,"n":86,"o":136.7,"t":"2025-11-06T05:00:00Z","v":2537,"vw":136.445025},{"c":135.1756,"h":135.1756,"l":132.714,"n":76,"o":133.7642,"t":"2025-11-07T05:00:00Z","v":1361,"vw":133.553096},{"c":138.3558,"h":138.61,"l":137.27,"n":105,"o":137.27,"t":"2025-11-10T05:00:00Z","v":2195,"vw":137.95856},{"c":138.3098,"h":138.84,"l":138.2835,"n":73,"o":138.84,"t":"2025-11-11T05:00:00Z","v":1096,"vw":138.611384},{"c":137.765,"h":138.57,"l":137.005,"n":69,"o":138.57,"t":"2025-11-12T05:00:00Z","v":1672,"vw":137.491144},{"c":133.5781,"h":134.33,"l":133.52,"n":78,"o":134.33,"t":"2025-11-13T05:00:00Z","v":1315,"vw":133.924812},{"c":132.7789,"h":133.215,"l":130.98,"n":71,"o":131.87,"t":"2025-11-14T05:00:00Z","v":1834,"vw":131.539837},{"c":131.6748,"h":132.75,"l":131.12,"n":99,"o":132.75,"t":"2025-11-17T05:00:00Z","v":1968,"vw":132.130704},{"c":130.4393,"h":131.11,"l":129.5,"n":91,"o":129.66,"t":"2025-11-18T05:00:00Z","v":2316,"vw":130.693641},{"c":129.2231,"h":129.41,"l":128.291,"n":143,"o":128.291,"t":"2025-11-19T05:00:00Z","v":8593,"vw":129.204853},{"c":126.1506,"h":131.24,"l":126.145,"n":67,"o":131.24,"t":"2025-11-20T05:00:00Z","v":6224,"vw":130.889815},{"c":126.736,"h":126.736,"l":125.23,"n":78,"o":126.56,"t":"2025-11-21T05:00:00Z","v":2436,"vw":125.508165},{"c":128.684,"h":128.684,"l":128.684,"n":59,"o":128.684,"t":"2025-11-24T05:00:00Z","v":311,"vw":128.684},{"c":129.888,"h":129.888,"l":128.64,"n":55,"o":128.64,"t":"2025-11-25T05:00:00Z","v":799,"vw":129.15087},{"c":132.1153,"h":132.1153,"l":131.98,"n":60,"o":131.98,"t":"2025-11-26T05:00:00Z","v":626,"vw":131.98},{"c":133.0881,"h":133.0881,"l":133.055,"n":40,"o":133.055,"t":"2025-11-28T05:00:00Z","v":502,"vw":133.055},{"c":131.6288,"h":132.31,"l":131.6288,"n":87,"o":132.31,"t":"2025-12-01T05:00:00Z","v":2195,"vw":131.89178},{"c":132.2417,"h":132.2417,"l":132.1052,"n":68,"o":132.1052,"t":"2025-12-02T05:00:00Z","v":715,"vw":132.1052},{"c":132.4555,"h":132.4555,"l":131.86,"n":61,"o":132.0201,"t":"2025-12-03T05:00:00Z","v":793,"vw":131.93342},{"c":133.5514,"h":133.5514,"l":133.01,"n":51,"o":133.06,"t":"2025-12-04T05:00:00Z","v":720,"vw":133.09025},{"c":133.4827,"h":134.4825,"l":133.4827,"n":65,"o":134.4825,"t":"2025-12-05T05:00:00Z","v":714,"vw":134.174659},{"c":132.8598,"h":134.15,"l":132.6101,"n":74,"o":134.15,"t":"2025-12-08T05:00:00Z","v":1599,"vw":133.280205},{"c":132.1248,"h":132.2,"l":131.64,"n":73,"o":131.64,"t":"2025-12-09T05:00:00Z","v":1673,"vw":131.825068},{"c":133.4761,"h":133.4761,"l":131.85,"n":49,"o":131.85,"t":"2025-12-10T05:00:00Z","v":568,"vw":132.359346},{"c":133.6148,"h":133.6148,"l":131.95,"n":63,"o":131.95,"t":"2025-12-11T05:00:00Z","v":1225,"vw":132.78155},{"c":132.7862,"h":134.5,"l":132.7862,"n":52,"o":134.431,"t":"2025-12-12T05:00:00Z","v":945,"vw":133.907976},{"c":133.3403,"h":133.725,"l":133.3403,"n":67,"o":133.725,"t":"2025-12-15T05:00:00Z","v":757,"vw":133.585921},{"c":132.6848,"h":132.96,"l":131.79,"n":67,"o":132.96,"t":"2025-12-16T05:00:00Z","v":1233,"vw":132.164167},{"c":129.7189,"h":130.7499,"l":129.7189,"n":90,"o":130.48,"t":"2025-12-17T05:00:00Z","v":1062,"vw":130.571133},{"c":131.461,"h":131.461,"l":130.89,"n":60,"o":130.89,"t":"2025-12-18T05:00:00Z","v":583,"vw":130.975},{"c":133.2163,"h":133.2163,"l":133.2163,"n":47,"o":133.2163,"t":"2025-12-19T05:00:00Z","v":312,"vw":133.2163},{"c":131.99,"h":132.14,"l":130.28,"n":111,"o":130.61,"t":"2025-12-22T05:00:00Z","v":5560,"vw":131.271064},{"c":130.6047,"h":130.6075,"l":130.6047,"n":43,"o":130.6075,"t":"2025-12-23T05:00:00Z","v":433,"vw":130.6075},{"c":131.5435,"h":131.5435,"l":131.19,"n":87,"o":131.3075,"t":"2025-12-24T05:00:00Z","v":1828,"vw":131.306342},{"c":132.1862,"h":132.33,"l":131.54,"n":111,"o":132.33,"t":"2025-12-26T05:00:00Z","v":4853,"vw":131.907343},{"c":131.561,"h":132.14,"l":131.561,"n":89,"o":131.57,"t":"2025-12-29T05:00:00Z","v":2266,"vw":131.731935},{"c":130.77,"h":131.49,"l":130.77,"n":58,"o":131.37,"t":"2025-12-30T05:00:00Z","v":1992,"vw":131.208967},{"c":129.6246,"h":129.6246,"l":129.5,"n":51,"o":129.51,"t":"2025-12-31T05:00:00Z","v":501,"vw":129.505},{"c":132.079,"h":132.079,"l":131.65,"n":79,"o":131.83,"t":"2026-01-02T05:00:00Z","v":1606,"vw":131.737555},{"c":132.8519,"h":132.8519,"l":132.08,"n":99,"o":132.08,"t":"2026-01-05T05:00:00Z","v":2169,"vw":132.292454},{"c":132.9937,"h":133.29,"l":132.7136,"n":65,"o":133.29,"t":"2026-01-06T05:00:00Z","v":1393,"vw":132.824842},{"c":131.3249,"h":131.785,"l":131.3249,"n":65,"o":131.785,"t":"2026-01-07T05:00:00Z","v":672,"vw":131.5864},{"c":131.9468,"h":131.9468,"l":130.97,"n":69,"o":130.97,"t":"2026-01-08T05:00:00Z","v":499,"vw":130.97},{"c":132.412,"h":132.49,"l":131.96,"n":64,"o":131.96,"t":"2026-01-09T05:00:00Z","v":1219,"vw":132.252013},{"c":134.1993,"h":134.1993,"l":131.87,"n":127,"o":131.87,"t":"2026-01-12T05:00:00Z","v":3610,"vw":133.160795},{"c":133.8947,"h":133.8947,"l":133.38,"n":56,"o":133.38,"t":"2026-01-13T05:00:00Z","v":1036,"vw":133.464},{"c":133.2319,"h":133.45,"l":132.86,"n":81,"o":133.19,"t":"2026-01-14T05:00:00Z","v":2684,"vw":133.167727},{"c":134.0282,"h":134.21,"l":134.0282,"n":63,"o":134.18,"t":"2026-01-15T05:00:00Z","v":774,"vw":134.188},{"c":134.2786,"h":134.54,"l":134.1,"n":69,"o":134.1,"t":"2026-01-16T05:00:00Z","v":1396