{"symbol":"DGT","url":"https://intraalpha.com/companies/DGT","capturedAt":"2026-10-23T01:59:43.521Z","state":"partial","quote":{"symbol":"DGT","last_price":189.5988,"prev_close":189.7126,"regular_close":189.5988,"change":-0.1138,"change_pct":-0.06,"regular_change":-0.1138,"regular_change_pct":-0.06,"extended_change":0,"extended_change_pct":0,"bid":133.93,"ask":250.19,"bid_size":100,"ask_size":100,"volume":17342,"vwap":189.280495,"open":189.18,"high":189.68,"low":188.77,"close":189.5988,"trade_count":251,"last_trade_at":"2026-10-23T00:00:00.093939268Z","last_quote_at":"2026-10-23T00:00:00.195170603Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.404632901-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.010Z","bars":[{"c":189.91,"h":189.91,"l":189.91,"n":4,"o":189.91,"t":"2026-10-16T13:35:00Z","v":261,"vw":189.91},{"c":190.06,"h":190.06,"l":190.06,"n":1,"o":190.06,"t":"2026-10-16T14:50:00Z","v":400,"vw":190.06},{"c":189.96,"h":189.96,"l":189.96,"n":10,"o":189.96,"t":"2026-10-16T15:00:00Z","v":670,"vw":189.96},{"c":189.96,"h":189.96,"l":189.96,"n":7,"o":189.96,"t":"2026-10-16T15:05:00Z","v":386,"vw":189.96},{"c":189.78,"h":189.78,"l":189.78,"n":11,"o":189.78,"t":"2026-10-16T15:15:00Z","v":420,"vw":189.78},{"c":189.53,"h":189.53,"l":189.53,"n":1,"o":189.53,"t":"2026-10-16T15:30:00Z","v":200,"vw":189.53},{"c":189.55,"h":189.55,"l":189.55,"n":1,"o":189.55,"t":"2026-10-16T15:45:00Z","v":600,"vw":189.55},{"c":188.68,"h":188.68,"l":188.68,"n":4,"o":188.68,"t":"2026-10-16T16:45:00Z","v":142,"vw":188.68},{"c":188.15,"h":188.15,"l":188.15,"n":1,"o":188.15,"t":"2026-10-16T17:15:00Z","v":270,"vw":188.15},{"c":188.49,"h":188.49,"l":188.49,"n":3,"o":188.49,"t":"2026-10-16T17:30:00Z","v":226,"vw":188.49},{"c":188.205,"h":188.205,"l":188.205,"n":2,"o":188.205,"t":"2026-10-16T18:00:00Z","v":529,"vw":188.205},{"c":188.185,"h":188.185,"l":188.185,"n":1,"o":188.185,"t":"2026-10-16T18:30:00Z","v":132,"vw":188.185},{"c":188.19,"h":188.19,"l":188.19,"n":4,"o":188.19,"t":"2026-10-16T18:40:00Z","v":200,"vw":188.19},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-16T23:25:00Z","v":200,"vw":188},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-19T12:55:00Z","v":926,"vw":187},{"c":187.5,"h":188.23,"l":187.5,"n":11,"o":188.23,"t":"2026-10-19T13:30:00Z","v":1357,"vw":187.976087},{"c":188.2889,"h":188.2889,"l":188.2889,"n":2,"o":188.2889,"t":"2026-10-19T13:35:00Z","v":141,"vw":188.2889},{"c":188.005,"h":188.005,"l":188.005,"n":1,"o":188.005,"t":"2026-10-19T14:00:00Z","v":132,"vw":188.005},{"c":188.17,"h":188.17,"l":188.17,"n":1,"o":188.17,"t":"2026-10-19T14:15:00Z","v":200,"vw":188.17},{"c":187.995,"h":187.995,"l":187.995,"n":1,"o":187.995,"t":"2026-10-19T14:40:00Z","v":265,"vw":187.995},{"c":188.095,"h":188.095,"l":188.095,"n":3,"o":188.095,"t":"2026-10-19T15:00:00Z","v":172,"vw":188.095},{"c":188.17,"h":188.29,"l":188.17,"n":6,"o":188.29,"t":"2026-10-19T16:00:00Z","v":347,"vw":188.23},{"c":188.23,"h":188.23,"l":188.08,"n":14,"o":188.09,"t":"2026-10-19T16:10:00Z","v":1677,"vw":188.119301},{"c":188.09,"h":188.09,"l":188.09,"n":2,"o":188.09,"t":"2026-10-19T17:35:00Z","v":200,"vw":188.09},{"c":188.05,"h":188.05,"l":188.05,"n":2,"o":188.05,"t":"2026-10-19T18:35:00Z","v":185,"vw":188.05},{"c":188.14,"h":188.14,"l":188.14,"n":2,"o":188.14,"t":"2026-10-19T19:00:00Z","v":152,"vw":188.14},{"c":188.19,"h":188.19,"l":188.19,"n":6,"o":188.19,"t":"2026-10-19T19:10:00Z","v":401,"vw":188.19},{"c":188.215,"h":188.215,"l":188.215,"n":2,"o":188.215,"t":"2026-10-19T19:20:00Z","v":156,"vw":188.215},{"c":187.8701,"h":187.9363,"l":187.8701,"n":12,"o":187.89,"t":"2026-10-19T19:50:00Z","v":988,"vw":187.899122},{"c":187.9,"h":187.9,"l":187.9,"n":5,"o":187.9,"t":"2026-10-19T19:55:00Z","v":205,"vw":187.9},{"c":187.89,"h":187.89,"l":187.89,"n":4,"o":187.89,"t":"2026-10-20T13:30:00Z","v":349,"vw":187.89},{"c":188.51,"h":188.51,"l":188.425,"n":2,"o":188.425,"t":"2026-10-20T13:45:00Z","v":454,"vw":188.462445},{"c":189.54,"h":189.54,"l":189.54,"n":1,"o":189.54,"t":"2026-10-20T14:40:00Z","v":100,"vw":189.54},{"c":189.08,"h":189.08,"l":189.08,"n":1,"o":189.08,"t":"2026-10-20T15:35:00Z","v":109,"vw":189.08},{"c":189.39,"h":189.39,"l":189.39,"n":1,"o":189.39,"t":"2026-10-20T16:45:00Z","v":130,"vw":189.39},{"c":189.09,"h":189.27,"l":189.09,"n":4,"o":189.27,"t":"2026-10-20T17:05:00Z","v":435,"vw":189.213619},{"c":189.5,"h":189.5,"l":189.5,"n":3,"o":189.5,"t":"2026-10-20T18:10:00Z","v":200,"vw":189.5},{"c":189.409,"h":189.409,"l":189.409,"n":2,"o":189.409,"t":"2026-10-20T18:35:00Z","v":280,"vw":189.409},{"c":189.305,"h":189.305,"l":189.305,"n":1,"o":189.305,"t":"2026-10-20T18:40:00Z","v":101,"vw":189.305},{"c":189.165,"h":189.165,"l":189.165,"n":4,"o":189.165,"t":"2026-10-20T19:35:00Z","v":267,"vw":189.165},{"c":189.25,"h":189.25,"l":189.25,"n":4,"o":189.25,"t":"2026-10-20T19:40:00Z","v":145,"vw":189.25},{"c":189.7,"h":189.7,"l":189.7,"n":3,"o":189.7,"t":"2026-10-21T13:30:00Z","v":696,"vw":189.7},{"c":189.54,"h":189.54,"l":189.54,"n":3,"o":189.54,"t":"2026-10-21T13:40:00Z","v":202,"vw":189.54},{"c":189.53,"h":189.53,"l":189.53,"n":4,"o":189.53,"t":"2026-10-21T14:30:00Z","v":116,"vw":189.53},{"c":189.46,"h":189.46,"l":189.46,"n":1,"o":189.46,"t":"2026-10-21T15:25:00Z","v":200,"vw":189.46},{"c":189.487,"h":189.487,"l":189.487,"n":1,"o":189.487,"t":"2026-10-21T15:50:00Z","v":102,"vw":189.487},{"c":190.117,"h":190.117,"l":189.77,"n":2,"o":189.77,"t":"2026-10-21T17:00:00Z","v":484,"vw":189.973612},{"c":189.85,"h":189.85,"l":189.85,"n":1,"o":189.85,"t":"2026-10-21T18:15:00Z","v":145,"vw":189.85},{"c":189.76,"h":189.87,"l":189.76,"n":32,"o":189.79,"t":"2026-10-21T18:20:00Z","v":4148,"vw":189.851094},{"c":189.79,"h":189.79,"l":189.79,"n":1,"o":189.79,"t":"2026-10-21T18:25:00Z","v":139,"vw":189.79},{"c":189.465,"h":189.465,"l":189.465,"n":6,"o":189.465,"t":"2026-10-21T19:30:00Z","v":369,"vw":189.465},{"c":189.72,"h":189.72,"l":189.61,"n":4,"o":189.61,"t":"2026-10-21T19:45:00Z","v":401,"vw":189.664862},{"c":189.18,"h":189.18,"l":189.18,"n":2,"o":189.18,"t":"2026-10-22T13:30:00Z","v":516,"vw":189.18},{"c":188.86,"h":188.86,"l":188.86,"n":1,"o":188.86,"t":"2026-10-22T13:35:00Z","v":200,"vw":188.86},{"c":188.77,"h":189.07,"l":188.77,"n":10,"o":189.07,"t":"2026-10-22T15:30:00Z","v":889,"vw":188.927585},{"c":189.369,"h":189.369,"l":189.369,"n":2,"o":189.369,"t":"2026-10-22T16:40:00Z","v":512,"vw":189.369},{"c":189.1,"h":189.15,"l":189.1,"n":2,"o":189.15,"t":"2026-10-22T16:45:00Z","v":356,"vw":189.130899},{"c":189.425,"h":189.539,"l":189.425,"n":3,"o":189.539,"t":"2026-10-22T17:45:00Z","v":560,"vw":189.4478},{"c":189.22,"h":189.55,"l":189.22,"n":15,"o":189.27,"t":"2026-10-22T18:00:00Z","v":1331,"vw":189.463636},{"c":189.56,"h":189.56,"l":189.56,"n":2,"o":189.56,"t":"2026-10-22T18:25:00Z","v":102,"vw":189.56},{"c":189.52,"h":189.52,"l":189.12,"n":39,"o":189.29,"t":"2026-10-22T18:55:00Z","v":9335,"vw":189.278975},{"c":189.275,"h":189.275,"l":189.275,"n":1,"o":189.275,"t":"2026-10-22T19:00:00Z","v":131,"vw":189.275},{"c":189.68,"h":189.68,"l":189.68,"n":1,"o":189.68,"t":"2026-10-22T19:20:00Z","v":137,"vw":189.68},{"c":188.88,"h":189.48,"l":188.88,"n":7,"o":189.48,"t":"2026-10-22T19:30:00Z","v":537,"vw":189.178507},{"c":189.42,"h":189.42,"l":189.42,"n":1,"o":189.42,"t":"2026-10-22T19:40:00Z","v":105,"vw":189.42},{"c":189.57,"h":189.57,"l":189.57,"n":2,"o":189.57,"t":"2026-10-22T19:55:00Z","v":200,"vw":189.57}],"history":[{"c":137.1033,"h":137.91,"l":136.9488,"n":111,"o":137.91,"t":"2024-10-21T04:00:00Z","v":2996,"vw":137.219828},{"c":137.2326,"h":137.32,"l":136.58,"n":99,"o":136.59,"t":"2024-10-22T04:00:00Z","v":7039,"vw":136.942538},{"c":135.69,"h":136.21,"l":135.63,"n":149,"o":136.15,"t":"2024-10-23T04:00:00Z","v":4176,"vw":135.844584},{"c":135.9918,"h":136.44,"l":135.6263,"n":77,"o":136.44,"t":"2024-10-24T04:00:00Z","v":7773,"vw":135.862515},{"c":135.4358,"h":136.565,"l":135.4358,"n":80,"o":136.51,"t":"2024-10-25T04:00:00Z","v":8546,"vw":136.124588},{"c":136.4849,"h":138.19,"l":136.4849,"n":68,"o":138.19,"t":"2024-10-28T04:00:00Z","v":2068,"vw":137.012961},{"c":136.1429,"h":136.43,"l":136,"n":96,"o":136.29,"t":"2024-10-29T04:00:00Z","v":6403,"vw":136.189685},{"c":135.2859,"h":135.79,"l":135.2859,"n":72,"o":135.6,"t":"2024-10-30T04:00:00Z","v":3085,"vw":135.609129},{"c":134.1911,"h":134.72,"l":133.88,"n":54,"o":134.72,"t":"2024-10-31T04:00:00Z","v":2313,"vw":134.263991},{"c":134.5722,"h":135.34,"l":134.53,"n":94,"o":135.21,"t":"2024-11-01T04:00:00Z","v":5747,"vw":134.946572},{"c":134.4505,"h":135.21,"l":134.35,"n":77,"o":135.21,"t":"2024-11-04T05:00:00Z","v":1987,"vw":134.876347},{"c":135.73,"h":137.07,"l":135.49,"n":81,"o":137.07,"t":"2024-11-05T05:00:00Z","v":8668,"vw":135.747493},{"c":136.8118,"h":136.94,"l":135.44,"n":169,"o":136.84,"t":"2024-11-06T05:00:00Z","v":57306,"vw":136.877262},{"c":137.8125,"h":138.0287,"l":137.5507,"n":122,"o":137.75,"t":"2024-11-07T05:00:00Z","v":3653,"vw":137.774511},{"c":136.9772,"h":137.11,"l":136.5025,"n":208,"o":137.11,"t":"2024-11-08T05:00:00Z","v":5908,"vw":136.83752},{"c":137.41,"h":137.58,"l":137.1742,"n":105,"o":137.35,"t":"2024-11-11T05:00:00Z","v":16244,"vw":137.367778},{"c":135.454,"h":136.5,"l":135.1,"n":140,"o":136.5,"t":"2024-11-12T05:00:00Z","v":4178,"vw":135.712449},{"c":135.3194,"h":136.36,"l":134.89,"n":97,"o":136.36,"t":"2024-11-13T05:00:00Z","v":5060,"vw":135.465848},{"c":135.113,"h":135.8,"l":135.1018,"n":92,"o":135.53,"t":"2024-11-14T05:00:00Z","v":3864,"vw":135.329806},{"c":134.7994,"h":135.18,"l":134.48,"n":174,"o":135.18,"t":"2024-11-15T05:00:00Z","v":6906,"vw":134.862978},{"c":135.75,"h":135.83,"l":135.1,"n":122,"o":135.1,"t":"2024-11-18T05:00:00Z","v":3772,"vw":135.530951},{"c":135.5448,"h":135.63,"l":134.66,"n":73,"o":134.6621,"t":"2024-11-19T05:00:00Z","v":2464,"vw":135.349753},{"c":135.2502,"h":135.42,"l":134.605,"n":105,"o":135.42,"t":"2024-11-20T05:00:00Z","v":6204,"vw":134.891634},{"c":136.0758,"h":136.271,"l":134.8,"n":130,"o":135.56,"t":"2024-11-21T05:00:00Z","v":5486,"vw":135.759977},{"c":136.9252,"h":137.01,"l":136.32,"n":158,"o":136.53,"t":"2024-11-22T05:00:00Z","v":6717,"vw":136.672094},{"c":137.1989,"h":138.03,"l":137.01,"n":125,"o":137