,"vw":134.348571},{"c":132.5657,"h":133.37,"l":132.5657,"n":76,"o":133.37,"t":"2026-01-20T05:00:00Z","v":525,"vw":133.37},{"c":134.8853,"h":134.8853,"l":134.31,"n":54,"o":134.31,"t":"2026-01-21T05:00:00Z","v":599,"vw":134.53},{"c":137.6648,"h":137.91,"l":137.6648,"n":92,"o":137.91,"t":"2026-01-22T05:00:00Z","v":655,"vw":137.91},{"c":137.4553,"h":137.4553,"l":136.99,"n":58,"o":136.99,"t":"2026-01-23T05:00:00Z","v":646,"vw":137.10725},{"c":138.1683,"h":138.7299,"l":138.02,"n":88,"o":138.02,"t":"2026-01-26T05:00:00Z","v":1829,"vw":138.409817},{"c":139.9302,"h":139.9302,"l":139.14,"n":65,"o":139.14,"t":"2026-01-27T05:00:00Z","v":619,"vw":139.14},{"c":141.8236,"h":141.8236,"l":141.71,"n":79,"o":141.71,"t":"2026-01-28T05:00:00Z","v":714,"vw":141.71},{"c":140.301,"h":140.301,"l":138.68,"n":64,"o":140.25,"t":"2026-01-29T05:00:00Z","v":1460,"vw":139.726779},{"c":138.2874,"h":138.2874,"l":138.2874,"n":75,"o":138.2874,"t":"2026-01-30T05:00:00Z","v":1066,"vw":138.2874},{"c":136.92,"h":137.06,"l":136.78,"n":127,"o":137.03,"t":"2026-02-02T05:00:00Z","v":5316,"vw":136.986385},{"c":138.885,"h":138.885,"l":137.31,"n":74,"o":138.74,"t":"2026-02-03T05:00:00Z","v":1754,"vw":137.86024},{"c":138.3323,"h":138.585,"l":138.16,"n":87,"o":138.16,"t":"2026-02-04T05:00:00Z","v":1188,"vw":138.443333},{"c":136.2339,"h":137.47,"l":136.2339,"n":75,"o":137.47,"t":"2026-02-05T05:00:00Z","v":461,"vw":137.215},{"c":139.6658,"h":139.6658,"l":138.39,"n":99,"o":139.66,"t":"2026-02-06T05:00:00Z","v":801,"vw":139.269231},{"c":141.2659,"h":141.5,"l":140.63,"n":55,"o":140.63,"t":"2026-02-09T05:00:00Z","v":627,"vw":141.171806},{"c":141.6591,"h":141.9,"l":140.88,"n":63,"o":140.88,"t":"2026-02-10T05:00:00Z","v":456,"vw":141.34789},{"c":143.1264,"h":143.1264,"l":140.65,"n":59,"o":142.7,"t":"2026-02-11T05:00:00Z","v":538,"vw":141.883267},{"c":140.2357,"h":141.84,"l":140.2357,"n":58,"o":141.84,"t":"2026-02-12T05:00:00Z","v":819,"vw":141.033333},{"c":141.2892,"h":141.294,"l":140.79,"n":54,"o":140.79,"t":"2026-02-13T05:00:00Z","v":429,"vw":141.048146},{"c":140.9696,"h":141.27,"l":140.06,"n":76,"o":140.06,"t":"2026-02-17T05:00:00Z","v":800,"vw":140.776667},{"c":141.2273,"h":141.8054,"l":141.07,"n":45,"o":141.8054,"t":"2026-02-18T05:00:00Z","v":812,"vw":141.478556},{"c":141.0603,"h":141.0603,"l":140.63,"n":55,"o":140.63,"t":"2026-02-19T05:00:00Z","v":460,"vw":140.63},{"c":141.7067,"h":141.7067,"l":140.27,"n":76,"o":140.27,"t":"2026-02-20T05:00:00Z","v":1788,"vw":141.159037},{"c":141.7765,"h":141.7765,"l":141.08,"n":63,"o":141.08,"t":"2026-02-23T05:00:00Z","v":508,"vw":141.25},{"c":144.5761,"h":144.5761,"l":144.14,"n":82,"o":144.14,"t":"2026-02-24T05:00:00Z","v":1349,"vw":144.345},{"c":144.9129,"h":144.9129,"l":144.38,"n":47,"o":144.38,"t":"2026-02-25T05:00:00Z","v":411,"vw":144.38},{"c":142.8078,"h":144.09,"l":141.49,"n":62,"o":144.09,"t":"2026-02-26T05:00:00Z","v":1237,"vw":143.016941},{"c":141.84,"h":142.525,"l":141.84,"n":58,"o":142.135,"t":"2026-02-27T05:00:00Z","v":958,"vw":142.215068},{"c":141.4793,"h":141.87,"l":138.83,"n":57,"o":138.83,"t":"2026-03-02T05:00:00Z","v":1252,"vw":140.503879},{"c":135.4318,"h":135.4318,"l":132.0085,"n":90,"o":134.51,"t":"2026-03-03T05:00:00Z","v":2069,"vw":133.375662},{"c":137.4766,"h":137.4766,"l":137.4766,"n":60,"o":137.4766,"t":"2026-03-04T05:00:00Z","v":302,"vw":137.4766},{"c":134.9238,"h":135.79,"l":133.675,"n":42,"o":135.79,"t":"2026-03-05T05:00:00Z","v":1012,"vw":134.332472},{"c":133.6313,"h":134.132,"l":133.6313,"n":68,"o":134.132,"t":"2026-03-06T05:00:00Z","v":473,"vw":134.132},{"c":136.7158,"h":136.7158,"l":134.87,"n":62,"o":134.87,"t":"2026-03-09T04:00:00Z","v":618,"vw":134.87},{"c":137.6976,"h":138.095,"l":137.11,"n":58,"o":137.11,"t":"2026-03-10T04:00:00Z","v":1270,"vw":137.523537},{"c":138.47,"h":138.691,"l":138.16,"n":71,"o":138.16,"t":"2026-03-11T04:00:00Z","v":1937,"vw":138.381873},{"c":136.094,"h":137.67,"l":136.094,"n":47,"o":137.67,"t":"2026-03-12T04:00:00Z","v":617,"vw":137.455891},{"c":135.6838,"h":138.56,"l":135.6838,"n":67,"o":138.56,"t":"2026-03-13T04:00:00Z","v":923,"vw":136.710025},{"c":138.4611,"h":138.4611,"l":138.4611,"n":61,"o":138.4611,"t":"2026-03-16T04:00:00Z","v":400,"vw":138.4611},{"c":139.486,"h":139.486,"l":139.24,"n":64,"o":139.24,"t":"2026-03-17T04:00:00Z","v":747,"vw":139.374984},{"c":136.0902,"h":136.0902,"l":136.0902,"n":46,"o":136.0902,"t":"2026-03-18T04:00:00Z","v":237,"vw":136.0902},{"c":137.3479,"h":137.3479,"l":135.64,"n":71,"o":135.64,"t":"2026-03-19T04:00:00Z","v":813,"vw":135.925},{"c":132.3412,"h":137.33,"l":132.3412,"n":64,"o":137.33,"t":"2026-03-20T04:00:00Z","v":632,"vw":137.33},{"c":135.3941,"h":137.11,"l":134.77,"n":99,"o":137.11,"t":"2026-03-23T04:00:00Z","v":2040,"vw":135.706},{"c":136.025,"h":136.375,"l":135.23,"n":53,"o":135.23,"t":"2026-03-24T04:00:00Z","v":932,"vw":135.91673},{"c":138.1379,"h":138.43,"l":137.22,"n":40,"o":137.22,"t":"2026-03-25T04:00:00Z","v":814,"vw":137.556376},{"c":133.3868,"h":134.25,"l":133.3868,"n":52,"o":134.25,"t":"2026-03-26T04:00:00Z","v":827,"vw":133.931514},{"c":132.73,"h":133.85,"l":132.73,"n":78,"o":133.04,"t":"2026-03-27T04:00:00Z","v":1677,"vw":133.057458},{"c":133.2985,"h":133.815,"l":132.4099,"n":55,"o":133.815,"t":"2026-03-30T04:00:00Z","v":966,"vw":132.8783},{"c":138.7592,"h":138.7592,"l":135.38,"n":66,"o":135.51,"t":"2026-03-31T04:00:00Z","v":926,"vw":136.167143},{"c":139.0892,"h":139.69,"l":138.54,"n":70,"o":139.46,"t":"2026-04-01T04:00:00Z","v":1735,"vw":139.243183},{"c":139.1164,"h":139.1164,"l":137.401,"n":59,"o":137.84,"t":"2026-04-02T04:00:00Z","v":24717,"vw":139.006486},{"c":137.95,"h":140.12,"l":137.95,"n":78,"o":140.12,"t":"2026-04-06T04:00:00Z","v":1344,"vw":138.943235},{"c":138.1817,"h":138.1817,"l":136.485,"n":94,"o":136.79,"t":"2026-04-07T04:00:00Z","v":1510,"vw":136.718718},{"c":142.0423,"h":143.45,"l":142.0423,"n":88,"o":142.93,"t":"2026-04-08T04:00:00Z","v":4407,"vw":143.086813},{"c":143.2623,"h":143.95,"l":143.09,"n":59,"o":143.1,"t":"2026-04-09T04:00:00Z","v":1689,"vw":143.336905},{"c":144.81,"h":144.96,"l":144.64,"n":77,"o":144.96,"t":"2026-04-10T04:00:00Z","v":1366,"vw":144.834277},{"c":145.8874,"h":145.8874,"l":145.8874,"n":94,"o":145.8874,"t":"2026-04-13T04:00:00Z","v":959,"vw":145.8874},{"c":148.6608,"h":148.6608,"l":147.84,"n":115,"o":147.84,"t":"2026-04-14T04:00:00Z","v":1248,"vw":148.236735},{"c":148.1522,"h":148.91,"l":148.1522,"n":64,"o":148.91,"t":"2026-04-15T04:00:00Z","v":818,"vw":148.91},{"c":148.1426,"h":148.18,"l":147.13,"n":56,"o":147.34,"t":"2026-04-16T04:00:00Z","v":1414,"vw":147.668421},{"c":149.3796,"h":149.46,"l":148.71,"n":65,"o":149.46,"t":"2026-04-17T04:00:00Z","v":666,"vw":149.085},{"c":149.3889,"h":150.06,"l":149.3889,"n":113,"o":149.54,"t":"2026-04-20T04:00:00Z","v":2427,"vw":149.950323},{"c":149.6361,"h":152.41,"l":149.6361,"n":61,"o":151.4,"t":"2026-04-21T04:00:00Z","v":985,"vw":151.223306},{"c":151.343,"h":152.25,"l":151.343,"n":61,"o":152.25,"t":"2026-04-22T04:00:00Z","v":767,"vw":152.099351},{"c":150.8471,"h":150.8471,"l":149.46,"n":65,"o":149.46,"t":"2026-04-23T04:00:00Z","v":480,"vw":149.46},{"c":150.908,"h":151.1,"l":150.82,"n":74,"o":150.82,"t":"2026-04-24T04:00:00Z","v":800,"vw":150.963333},{"c":151.5795,"h":151.78,"l":151.56,"n":86,"o":151.56,"t":"2026-04-27T04:00:00Z","v":2017,"vw":151.631536},{"c":150.2559,"h":150.2559,"l":149.89,"n":60,"o":150.07,"t":"2026-04-28T04:00:00Z","v":1173,"vw":149.98678},{"c":151.5171,"h":153.1,"l":151.12,"n":69,"o":153.1,"t":"2026-04-29T04:00:00Z","v":1077,"vw":151.969372},{"c":154.9894,"h":154.9894,"l":151.8,"n":77,"o":151.95,"t":"2026-04-30T04:00:00Z","v":1109,"vw":152.5765},{"c":154.8475,"h":155.22,"l":154.75,"n":74,"o":155.22,"t":"2026-05-01T04:00:00Z","v":1259,"vw":154.987916},{"c":153.0405,"h":154.11,"l":152.92,"n":95,"o":154.11,"t":"2026-05-04T04:00:00Z","v":2023,"vw":153.190438},{"c":155.3466,"h":155.54,"l":154.77,"n":112,"o":154.91,"t":"2026-05-05T04:00:00Z","v":4974,"vw":155.116966},{"c":156.0409,"h":156.4599,"l":154.82,"n":75,"o":154.82,"t":"2026-05-06T04:00:00Z","v":1949,"vw":155.918002},{"c":152.0008,"h":155.02,"l":151.41,"n":157,"o":155.02,"t":"2026-05-07T04:00:00Z","v":3182,"vw":152.935908},{"c":154.0038,"h":154.94,"l":153.38,"n":92,"o":154.94,"t":"2026-05-08T04:00:00Z","v":3759,"vw":153.569035},{"c":156.581,"h":157.27,"l":154.21,"n":102,"o":154.21,"t":"2026-05-11T04:00:00Z","v":1490,"vw":156.385347},{"c":153.2787,"h":153.34,"l":151.04,"n":105,"o":153.04,"t":"2026-05-12T04:00:00Z","v":5456,"vw":151.364485},{"c":155.4415,"h":155.4415,"l":153.95,"n":55,"o":153.95,"t":"2026-05-13T04:00:00Z","v":590,"vw":154.547389},{"c":155.4005,"h":155.4005,"l":154.82,"n":48,"o":154.82,"t":"2026-05-14T04:00:00Z","v":549,"vw":155.094143},{"c":150.8185,"h":151.55,"l":150.8185,"n":61,"o":151.16,"t":"2026-05-15T04:00:00Z","v":1277,"vw":151.36968},{"c":149.0418,"h":149.773,"l":147.28,"n":89,"o":149.773,"t":"2026-05-18T04:00:00Z","v":1253,"vw":148.072941},{"c":146.4406,"h":146.4406,"l":144.78,"n":81,"o":145.7956,"t":"2026-05-19T04:00:00Z","v":1271,"vw":145.779543},{"c":148.8611,"h":148.8611,"l":148.54,"n":73,"o":148.65,"t":"2026-05-20T04:00:00Z","v":583,"vw":148.595},{"c":152.1332,"h":152.2,"l":149.24,"n":81,"o":149.24,"t":"2026-05-21T04:00:00Z","v":1927,"vw":151.200447},{"c":151.9537,"h":152.61,"l":151.9537,"n":93,"o":152.11,"t":"2026-05-22T04:00:00Z","v":2471,"vw":152.356757},{"c":154.129,"h":154.87,"l":153.59,"n":117,"o":153.67,"t":"2026-05-26T04:00:00Z","v":2129,"vw":154.183333},{"c":152.7017,"h":152.7017,"l":152.7017,"n":53,"o":152.7017,"t":"2026-05-27T04:00:00Z","v":344,"vw":152.7017},{"c":154.1853,"h":154.34,"l":154.02,"n":73,"o":154.02,"t":"2026-05-28T04:00:00Z","v":1120,"vw":154.248571},{"c":154.3398,"h":154.3398,"l":153.45,"n":59,"o":153.45,"t":"2026-05-29T04:00:00Z","v":1010,"vw":153.574704},{"c":152.0335,"h":153.6,"l":151.9,"n":108,"o":153.6,"t":"2026-06-01T04:00:00Z","v":3125,"vw":152.764523},{"c":155.0257,"h":155.0257,"l":154.54,"n":73,"o":154.54,"t":"2026-06-02T04:00:00Z","v":24222,"vw":154.543045},{"c":153.1634,"h":154.84,"l":153.1634,"n":57,"o":154.84,"t":"2026-06-03T04:00:00Z","v":693,"vw":154.243456},{"c":152.3865,"h":152.4,"l":150.99,"n":76,"o":151.75,"t":"2026-06-04T04:00:00Z","v":2150,"vw":151.706364},{"c":144.9225,"h":147.4996,"l":144.05,"n":106,"o":147.4996,"t":"2026-06-05T04:00:00Z","v":2856,"vw":145.336206},{"c":144.2101,"h":145.28,"l":144.2101,"n":92,"o":145.28,"t":"2026-06-08T04:00:00Z","v":2111,"vw":145.052338},{"c":143.0875,"h":145.03,"l":