.62,"t":"2024-11-25T05:00:00Z","v":12256,"vw":137.547955},{"c":136.9637,"h":137.13,"l":136.6315,"n":108,"o":137.13,"t":"2024-11-26T05:00:00Z","v":4408,"vw":136.793579},{"c":136.9115,"h":137.2199,"l":136.8761,"n":98,"o":137.15,"t":"2024-11-27T05:00:00Z","v":2531,"vw":137.071739},{"c":137.981,"h":138.2,"l":137.25,"n":47,"o":137.25,"t":"2024-11-29T05:00:00Z","v":2734,"vw":137.742915},{"c":138.06,"h":139.09,"l":137.45,"n":137,"o":139.09,"t":"2024-12-02T05:00:00Z","v":6179,"vw":138.014826},{"c":138.2404,"h":138.46,"l":138.0932,"n":89,"o":138.16,"t":"2024-12-03T05:00:00Z","v":4283,"vw":138.235961},{"c":138.2199,"h":138.33,"l":137.81,"n":110,"o":138.24,"t":"2024-12-04T05:00:00Z","v":8173,"vw":138.065173},{"c":138.7056,"h":139.1799,"l":138.6969,"n":110,"o":138.86,"t":"2024-12-05T05:00:00Z","v":5403,"vw":138.9084},{"c":138.5768,"h":139.44,"l":138.4867,"n":87,"o":139.37,"t":"2024-12-06T05:00:00Z","v":2765,"vw":138.697248},{"c":138.4412,"h":139.43,"l":138.4412,"n":137,"o":139.17,"t":"2024-12-09T05:00:00Z","v":5845,"vw":139.164217},{"c":137.7217,"h":138.26,"l":137.7217,"n":127,"o":138.26,"t":"2024-12-10T05:00:00Z","v":4776,"vw":137.948559},{"c":138.2219,"h":138.4,"l":137.74,"n":107,"o":138.27,"t":"2024-12-11T05:00:00Z","v":5648,"vw":138.171915},{"c":137.3,"h":138.08,"l":137.3,"n":98,"o":138.08,"t":"2024-12-12T05:00:00Z","v":11972,"vw":137.524757},{"c":137.31,"h":137.68,"l":137.12,"n":136,"o":137.68,"t":"2024-12-13T05:00:00Z","v":3292,"vw":137.370628},{"c":136.868,"h":137.56,"l":136.86,"n":74,"o":137.56,"t":"2024-12-16T05:00:00Z","v":4083,"vw":137.177234},{"c":136.51,"h":137.11,"l":136.19,"n":170,"o":137.11,"t":"2024-12-17T05:00:00Z","v":9310,"vw":136.50897},{"c":132.8246,"h":136.45,"l":132.8246,"n":130,"o":136.15,"t":"2024-12-18T05:00:00Z","v":3460,"vw":135.281654},{"c":132.6459,"h":134.01,"l":132.6459,"n":83,"o":133.72,"t":"2024-12-19T05:00:00Z","v":5240,"vw":133.024103},{"c":133.344,"h":134.29,"l":132.16,"n":161,"o":132.16,"t":"2024-12-20T05:00:00Z","v":10668,"vw":133.73647},{"c":132.5686,"h":132.5686,"l":131.21,"n":256,"o":132.09,"t":"2024-12-23T05:00:00Z","v":35143,"vw":132.27264},{"c":133.4013,"h":133.6,"l":132.74,"n":128,"o":132.89,"t":"2024-12-24T05:00:00Z","v":7282,"vw":133.073709},{"c":134.0308,"h":134.85,"l":133.88,"n":100,"o":134.85,"t":"2024-12-26T05:00:00Z","v":5790,"vw":134.152266},{"c":133.2503,"h":133.43,"l":132.78,"n":90,"o":133.43,"t":"2024-12-27T05:00:00Z","v":5766,"vw":133.093845},{"c":132.2933,"h":134.71,"l":131.8821,"n":134,"o":134.71,"t":"2024-12-30T05:00:00Z","v":5457,"vw":132.787855},{"c":132.03,"h":132.98,"l":131.8501,"n":143,"o":132.76,"t":"2024-12-31T05:00:00Z","v":10287,"vw":132.339362},{"c":132.02,"h":132.93,"l":131.577,"n":221,"o":132.72,"t":"2025-01-02T05:00:00Z","v":9663,"vw":132.162991},{"c":132.8,"h":132.8,"l":132.14,"n":68,"o":132.49,"t":"2025-01-03T05:00:00Z","v":2869,"vw":132.456408},{"c":133.1458,"h":134,"l":133.105,"n":154,"o":133.54,"t":"2025-01-06T05:00:00Z","v":9158,"vw":133.501537},{"c":132.74,"h":133.78,"l":132.26,"n":167,"o":133.78,"t":"2025-01-07T05:00:00Z","v":9785,"vw":132.992101},{"c":132.6784,"h":132.6788,"l":131.97,"n":149,"o":132.32,"t":"2025-01-08T05:00:00Z","v":7384,"vw":132.460066},{"c":130.6922,"h":133.09,"l":130.53,"n":177,"o":133.09,"t":"2025-01-10T05:00:00Z","v":13761,"vw":131.283746},{"c":131.28,"h":131.28,"l":130,"n":80,"o":130,"t":"2025-01-13T05:00:00Z","v":3083,"vw":130.644583},{"c":131.938,"h":131.98,"l":131.15,"n":171,"o":131.93,"t":"2025-01-14T05:00:00Z","v":6857,"vw":131.629925},{"c":133.989,"h":134.15,"l":133.57,"n":171,"o":133.76,"t":"2025-01-15T05:00:00Z","v":38977,"vw":134.061808},{"c":134.2569,"h":134.28,"l":133.67,"n":142,"o":133.93,"t":"2025-01-16T05:00:00Z","v":7726,"vw":134.085678},{"c":135.28,"h":135.48,"l":134.96,"n":115,"o":134.96,"t":"2025-01-17T05:00:00Z","v":5283,"vw":135.225211},{"c":137.1353,"h":137.14,"l":136.38,"n":132,"o":136.38,"t":"2025-01-21T05:00:00Z","v":39422,"vw":136.95118},{"c":136.79,"h":137.47,"l":136.79,"n":105,"o":137.47,"t":"2025-01-22T05:00:00Z","v":8197,"vw":137.152799},{"c":138.22,"h":138.22,"l":137.24,"n":143,"o":137.24,"t":"2025-01-23T05:00:00Z","v":7485,"vw":137.851041},{"c":138.27,"h":138.635,"l":138.05,"n":128,"o":138.24,"t":"2025-01-24T05:00:00Z","v":5648,"vw":138.296176},{"c":138.3394,"h":138.4325,"l":137.61,"n":145,"o":137.61,"t":"2025-01-27T05:00:00Z","v":8803,"vw":138.136328},{"c":138.58,"h":138.69,"l":138.19,"n":154,"o":138.65,"t":"2025-01-28T05:00:00Z","v":7861,"vw":138.350372},{"c":138.6239,"h":139.0395,"l":138.46,"n":106,"o":138.67,"t":"2025-01-29T05:00:00Z","v":6673,"vw":138.787091},{"c":140.0428,"h":140.57,"l":139,"n":124,"o":139.65,"t":"2025-01-30T05:00:00Z","v":8963,"vw":139.816783},{"c":138.7493,"h":140.28,"l":138.7493,"n":113,"o":139.97,"t":"2025-01-31T05:00:00Z","v":3884,"vw":140.01053},{"c":137.73,"h":138.12,"l":136.165,"n":183,"o":136.57,"t":"2025-02-03T05:00:00Z","v":10681,"vw":137.311668},{"c":138.6563,"h":138.8,"l":137.93,"n":139,"o":137.93,"t":"2025-02-04T05:00:00Z","v":6311,"vw":138.514328},{"c":139.81,"h":139.81,"l":138.8879,"n":78,"o":139.28,"t":"2025-02-05T05:00:00Z","v":3908,"vw":139.548264},{"c":140.2836,"h":140.53,"l":139.8496,"n":126,"o":140.53,"t":"2025-02-06T05:00:00Z","v":6721,"vw":140.139477},{"c":139.3432,"h":140.86,"l":139.34,"n":104,"o":140.86,"t":"2025-02-07T05:00:00Z","v":4742,"vw":139.959444},{"c":140.1725,"h":140.2886,"l":139.88,"n":100,"o":140.09,"t":"2025-02-10T05:00:00Z","v":2901,"vw":140.10713},{"c":140.89,"h":141.07,"l":140.01,"n":165,"o":140.01,"t":"2025-02-11T05:00:00Z","v":12918,"vw":140.887308},{"c":141.4149,"h":141.64,"l":140.25,"n":104,"o":140.32,"t":"2025-02-12T05:00:00Z","v":5569,"vw":141.181333},{"c":142.8036,"h":142.89,"l":141.84,"n":98,"o":142.72,"t":"2025-02-13T05:00:00Z","v":7937,"vw":142.616998},{"c":143.289,"h":143.7,"l":142.99,"n":86,"o":143.59,"t":"2025-02-14T05:00:00Z","v":6879,"vw":143.328244},{"c":144.3354,"h":144.42,"l":143.865,"n":291,"o":144.02,"t":"2025-02-18T05:00:00Z","v":10602,"vw":144.236321},{"c":143.6912,"h":143.6912,"l":143.235,"n":194,"o":143.41,"t":"2025-02-19T05:00:00Z","v":11770,"vw":143.44365},{"c":143.9616,"h":144,"l":143.207,"n":184,"o":143.96,"t":"2025-02-20T05:00:00Z","v":12866,"vw":143.670732},{"c":142.6182,"h":144.04,"l":142.3494,"n":688,"o":144.04,"t":"2025-02-21T05:00:00Z","v":10666,"vw":143.002522},{"c":142.1894,"h":144.6,"l":142.1894,"n":228,"o":144.6,"t":"2025-02-24T05:00:00Z","v":10278,"vw":142.821267},{"c":143.04,"h":143.515,"l":142.4942,"n":260,"o":143.51,"t":"2025-02-25T05:00:00Z","v":11114,"vw":142.976241},{"c":142.9534,"h":143.88,"l":142.7,"n":200,"o":143.41,"t":"2025-02-26T05:00:00Z","v":7580,"vw":143.189559},{"c":141.7805,"h":143.09,"l":141.712,"n":208,"o":142.92,"t":"2025-02-27T05:00:00Z","v":8016,"vw":142.465588},{"c":142.7,"h":142.7,"l":141.099,"n":176,"o":141.48,"t":"2025-02-28T05:00:00Z","v":12477,"vw":141.764433},{"c":142.0766,"h":144.42,"l":141.6032,"n":335,"o":144.15,"t":"2025-03-03T05:00:00Z","v":16785,"vw":143.756816},{"c":140.6541,"h":141.96,"l":139.57,"n":394,"o":141.02,"t":"2025-03-04T05:00:00Z","v":16463,"vw":140.184826},{"c":143.395,"h":143.7041,"l":141.815,"n":178,"o":141.83,"t":"2025-03-05T05:00:00Z","v":29669,"vw":143.316194},{"c":142.2747,"h":143.44,"l":142.01,"n":200,"o":142.63,"t":"2025-03-06T05:00:00Z","v":11247,"vw":142.625892},{"c":143.69,"h":143.7,"l":141.9345,"n":270,"o":142.08,"t":"2025-03-07T05:00:00Z","v":39459,"vw":143.226156},{"c":140.3621,"h":141.9219,"l":139.51,"n":231,"o":141.54,"t":"2025-03-10T04:00:00Z","v":10226,"vw":140.97373},{"c":139.45,"h":140.37,"l":138.4604,"n":226,"o":140.09,"t":"2025-03-11T04:00:00Z","v":13322,"vw":139.474592},{"c":139.7937,"h":140.55,"l":139.48,"n":199,"o":140.55,"t":"2025-03-12T04:00:00Z","v":10185,"vw":140.162508},{"c":138.8423,"h":139.93,"l":138.62,"n":165,"o":139.54,"t":"2025-03-13T04:00:00Z","v":6408,"vw":139.128299},{"c":141.489,"h":141.489,"l":140.2,"n":285,"o":140.2,"t":"2025-03-14T04:00:00Z","v":5876,"vw":140.946143},{"c":143.1717,"h":143.41,"l":141.5,"n":176,"o":141.5,"t":"2025-03-17T04:00:00Z","v":16380,"vw":143.002681},{"c":142.85,"h":143.22,"l":142.245,"n":363,"o":143.22,"t":"2025-03-18T04:00:00Z","v":13629,"vw":142.880022},{"c":143.5153,"h":143.72,"l":142.52,"n":387,"o":142.86,"t":"2025-03-19T04:00:00Z","v":12749,"vw":143.227809},{"c":142.5,"h":142.86,"l":141.89,"n":173,"o":141.89,"t":"2025-03-20T04:00:00Z","v":36666,"vw":142.76681},{"c":142.14,"h":142.14,"l":141.43,"n":133,"o":141.43,"t":"2025-03-21T04:00:00Z","v":7648,"vw":141.871469},{"c":142.6547,"h":142.75,"l":142.08,"n":308,"o":142.26,"t":"2025-03-24T04:00:00Z","v":16222,"vw":142.573953},{"c":142.796,"h":143.3268,"l":142.6206,"n":234,"o":143.14,"t":"2025-03-25T04:00:00Z","v":5716,"vw":142.84173},{"c":141.8297,"h":142.85,"l":141.57,"n":206,"o":142.6,"t":"2025-03-26T04:00:00Z","v":31626,"vw":141.901733},{"c":141.6754,"h":142.1264,"l":141.5,"n":204,"o":141.5,"t":"2025-03-27T04:00:00Z","v":9985,"vw":141.844934},{"c":139.6475,"h":140.84,"l":139.54,"n":157,"o":140.84,"t":"2025-03-28T04:00:00Z","v":3824,"vw":139.984738},{"c":139.8,"h":140.12,"l":138.01,"n":236,"o":138.01,"t":"2025-03-31T04:00:00Z","v":14746,"vw":139.385064},{"c":139.63,"h":140.15,"l":138.39,"n":349,"o":139.48,"t":"2025-04-01T04:00:00Z","v":29203,"vw":139.19631},{"c":140.2389,"h":140.32,"l":138.69,"n":222,"o":138.69,"t":"2025-04-02T04:00:00Z","v":15242,"vw":139.854006},{"c":135.2076,"h":137.55,"l":135.2076,"n":369,"o":137.55,"t":"2025-04-03T04:00:00Z","v":19626,"vw":136.42918},{"c":126.22,"h":130.52,"l":125.71,"n":443,"o":130.52,"t":"2025-04-04T04:00:00Z","v":28354,"vw":127.658654},{"c":124.3654,"h":127.53,"l":121.0874,"n":402,"o":121.42,"t":"2025-04-07T04:00:00Z","v":46489,"vw":123.811008},{"c":122.7738,"h":128.62,"l":121.32,"n":356,"o":128.62,"t":"2025-04-08T04:00:00Z","v":43382,"vw":125.202723},{"c":132.5,"h":132.79,"l":122.16,"n":399,"o":122.46,"t":"2025-04-09T04:00:00Z","v":42802,"vw":129.072327},{"c":128.9081,"h":130.34,"l":126.505,"n":324,"o":130.34,"t":"2025-04-10T04:00:00Z","v":30941,"vw":127.906611},{"c":131.4997,"h":131.845,"l":128.49,"n":207,"o":129.34,"t":"2025-04-11T04:00:00Z","v":22788,"vw":130.877883},{"c":132.9955,"h":133.56,"l":131.98,"n