141.24,"n":113,"o":145.03,"t":"2026-06-09T04:00:00Z","v":2234,"vw":142.895926},{"c":138.8487,"h":140.68,"l":138.8487,"n":94,"o":140.68,"t":"2026-06-10T04:00:00Z","v":1011,"vw":139.529698},{"c":144.2013,"h":144.2013,"l":140.7766,"n":101,"o":140.8,"t":"2026-06-11T04:00:00Z","v":2807,"vw":141.389179},{"c":145.41,"h":145.545,"l":144.54,"n":77,"o":145,"t":"2026-06-12T04:00:00Z","v":2106,"vw":145.269038},{"c":147.4164,"h":147.4164,"l":147.26,"n":70,"o":147.28,"t":"2026-06-15T04:00:00Z","v":842,"vw":147.270025},{"c":146.687,"h":148.35,"l":146.687,"n":90,"o":148.35,"t":"2026-06-16T04:00:00Z","v":3989,"vw":147.309261},{"c":145.1251,"h":147.31,"l":145.1251,"n":88,"o":146.99,"t":"2026-06-17T04:00:00Z","v":1853,"vw":146.667},{"c":147.8014,"h":147.8014,"l":145.38,"n":71,"o":145.38,"t":"2026-06-18T04:00:00Z","v":3711,"vw":146.49953},{"c":148.8122,"h":149.6299,"l":147.5,"n":136,"o":147.5,"t":"2026-06-22T04:00:00Z","v":4311,"vw":148.585508},{"c":143.6599,"h":144.5,"l":142.6,"n":71,"o":142.6,"t":"2026-06-23T04:00:00Z","v":1007,"vw":143.510672},{"c":143.3636,"h":144.81,"l":142.95,"n":77,"o":143.59,"t":"2026-06-24T04:00:00Z","v":1502,"vw":143.872941},{"c":142.5116,"h":144.11,"l":142.51,"n":96,"o":143.12,"t":"2026-06-25T04:00:00Z","v":2636,"vw":143.291026},{"c":140.4034,"h":141.48,"l":140.39,"n":67,"o":141.08,"t":"2026-06-26T04:00:00Z","v":1129,"vw":141.017143},{"c":144.4272,"h":144.4272,"l":142.65,"n":91,"o":142.65,"t":"2026-06-29T04:00:00Z","v":3268,"vw":143.904207},{"c":146.0971,"h":146.0971,"l":143.43,"n":64,"o":143.43,"t":"2026-06-30T04:00:00Z","v":1051,"vw":145.516662},{"c":144.3721,"h":145.195,"l":144.3721,"n":68,"o":144.97,"t":"2026-07-01T04:00:00Z","v":798,"vw":145.145873},{"c":143.1665,"h":146.285,"l":143.1665,"n":73,"o":145.31,"t":"2026-07-02T04:00:00Z","v":764,"vw":145.683563},{"c":145.4107,"h":145.4107,"l":144.5,"n":63,"o":144.5,"t":"2026-07-06T04:00:00Z","v":26120,"vw":144.934889},{"c":141.1913,"h":141.95,"l":141.1913,"n":79,"o":141.77,"t":"2026-07-07T04:00:00Z","v":996,"vw":141.709282},{"c":139.14,"h":139.51,"l":137.985,"n":126,"o":138.47,"t":"2026-07-08T04:00:00Z","v":6123,"vw":138.980323},{"c":140.4464,"h":140.81,"l":140.4464,"n":66,"o":140.81,"t":"2026-07-09T04:00:00Z","v":336,"vw":140.81},{"c":140.9508,"h":141.03,"l":140.64,"n":58,"o":141.03,"t":"2026-07-10T04:00:00Z","v":1159,"vw":140.825765},{"c":138.8646,"h":139.18,"l":138.75,"n":88,"o":139.17,"t":"2026-07-13T04:00:00Z","v":1297,"vw":139.031048},{"c":140.9749,"h":141.85,"l":140.51,"n":53,"o":141.85,"t":"2026-07-14T04:00:00Z","v":1672,"vw":141.008555},{"c":140.8995,"h":142.58,"l":140.8995,"n":56,"o":142.58,"t":"2026-07-15T04:00:00Z","v":1056,"vw":141.774768},{"c":138.163,"h":139.24,"l":137.96,"n":59,"o":139.24,"t":"2026-07-16T04:00:00Z","v":1409,"vw":138.284408},{"c":137.9868,"h":138.66,"l":136.93,"n":54,"o":136.93,"t":"2026-07-17T04:00:00Z","v":720,"vw":137.925207},{"c":136.4752,"h":136.4752,"l":136.4752,"n":52,"o":136.4752,"t":"2026-07-20T04:00:00Z","v":129,"vw":136.4752},{"c":138.4237,"h":138.4237,"l":137.83,"n":76,"o":137.83,"t":"2026-07-21T04:00:00Z","v":1003,"vw":138.011233},{"c":138.1007,"h":138.345,"l":138.1007,"n":58,"o":138.15,"t":"2026-07-22T04:00:00Z","v":546,"vw":138.264361},{"c":135.76,"h":135.76,"l":134.935,"n":72,"o":134.935,"t":"2026-07-23T04:00:00Z","v":1298,"vw":135.24609},{"c":133.3016,"h":133.3016,"l":133.3016,"n":46,"o":133.3016,"t":"2026-07-24T04:00:00Z","v":323,"vw":133.3016},{"c":133.6715,"h":134.85,"l":133,"n":76,"o":134.85,"t":"2026-07-27T04:00:00Z","v":1946,"vw":133.9098},{"c":131.7756,"h":132,"l":131.32,"n":68,"o":131.32,"t":"2026-07-28T04:00:00Z","v":914,"vw":131.77335},{"c":130.05,"h":132.83,"l":129.42,"n":89,"o":132.83,"t":"2026-07-29T04:00:00Z","v":2163,"vw":130.999689},{"c":135.54,"h":135.64,"l":132.67,"n":88,"o":132.67,"t":"2026-07-30T04:00:00Z","v":2740,"vw":134.957456},{"c":134.6527,"h":135.06,"l":134.6527,"n":69,"o":135.06,"t":"2026-07-31T04:00:00Z","v":820,"vw":134.9},{"c":136.6068,"h":136.6068,"l":134.47,"n":49,"o":134.47,"t":"2026-08-03T04:00:00Z","v":237,"vw":134.47},{"c":139.2987,"h":139.32,"l":137.97,"n":72,"o":138.36,"t":"2026-08-04T04:00:00Z","v":1757,"vw":138.721897},{"c":138.554,"h":138.91,"l":138.554,"n":60,"o":138.624,"t":"2026-08-05T04:00:00Z","v":497,"vw":138.749439},{"c":137.7346,"h":137.7346,"l":137.43,"n":67,"o":137.43,"t":"2026-08-06T04:00:00Z","v":585,"vw":137.43},{"c":140.2466,"h":140.2466,"l":140.2466,"n":48,"o":140.2466,"t":"2026-08-07T04:00:00Z","v":222,"vw":140.2466},{"c":139.5534,"h":139.5534,"l":139.5534,"n":55,"o":139.5534,"t":"2026-08-10T04:00:00Z","v":290,"vw":139.5534},{"c":139.287,"h":139.287,"l":139.21,"n":82,"o":139.21,"t":"2026-08-11T04:00:00Z","v":2978,"vw":139.21},{"c":141.7314,"h":144.54,"l":141.7314,"n":60,"o":144.54,"t":"2026-08-12T04:00:00Z","v":931,"vw":143.633354},{"c":141.2128,"h":141.2128,"l":141.21,"n":39,"o":141.21,"t":"2026-08-13T04:00:00Z","v":279,"vw":141.21},{"c":140.638,"h":141.09,"l":140.35,"n":59,"o":141.02,"t":"2026-08-14T04:00:00Z","v":1263,"vw":140.936111},{"c":140.7903,"h":141.22,"l":140.76,"n":60,"o":140.76,"t":"2026-08-17T04:00:00Z","v":844,"vw":141.050718},{"c":138.0254,"h":138.37,"l":137.67,"n":69,"o":138.37,"t":"2026-08-18T04:00:00Z","v":1195,"vw":138.08485},{"c":139.8129,"h":139.8129,"l":138.89,"n":76,"o":138.96,"t":"2026-08-19T04:00:00Z","v":2369,"vw":139.329398},{"c":138.9709,"h":138.9709,"l":138.63,"n":82,"o":138.8,"t":"2026-08-20T04:00:00Z","v":2700,"vw":138.769344},{"c":140.0587,"h":140.32,"l":139.518,"n":74,"o":140,"t":"2026-08-21T04:00:00Z","v":1415,"vw":139.851991},{"c":139.2486,"h":139.82,"l":139.11,"n":96,"o":139.11,"t":"2026-08-24T04:00:00Z","v":969,"vw":139.381},{"c":141.0271,"h":141.0271,"l":139.91,"n":101,"o":139.91,"t":"2026-08-25T04:00:00Z","v":1332,"vw":140.521335},{"c":139.9159,"h":139.9159,"l":139.23,"n":69,"o":139.62,"t":"2026-08-26T04:00:00Z","v":1199,"vw":139.494286},{"c":141.1903,"h":141.1903,"l":140.92,"n":54,"o":140.92,"t":"2026-08-27T04:00:00Z","v":642,"vw":140.92},{"c":139.7762,"h":139.7762,"l":139.03,"n":58,"o":139.7,"t":"2026-08-28T04:00:00Z","v":877,"vw":139.478889},{"c":139.2467,"h":139.2467,"l":139.2467,"n":54,"o":139.2467,"t":"2026-08-31T04:00:00Z","v":305,"vw":139.2467},{"c":137.2748,"h":137.55,"l":136.55,"n":61,"o":137.43,"t":"2026-09-01T04:00:00Z","v":1236,"vw":137.211867},{"c":137.148,"h":137.148,"l":136.255,"n":60,"o":137.01,"t":"2026-09-02T04:00:00Z","v":1399,"vw":136.631328},{"c":139.7887,"h":139.7887,"l":138.04,"n":58,"o":138.17,"t":"2026-09-03T04:00:00Z","v":1094,"vw":138.733396},{"c":139.9883,"h":139.9883,"l":139.9883,"n":47,"o":139.9883,"t":"2026-09-04T04:00:00Z","v":173,"vw":139.9883},{"c":141.2428,"h":141.7732,"l":140.11,"n":55,"o":140.11,"t":"2026-09-08T04:00:00Z","v":806,"vw":141.066119},{"c":140.0319,"h":140.08,"l":140.0319,"n":43,"o":140.08,"t":"2026-09-09T04:00:00Z","v":453,"vw":140.08},{"c":137.9552,"h":138.525,"l":137.9552,"n":55,"o":138.525,"t":"2026-09-10T04:00:00Z","v":1188,"vw":138.29305},{"c":139.2396,"h":139.62,"l":139.2396,"n":48,"o":139.5,"t":"2026-09-11T04:00:00Z","v":821,"vw":139.559729},{"c":136.027,"h":136.03,"l":135.92,"n":58,"o":136.03,"t":"2026-09-14T04:00:00Z","v":547,"vw":135.999101},{"c":135.1793,"h":135.565,"l":135.15,"n":53,"o":135.26,"t":"2026-09-15T04:00:00Z","v":849,"vw":135.262642},{"c":134.9112,"h":136.56,"l":134.9112,"n":52,"o":136.56,"t":"2026-09-16T04:00:00Z","v":559,"vw":136.56},{"c":137.8749,"h":137.9801,"l":137.8749,"n":76,"o":137.98,"t":"2026-09-17T04:00:00Z","v":1080,"vw":137.93199},{"c":136.4744,"h":137.64,"l":136.01,"n":61,"o":137.64,"t":"2026-09-18T04:00:00Z","v":715,"vw":136.590221},{"c":137.4824,"h":137.58,"l":137.08,"n":91,"o":137.58,"t":"2026-09-21T04:00:00Z","v":1469,"vw":137.327248},{"c":138.5942,"h":138.5942,"l":138.015,"n":51,"o":138.015,"t":"2026-09-22T04:00:00Z","v":516,"vw":138.015},{"c":135.7116,"h":137.45,"l":135.5,"n":63,"o":137.45,"t":"2026-09-23T04:00:00Z","v":1881,"vw":136.266723},{"c":133.8744,"h":134.52,"l":133.2,"n":67,"o":134.52,"t":"2026-09-24T04:00:00Z","v":1707,"vw":133.901013},{"c":135.3308,"h":135.3308,"l":134.69,"n":46,"o":134.69,"t":"2026-09-25T04:00:00Z","v":725,"vw":134.69},{"c":133.4524,"h":134.95,"l":133.4524,"n":59,"o":134.95,"t":"2026-09-28T04:00:00Z","v":425,"vw":134.95},{"c":133.4728,"h":133.4728,"l":133.25,"n":53,"o":133.25,"t":"2026-09-29T04:00:00Z","v":648,"vw":133.25},{"c":133.2441,"h":133.2441,"l":133.2441,"n":38,"o":133.2441,"t":"2026-09-30T04:00:00Z","v":238,"vw":133.2441},{"c":132.2202,"h":132.9,"l":131.77,"n":121,"o":132.9,"t":"2026-10-01T04:00:00Z","v":3532,"vw":132.211914},{"c":135.0714,"h":135.0714,"l":133.69,"n":71,"o":133.69,"t":"2026-10-02T04:00:00Z","v":841,"vw":133.69},{"c":135.6948,"h":135.99,"l":135.58,"n":120,"o":135.98,"t":"2026-10-05T04:00:00Z","v":1168,"vw":135.7825},{"c":137.3411,"h":137.59,"l":137.1101,"n":69,"o":137.43,"t":"2026-10-06T04:00:00Z","v":1016,"vw":137.442871},{"c":135.4453,"h":135.4453,"l":135.4453,"n":51,"o":135.4453,"t":"2026-10-07T04:00:00Z","v":369,"vw":135.4453},{"c":134.7857,"h":135.11,"l":134.1,"n":57,"o":135.11,"t":"2026-10-08T04:00:00Z","v":3965,"vw":134.919964},{"c":136.4566,"h":136.4566,"l":136.19,"n":33,"o":136.19,"t":"2026-10-09T04:00:00Z","v":311,"vw":136.19},{"c":135.0484,"h":135.8,"l":135.0484,"n":63,"o":135.8,"t":"2026-10-12T04:00:00Z","v":2714,"vw":135.551429},{"c":135.7141,"h":135.7141,"l":135.08,"n":35,"o":135.08,"t":"2026-10-13T04:00:00Z","v":576,"vw":135.09005},{"c":132.8991,"h":133.57,"l":132.8991,"n":39,"o":133.57,"t":"2026-10-14T04:00:00Z","v":689,"vw":133.57},{"c":132.8077,"h":132.8077,"l":131.27,"n":60,"o":131.29,"t":"2026-10-15T04:00:00Z","v":839,"vw":131.455},{"c":131.3302,"h":131.62,"l":131.03,"n":53,"o":131.62,"t":"2026-10-16T04:00:00Z","v":1116,"vw":131.205455},{"c":131.7022,"h":132.65,"l":131.7022,"n":63,"o":132.65,"t":"2026-10-19T04:00:00Z","v":875,"vw":132.4025},{"c":132.241,"h":132.241,"l":132.241,"n":110,"o":132.241,"t":"2026-10-20T04:00:00Z","v":1199,"vw":132.241},{"c":132.7817,"h":133.04,"l":132.301,"n":82,"o":133.04,"t":"2026-10-21T04:00:00Z","v":2003,"vw":132.731354},{"c":130.5058,"h":130.5058,"l":130.17,"n":46,"o":130.17,"t":"2026-10-22T04:00:00Z","v":608,"vw":130.17}],"volatilityBars":[{"c":137.58,"h":137.58,"l":137.58,"n":6,"o":137.58,"t":"2026-09-21T13:30:00Z","v":171,"vw":137.58},{"c":137.08,"h":137.08,"l":137.08,"n":4,"o":137.08,"t":"2026-09-21T15:15:00Z","v":243,"vw":137.08},{"c":137.341,"h":137.341,"l":137.341,"n":4,"o":137.341,"t":"2026-09-21T16:30:00Z","v":607,"vw":137