":185,"o":133.37,"t":"2025-04-14T04:00:00Z","v":8133,"vw":132.849745},{"c":133.2343,"h":134.58,"l":133.0427,"n":170,"o":134.58,"t":"2025-04-15T04:00:00Z","v":9193,"vw":133.436865},{"c":132.0958,"h":133.665,"l":131.31,"n":280,"o":133.01,"t":"2025-04-16T04:00:00Z","v":16947,"vw":132.172678},{"c":133.1776,"h":134.26,"l":132.78,"n":226,"o":133.0248,"t":"2025-04-17T04:00:00Z","v":10834,"vw":133.459499},{"c":131.6748,"h":132.984,"l":130.51,"n":240,"o":132.58,"t":"2025-04-21T04:00:00Z","v":16201,"vw":131.353017},{"c":134.7692,"h":134.8459,"l":133.34,"n":148,"o":133.34,"t":"2025-04-22T04:00:00Z","v":9880,"vw":134.179469},{"c":135.9323,"h":137.72,"l":135.5591,"n":186,"o":137.26,"t":"2025-04-23T04:00:00Z","v":9793,"vw":136.354874},{"c":137.7094,"h":137.82,"l":136.394,"n":122,"o":136.74,"t":"2025-04-24T04:00:00Z","v":9354,"vw":137.305329},{"c":138.1138,"h":138.14,"l":137.2,"n":143,"o":137.76,"t":"2025-04-25T04:00:00Z","v":8764,"vw":137.673939},{"c":139.2571,"h":139.72,"l":138.33,"n":206,"o":139.21,"t":"2025-04-28T04:00:00Z","v":18671,"vw":139.166663},{"c":139.7327,"h":140.0717,"l":139.16,"n":195,"o":139.46,"t":"2025-04-29T04:00:00Z","v":9376,"vw":139.652662},{"c":139.7799,"h":139.8549,"l":136.99,"n":238,"o":138.38,"t":"2025-04-30T04:00:00Z","v":11760,"vw":138.591898},{"c":139.5095,"h":140.1975,"l":139.48,"n":156,"o":139.75,"t":"2025-05-01T04:00:00Z","v":7119,"vw":139.922567},{"c":141.4974,"h":141.69,"l":140.9718,"n":219,"o":141.26,"t":"2025-05-02T04:00:00Z","v":34459,"vw":141.430744},{"c":141.1879,"h":141.719,"l":141.0097,"n":241,"o":141.58,"t":"2025-05-05T04:00:00Z","v":14416,"vw":141.426111},{"c":140.77,"h":141.4999,"l":140.59,"n":249,"o":141.39,"t":"2025-05-06T04:00:00Z","v":13166,"vw":140.901317},{"c":140.6685,"h":141.149,"l":140.19,"n":182,"o":140.43,"t":"2025-05-07T04:00:00Z","v":9749,"vw":140.680488},{"c":141.0121,"h":142.05,"l":140.71,"n":307,"o":140.94,"t":"2025-05-08T04:00:00Z","v":18331,"vw":141.387307},{"c":141.4964,"h":142.09,"l":141.3581,"n":270,"o":142.09,"t":"2025-05-09T04:00:00Z","v":16346,"vw":141.604842},{"c":144.12,"h":144.17,"l":143,"n":240,"o":144.06,"t":"2025-05-12T04:00:00Z","v":21800,"vw":143.790964},{"c":144.27,"h":144.62,"l":143.6692,"n":442,"o":144.13,"t":"2025-05-13T04:00:00Z","v":31475,"vw":144.398797},{"c":144.0496,"h":145.07,"l":143.73,"n":251,"o":145.07,"t":"2025-05-14T04:00:00Z","v":47670,"vw":144.077815},{"c":145.17,"h":145.19,"l":144.1,"n":268,"o":144.47,"t":"2025-05-15T04:00:00Z","v":11950,"vw":144.765471},{"c":145.7895,"h":145.82,"l":144.82,"n":165,"o":145.51,"t":"2025-05-16T04:00:00Z","v":6989,"vw":145.274227},{"c":146.5298,"h":146.5298,"l":145.46,"n":232,"o":145.98,"t":"2025-05-19T04:00:00Z","v":7875,"vw":146.14733},{"c":146.83,"h":146.89,"l":146.395,"n":266,"o":146.82,"t":"2025-05-20T04:00:00Z","v":11278,"vw":146.696873},{"c":145.3077,"h":146.97,"l":145.3077,"n":319,"o":146.6356,"t":"2025-05-21T04:00:00Z","v":16126,"vw":146.406117},{"c":145.2318,"h":145.6585,"l":144.6006,"n":185,"o":145.46,"t":"2025-05-22T04:00:00Z","v":10785,"vw":145.103796},{"c":145.02,"h":145.1892,"l":144.2019,"n":213,"o":144.75,"t":"2025-05-23T04:00:00Z","v":7571,"vw":144.652971},{"c":146.9073,"h":147.149,"l":145.8461,"n":201,"o":146.22,"t":"2025-05-27T04:00:00Z","v":10781,"vw":146.777572},{"c":145.8748,"h":146.67,"l":145.8748,"n":296,"o":146.67,"t":"2025-05-28T04:00:00Z","v":10394,"vw":146.22434},{"c":146.48,"h":147.02,"l":145.4,"n":233,"o":147.02,"t":"2025-05-29T04:00:00Z","v":13551,"vw":146.208464},{"c":146.55,"h":146.73,"l":145.54,"n":201,"o":146.73,"t":"2025-05-30T04:00:00Z","v":12538,"vw":146.348143},{"c":147.2838,"h":147.2838,"l":145.79,"n":214,"o":145.96,"t":"2025-06-02T04:00:00Z","v":9072,"vw":146.787713},{"c":147.3747,"h":147.4494,"l":146.4334,"n":171,"o":146.97,"t":"2025-06-03T04:00:00Z","v":9175,"vw":147.149533},{"c":147.4727,"h":147.9454,"l":147.4727,"n":221,"o":147.77,"t":"2025-06-04T04:00:00Z","v":70482,"vw":147.839534},{"c":147.2884,"h":148.21,"l":147.16,"n":355,"o":148.21,"t":"2025-06-05T04:00:00Z","v":25088,"vw":147.866458},{"c":148.3284,"h":148.4,"l":147.8,"n":235,"o":148.3,"t":"2025-06-06T04:00:00Z","v":20644,"vw":148.184664},{"c":148.4851,"h":148.84,"l":147.8195,"n":329,"o":148.6,"t":"2025-06-09T04:00:00Z","v":18998,"vw":148.329554},{"c":148.93,"h":149.02,"l":148.36,"n":238,"o":149.02,"t":"2025-06-10T04:00:00Z","v":14509,"vw":148.712389},{"c":149.0019,"h":149.59,"l":148.835,"n":269,"o":149.59,"t":"2025-06-11T04:00:00Z","v":13516,"vw":149.252453},{"c":149.7675,"h":149.89,"l":149.32,"n":268,"o":149.46,"t":"2025-06-12T04:00:00Z","v":11027,"vw":149.665009},{"c":148.2,"h":148.94,"l":147.74,"n":267,"o":148.39,"t":"2025-06-13T04:00:00Z","v":11951,"vw":148.215277},{"c":149.0998,"h":149.755,"l":149.0889,"n":189,"o":149.74,"t":"2025-06-16T04:00:00Z","v":6780,"vw":149.368551},{"c":147.32,"h":148.65,"l":147.27,"n":244,"o":148.65,"t":"2025-06-17T04:00:00Z","v":8725,"vw":148.181125},{"c":147.48,"h":148.1576,"l":147.39,"n":151,"o":147.95,"t":"2025-06-18T04:00:00Z","v":8484,"vw":147.795368},{"c":146.8283,"h":147.66,"l":146.71,"n":166,"o":147.62,"t":"2025-06-20T04:00:00Z","v":6154,"vw":147.125488},{"c":146.3635,"h":146.3635,"l":144.54,"n":231,"o":145.58,"t":"2025-06-23T04:00:00Z","v":9344,"vw":145.691604},{"c":148.36,"h":148.62,"l":147.52,"n":339,"o":147.69,"t":"2025-06-24T04:00:00Z","v":13743,"vw":148.180009},{"c":147.505,"h":148.06,"l":147.33,"n":221,"o":148.06,"t":"2025-06-25T04:00:00Z","v":14067,"vw":147.667825},{"c":149.07,"h":149.09,"l":148.3408,"n":153,"o":148.65,"t":"2025-06-26T04:00:00Z","v":5973,"vw":148.781532},{"c":150.1452,"h":150.54,"l":149.52,"n":185,"o":149.95,"t":"2025-06-27T04:00:00Z","v":8112,"vw":150.182014},{"c":150.6371,"h":150.6371,"l":149.88,"n":172,"o":150.56,"t":"2025-06-30T04:00:00Z","v":9020,"vw":150.294932},{"c":151.14,"h":151.36,"l":150.5047,"n":156,"o":150.55,"t":"2025-07-01T04:00:00Z","v":35785,"vw":151.203176},{"c":151.78,"h":151.84,"l":150.68,"n":172,"o":151.23,"t":"2025-07-02T04:00:00Z","v":7449,"vw":151.432556},{"c":152.28,"h":152.47,"l":152.11,"n":148,"o":152.37,"t":"2025-07-03T04:00:00Z","v":9982,"vw":152.230604},{"c":150.7207,"h":151.86,"l":150.4,"n":230,"o":151.86,"t":"2025-07-07T04:00:00Z","v":8355,"vw":151.115124},{"c":151.1617,"h":151.42,"l":150.625,"n":192,"o":150.625,"t":"2025-07-08T04:00:00Z","v":8835,"vw":151.142926},{"c":152.05,"h":152.065,"l":151.275,"n":193,"o":151.68,"t":"2025-07-09T04:00:00Z","v":12269,"vw":151.753184},{"c":152.2289,"h":152.44,"l":151.5872,"n":183,"o":151.8256,"t":"2025-07-10T04:00:00Z","v":15512,"vw":152.265363},{"c":151.256,"h":151.99,"l":151.03,"n":170,"o":151.99,"t":"2025-07-11T04:00:00Z","v":9847,"vw":151.293417},{"c":151.3188,"h":151.34,"l":150.75,"n":172,"o":150.75,"t":"2025-07-14T04:00:00Z","v":7308,"vw":151.146382},{"c":150.06,"h":151.74,"l":150.06,"n":238,"o":151.74,"t":"2025-07-15T04:00:00Z","v":9170,"vw":150.518999},{"c":150.5941,"h":150.595,"l":149.42,"n":244,"o":150.55,"t":"2025-07-16T04:00:00Z","v":21560,"vw":150.376352},{"c":151.11,"h":151.29,"l":150.53,"n":199,"o":150.7,"t":"2025-07-17T04:00:00Z","v":12210,"vw":150.929295},{"c":150.7906,"h":151.84,"l":150.693,"n":271,"o":151.84,"t":"2025-07-18T04:00:00Z","v":16838,"vw":151.172816},{"c":151.4262,"h":152.26,"l":151.2476,"n":261,"o":151.51,"t":"2025-07-21T04:00:00Z","v":15726,"vw":151.660519},{"c":152.28,"h":152.385,"l":151.48,"n":224,"o":151.9,"t":"2025-07-22T04:00:00Z","v":10528,"vw":151.896239},{"c":154.8318,"h":155.056,"l":153.51,"n":179,"o":154.01,"t":"2025-07-23T04:00:00Z","v":8745,"vw":154.434277},{"c":154.24,"h":154.83,"l":154.1613,"n":235,"o":154.83,"t":"2025-07-24T04:00:00Z","v":11648,"vw":154.556921},{"c":154.2729,"h":154.389,"l":153.383,"n":180,"o":153.95,"t":"2025-07-25T04:00:00Z","v":13056,"vw":153.820737},{"c":152.86,"h":153.83,"l":152.56,"n":212,"o":153.83,"t":"2025-07-28T04:00:00Z","v":10588,"vw":153.411091},{"c":152.609,"h":153.29,"l":152.34,"n":174,"o":153.29,"t":"2025-07-29T04:00:00Z","v":6435,"vw":152.619194},{"c":151.68,"h":152.465,"l":151,"n":199,"o":152.17,"t":"2025-07-30T04:00:00Z","v":8215,"vw":152.04227},{"c":150.4355,"h":151.589,"l":150.32,"n":281,"o":151.58,"t":"2025-07-31T04:00:00Z","v":21350,"vw":151.055906},{"c":148.9712,"h":149.21,"l":148.4,"n":287,"o":149.07,"t":"2025-08-01T04:00:00Z","v":30849,"vw":148.961347},{"c":150.7,"h":150.77,"l":150.0018,"n":230,"o":150.35,"t":"2025-08-04T04:00:00Z","v":10924,"vw":150.492219},{"c":150.7889,"h":151.1972,"l":150.37,"n":181,"o":151.18,"t":"2025-08-05T04:00:00Z","v":14340,"vw":150.481423},{"c":151.9724,"h":152.11,"l":151.215,"n":170,"o":151.7,"t":"2025-08-06T04:00:00Z","v":5647,"vw":151.692895},{"c":152.4083,"h":153.05,"l":151.89,"n":185,"o":153.05,"t":"2025-08-07T04:00:00Z","v":8644,"vw":152.104311},{"c":153.5624,"h":153.8026,"l":153.06,"n":166,"o":153.24,"t":"2025-08-08T04:00:00Z","v":4624,"vw":153.566473},{"c":153.1789,"h":153.465,"l":153.0008,"n":281,"o":153.28,"t":"2025-08-11T04:00:00Z","v":9276,"vw":153.195669},{"c":154.8713,"h":154.8813,"l":153.87,"n":169,"o":154.1,"t":"2025-08-12T04:00:00Z","v":4755,"vw":154.505832},{"c":155.9549,"h":155.955,"l":155.38,"n":240,"o":155.66,"t":"2025-08-13T04:00:00Z","v":116792,"vw":155.700258},{"c":155.96,"h":155.96,"l":155.14,"n":247,"o":155.14,"t":"2025-08-14T04:00:00Z","v":6764,"vw":155.548345},{"c":156.3985,"h":156.63,"l":156.25,"n":287,"o":156.63,"t":"2025-08-15T04:00:00Z","v":6941,"vw":156.461168},{"c":156.1751,"h":156.23,"l":155.79,"n":253,"o":156.03,"t":"2025-08-18T04:00:00Z","v":5479,"vw":156.040526},{"c":155.94,"h":156.79,"l":155.86,"n":181,"o":156.46,"t":"2025-08-19T04:00:00Z","v":6482,"vw":156.130278},{"c":156.3021,"h":156.3021,"l":155.86,"n":146,"o":156.3,"t":"2025-08-20T04:00:00Z","v":3993,"vw":156.064416},{"c":155.7079,"h":155.8473,"l":155.43,"n":213,"o":155.68,"t":"2025-08-21T04:00:00Z","v":6750,"vw":155.667011},{"c":158.0023,"h":158.3103,"l":156.31,"n":154,"o":156.31,"t":"2025-08-22T04:00:00Z","v":4121,"vw":157.930688},{"c":156.89,"h":158.04,"l":156.89,"n":194,"o":158.04,"t":"2025-08-25T04:00:00Z","v":4607,"vw":157.512109},{"c":156.9157,"h":156.9157,"l":156.49,"n":232,"o":156.53,"t":"2025-08-26T04:00:00Z","v":5193,"vw":156.652994},{"c":156.8916,"h":156.9,"l":155.97,"n":137,"o":155