.341},{"c":138.015,"h":138.015,"l":138.015,"n":1,"o":138.015,"t":"2026-09-22T16:00:00Z","v":110,"vw":138.015},{"c":137.45,"h":137.45,"l":137.45,"n":4,"o":137.45,"t":"2026-09-23T13:30:00Z","v":248,"vw":137.45},{"c":136.82,"h":136.82,"l":136.82,"n":3,"o":136.82,"t":"2026-09-23T14:00:00Z","v":181,"vw":136.82},{"c":135.795,"h":135.795,"l":135.795,"n":1,"o":135.795,"t":"2026-09-23T17:30:00Z","v":100,"vw":135.795},{"c":135.708,"h":135.7301,"l":135.5,"n":8,"o":135.73,"t":"2026-09-23T19:45:00Z","v":603,"vw":135.67534},{"c":134.52,"h":134.52,"l":134.52,"n":3,"o":134.52,"t":"2026-09-24T13:30:00Z","v":197,"vw":134.52},{"c":133.2,"h":133.2,"l":133.2,"n":1,"o":133.2,"t":"2026-09-24T15:15:00Z","v":100,"vw":133.2},{"c":133.395,"h":133.395,"l":133.395,"n":2,"o":133.395,"t":"2026-09-24T16:15:00Z","v":130,"vw":133.395},{"c":134.69,"h":134.69,"l":134.69,"n":1,"o":134.69,"t":"2026-09-25T14:45:00Z","v":200,"vw":134.69},{"c":134.95,"h":134.95,"l":134.95,"n":3,"o":134.95,"t":"2026-09-28T13:30:00Z","v":114,"vw":134.95},{"c":133.25,"h":133.25,"l":133.25,"n":1,"o":133.25,"t":"2026-09-29T15:45:00Z","v":129,"vw":133.25},{"c":132.69,"h":132.9,"l":132.69,"n":8,"o":132.9,"t":"2026-10-01T13:30:00Z","v":382,"vw":132.842149},{"c":132.19,"h":132.19,"l":131.81,"n":8,"o":131.81,"t":"2026-10-01T14:30:00Z","v":513,"vw":132.037695},{"c":131.96,"h":131.96,"l":131.77,"n":5,"o":131.77,"t":"2026-10-01T15:45:00Z","v":504,"vw":131.832763},{"c":132.3046,"h":132.3046,"l":132.301,"n":3,"o":132.3046,"t":"2026-10-01T18:45:00Z","v":500,"vw":132.303556},{"c":132.3148,"h":132.3148,"l":131.87,"n":11,"o":132.31,"t":"2026-10-01T19:00:00Z","v":1014,"vw":132.21493},{"c":133.69,"h":133.69,"l":133.69,"n":6,"o":133.69,"t":"2026-10-02T13:30:00Z","v":204,"vw":133.69},{"c":135.98,"h":135.98,"l":135.98,"n":1,"o":135.98,"t":"2026-10-05T18:45:00Z","v":100,"vw":135.98},{"c":135.99,"h":135.99,"l":135.99,"n":2,"o":135.99,"t":"2026-10-05T19:00:00Z","v":103,"vw":135.99},{"c":135.58,"h":135.58,"l":135.58,"n":3,"o":135.58,"t":"2026-10-05T19:45:00Z","v":243,"vw":135.58},{"c":137.59,"h":137.59,"l":137.43,"n":10,"o":137.43,"t":"2026-10-06T14:00:00Z","v":569,"vw":137.526},{"c":137.1101,"h":137.1101,"l":137.1101,"n":1,"o":137.1101,"t":"2026-10-06T15:45:00Z","v":100,"vw":137.1101},{"c":137.36,"h":137.36,"l":137.36,"n":1,"o":137.36,"t":"2026-10-06T16:30:00Z","v":100,"vw":137.36},{"c":135.11,"h":135.11,"l":135.11,"n":1,"o":135.11,"t":"2026-10-08T14:30:00Z","v":2685,"vw":135.11},{"c":134.1,"h":134.1,"l":134.1,"n":1,"o":134.1,"t":"2026-10-08T15:45:00Z","v":100,"vw":134.1},{"c":134.26,"h":134.26,"l":134.14,"n":5,"o":134.14,"t":"2026-10-08T16:15:00Z","v":327,"vw":134.212},{"c":134.41,"h":134.41,"l":134.41,"n":2,"o":134.41,"t":"2026-10-08T18:30:00Z","v":429,"vw":134.41},{"c":134.59,"h":134.59,"l":134.59,"n":5,"o":134.59,"t":"2026-10-08T19:45:00Z","v":202,"vw":134.59},{"c":136.19,"h":136.19,"l":136.19,"n":1,"o":136.19,"t":"2026-10-09T16:30:00Z","v":100,"vw":136.19},{"c":135.74,"h":135.8,"l":135.74,"n":2,"o":135.8,"t":"2026-10-12T14:15:00Z","v":200,"vw":135.77},{"c":135.575,"h":135.74,"l":135.575,"n":4,"o":135.67,"t":"2026-10-12T14:30:00Z","v":400,"vw":135.64375},{"c":135.68,"h":135.7,"l":135.5,"n":3,"o":135.7,"t":"2026-10-12T14:45:00Z","v":300,"vw":135.626667},{"c":135.54,"h":135.62,"l":135.54,"n":5,"o":135.62,"t":"2026-10-12T15:00:00Z","v":401,"vw":135.5875},{"c":135.54,"h":135.61,"l":135.54,"n":3,"o":135.61,"t":"2026-10-12T15:15:00Z","v":300,"vw":135.57},{"c":135.58,"h":135.68,"l":135.415,"n":4,"o":135.415,"t":"2026-10-12T15:30:00Z","v":400,"vw":135.56875},{"c":135.185,"h":135.41,"l":135.1849,"n":3,"o":135.41,"t":"2026-10-12T17:45:00Z","v":446,"vw":135.25963},{"c":135.08,"h":135.08,"l":135.08,"n":3,"o":135.08,"t":"2026-10-13T14:15:00Z","v":159,"vw":135.08},{"c":135.1,"h":135.1,"l":135.1,"n":2,"o":135.1,"t":"2026-10-13T17:00:00Z","v":102,"vw":135.1},{"c":133.57,"h":133.57,"l":133.57,"n":1,"o":133.57,"t":"2026-10-14T15:00:00Z","v":170,"vw":133.57},{"c":131.29,"h":131.29,"l":131.29,"n":2,"o":131.29,"t":"2026-10-15T14:15:00Z","v":200,"vw":131.29},{"c":131.27,"h":131.27,"l":131.27,"n":1,"o":131.27,"t":"2026-10-15T14:30:00Z","v":100,"vw":131.27},{"c":131.97,"h":131.97,"l":131.97,"n":2,"o":131.97,"t":"2026-10-15T18:15:00Z","v":117,"vw":131.97},{"c":131.62,"h":131.62,"l":131.62,"n":1,"o":131.62,"t":"2026-10-16T17:15:00Z","v":150,"vw":131.62},{"c":131.03,"h":131.07,"l":131.03,"n":6,"o":131.07,"t":"2026-10-16T19:45:00Z","v":498,"vw":131.05},{"c":132.65,"h":132.65,"l":132.65,"n":1,"o":132.65,"t":"2026-10-19T13:30:00Z","v":100,"vw":132.65},{"c":132.43,"h":132.43,"l":132.43,"n":1,"o":132.43,"t":"2026-10-19T15:30:00Z","v":100,"vw":132.43},{"c":132.42,"h":132.42,"l":132.42,"n":3,"o":132.42,"t":"2026-10-19T15:45:00Z","v":102,"vw":132.42},{"c":132.11,"h":132.11,"l":132.11,"n":1,"o":132.11,"t":"2026-10-19T16:00:00Z","v":100,"vw":132.11},{"c":133.04,"h":133.04,"l":133.04,"n":1,"o":133.04,"t":"2026-10-21T13:30:00Z","v":154,"vw":133.04},{"c":132.6,"h":132.6,"l":132.6,"n":16,"o":132.6,"t":"2026-10-21T16:30:00Z","v":270,"vw":132.6},{"c":132.741,"h":132.741,"l":132.741,"n":1,"o":132.741,"t":"2026-10-21T17:00:00Z","v":130,"vw":132.741},{"c":132.9531,"h":132.9531,"l":132.9531,"n":2,"o":132.9531,"t":"2026-10-21T17:30:00Z","v":165,"vw":132.9531},{"c":132.98,"h":132.98,"l":132.98,"n":1,"o":132.98,"t":"2026-10-21T18:30:00Z","v":100,"vw":132.98},{"c":132.75,"h":132.75,"l":132.301,"n":5,"o":132.301,"t":"2026-10-21T19:15:00Z","v":400,"vw":132.500832},{"c":132.75,"h":132.75,"l":132.75,"n":6,"o":132.75,"t":"2026-10-21T19:30:00Z","v":400,"vw":132.75},{"c":130.17,"h":130.17,"l":130.17,"n":1,"o":130.17,"t":"2026-10-22T19:00:00Z","v":150,"vw":130.