.97,"t":"2025-08-27T04:00:00Z","v":2869,"vw":156.440817},{"c":157.4183,"h":157.43,"l":156.89,"n":292,"o":157.4,"t":"2025-08-28T04:00:00Z","v":11627,"vw":157.295498},{"c":156.8826,"h":157.28,"l":156.6395,"n":181,"o":157.28,"t":"2025-08-29T04:00:00Z","v":6552,"vw":156.80008},{"c":155.8954,"h":155.95,"l":154.3901,"n":312,"o":155.37,"t":"2025-09-02T04:00:00Z","v":7740,"vw":155.307125},{"c":155.551,"h":156.03,"l":155.1491,"n":173,"o":156.03,"t":"2025-09-03T04:00:00Z","v":6146,"vw":155.593396},{"c":156.9431,"h":156.9431,"l":155.9085,"n":170,"o":155.95,"t":"2025-09-04T04:00:00Z","v":5166,"vw":156.364687},{"c":156.9602,"h":158.24,"l":156.29,"n":273,"o":158.24,"t":"2025-09-05T04:00:00Z","v":35710,"vw":156.400689},{"c":157.7879,"h":157.89,"l":157.2305,"n":295,"o":157.4546,"t":"2025-09-08T04:00:00Z","v":13505,"vw":157.633557},{"c":158.0351,"h":158.168,"l":157.48,"n":177,"o":157.48,"t":"2025-09-09T04:00:00Z","v":5540,"vw":157.828507},{"c":158.77,"h":159.06,"l":158.4028,"n":179,"o":159.06,"t":"2025-09-10T04:00:00Z","v":5356,"vw":158.728398},{"c":160.2637,"h":160.41,"l":159.44,"n":235,"o":159.44,"t":"2025-09-11T04:00:00Z","v":6060,"vw":160.120324},{"c":159.7102,"h":160.06,"l":159.66,"n":313,"o":159.76,"t":"2025-09-12T04:00:00Z","v":8336,"vw":159.870942},{"c":160.4,"h":160.61,"l":160.04,"n":179,"o":160.04,"t":"2025-09-15T04:00:00Z","v":5008,"vw":160.301567},{"c":160.4915,"h":160.62,"l":160.0099,"n":180,"o":160.62,"t":"2025-09-16T04:00:00Z","v":8921,"vw":160.193387},{"c":160.4317,"h":161.3886,"l":159.965,"n":224,"o":160.34,"t":"2025-09-17T04:00:00Z","v":8306,"vw":160.718139},{"c":160.9065,"h":161.19,"l":160.459,"n":167,"o":160.75,"t":"2025-09-18T04:00:00Z","v":4810,"vw":160.830856},{"c":161.017,"h":161.16,"l":160.58,"n":144,"o":161.16,"t":"2025-09-19T04:00:00Z","v":7495,"vw":160.88128},{"c":161.0353,"h":161.0353,"l":160.283,"n":201,"o":160.47,"t":"2025-09-22T04:00:00Z","v":4702,"vw":160.542416},{"c":160.9845,"h":161.9741,"l":160.9845,"n":264,"o":161.9741,"t":"2025-09-23T04:00:00Z","v":11080,"vw":161.485054},{"c":160.8618,"h":161.38,"l":160.6911,"n":179,"o":161.38,"t":"2025-09-24T04:00:00Z","v":4962,"vw":160.97938},{"c":159.9824,"h":160.41,"l":159.48,"n":188,"o":159.94,"t":"2025-09-25T04:00:00Z","v":8138,"vw":159.965392},{"c":160.9726,"h":160.9726,"l":160.34,"n":189,"o":160.34,"t":"2025-09-26T04:00:00Z","v":2722,"vw":160.758298},{"c":161.2175,"h":161.58,"l":160.9287,"n":302,"o":161.58,"t":"2025-09-29T04:00:00Z","v":9177,"vw":161.206488},{"c":161.7542,"h":161.76,"l":160.85,"n":153,"o":160.85,"t":"2025-09-30T04:00:00Z","v":8036,"vw":161.270927},{"c":162.616,"h":162.7768,"l":162.07,"n":156,"o":162.09,"t":"2025-10-01T04:00:00Z","v":4242,"vw":162.368602},{"c":162.83,"h":163.36,"l":162.23,"n":189,"o":163.36,"t":"2025-10-02T04:00:00Z","v":7408,"vw":162.898016},{"c":163.56,"h":163.9035,"l":163.38,"n":171,"o":163.38,"t":"2025-10-03T04:00:00Z","v":6884,"vw":163.734933},{"c":163.82,"h":164.03,"l":163.605,"n":196,"o":164.03,"t":"2025-10-06T04:00:00Z","v":5688,"vw":163.826212},{"c":163.1464,"h":164.25,"l":162.99,"n":206,"o":163.72,"t":"2025-10-07T04:00:00Z","v":10247,"vw":163.304634},{"c":163.7059,"h":163.773,"l":163.27,"n":155,"o":163.63,"t":"2025-10-08T04:00:00Z","v":3838,"vw":163.628484},{"c":162.808,"h":163.88,"l":162.5845,"n":241,"o":163.88,"t":"2025-10-09T04:00:00Z","v":10025,"vw":162.903461},{"c":159.1346,"h":163.1605,"l":159.1346,"n":326,"o":162.88,"t":"2025-10-10T04:00:00Z","v":14964,"vw":162.038577},{"c":161.0007,"h":161.0986,"l":160.17,"n":136,"o":160.17,"t":"2025-10-13T04:00:00Z","v":4194,"vw":160.686241},{"c":161.9374,"h":162.52,"l":159.825,"n":200,"o":160.085,"t":"2025-10-14T04:00:00Z","v":8069,"vw":161.943599},{"c":162.9,"h":163.71,"l":162.065,"n":334,"o":162.81,"t":"2025-10-15T04:00:00Z","v":10769,"vw":163.080356},{"c":162.61,"h":163.93,"l":162.07,"n":330,"o":163.93,"t":"2025-10-16T04:00:00Z","v":8980,"vw":162.977507},{"c":163.42,"h":163.6,"l":162.42,"n":199,"o":162.72,"t":"2025-10-17T04:00:00Z","v":8024,"vw":163.040074},{"c":165.04,"h":165.12,"l":164.16,"n":209,"o":164.16,"t":"2025-10-20T04:00:00Z","v":7080,"vw":164.731684},{"c":164.75,"h":165.0663,"l":164.41,"n":217,"o":164.83,"t":"2025-10-21T04:00:00Z","v":8570,"vw":164.810692},{"c":164.1718,"h":164.97,"l":163.66,"n":210,"o":164.97,"t":"2025-10-22T04:00:00Z","v":8764,"vw":164.409312},{"c":164.9,"h":165.015,"l":164.14,"n":162,"o":164.32,"t":"2025-10-23T04:00:00Z","v":6247,"vw":164.794844},{"c":165.2816,"h":165.6484,"l":165.2555,"n":151,"o":165.4101,"t":"2025-10-24T04:00:00Z","v":5888,"vw":165.473216},{"c":166.9411,"h":166.9411,"l":166.1101,"n":263,"o":166.44,"t":"2025-10-27T04:00:00Z","v":7619,"vw":166.608879},{"c":166.76,"h":167.419,"l":166.76,"n":276,"o":166.87,"t":"2025-10-28T04:00:00Z","v":10759,"vw":167.171037},{"c":166.02,"h":167.01,"l":165.65,"n":281,"o":166.73,"t":"2025-10-29T04:00:00Z","v":12456,"vw":166.741417},{"c":164.79,"h":165.86,"l":164.79,"n":404,"o":164.85,"t":"2025-10-30T04:00:00Z","v":17240,"vw":165.450573},{"c":164.83,"h":165.0338,"l":163.9112,"n":336,"o":164.41,"t":"2025-10-31T04:00:00Z","v":33004,"vw":164.331934},{"c":164.4114,"h":164.93,"l":164.1175,"n":268,"o":164.88,"t":"2025-11-03T05:00:00Z","v":15647,"vw":164.62879},{"c":162.5321,"h":163.34,"l":162.29,"n":257,"o":163.13,"t":"2025-11-04T05:00:00Z","v":8653,"vw":162.77919},{"c":163.8233,"h":164.129,"l":162.52,"n":190,"o":162.52,"t":"2025-11-05T05:00:00Z","v":7286,"vw":163.370146},{"c":163.2151,"h":163.83,"l":163,"n":229,"o":163.83,"t":"2025-11-06T05:00:00Z","v":8474,"vw":163.378548},{"c":163.5502,"h":163.5502,"l":161.9202,"n":175,"o":162.5,"t":"2025-11-07T05:00:00Z","v":9137,"vw":162.621984},{"c":165.3014,"h":165.35,"l":164.01,"n":276,"o":164.79,"t":"2025-11-10T05:00:00Z","v":28178,"vw":164.624734},{"c":166.7097,"h":166.91,"l":165.6,"n":234,"o":165.92,"t":"2025-11-11T05:00:00Z","v":20047,"vw":166.282215},{"c":167.401,"h":167.66,"l":167.19,"n":347,"o":167.44,"t":"2025-11-12T05:00:00Z","v":10127,"vw":167.442739},{"c":165.663,"h":167.475,"l":165.58,"n":415,"o":167.18,"t":"2025-11-13T05:00:00Z","v":14725,"vw":166.314043},{"c":165.0306,"h":165.87,"l":164.43,"n":280,"o":164.43,"t":"2025-11-14T05:00:00Z","v":24062,"vw":165.069219},{"c":163.0551,"h":164.82,"l":162.7442,"n":276,"o":164.5,"t":"2025-11-17T05:00:00Z","v":12273,"vw":163.558224},{"c":162.4051,"h":162.85,"l":161.426,"n":223,"o":162.2,"t":"2025-11-18T05:00:00Z","v":14050,"vw":162.10471},{"c":161.95,"h":162.95,"l":161.23,"n":255,"o":162.21,"t":"2025-11-19T05:00:00Z","v":10353,"vw":161.961684},{"c":159.8896,"h":163.5666,"l":159.87,"n":275,"o":163.07,"t":"2025-11-20T05:00:00Z","v":12020,"vw":160.929988},{"c":162.0484,"h":162.6954,"l":160.3401,"n":198,"o":160.71,"t":"2025-11-21T05:00:00Z","v":8266,"vw":161.640335},{"c":162.745,"h":162.95,"l":162.235,"n":431,"o":162.52,"t":"2025-11-24T05:00:00Z","v":15913,"vw":162.657652},{"c":164.2857,"h":164.37,"l":162.835,"n":405,"o":163.13,"t":"2025-11-25T05:00:00Z","v":18625,"vw":163.929643},{"c":165.49,"h":165.72,"l":164.53,"n":239,"o":164.53,"t":"2025-11-26T05:00:00Z","v":9266,"vw":165.021484},{"c":165.9649,"h":166.1599,"l":164.96,"n":158,"o":164.96,"t":"2025-11-28T05:00:00Z","v":5664,"vw":165.851086},{"c":165.3478,"h":166.12,"l":165.275,"n":382,"o":165.52,"t":"2025-12-01T05:00:00Z","v":14751,"vw":165.757049},{"c":165.7287,"h":166.13,"l":165.215,"n":304,"o":166.13,"t":"2025-12-02T05:00:00Z","v":9779,"vw":165.73055},{"c":166.68,"h":166.75,"l":165.96,"n":318,"o":166.06,"t":"2025-12-03T05:00:00Z","v":12814,"vw":166.469055},{"c":166.85,"h":167.4,"l":166.36,"n":263,"o":167.4,"t":"2025-12-04T05:00:00Z","v":13199,"vw":166.852624},{"c":166.7,"h":167.74,"l":166.7,"n":265,"o":166.97,"t":"2025-12-05T05:00:00Z","v":10589,"vw":167.150564},{"c":165.89,"h":166.91,"l":165.62,"n":347,"o":166.91,"t":"2025-12-08T05:00:00Z","v":7380,"vw":166.06719},{"c":165.8211,"h":166.6249,"l":165.8,"n":251,"o":165.92,"t":"2025-12-09T05:00:00Z","v":8491,"vw":165.996821},{"c":167.642,"h":167.91,"l":165.81,"n":250,"o":165.86,"t":"2025-12-10T05:00:00Z","v":7383,"vw":166.652811},{"c":168.738,"h":168.96,"l":167.44,"n":308,"o":167.44,"t":"2025-12-11T05:00:00Z","v":13837,"vw":168.494027},{"c":168.22,"h":168.89,"l":167.725,"n":215,"o":168.8,"t":"2025-12-12T05:00:00Z","v":5497,"vw":168.173509},{"c":168.4442,"h":169.01,"l":168.22,"n":273,"o":169.01,"t":"2025-12-15T05:00:00Z","v":10043,"vw":168.429947},{"c":167.5179,"h":168.355,"l":166.9424,"n":274,"o":168.24,"t":"2025-12-16T05:00:00Z","v":10843,"vw":167.668793},{"c":166.8,"h":167.9265,"l":166.6101,"n":287,"o":167.82,"t":"2025-12-17T05:00:00Z","v":6074,"vw":167.01115},{"c":167.5065,"h":168.31,"l":167.245,"n":251,"o":167.6,"t":"2025-12-18T05:00:00Z","v":11239,"vw":167.736974},{"c":168.509,"h":169.18,"l":168.1,"n":294,"o":168.1,"t":"2025-12-19T05:00:00Z","v":12912,"vw":168.629196},{"c":166.79,"h":166.82,"l":166.2886,"n":299,"o":166.36,"t":"2025-12-22T05:00:00Z","v":10912,"vw":166.58069},{"c":167.23,"h":167.34,"l":166.77,"n":394,"o":166.82,"t":"2025-12-23T05:00:00Z","v":39929,"vw":166.98285},{"c":167.26,"h":168.05,"l":167.037,"n":199,"o":168.05,"t":"2025-12-24T05:00:00Z","v":14049,"vw":167.645932},{"c":167.79,"h":168.15,"l":167.415,"n":216,"o":168.15,"t":"2025-12-26T05:00:00Z","v":9105,"vw":167.603826},{"c":167.13,"h":167.5,"l":167,"n":254,"o":167.25,"t":"2025-12-29T05:00:00Z","v":20303,"vw":167.243606},{"c":167.5,"h":168.15,"l":167.46,"n":203,"o":168.15,"t":"2025-12-30T05:00:00Z","v":8274,"vw":167.758562},{"c":166.7,"h":167.85,"l":166.62,"n":283,"o":167.85,"t":"2025-12-31T05:00:00Z","v":9838,"vw":167.056392},{"c":167.45,"h":168.29,"l":167.3,"n":248,"o":168.29,"t":"2026-01-02T05:00:00Z","v":130518,"vw":167.434327},{"c":169.14,"h":169.4861,"l":168.38,"n":569,"o":168.74,"t":"2026-01-05T05:00:00Z","v":17082,"vw":169.068907},{"c":169.67,"h":169.81,"l":169.2475,"n":380,"o":169.35,"t":"2026-01-06T05:00:00Z","v":14826,"vw":169.563365},{"c":168.665,"h":169.77,"l":168.665,"n":337,"o":169.77,"t":"2026-01-07T05:00:00Z","v":9149,"vw":169.230222},{"c":169.09,"h":169.25,"l":168.36,"n":409,"o":168.56,"t":"2026-01-08T05:00:00Z","v":19176,"vw":169.023468},{"c":169.99,"h":170.05,"l":169.11,"n":325,"o":169.75,"t":"2026-01-09T05:00:00Z","v":12940,"vw":169.795541},{"c":170.73,"h":170.765,"l":169.82,"n":467,"o":170,"t":"2026-01-12T05:00:00Z","v":14789,"vw":170.412554},{"c":170.34,"h":171.17,"l":170.1122,"n":320,"o":170.88,"t":"2026-01-13T05:00:00Z","v":11475,"vw":170.412483},{"c":171.22,"h":171.22,"l":170.34,"n":341,"o":170.71,"t":"2026-01-14T05:00:00Z","v":13982,"vw":170.743102},{"c":171.15,"h":172.02,"l":171.15,"n":430,"o":172.02,"t":"2026-01-15T05:00:00Z","v":28781,"vw":171.594365},{"c":170.97,"h":171.29,"l":170.6,"n":780,"o":171.16,"t":"2026-01-16T05:00:00Z","v":63239,"vw":170.754852},{"c":168.46,"h":169.71,"l":168.2647,"n":563,"o":168.98,"t":"2026-01-20T05:00:00Z","v":15652,"vw":168.952305},{"c":170.86,"h":171.23,"l":169.38,"n":517,"o":169.48,"t":"2026-01-21T05:00:00Z","v":24214,"vw":170.042889},{"c":171.67,"h":172.09,"l":171.37,"n":422,"o":171.82,"t":"2026-01-22T05:00:00Z","v":15418,"vw":171.833657},{"c":171.83,"h":171.83,"l":171.01,"n":559,"o":171.24,"t":"2026-01-23T05:00:00Z","v":32328,"vw":171.515502},{"c":172.46,"h":172.705,"l":172.395,"n":516,"o":172.705,"t":"2026-01-26T05:00:00Z","v":15148,"vw":172.509316},{"c":173.93,"h":173.93,"l":173.24,"n":370,"o":173.63,"t":"2026-01-27T05:00:00Z","v":15730,"vw":173.6137},{"c":173.19,"h":173.85,"l":172.59,"n":483,"o":173.85,"t":"2026-01-28T05:00:00Z","v":14203,"vw":173.323879},{"c":174.23,"h":174.79,"l":172.705,"n":904,"o":174.79,"t":"2026-01-29T05:00:00Z","v":24412,"vw":173.889071},{"c":173.46,"h":174,"l":172.59,"n":823,"o":173.83,"t":"2026-01-30T05:00:00Z","v":22224,"vw":173.325285},{"c":174.8549,"h":175.1588,"l":173.47,"n":803,"o":173.73,"t":"2026-02-02T05:00:00Z","v":22715,"vw":174.723797},{"c":175.3919,"h":175.7,"l":174,"n":407,"o":175.23,"t":"2026-02-03T05:00:00Z","v":12580,"vw":174.891322},{"c":175.99,"h":176.435,"l":175.36,"n":553,"o":176.4,"t":"2026-02-04T05:00:00Z","v":11612,"vw":176.057216},{"c":173.95,"h":175.025,"l":173.6358,"n":439,"o":174.76,"t":"2026-02-05T05:00:00Z","v":38907,"vw":174.161502},{"c":177.96,"h":177.96,"l":175.51,"n":251,"o":175.51,"t":"2026-02-06T05:00:00Z","v":10479,"vw":177.232363},{"c":178.76,"h":179.01,"l":177.58,"n":415,"o":178.06,"t":"2026-02-09T05:00:00Z","v":16655,"vw":178.575102},{"c":178.86,"h":179.479,"l":178.76,"n":344,"o":179.03,"t":"2026-02-10T05:00:00Z","v":17514,"vw":179.156069},{"c":179.94,"h":180.07,"l":178.76,"n":460,"o":179.8,"t":"2026-02-11T05:00:00Z","v":16610,"vw":179.654633},{"c":177.94,"h":180.53,"l":177.71,"n":681,"o":179.91,"t":"2026-02-12T05:00:00Z","v":24771,"vw":179.090761},{"c":178.41,"h":179.19,"l":176.85,"n":1065,"o":177.8,"t":"2026-02-13T05:00:00Z","v":68240,"vw":178.216293},{"c":178.48,"h":178.66,"l":176.885,"n":603,"o":178.48,"t":"2026-02-17T05:00:00Z","v":57467,"vw":177.936336},{"c":178.77,"h":179.38,"l":178.39,"n":591,"o":178.45,"t":"2026-02-18T05:00:00Z","v":23836,"vw":179.049963},{"c":178.3,"h":178.3,"l":177.7651,"n":387,"o":178.1,"t":"2026-02-19T05:00:00Z","v":30825,"vw":177.919744},{"c":179.2846,"h":179.37,"l":177.85,"n":447,"o":177.93,"t":"2026-02-20T05:00:00Z","v":28204,"vw":178.824329},{"c":178.59,"h":179.58,"l":177.85,"n":470,"o":179.48,"t":"2026-02-23T05:00:00Z","v":14913,"vw":178.397403},{"c":179.52,"h":179.595,"l":178.19,"n":422,"o":178.63,"t":"2026-02-24T05:00:00Z","v":11807,"vw":178.950476},{"c":180.46,"h":180.74,"l":179.745,"n":447,"o":180.7,"t":"2026-02-25T05:00:00Z","v":27752,"vw":180.042454},{"c":180.7,"h":180.9,"l":179.62,"n":338,"o":180.64,"t":"2026-02-26T05:00:00Z","v":16172,"vw":180.39783},{"c":180.515,"h":180.64,"l":179.78,"n":366,"o":179.98,"t":"2026-02-27T05:00:00Z","v":9049,"vw":180.293562},{"c":178.96,"h":179.4799,"l":177.6851,"n":863,"o":177.72,"t":"2026-03-02T05:00:00Z","v":23755,"vw":178.71724},{"c":175,"h":175.76,"l":171.8235,"n":1049,"o":174.61,"t":"2026-03-03T05:00:00Z","v":25180,"vw":173.931582},{"c":176.53,"h":176.57,"l":175.52,"n":573,"o":175.96,"t":"2026-03-04T05:00:00Z","v":21222,"vw":176.330122},{"c":173.84,"h":175.02,"l":172.495,"n":883,"o":174.46,"t":"2026-03-05T05:00:00Z","v":39847,"vw":172.759611},{"c":172.21,"h":172.64,"l":170.61,"n":710,"o":171.33,"t":"2026-03-06T05:00:00Z","v":18308,"vw":171.754933},{"c":173.25,"h":173.52,"l":169.0588,"n":663,"o":170.11,"t":"2026-03-09T04:00:00Z","v":14913,"vw":171.43989},{"c":173.4351,"h":175.01,"l":173.02,"n":468,"o":173.7,"t":"2026-03-10T04:00:00Z","v":14543,"vw":173.648188},{"c":173.32,"h":173.58,"l":172.24,"n":530,"o":173.36,"t":"2026-03-11T04:00:00Z","v":19582,"vw":172.936385},{"c":170.7,"h":172.3,"l":170.59,"n":425,"o":172.3,"t":"2026-03-12T04:00:00Z","v":14194,"vw":171.114458},{"c":169.6356,"h":172.24,"l":169.6356,"n":384,"o":171.66,"t":"2026-03-13T04:00:00Z","v":9937,"vw":170.951989},{"c":171.6,"h":172.1,"l":171.4,"n":322,"o":171.65,"t":"2026-03-16T04:00:00Z","v":14287,"vw":171.783809},{"c":172.215,"h":172.98,"l":172.13,"n":439,"o":172.88,"t":"2026-03-17T04:00:00Z","v":17837,"vw":172.536508},{"c":169.405,"h":171.58,"l":169.405,"n":519,"o":171.58,"t":"2026-03-18T04:00:00Z","v":16119,"vw":170.309081},{"c":168.96,"h":169.715,"l":167.01,"n":514,"o":167.215,"t":"2026-03-19T04:00:00Z","v":26870,"vw":167.82659},{"c":165.55,"h":168.56,"l":164.95,"n":392,"o":168.56,"t":"2026-03-20T04:00:00Z","v":13559,"vw":166.417338},{"c":167.826,"h":168.73,"l":167.31,"n":358,"o":168.19,"t":"2026-03-23T04:00:00Z","v":11211,"vw":168.15172},{"c":167.67,"h":168.3499,"l":166.34,"n":380,"o":166.94,"t":"2026-03-24T04:00:00Z","v":13804,"vw":167.625006},{"c":169.48,"h":170.2299,"l":169.27,"n":462,"o":169.87,"t":"2026-03-25T04:00:00Z","v":14632,"vw":169.606463},{"c":166.8025,"h":168.76,"l":166.8025,"n":348,"o":168.15,"t":"2026-03-26T04:00:00Z","v":8455,"vw":168.091402},{"c":165.19,"h":166.71,"l":165.19,"n":541,"o":166.16,"t":"2026-03-27T04:00:00Z","v":13773,"vw":166.076257},{"c":165.4787,"h":167.13,"l":164.83,"n":527,"o":166.75,"t":"2026-03-30T04:00:00Z","v":31778,"vw":165.513687},{"c":169.5477,"h":169.5477,"l":167.1,"n":547,"o":167.51,"t":"2026-03-31T04:00:00Z","v":16429,"vw":168.161205},{"c":171.12,"h":171.91,"l":170.715,"n":414,"o":171.19,"t":"2026-04-01T04:00:00Z","v":35323,"vw":171.472043},{"c":171.0254,"h":171.16,"l":168.32,"n":476,"o":169.36,"t":"2026-04-02T04:00:00Z","v":19797,"vw":170.246656},{"c":171.5072,"h":171.97,"l":170.89,"n":397,"o":171.64,"t":"2026-04-06T04:00:00Z","v":17700,"vw":171.411813},{"c":171.543,"h":171.59,"l":169.92,"n":727,"o":171.01,"t":"2026-04-07T04:00:00Z","v":19863,"vw":170.858199},{"c":176.445,"h":176.5699,"l":175.29,"n":454,"o":176.48,"t":"2026-04-08T04:00:00Z","v":21750,"vw":175.845946},{"c":176.6223,"h":176.97,"l":175.34,"n":351,"o":175.73,"t":"2026-04-09T04:00:00Z","v":8571,"vw":176.619599},{"c":176.02,"h":177,"l":175.849,"n":244,"o":177,"t":"2026-04-10T04:00:00Z","v":11984,"vw":176.618242},{"c":177.3129,"h":177.39,"l":174.89,"n":307,"o":174.89,"t":"2026-04-13T04:00:00Z","v":10579,"vw":176.1109},{"c":177.9211,"h":178.04,"l":176.95,"n":312,"o":177.92,"t":"2026-04-14T04:00:00Z","v":18690,"vw":177.811895},{"c":177.7522,"h":177.78,"l":177.32,"n":341,"o":177.7,"t":"2026-04-15T04:00:00Z","v":15301,"vw":177.45491},{"c":178.41,"h":178.46,"l":177.75,"n":280,"o":178.46,"t":"2026-04-16T04:00:00Z","v":15537,"vw":178.275542},{"c":180.0284,"h":180.67,"l":179.6382,"n":390,"o":179.95,"t":"2026-04-17T04:00:00Z","v":13539,"vw":180.198005},{"c":179.4484,"h":179.82,"l":179.03,"n":478,"o":179.63,"t":"2026-04-20T04:00:00Z","v":12925,"vw":179.499598},{"c":177.3284,"h":179.77,"l":177.25,"n":383,"o":179.77,"t":"2026-04-21T04:00:00Z","v":11336,"vw":178.025032},{"c":177.83,"h":178.9,"l":177.59,"n":259,"o":178.9,"t":"2026-04-22T04:00:00Z","v":11358,"vw":178.035705},{"c":177.4989,"h":178.2692,"l":176.17,"n":568,"o":177.85,"t":"2026-04-23T04:00:00Z","v":18782,"vw":177.658491},{"c":178.3269,"h":178.55,"l":177.74,"n":381,"o":178.55,"t":"2026-04-24T04:00:00Z","v":7504,"vw":178.111558},{"c":177.97,"h":178.72,"l":177.695,"n":300,"o":178.72,"t":"2026-04-27T04:00:00Z","v":12509,"vw":178.137153},{"c":177.6971,"h":178.2,"l":177.235,"n":302,"o":178.2,"t":"2026-04-28T04:00:00Z","v":10657,"vw":177.679741},{"c":177.4183,"h":177.98,"l":176.81,"n":361,"o":177.98,"t":"2026-04-29T04:00:00Z","v":11794,"vw":177.26261},{"c":180.9353,"h":180.9353,"l":178.27,"n":273,"o":178.75,"t":"2026-04-30T04:00:00Z","v":11938,"vw":180.006263},{"c":180.83,"h":181.725,"l":180.8,"n":517,"o":181.05,"t":"2026-05-01T04:00:00Z","v":40677,"vw":180.988449},{"c":178.3655,"h":180.21,"l":178.13,"n":1301,"o":180.21,"t":"2026-05-04T04:00:00Z","v":101613,"vw":178.707557},{"c":180.7503,"h":181.09,"l":179.75,"n":482,"o":179.98,"t":"2026-05-05T04:00:00Z","v":18189,"vw":180.506995},{"c":184.7,"h":184.715,"l":183.6699,"n":543,"o":183.87,"t":"2026-05-06T04:00:00Z","v":11181,"vw":184.040796},{"c":182.425,"h":184.99,"l":182.22,"n":485,"o":184.99,"t":"2026-05-07T04:00:00Z","v":20166,"vw":183.289937},{"c":184.2616,"h":184.4099,"l":183.21,"n":438,"o":183.21,"t":"2026-05-08T04:00:00Z","v":15727,"vw":183.956764},{"c":184.84,"h":185.085,"l":184.1301,"n":513,"o":184.54,"t":"2026-05-11T04:00:00Z","v":13612,"vw":184.812804},{"c":184.2586,"h":184.2586,"l":182.61,"n":485,"o":184.24,"t":"2026-05-12T04:00:00Z","v":14209,"vw":183.309267},{"c":185.0946,"h":185.21,"l":183.96,"n":335,"o":184.56,"t":"2026-05-13T04:00:00Z","v":9413,"vw":184.80823},{"c":185.29,"h":185.84,"l":185.08,"n":363,"o":185.76,"t":"2026-05-14T04:00:00Z","v":12031,"vw":185.52587},{"c":182.2642,"h":183.63,"l":182.2642,"n":368,"o":183.63,"t":"2026-05-15T04:00:00Z","v":16144,"vw":182.699343},{"c":183.5711,"h":183.5711,"l":182.25,"n":602,"o":183.32,"t":"2026-05-18T04:00:00Z","v":9170,"vw":182.928772},{"c":182.88,"h":183.63,"l":182.5,"n":436,"o":182.68,"t":"2026-05-19T04:00:00Z","v":7932,"vw":183.145925},{"c":185.3816,"h":185.55,"l":183.21,"n":501,"o":183.3,"t":"2026-05-20T04:00:00Z","v":15223,"vw":184.721956},{"c":186,"h":186.38,"l":183.665,"n":691,"o":184.9,"t":"2026-05-21T04:00:00Z","v":11412,"vw":185.560751},{"c":186.6161,"h":187.145,"l":186.1852,"n":433,"o":186.32,"t":"2026-05-22T04:00:00Z","v":11641,"vw":186.774529},{"c":187.78,"h":188.44,"l":187.4,"n":457,"o":188.44,"t":"2026-05-26T04:00:00Z","v":16357,"vw":187.826598},{"c":187.2,"h":188.11,"l":186.75,"n":358,"o":188.11,"t":"2026-05-27T04:00:00Z","v":10575,"vw":187.09761