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":144.71010483467708,"iv":0.477330197635835,"gamma":0.018119128322231785,"theta":-0.09998927354929996,"vega":0.11679484382311221,"rho":0.02313070248131595,"breakevenPct":12.761352242334874},{"delta":0.3,"premium":2.4735596552944807,"strike":139.15706436862988,"iv":0.37323404846880665,"gamma":0.02536810658911784,"theta":-0.08679279331632196,"vega":0.12781674015271047,"rho":0.02797424653006882,"breakevenPct":8.524390505191606},{"delta":0.35,"premium":2.55,"strike":135.89637305699483,"iv":0.3086440414507772,"gamma":0.0326419689119171,"theta":-0.07708549222797928,"vega":0.13626943005181347,"rho":0.032902785301023404,"breakevenPct":6.084459891433819},{"delta":0.4,"premium":2.806656804733728,"strike":133.97337278106508,"iv":0.2799497041420118,"gamma":0.037553254437869825,"theta":-0.07388402366863904,"vega":0.14207189349112426,"rho":0.03769313419152845,"breakevenPct":4.807625090837981},{"delta":0.45,"premium":3.2535714285714286,"strike":132.57142857142858,"iv":0.2723857142857143,"gamma":0.03945714285714286,"theta":-0.07424285714285714,"vega":0.14542857142857143,"rho":0.04244394677853891,"breakevenPct":4.075834177484844},{"delta":0.5,"premium":3.87017766497462,"strike":131.30964467005077,"iv":0.27636395939086295,"gamma":0.03919289340101523,"theta":-0.07646649746192893,"vega":0.14660710659898477,"rho":0.047154678930521894,"breakevenPct":3.581467134047217},{"delta":0.55,"premium":4.407784810126583,"strike":130.04303797468353,"iv":0.27069265822784805,"gamma":0.03976987341772152,"theta":-0.07517746835443037,"vega":0.14555164556962025,"rho":0.05189358434378565,"breakevenPct":3.0228716155221784},{"delta":0.6,"premium":5.014795918367346,"strike":128.80867346938777,"iv":0.26606785714285713,"gamma":0.03945127551020408,"theta":-0.07298954081632653,"vega":0.1420155612244898,"rho":0.05661433346479184,"breakevenPct":2.5421624079198883},{"delta":0.65,"premium":5.711805555555555,"strike":127.57638888888889,"iv":0.2633451388888889,"gamma":0.03818819444444444,"theta":-0.07023611111111111,"vega":0.13603125,"rho":0.06130545024852205,"breakevenPct":2.132008266639836}],"put":[{"delta":0.35,"premium":2.5943925233644856,"strike":127.30841121495327,"iv":0.28632242990654205,"gamma":0.035201869158878504,"theta":-0.061960747663551405,"vega":0.1361570093457944,"rho":-0.03985689397337969,"breakevenPct":4.437949354290165},{"delta":0.4,"premium":2.75,"strike":128.8967741935484,"iv":0.25184516129032253,"gamma":0.04175290322580645,"theta":-0.055729677419354834,"vega":0.14206967741935483,"rho":-0.045455880139995915,"breakevenPct":3.340101211173454},{"delta":0.45,"premium":3.2885514018691593,"strike":130.0771028037383,"iv":0.25222313084112147,"gamma":0.042623130841121494,"theta":-0.0566,"vega":0.1455002336448598,"rho":-0.0511086793425623,"breakevenPct":2.848339765842464},{"delta":0.5,"premium":3.950381679389313,"strike":131.26717557251908,"iv":0.25640076335877865,"gamma":0.0422587786259542,"theta":-0.05737480916030534,"vega":0.14661984732824426,"rho":-0.056810021619564506,"breakevenPct":2.443574237214149},{"delta":0.55,"premium":4.7548076923076925,"strike":132.5096153846154,"iv":0.26439903846153845,"gamma":0.04065288461538462,"theta":-0.05807307692307692,"vega":0.14543173076923077,"rho":-0.06256888143605618,"breakevenPct":2.107946396016347},{"delta":0.6,"premium":5.442892768079799,"strike":133.73815461346632,"iv":0.2609142144638404,"gamma":0.04020947630922694,"theta":-0.05485461346633417,"vega":0.14199027431421446,"rho":-0.06828658676302624,"breakevenPct":1.693823687999657},{"delta":0.65,"premium":6.274849397590361,"strike":135.03313253012047,"iv":0.26034909638554216,"gamma":0.038630421686746984,"theta":-0.05133704819277109,"vega":0.13622771084337348,"rho":-0.0740784837854585,"breakevenPct":1.339033872417834},{"delta":0.7,"premium":7.297570332480818,"strike":136.45780051150896,"iv":0.2619989769820972,"gamma":0.036004859335038365,"theta":-0.04707365728900256,"vega":0.127720716112532,"rho":-0.07996751004536068,"breakevenPct":1.0310421613229939},{"delta":0.75,"premium":8.774193548387094,"strike":138.2741935483871,"iv":0.27201935483870965,"gamma":0.031777419354838715,"theta":-0.043375806451612896,"vega":0.11685000000000001,"rho":-0.08614806266933155,"breakevenPct":0.7706937162945966},{"delta":0.8,"premium":9.963039014373718,"strike":139.8418891170431,"iv":0.2663997946611909,"gamma":0.02850554414784394,"theta":-0.034965708418891156,"vega":0.10281355236139628,"rho":-0.09214145382838876,"breakevenPct":0.4804000261525526},{"delta":0.85,"premium":11.63716814159292,"strike":141.8495575221239,"iv":0.2649300884955752,"gamma":0.023861061946902656,"theta":-0.02600353982300885,"vega":0.08565044247787611,"rho":-0.09847278297981046,"breakevenPct":0.22482573147631765},{"delta":0.9,"premium":14.543604651162791,"strike":145.03488372093022,"iv":0.27534069767441866,"gamma":0.0173,"theta":-0.01652558139534884,"vega":0.06460116279069768,"rho":-0.10569355732532602,"breakevenPct":0.011126655085484188}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":144.71010483467708,"iv":0.477330197635835,"gamma":0.018119128322231785,"theta":-0.09998927354929996,"vega":0.11679484382311221,"rho":0.02313070248131595,"breakevenPct":12.761352242334874},{"delta":0.3,"premium":2.4735596552944807,"strike":139.15706436862988,"iv":0.37323404846880665,"gamma":0.02536810658911784,"theta":-0.08679279331632196,"vega":0.12781674015271047,"rho":0.02797424653006882,"breakevenPct":8.524390505191606},{"delta":0.35,"premium":2.55,"strike":135.89637305699483,"iv":0.3086440414507772,"gamma":0.0326419689119171,"theta":-0.07708549222797928,"vega":0.13626943005181347,"rho":0.032902785301023404,"breakevenPct":6.084459891433819},{"delta":0.4,"premium":2.806656804733728,"strike":133.97337278106508,"iv":0.2799497041420118,"gamma":0.037553254437869825,"theta":-0.07388402366863904,"vega":0.14207189349112426,"rho":0.03769313419152845,"breakevenPct":4.807625090837981},{"delta":0.45,"premium":3.2535714285714286,"strike":132.57142857142858,"iv":0.2723857142857143,"gamma":0.03945714285714286,"theta":-0.07424285714285714,"vega":0.14542857142857143,"rho":0.04244394677853891,"breakevenPct":4.075834177484844},{"delta":0.5,"premium":3.87017766497462,"strike":131.30964467005077,"iv":0.27636395939086295,"gamma":0.03919289340101523,"theta":-0.07646649746192893,"vega":0.14660710659898477,"rho":0.047154678930521894,"breakevenPct":3.581467134047217},{"delta":0.55,"premium":4.407784810126583,"strike":130.04303797468353,"iv":0.27069265822784805,"gamma":0.03976987341772152,"theta":-0.07517746835443037,"vega":0.14555164556962025,"rho":0.05189358434378565,"breakevenPct":3.0228716155221784},{"delta":0.6,"premium":5.014795918367346,"strike":128.80867346938777,"iv":0.26606785714285713,"gamma":0.03945127551020408,"theta":-0.07298954081632653,"vega":0.1420155612244898,"rho":0.05661433346479184,"breakevenPct":2.5421624079198883},{"delta":0.65,"premium":5.711805555555555,"strike":127.57638888888889,"iv":0.2633451388888889,"gamma":0.03818819444444444,"theta":-0.07023611111111111,"vega":0.13603125,"rho":0.06130545024852205,"breakevenPct":2.132008266639836}],"put":[{"delta":0.35,"premium":2.5943925233644856,"strike":127.30841121495327,"iv":0.28632242990654205,"gamma":0.035201869158878504,"theta":-0.061960747663551405,"vega":0.1361570093457944,"rho":-0.03985689397337969,"breakevenPct":4.437949354290165},{"delta":0.4,"premium":2.75,"strike":128.8967741935484,"iv":0.25184516129032253,"gamma":0.04175290322580645,"theta":-0.055729677419354834,"vega":0.14206967741935483,"rho":-0.045455880139995915,"breakevenPct":3.340101211173454},{"delta":0.45,"premium":3.2885514018691593,"strike":130.0771028037383,"iv":0.25222313084112147,"gamma":0.042623130841121494,"theta":-0.0566,"vega":0.1455002336448598,"rho":-0.0511086793425623,"breakevenPct":2.848339765842464},{"delta":0.5,"premium":3.950381679389313,"strike":131.26717557251908,"iv":0.25640076335877865,"gamma":0.0422587786259542,"theta":-0.05737480916030534,"vega":0.14661984732824426,"rho":-0.056810021619564506,"breakevenPct":2.443574237214149},{"delta":0.55,"premium":4.7548076923076925,"strike":132.5096153846154,"iv":0.26439903846153845,"gamma":0.04065288461538462,"theta":-0.05807307692307692,"vega":0.14543173076923077,"rho":-0.06256888143605618,"breakevenPct":2.107946396016347},{"delta":0.6,"premium":5.442892768079799,"strike":133.73815461346632,"iv":0.2609142144638404,"gamma":0.04020947630922694,"theta":-0.05485461346633417,"vega":0.14199027431421446,"rho":-0.06828658676302624,"breakevenPct":1.693823687999657},{"delta":0.65,"premium":6.274849397590361,"strike":135.03313253012047,"iv":0.26034909638554216,"gamma":0.038630421686746984,"theta":-0.05133704819277109,"vega":0.13622771084337348,"rho":-0.0740784837854585,"breakevenPct":1.339033872417834},{"delta":0.7,"premium":7.297570332480818,"strike":136.45780051150896,"iv":0.2619989769820972,"gamma":0.036004859335038365,"theta":-0.04707365728900256,"vega":0.127720716112532,"rho":-0.07996751004536068,"breakevenPct":1.0310421613229939},{"delta":0.75,"premium":8.774193548387094,"strike":138.2741935483871,"iv":0.27201935483870965,"gamma":0.031777419354838715,"theta":-0.043375806451612896,"vega":0.11685000000000001,"rho":-0.08614806266933155,"breakevenPct":0.7706937162945966},{"delta":0.8,"premium":9.963039014373718,"strike":139.8418891170431,"iv":0.2663997946611909,"gamma":0.02850554414784394,"theta":-0.034965708418891156,"vega":0.10281355236139628,"rho":-0.09214145382838876,"breakevenPct":0.4804000261525526},{"delta":0.85,"premium":11.63716814159292,"strike":141.8495575221239,"iv":0.2649300884955752,"gamma":0.023861061946902656,"theta":-0.02600353982300885,"vega":0.08565044247787611,"rho":-0.09847278297981046,"breakevenPct":0.22482573147631765},{"delta":0.9,"premium":14.543604651162791,"strike":145.03488372093022,"iv":0.27534069767441866,"gamma":0.0173,"theta":-0.01652558139534884,"vega":0.06460116279069768,"rho":-0.10569355732532602,"breakevenPct":0.011126655085484188}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}