},{"c":187.3931,"h":187.48,"l":186.03,"n":564,"o":187,"t":"2026-05-28T04:00:00Z","v":27517,"vw":187.002936},{"c":187.3498,"h":187.97,"l":187.07,"n":605,"o":187.63,"t":"2026-05-29T04:00:00Z","v":12806,"vw":187.556693},{"c":187.445,"h":188.02,"l":186.4101,"n":241,"o":187.46,"t":"2026-06-01T04:00:00Z","v":44245,"vw":187.371557},{"c":188.39,"h":188.54,"l":187.51,"n":318,"o":187.51,"t":"2026-06-02T04:00:00Z","v":7093,"vw":188.131359},{"c":187.3012,"h":188.68,"l":187.3012,"n":245,"o":188.68,"t":"2026-06-03T04:00:00Z","v":6070,"vw":187.638054},{"c":188.15,"h":188.15,"l":187.6599,"n":232,"o":187.95,"t":"2026-06-04T04:00:00Z","v":4027,"vw":187.903667},{"c":183.74,"h":187.27,"l":183.74,"n":311,"o":187.1,"t":"2026-06-05T04:00:00Z","v":11890,"vw":185.498006},{"c":184.7336,"h":185.71,"l":184.54,"n":407,"o":185.71,"t":"2026-06-08T04:00:00Z","v":9064,"vw":185.084849},{"c":184.43,"h":186.21,"l":181.94,"n":350,"o":185.83,"t":"2026-06-09T04:00:00Z","v":10557,"vw":184.116594},{"c":182.1292,"h":183.99,"l":182.1292,"n":233,"o":183.52,"t":"2026-06-10T04:00:00Z","v":5068,"vw":183.202222},{"c":186.31,"h":186.82,"l":183.45,"n":397,"o":183.57,"t":"2026-06-11T04:00:00Z","v":7195,"vw":185.427562},{"c":187.7967,"h":188.15,"l":186.15,"n":300,"o":186.78,"t":"2026-06-12T04:00:00Z","v":54093,"vw":187.67223},{"c":188.831,"h":189.73,"l":188.831,"n":283,"o":189.73,"t":"2026-06-15T04:00:00Z","v":5348,"vw":189.311898},{"c":187.99,"h":189.3687,"l":187.99,"n":287,"o":189.3687,"t":"2026-06-16T04:00:00Z","v":7099,"vw":188.509403},{"c":186.0739,"h":188.72,"l":185.9,"n":638,"o":188.72,"t":"2026-06-17T04:00:00Z","v":12159,"vw":187.595499},{"c":186.9736,"h":187.04,"l":186.4655,"n":197,"o":186.99,"t":"2026-06-18T04:00:00Z","v":4106,"vw":186.758158},{"c":185.2146,"h":185.89,"l":185.11,"n":359,"o":185.39,"t":"2026-06-22T04:00:00Z","v":5913,"vw":185.509317},{"c":183.0503,"h":183.73,"l":182.38,"n":360,"o":182.47,"t":"2026-06-23T04:00:00Z","v":8201,"vw":183.167336},{"c":182.8335,"h":183.66,"l":182.35,"n":408,"o":182.8,"t":"2026-06-24T04:00:00Z","v":11860,"vw":183.093733},{"c":183.5093,"h":184.57,"l":183.37,"n":221,"o":184.57,"t":"2026-06-25T04:00:00Z","v":5693,"vw":183.950153},{"c":183.2608,"h":184.3299,"l":182.87,"n":1118,"o":182.99,"t":"2026-06-26T04:00:00Z","v":32898,"vw":183.759661},{"c":184.1448,"h":184.73,"l":182.5775,"n":601,"o":184.73,"t":"2026-06-29T04:00:00Z","v":10556,"vw":183.717941},{"c":184.7912,"h":184.93,"l":184,"n":284,"o":184.33,"t":"2026-06-30T04:00:00Z","v":4859,"vw":184.625374},{"c":183.1848,"h":184.0997,"l":183.06,"n":285,"o":184,"t":"2026-07-01T04:00:00Z","v":19858,"vw":183.435758},{"c":184.762,"h":186.08,"l":183.7,"n":396,"o":185.02,"t":"2026-07-02T04:00:00Z","v":94065,"vw":184.574449},{"c":186.6126,"h":186.72,"l":185.73,"n":260,"o":185.73,"t":"2026-07-06T04:00:00Z","v":6470,"vw":186.268638},{"c":185.6166,"h":186.735,"l":185.05,"n":730,"o":186.62,"t":"2026-07-07T04:00:00Z","v":16600,"vw":185.485983},{"c":184.2835,"h":184.85,"l":183,"n":284,"o":184.85,"t":"2026-07-08T04:00:00Z","v":7381,"vw":183.799011},{"c":184.8343,"h":185.25,"l":184.21,"n":172,"o":184.21,"t":"2026-07-09T04:00:00Z","v":3626,"vw":184.960755},{"c":185.65,"h":185.735,"l":184.27,"n":271,"o":185.63,"t":"2026-07-10T04:00:00Z","v":7509,"vw":185.425256},{"c":184.6084,"h":185.26,"l":184.3,"n":238,"o":185.24,"t":"2026-07-13T04:00:00Z","v":6716,"vw":184.572939},{"c":184.85,"h":185.75,"l":184.84,"n":235,"o":185.75,"t":"2026-07-14T04:00:00Z","v":6561,"vw":185.094711},{"c":185.1251,"h":185.31,"l":184.155,"n":182,"o":185.31,"t":"2026-07-15T04:00:00Z","v":2834,"vw":184.864651},{"c":184.7028,"h":185.07,"l":184,"n":251,"o":184,"t":"2026-07-16T04:00:00Z","v":6672,"vw":184.713757},{"c":184.1719,"h":184.58,"l":182.9,"n":222,"o":182.9,"t":"2026-07-17T04:00:00Z","v":5603,"vw":184.165383},{"c":183.2399,"h":184.49,"l":183.2399,"n":204,"o":184.3,"t":"2026-07-20T04:00:00Z","v":5542,"vw":183.89021},{"c":185.4418,"h":185.71,"l":184.21,"n":232,"o":184.21,"t":"2026-07-21T04:00:00Z","v":8670,"vw":185.288665},{"c":185.8764,"h":186.45,"l":185.8764,"n":177,"o":186.41,"t":"2026-07-22T04:00:00Z","v":5453,"vw":186.171282},{"c":184.4246,"h":185.36,"l":184,"n":177,"o":184,"t":"2026-07-23T04:00:00Z","v":5904,"vw":184.545341},{"c":185.39,"h":185.795,"l":185.12,"n":125,"o":185.45,"t":"2026-07-24T04:00:00Z","v":3230,"vw":185.551558},{"c":185.921,"h":186.63,"l":185.33,"n":226,"o":186.63,"t":"2026-07-27T04:00:00Z","v":6314,"vw":185.804903},{"c":186.5405,"h":186.94,"l":185.62,"n":220,"o":185.62,"t":"2026-07-28T04:00:00Z","v":12008,"vw":186.690922},{"c":184.7722,"h":187.27,"l":184.7722,"n":479,"o":186.5,"t":"2026-07-29T04:00:00Z","v":26337,"vw":185.603795},{"c":187.4112,"h":187.62,"l":185.99,"n":219,"o":186.44,"t":"2026-07-30T04:00:00Z","v":5847,"vw":186.936131},{"c":187.6684,"h":188.13,"l":186.39,"n":320,"o":188.13,"t":"2026-07-31T04:00:00Z","v":10592,"vw":187.440795},{"c":188.3114,"h":188.3114,"l":187.78,"n":296,"o":188.29,"t":"2026-08-03T04:00:00Z","v":10262,"vw":188.048372},{"c":191.19,"h":191.4,"l":189.27,"n":215,"o":189.66,"t":"2026-08-04T04:00:00Z","v":7881,"vw":190.685375},{"c":191.0871,"h":191.65,"l":190.68,"n":285,"o":191.5,"t":"2026-08-05T04:00:00Z","v":5877,"vw":191.253437},{"c":190.5309,"h":191.84,"l":190.425,"n":263,"o":191.84,"t":"2026-08-06T04:00:00Z","v":13874,"vw":190.852983},{"c":191.8706,"h":191.89,"l":191.26,"n":240,"o":191.45,"t":"2026-08-07T04:00:00Z","v":30936,"vw":191.795563},{"c":191.639,"h":191.79,"l":190.81,"n":215,"o":190.81,"t":"2026-08-10T04:00:00Z","v":5408,"vw":191.42984},{"c":191.3547,"h":191.78,"l":191.18,"n":196,"o":191.78,"t":"2026-08-11T04:00:00Z","v":5895,"vw":191.392636},{"c":191.8257,"h":192.09,"l":191.445,"n":198,"o":191.91,"t":"2026-08-12T04:00:00Z","v":13460,"vw":191.691761},{"c":192.5813,"h":192.5813,"l":191.88,"n":259,"o":192,"t":"2026-08-13T04:00:00Z","v":5471,"vw":192.214091},{"c":192.3079,"h":192.95,"l":192.17,"n":216,"o":192.95,"t":"2026-08-14T04:00:00Z","v":8134,"vw":192.49483},{"c":191.435,"h":192.53,"l":191.435,"n":208,"o":192.53,"t":"2026-08-17T04:00:00Z","v":6057,"vw":192.087857},{"c":190.7212,"h":191.175,"l":190.5772,"n":235,"o":191.08,"t":"2026-08-18T04:00:00Z","v":6882,"vw":190.770227},{"c":191.505,"h":192.34,"l":191.29,"n":205,"o":192.06,"t":"2026-08-19T04:00:00Z","v":7374,"vw":191.806048},{"c":190.919,"h":191.92,"l":190.855,"n":262,"o":191.53,"t":"2026-08-20T04:00:00Z","v":7902,"vw":191.252427},{"c":192.184,"h":192.39,"l":191.68,"n":219,"o":192.39,"t":"2026-08-21T04:00:00Z","v":6224,"vw":192.060451},{"c":191.63,"h":191.94,"l":191.12,"n":197,"o":191.94,"t":"2026-08-24T04:00:00Z","v":10097,"vw":191.506358},{"c":192.257,"h":192.52,"l":191.57,"n":210,"o":192.52,"t":"2026-08-25T04:00:00Z","v":8989,"vw":192.015506},{"c":191.8131,"h":192.27,"l":191.27,"n":189,"o":192.01,"t":"2026-08-26T04:00:00Z","v":5634,"vw":191.91159},{"c":191.2033,"h":191.38,"l":190.69,"n":206,"o":190.95,"t":"2026-08-27T04:00:00Z","v":5985,"vw":191.112485},{"c":191.4305,"h":192.48,"l":190.89,"n":261,"o":191.58,"t":"2026-08-28T04:00:00Z","v":10853,"vw":191.573048},{"c":191.005,"h":191.32,"l":190.62,"n":194,"o":191.06,"t":"2026-08-31T04:00:00Z","v":5027,"vw":190.968558},{"c":190.2643,"h":191.33,"l":190.15,"n":245,"o":190.63,"t":"2026-09-01T04:00:00Z","v":13003,"vw":190.477459},{"c":191.3099,"h":191.53,"l":190.51,"n":201,"o":190.51,"t":"2026-09-02T04:00:00Z","v":13870,"vw":191.162946},{"c":192.7348,"h":193.03,"l":192.08,"n":217,"o":192.62,"t":"2026-09-03T04:00:00Z","v":6420,"vw":192.690171},{"c":192.55,"h":192.85,"l":192.33,"n":232,"o":192.85,"t":"2026-09-04T04:00:00Z","v":12209,"vw":192.48691},{"c":191.8705,"h":192.55,"l":191.8705,"n":277,"o":192.55,"t":"2026-09-08T04:00:00Z","v":7416,"vw":192.338895},{"c":190.8038,"h":192.06,"l":190.61,"n":256,"o":192.06,"t":"2026-09-09T04:00:00Z","v":11225,"vw":191.229009},{"c":189.1687,"h":190.59,"l":189.135,"n":237,"o":190.59,"t":"2026-09-10T04:00:00Z","v":9293,"vw":189.553582},{"c":190.97,"h":191.36,"l":190.6882,"n":184,"o":191.36,"t":"2026-09-11T04:00:00Z","v":3612,"vw":190.891723},{"c":189.5982,"h":190.08,"l":189.105,"n":213,"o":189.88,"t":"2026-09-14T04:00:00Z","v":13565,"vw":189.579175},{"c":189.0644,"h":189.43,"l":188.71,"n":200,"o":189.43,"t":"2026-09-15T04:00:00Z","v":7223,"vw":189.117135},{"c":187.835,"h":189.83,"l":187.2842,"n":230,"o":189.83,"t":"2026-09-16T04:00:00Z","v":8354,"vw":188.615891},{"c":190.0819,"h":190.14,"l":189.475,"n":206,"o":189.97,"t":"2026-09-17T04:00:00Z","v":6252,"vw":189.976681},{"c":188.5136,"h":188.94,"l":187.905,"n":182,"o":188.94,"t":"2026-09-18T04:00:00Z","v":5274,"vw":188.125551},{"c":189.7643,"h":190.15,"l":188.87,"n":252,"o":189.33,"t":"2026-09-21T04:00:00Z","v":8847,"vw":189.623558},{"c":189.74,"h":190.24,"l":189.19,"n":375,"o":190.24,"t":"2026-09-22T04:00:00Z","v":11462,"vw":189.579508},{"c":187.9637,"h":189.46,"l":187.71,"n":225,"o":189.46,"t":"2026-09-23T04:00:00Z","v":7826,"vw":188.288483},{"c":187.3469,"h":187.875,"l":186.94,"n":227,"o":187.85,"t":"2026-09-24T04:00:00Z","v":10867,"vw":187.398201},{"c":188.48,"h":188.569,"l":187.335,"n":201,"o":188.45,"t":"2026-09-25T04:00:00Z","v":8919,"vw":188.037202},{"c":186.9671,"h":187.48,"l":186.62,"n":244,"o":186.89,"t":"2026-09-28T04:00:00Z","v":4585,"vw":187.093911},{"c":186.65,"h":187.24,"l":185.94,"n":213,"o":187.24,"t":"2026-09-29T04:00:00Z","v":12502,"vw":186.266731},{"c":185.6549,"h":187.03,"l":185.6549,"n":242,"o":186.9,"t":"2026-09-30T04:00:00Z","v":6179,"vw":186.478399},{"c":185.27,"h":186.07,"l":184.33,"n":242,"o":186.07,"t":"2026-10-01T04:00:00Z","v":16091,"vw":184.90471},{"c":186.0579,"h":186.63,"l":185.65,"n":248,"o":186.63,"t":"2026-10-02T04:00:00Z","v":87718,"vw":185.924136},{"c":186.6315,"h":186.92,"l":185.62,"n":216,"o":185.84,"t":"2026-10-05T04:00:00Z","v":5257,"vw":186.436274},{"c":187.39,"h":187.91,"l":187.3,"n":245,"o":187.68,"t":"2026-10-06T04:00:00Z","v":6461,"vw":187.557343},{"c":186.2071,"h":186.58,"l":185.75,"n":202,"o":186.58,"t":"2026-10-07T04:00:00Z","v":6515,"vw":186.235248},{"c":186.37,"h":186.37,"l":185.16,"n":222,"o":186.1,"t":"2026-10-08T04:00:00Z","v":7867,"vw":185.724555},{"c":186.9994,"h":187.105,"l":186.42,"n":173,"o":186.42,"t":"2026-10-09T04:00:00Z","v":4263,"vw":186.807276},{"c":187.2232,"h":187.4299,"l":187.14,"n":238,"o":187.33,"t":"2026-10-12T04:00:00Z","v":12282,"vw":187.272134},{"c":187.6,"h":187.89,"l":187.378,"n":204,"o":187.65,"t":"2026-10-13T04:00:00Z","v":4832,"vw":187.664518},{"c":186.9658,"h":187.06,"l":186.56,"n":236,"o":186.98,"t":"2026-10-14T04:00:00Z","v":8944,"vw":186.752619},{"c":189.2293,"h":189.2293,"l":187.77,"n":264,"o":187.77,"t":"2026-10-15T04:00:00Z","v":11527,"vw":188.735949},{"c":188.4521,"h":190.06,"l":188.15,"n":226,"o":189.91,"t":"2026-10-16T04:00:00Z","v":7751,"vw":189.195608},{"c":187.9054,"h":188.29,"l":187.5,"n":220,"o":188.23,"t":"2026-10-19T04:00:00Z","v":9322,"vw":188.052441},{"c":189.3547,"h":189.54,"l":187.89,"n":167,"o":187.89,"t":"2026-10-20T04:00:00Z","v":4148,"vw":188.934797},{"c":189.7126,"h":190.117,"l":189.46,"n":279,"o":189.7,"t":"2026-10-21T04:00:00Z","v":9642,"vw":189.78332},{"c":189.5988,"h":189.68,"l":188.77,"n":251,"o":189.18,"t":"2026-10-22T04:00:00Z","v":17342,"vw":189.280495}],"volatilityBars":[{"c":189.59,"h":190.24,"l":189.59,"n":11,"o":190.24,"t":"2026-09-22T13:30:00Z","v":689,"vw":190.013519},{"c":189.63,"h":189.63,"l":189.63,"n":2,"o":189.63,"t":"2026-09-22T14:00:00Z","v":102,"vw":189.63},{"c":189.29,"h":189.43,"l":189.23,"n":13,"o":189.43,"t":"2026-09-22T14:30:00Z","v":654,"vw":189.319775},{"c":189.19,"h":189.22,"l":189.19,"n":3,"o":189.22,"t":"2026-09-22T14:45:00Z","v":300,"vw":189.200204},{"c":189.26,"h":189.3499,"l":189.23,"n":9,"o":189.23,"t":"2026-09-22T15:00:00Z","v":608,"vw":189.279484},{"c":189.256,"h":189.256,"l":189.256,"n":2,"o":189.256,"t":"2026-09-22T17:00:00Z","v":355,"vw":189.256},{"c":189.54,"h":189.54,"l":189.39,"n":18,"o":189.44,"t":"2026-09-22T17:45:00Z","v":2056,"vw":189.507764},{"c":189.7294,"h":189.7294,"l":189.48,"n":7,"o":189.48,"t":"2026-09-22T18:00:00Z","v":876,"vw":189.678096},{"c":189.54,"h":189.54,"l":189.5301,"n":6,"o":189.5301,"t":"2026-09-22T18:30:00Z","v":396,"vw":189.5348},{"c":189.6,"h":189.6,"l":189.6,"n":6,"o":189.6,"t":"2026-09-22T19:00:00Z","v":196,"vw":189.6},{"c":190.02,"h":190.02,"l":189.9999,"n":4,"o":190,"t":"2026-09-22T19:30:00Z","v":407,"vw":190.008543},{"c":189.74,"h":189.93,"l":189.74,"n":20,"o":189.895,"t":"2026-09-22T19:45:00Z","v":1011,"vw":189.868689},{"c":188.54,"h":189.46,"l":188.54,"n":10,"o":189.46,"t":"2026-09-23T13:30:00Z","v":721,"vw":189.197892},{"c":188.47,"h":188.47,"l":188.47,"n":2,"o":188.47,"t":"2026-09-23T14:00:00Z","v":1085,"vw":188.47},{"c":188.57,"h":188.57,"l":188.57,"n":1,"o":188.57,"t":"2026-09-23T15:15:00Z","v":100,"vw":188.57},{"c":188.03,"h":188.03,"l":188.03,"n":1,"o":188.03,"t":"2026-09-23T15:45:00Z","v":1545,"vw":188.03},{"c":188.305,"h":188.305,"l":188.305,"n":3,"o":188.305,"t":"2026-09-23T16:15:00Z","v":201,"vw":188.305},{"c":188.12,"h":188.1693,"l":188.12,"n":6,"o":188.1693,"t":"2026-09-23T16:45:00Z","v":654,"vw":188.137238},{"c":187.71,"h":187.71,"l":187.71,"n":2,"o":187.71,"t":"2026-09-23T17:00:00Z","v":203,"vw":187.71},{"c":187.95,"h":187.95,"l":187.87,"n":5,"o":187.95,"t":"2026-09-23T17:15:00Z","v":345,"vw":187.926331},{"c":188.205,"h":188.205,"l":188.205,"n":1,"o":188.205,"t":"2026-09-23T17:45:00Z","v":116,"vw":188.205},{"c":188.0799,"h":188.08,"l":188.0799,"n":6,"o":188.08,"t":"2026-09-23T18:30:00Z","v":549,"vw":188.07995},{"c":188.05,"h":188.05,"l":188.05,"n":1,"o":188.05,"t":"2026-09-23T19:00:00Z","v":155,"vw":188.05},{"c":187.2719,"h":187.85,"l":187.2719,"n":7,"o":187.85,"t":"2026-09-24T13:30:00Z","v":1240,"vw":187.468369},{"c":187.48,"h":187.48,"l":187.48,"n":2,"o":187.48,"t":"2026-09-24T13:45:00Z","v":204,"vw":187.48},{"c":187.57,"h":187.57,"l":187.4001,"n":4,"o":187.4001,"t":"2026-09-24T14:15:00Z","v":635,"vw":187.42694},{"c":187.345,"h":187.345,"l":187.1722,"n":2,"o":187.1722,"t":"2026-09-24T14:45:00Z","v":364,"vw":187.2586},{"c":187.19,"h":187.19,"l":187.18,"n":22,"o":187.18,"t":"2026-09-24T15:00:00Z","v":2675,"vw":187.188824},{"c":186.94,"h":186.94,"l":186.94,"n":2,"o":186.94,"t":"2026-09-24T15:15:00Z","v":737,"vw":186.94},{"c":186.995,"h":186.995,"l":186.995,"n":2,"o":186.995,"t":"2026-09-24T15:30:00Z","v":187,"vw":186.995},{"c":187.77,"h":187.875,"l":187.77,"n":11,"o":187.875,"t":"2026-09-24T16:45:00Z","v":1878,"vw":187.846333},{"c":187.5,"h":187.525,"l":187.3435,"n":5,"o":187.3435,"t":"2026-09-24T18:15:00Z","v":836,"vw":187.460863},{"c":187.45,"h":187.45,"l":187.45,"n":1,"o":187.45,"t":"2026-09-24T19:15:00Z","v":234,"vw":187.45},{"c":188.45,"h":188.45,"l":188.45,"n":9,"o":188.45,"t":"2026-09-25T13:30:00Z","v":1163,"vw":188.45},{"c":187.61,"h":187.61,"l":187.6099,"n":6,"o":187.6099,"t":"2026-09-25T13:45:00Z","v":879,"vw":187.609923},{"c":187.335,"h":187.335,"l":187.335,"n":1,"o":187.335,"t":"2026-09-25T14:15:00Z","v":159,"vw":187.335},{"c":187.4358,"h":187.4358,"l":187.4358,"n":2,"o":187.4358,"t":"2026-09-25T14:45:00Z","v":196,"vw":187.4358},{"c":187.75,"h":187.75,"l":187.64,"n":12,"o":187.64,"t":"2026-09-25T15:15:00Z","v":1998,"vw":187.686254},{"c":187.555,"h":187.555,"l":187.555,"n":2,"o":187.555,"t":"2026-09-25T15:30:00Z","v":132,"vw":187.555},{"c":187.585,"h":187.585,"l":187.585,"n":4,"o":187.585,"t":"2026-09-25T15:45:00Z","v":146,"vw":187.585},{"c":188.355,"h":188.355,"l":188.355,"n":1,"o":188.355,"t":"2026-09-25T16:00:00Z","v":535,"vw":188.355},{"c":188.335,"h":188.335,"l":188.315,"n":3,"o":188.315,"t":"2026-09-25T16:15:00Z","v":280,"vw":188.32615},{"c":188.27,"h":188.2876,"l":188.27,"n":8,"o":188.2876,"t":"2026-09-25T16:45:00Z","v":562,"vw":188.281668},{"c":188.2137,"h":188.2137,"l":188.2137,"n":1,"o":188.2137,"t":"2026-09-25T17:30:00Z","v":300,"vw":188.2137},{"c":188.115,"h":188.115,"l":188.115,"n":4,"o":188.115,"t":"2026-09-25T17:45:00Z","v":139,"vw":188.115},{"c":188.125,"h":188.125,"l":188.125,"n":1,"o":188.125,"t":"2026-09-25T18:15:00Z","v":171,"vw":188.125},{"c":188.48,"h":188.569,"l":188.44,"n":16,"o":188.45,"t":"2026-09-25T19:45:00Z","v":1129,"vw":188.504551},{"c":186.89,"h":186.89,"l":186.89,"n":9,"o":186.89,"t":"2026-09-28T13:30:00Z","v":301,"vw":186.89},{"c":187.15,"h":187.29,"l":187.06,"n":8,"o":187.06,"t":"2026-09-28T13:45:00Z","v":685,"vw":187.173688},{"c":187.2807,"h":187.2807,"l":187.2807,"n":1,"o":187.2807,"t":"2026-09-28T14:30:00Z","v":129,"vw":187.2807},{"c":186.86,"h":186.86,"l":186.86,"n":2,"o":186.86,"t":"2026-09-28T14:45:00Z","v":105,"vw":186.86},{"c":186.62,"h":186.62,"l":186.62,"n":2,"o":186.62,"t":"2026-09-28T15:15:00Z","v":125,"vw":186.62},{"c":186.81,"h":186.81,"l":186.81,"n":1,"o":186.81,"t":"2026-09-28T15:30:00Z","v":200,"vw":186.81},{"c":187.48,"h":187.48,"l":186.73,"n":7,"o":186.73,"t":"2026-09-28T16:15:00Z","v":352,"vw":187.177248},{"c":187.2399,"h":187.24,"l":187.2399,"n":5,"o":187.24,"t":"2026-09-28T16:45:00Z","v":427,"vw":187.23995},{"c":187.14,"h":187.14,"l":187.14,"n":4,"o":187.14,"t":"2026-09-28T19:15:00Z","v":226,"vw":187.14},{"c":187.17,"h":187.17,"l":187.095,"n":5,"o":187.095,"t":"2026-09-28T19:30:00Z","v":358,"vw":187.136335},{"c":186.57,"h":187.24,"l":186.57,"n":9,"o":187.24,"t":"2026-09-29T13:30:00Z","v":950,"vw":187.160048},{"c":186.46,"h":186.46,"l":186.46,"n":1,"o":186.46,"t":"2026-09-29T13:45:00Z","v":200,"vw":186.46},{"c":186.63,"h":186.63,"l":186.5122,"n":3,"o":186.5122,"t":"2026-09-29T14:00:00Z","v":246,"vw":186.578553},{"c":186.595,"h":186.595,"l":186.595,"n":1,"o":186.595,"t":"2026-09-29T14:30:00Z","v":100,"vw":186.595},{"c":185.94,"h":185.94,"l":185.94,"n":1,"o":185.94,"t":"2026-09-29T15:15:00Z","v":2834,"vw":185.94},{"c":186.11,"h":186.11,"l":186.11,"n":1,"o":186.11,"t":"2026-09-29T15:30:00Z","v":200,"vw":186.11},{"c":186.12,"h":186.12,"l":186.12,"n":1,"o":186.12,"t":"2026-09-29T15:45:00Z","v":100,"vw":186.12},{"c":186.085,"h":186.085,"l":186.085,"n":5,"o":186.085,"t":"2026-09-29T16:00:00Z","v":364,"vw":186.085},{"c":186.065,"h":186.065,"l":186.065,"n":4,"o":186.065,"t":"2026-09-29T16:15:00Z","v":153,"vw":186.065},{"c":185.965,"h":185.965,"l":185.965,"n":1,"o":185.965,"t":"2026-09-29T17:45:00Z","v":107,"vw":185.965},{"c":186.59,"h":186.59,"l":186.59,"n":3,"o":186.59,"t":"2026-09-29T18:30:00Z","v":200,"vw":186.59},{"c":186.44,"h":186.44,"l":186.44,"n":2,"o":186.44,"t":"2026-09-29T18:45:00Z","v":255,"vw":186.44},{"c":186.45,"h":186.45,"l":186.45,"n":5,"o":186.45,"t":"2026-09-29T19:00:00Z","v":295,"vw":186.45},{"c":186.65,"h":186.65,"l":186.65,"n":16,"o":186.65,"t":"2026-09-29T19:45:00Z","v":534,"vw":186.65},{"c":186.65,"h":186.65,"l":186.65,"n":5,"o":186.65,"t":"2026-09-29T21:15:00Z","v":3989,"vw":186.65},{"c":186.6,"h":186.9,"l":186.6,"n":11,"o":186.9,"t":"2026-09-30T13:30:00Z","v":343,"vw":186.719277},{"c":186.785,"h":186.785,"l":186.785,"n":2,"o":186.785,"t":"2026-09-30T14:30:00Z","v":270,"vw":186.785},{"c":186.96,"h":187.03,"l":186.91,"n":17,"o":187.03,"t":"2026-09-30T14:45:00Z","v":1359,"vw":186.979098},{"c":186.19,"h":186.19,"l":186.19,"n":5,"o":186.19,"t":"2026-09-30T17:15:00Z","v":290,"vw":186.19},{"c":186.159,"h":186.159,"l":186.159,"n":1,"o":186.159,"t":"2026-09-30T18:30:00Z","v":101,"vw":186.159},{"c":185.91,"h":186.09,"l":185.91,"n":4,"o":186.09,"t":"2026-09-30T18:45:00Z","v":609,"vw":185.999244},{"c":186.09,"h":186.09,"l":186.0899,"n":10,"o":186.09,"t":"2026-09-30T19:00:00Z","v":809,"vw":186.089957},{"c":185.94,"h":185.94,"l":185.94,"n":7,"o":185.94,"t":"2026-09-30T19:30:00Z","v":234,"vw":185.94},{"c":185.385,"h":186.07,"l":185.385,"n":8,"o":186.07,"t":"2026-10-01T13:30:00Z","v":1013,"vw":185.777314},{"c":185.54,"h":185.54,"l":185.54,"n":2,"o":185.54,"t":"2026-10-01T13:45:00Z","v":101,"vw":185.54},{"c":184.98,"h":185.1,"l":184.95,"n":11,"o":185.1,"t":"2026-10-01T14:00:00Z","v":641,"vw":185.013708},{"c":184.915,"h":184.915,"l":184.915,"n":1,"o":184.915,"t":"2026-10-01T14:15:00Z","v":350,"vw":184.915},{"c":184.62,"h":184.62,"l":184.62,"n":5,"o":184.62,"t":"2026-10-01T14:45:00Z","v":348,"vw":184.62},{"c":184.59,"h":184.59,"l":184.59,"n":1,"o":184.59,"t":"2026-10-01T15:15:00Z","v":100,"vw":184.59},{"c":184.44,"h":184.49,"l":184.33,"n":6,"o":184.49,"t":"2026-10-01T15:30:00Z","v":515,"vw":184.406736},{"c":184.53,"h":184.53,"l":184.53,"n":2,"o":184.53,"t":"2026-10-01T16:15:00Z","v":4229,"vw":184.53},{"c":184.8,"h":184.82,"l":184.8,"n":4,"o":184.82,"t":"2026-10-01T16:30:00Z","v":779,"vw":184.812197},{"c":184.72,"h":184.72,"l":184.72,"n":1,"o":184.72,"t":"2026-10-01T17:00:00Z","v":650,"vw":184.72},{"c":185.255,"h":185.255,"l":185.18,"n":3,"o":185.18,"t":"2026-10-01T17:30:00Z","v":309,"vw":185.205},{"c":185.075,"h":185.075,"l":185.075,"n":2,"o":185.075,"t":"2026-10-01T19:00:00Z","v":174,"vw":185.075},{"c":185.16,"h":185.24,"l":185.16,"n":4,"o":185.24,"t":"2026-10-01T19:15:00Z","v":415,"vw":185.2},{"c":185.24,"h":185.24,"l":185.1,"n":9,"o":185.15,"t":"2026-10-01T19:30:00Z","v":4371,"vw":185.106259},{"c":185.27,"h":185.27,"l":185.27,"n":4,"o":185.27,"t":"2026-10-01T19:45:00Z","v":113,"vw":185.27},{"c":185.89,"h":186.63,"l":185.89,"n":11,"o":186.63,"t":"2026-10-02T13:30:00Z","v":652,"vw":186.464081},{"c":185.82,"h":185.82,"l":185.82,"n":1,"o":185.82,"t":"2026-10-02T13:45:00Z","v":200,"vw":185.82},{"c":185.775,"h":186,"l":185.775,"n":10,"o":186,"t":"2026-10-02T15:00:00Z","v":81176,"vw":185.929825},{"c":185.84,"h":185.84,"l":185.84,"n":1,"o":185.84,"t":"2026-10-02T15:30:00Z","v":100,"vw":185.84},{"c":185.68,"h":185.68,"l":185.68,"n":1,"o":185.68,"t":"2026-10-02T16:00:00Z","v":200,"vw":185.68},{"c":185.65,"h":185.65,"l":185.65,"n":1,"o":185.65,"t":"2026-10-02T16:15:00Z","v":2052,"vw":185.65},{"c":185.835,"h":185.835,"l":185.835,"n":1,"o":185.835,"t":"2026-10-02T17:15:00Z","v":155,"vw":185.835},{"c":185.678,"h":185.678,"l":185.678,"n":1,"o":185.678,"t":"2026-10-02T17:30:00Z","v":242,"vw":185.678},{"c":185.775,"h":185.775,"l":185.775,"n":1,"o":185.775,"t":"2026-10-02T17:45:00Z","v":100,"vw":185.775},{"c":185.849,"h":185.849,"l":185.849,"n":1,"o":185.849,"t":"2026-10-02T18:30:00Z","v":135,"vw":185.849},{"c":186.109,"h":186.109,"l":186.109,"n":3,"o":186.109,"t":"2026-10-02T19:30:00Z","v":203,"vw":186.109},{"c":185.72,"h":185.84,"l":185.72,"n":14,"o":185.84,"t":"2026-10-05T13:30:00Z","v":519,"vw":185.792381},{"c":185.62,"h":185.62,"l":185.62,"n":3,"o":185.62,"t":"2026-10-05T13:45:00Z","v":427,"vw":185.62},{"c":185.71,"h":185.71,"l":185.71,"n":2,"o":185.71,"t":"2026-10-05T14:00:00Z","v":104,"vw":185.71},{"c":186.22,"h":186.22,"l":186.22,"n":2,"o":186.22,"t":"2026-10-05T15:15:00Z","v":104,"vw":186.22},{"c":186.6206,"h":186.6206,"l":186.6206,"n":2,"o":186.6206,"t":"2026-10-05T16:45:00Z","v":708,"vw":186.6206},{"c":186.8517,"h":186.8517,"l":186.851,"n":3,"o":186.8517,"t":"2026-10-05T19:15:00Z","v":1264,"vw":186.851554},{"c":186.92,"h":186.92,"l":186.92,"n":3,"o":186.92,"t":"2026-10-05T19:30:00Z","v":199,"vw":186.92},{"c":186.57,"h":186.57,"l":186.57,"n":1,"o":186.57,"t":"2026-10-05T19:45:00Z","v":200,"vw":186.57},{"c":187.435,"h":187.68,"l":187.435,"n":6,"o":187.68,"t":"2026-10-06T13:30:00Z","v":803,"vw":187.640138},{"c":187.615,"h":187.615,"l":187.46,"n":2,"o":187.46,"t":"2026-10-06T13:45:00Z","v":340,"vw":187.523824},{"c":187.6628,"h":187.6628,"l":187.6628,"n":3,"o":187.6628,"t":"2026-10-06T14:15:00Z","v":104,"vw":187.6628},{"c":187.3,"h":187.58,"l":187.3,"n":4,"o":187.58,"t":"2026-10-06T14:30:00Z","v":307,"vw":187.440921},{"c":187.91,"h":187.91,"l":187.91,"n":2,"o":187.91,"t":"2026-10-06T16:00:00Z","v":115,"vw":187.91},{"c":187.885,"h":187.9,"l":187.885,"n":15,"o":187.9,"t":"2026-10-06T16:15:00Z","v":914,"vw":187.893671},{"c":187.45,"h":187.45,"l":187.45,"n":1,"o":187.45,"t":"2026-10-06T16:45:00Z","v":300,"vw":187.45},{"c":187.64,"h":187.64,"l":187.64,"n":1,"o":187.64,"t":"2026-10-06T18:00:00Z","v":136,"vw":187.64},{"c":187.56,"h":187.56,"l":187.56,"n":4,"o":187.56,"t":"2026-10-06T19:00:00Z","v":206,"vw":187.56},{"c":187.545,"h":187.545,"l":187.545,"n":1,"o":187.545,"t":"2026-10-06T19:15:00Z","v":127,"vw":187.545},{"c":187.3495,"h":187.3495,"l":187.3495,"n":2,"o":187.3495,"t":"2026-10-06T19:30:00Z","v":151,"vw":187.3495},{"c":187.655,"h":187.655,"l":187.3,"n":7,"o":187.41,"t":"2026-10-06T19:45:00Z","v":808,"vw":187.423434},{"c":187.39,"h":187.39,"l":187.39,"n":3,"o":187.39,"t":"2026-10-06T20:00:00Z","v":416,"vw":187.39},{"c":186.58,"h":186.58,"l":186.58,"n":4,"o":186.58,"t":"2026-10-07T13:30:00Z","v":1013,"vw":186.58},{"c":185.75,"h":185.75,"l":185.75,"n":3,"o":185.75,"t":"2026-10-07T13:45:00Z","v":212,"vw":185.75},{"c":185.85,"h":185.85,"l":185.85,"n":5,"o":185.85,"t":"2026-10-07T14:15:00Z","v":300,"vw":185.85},{"c":185.755,"h":185.755,"l":185.755,"n":2,"o":185.755,"t":"2026-10-07T14:30:00Z","v":106,"vw":185.755},{"c":186.1,"h":186.1,"l":185.99,"n":11,"o":185.99,"t":"2026-10-07T14:45:00Z","v":1106,"vw":186.072917},{"c":185.7595,"h":186.07,"l":185.7595,"n":6,"o":186.07,"t":"2026-10-07T15:00:00Z","v":468,"vw":185.997622},{"c":186.3769,"h":186.3769,"l":186.3769,"n":1,"o":186.3769,"t":"2026-10-07T16:00:00Z","v":167,"vw":186.3769},{"c":186.34,"h":186.34,"l":186.34,"n":1,"o":186.34,"t":"2026-10-07T16:30:00Z","v":100,"vw":186.34},{"c":186.345,"h":186.345,"l":186.345,"n":1,"o":186.345,"t":"2026-10-07T17:30:00Z","v":378,"vw":186.345},{"c":186.575,"h":186.575,"l":186.575,"n":3,"o":186.575,"t":"2026-10-07T18:00:00Z","v":110,"vw":186.575},{"c":186.29,"h":186.29,"l":186.29,"n":2,"o":186.29,"t":"2026-10-07T18:15:00Z","v":133,"vw":186.29},{"c":186.195,"h":186.24,"l":186.195,"n":3,"o":186.24,"t":"2026-10-07T19:15:00Z","v":410,"vw":186.219457},{"c":186.2101,"h":186.33,"l":186.2101,"n":6,"o":186.33,"t":"2026-10-07T19:30:00Z","v":418,"vw":186.246922},{"c":186.1,"h":186.1,"l":186.1,"n":5,"o":186.1,"t":"2026-10-08T13:30:00Z","v":152,"vw":186.1},{"c":185.72,"h":185.72,"l":185.72,"n":2,"o":185.72,"t":"2026-10-08T13:45:00Z","v":201,"vw":185.72},{"c":185.92,"h":185.92,"l":185.92,"n":5,"o":185.92,"t":"2026-10-08T14:15:00Z","v":304,"vw":185.92},{"c":185.805,"h":185.805,"l":185.72,"n":7,"o":185.72,"t":"2026-10-08T14:30:00Z","v":1075,"vw":185.757514},{"c":185.26,"h":185.4906,"l":185.26,"n":3,"o":185.4906,"t":"2026-10-08T15:00:00Z","v":1249,"vw":185.317096},{"c":185.16,"h":185.16,"l":185.16,"n":3,"o":185.16,"t":"2026-10-08T16:15:00Z","v":202,"vw":185.16},{"c":185.4,"h":185.4,"l":185.4,"n":3,"o":185.4,"t":"2026-10-08T16:30:00Z","v":189,"vw":185.4},{"c":185.9499,"h":185.95,"l":185.845,"n":5,"o":185.845,"t":"2026-10-08T18:00:00Z","v":1251,"vw":185.897349},{"c":186.24,"h":186.24,"l":186.235,"n":3,"o":186.235,"t":"2026-10-08T19:15:00Z","v":513,"vw":186.238819},{"c":186.38,"h":186.38,"l":186.37,"n":5,"o":186.37,"t":"2026-10-08T20:00:00Z","v":323,"vw":186.37625},{"c":186.42,"h":186.42,"l":186.42,"n":1,"o":186.42,"t":"2026-10-09T13:30:00Z","v":129,"vw":186.42},{"c":186.54,"h":186.54,"l":186.54,"n":1,"o":186.54,"t":"2026-10-09T13:45:00Z","v":200,"vw":186.54},{"c":186.7,"h":186.7,"l":186.7,"n":1,"o":186.7,"t":"2026-10-09T14:15:00Z","v":125,"vw":186.7},{"c":186.6967,"h":186.9225,"l":186.6967,"n":4,"o":186.9225,"t":"2026-10-09T15:15:00Z","v":333,"vw":186.768078},{"c":186.7248,"h":186.7248,"l":186.7248,"n":2,"o":186.7248,"t":"2026-10-09T15:45:00Z","v":151,"vw":186.7248},{"c":186.83,"h":186.83,"l":186.82,"n":8,"o":186.82,"t":"2026-10-09T16:30:00Z","v":495,"vw":186.826875},{"c":186.83,"h":186.83,"l":186.83,"n":10,"o":186.83,"t":"2026-10-09T17:45:00Z","v":563,"vw":186.83},{"c":187.025,"h":187.025,"l":187.025,"n":3,"o":187.025,"t":"2026-10-09T18:15:00Z","v":191,"vw":187.025},{"c":187.03,"h":187.105,"l":187.03,"n":3,"o":187.105,"t":"2026-10-09T19:15:00Z","v":309,"vw":187.080162},{"c":187.14,"h":187.33,"l":187.14,"n":5,"o":187.33,"t":"2026-10-12T13:30:00Z","v":378,"vw":187.226739},{"c":187.205,"h":187.205,"l":187.205,"n":1,"o":187.205,"t":"2026-10-12T13:45:00Z","v":100,"vw":187.205},{"c":187.215,"h":187.215,"l":187.215,"n":1,"o":187.215,"t":"2026-10-12T14:30:00Z","v":800,"vw":187.215},{"c":187.225,"h":187.225,"l":187.225,"n":1,"o":187.225,"t":"2026-10-12T15:15:00Z","v":404,"vw":187.225},{"c":187.27,"h":187.27,"l":187.27,"n":1,"o":187.27,"t":"2026-10-12T15:30:00Z","v":160,"vw":187.27},{"c":187.4299,"h":187.4299,"l":187.325,"n":3,"o":187.325,"t":"2026-10-12T16:00:00Z","v":410,"vw":187.3767},{"c":187.39,"h":187.39,"l":187.19,"n":8,"o":187.29,"t":"2026-10-12T16:15:00Z","v":2506,"vw":187.312683},{"c":187.215,"h":187.215,"l":187.215,"n":1,"o":187.215,"t":"2026-10-12T17:00:00Z","v":175,"vw":187.215},{"c":187.285,"h":187.35,"l":187.285,"n":6,"o":187.29,"t":"2026-10-12T18:00:00Z","v":902,"vw":187.303744},{"c":187.239,"h":187.239,"l":187.239,"n":1,"o":187.239,"t":"2026-10-12T18:15:00Z","v":103,"vw":187.239},{"c":187.25,"h":187.25,"l":187.23,"n":14,"o":187.23,"t":"2026-10-12T19:30:00Z","v":2133,"vw":187.245796},{"c":187.27,"h":187.28,"l":187.205,"n":21,"o":187.205,"t":"2026-10-12T19:45:00Z","v":1741,"vw":187.264412},{"c":187.89,"h":187.89,"l":187.65,"n":6,"o":187.65,"t":"2026-10-13T13:30:00Z","v":319,"vw":187.802381},{"c":187.378,"h":187.378,"l":187.378,"n":1,"o":187.378,"t":"2026-10-13T14:15:00Z","v":105,"vw":187.378},{"c":187.4697,"h":187.4697,"l":187.4697,"n":1,"o":187.4697,"t":"2026-10-13T15:00:00Z","v":144,"vw":187.4697},{"c":187.3895,"h":187.3895,"l":187.3895,"n":1,"o":187.3895,"t":"2026-10-13T15:45:00Z","v":266,"vw":187.3895},{"c":187.685,"h":187.6963,"l":187.685,"n":2,"o":187.6963,"t":"2026-10-13T18:45:00Z","v":517,"vw":187.688388},{"c":187.81,"h":187.81,"l":187.785,"n":4,"o":187.785,"t":"2026-10-13T19:00:00Z","v":498,"vw":187.800496},{"c":187.6758,"h":187.678,"l":187.6749,"n":11,"o":187.675,"t":"2026-10-13T19:45:00Z","v":900,"vw":187.675944},{"c":187.4,"h":188.45,"l":187.4,"n":6,"o":188.45,"t":"2026-10-14T11:45:00Z","v":206,"vw":187.919802},{"c":187.06,"h":187.06,"l":186.98,"n":2,"o":186.98,"t":"2026-10-14T13:30:00Z","v":319,"vw":187.030157},{"c":186.65,"h":186.65,"l":186.65,"n":3,"o":186.65,"t":"2026-10-14T14:00:00Z","v":215,"vw":186.65},{"c":186.8,"h":186.8,"l":186.67,"n":6,"o":186.67,"t":"2026-10-14T14:15:00Z","v":637,"vw":186.748632},{"c":186.805,"h":186.805,"l":186.805,"n":1,"o":186.805,"t":"2026-10-14T14:30:00Z","v":121,"vw":186.805},{"c":186.81,"h":186.81,"l":186.765,"n":4,"o":186.765,"t":"2026-10-14T14:45:00Z","v":793,"vw":186.779564},{"c":186.769,"h":186.82,"l":186.7684,"n":10,"o":186.82,"t":"2026-10-14T15:00:00Z","v":1054,"vw":186.806004},{"c":186.6,"h":186.71,"l":186.6,"n":8,"o":186.71,"t":"2026-10-14T16:00:00Z","v":360,"vw":186.636667},{"c":186.56,"h":186.56,"l":186.56,"n":1,"o":186.56,"t":"2026-10-14T16:30:00Z","v":530,"vw":186.56},{"c":186.605,"h":186.799,"l":186.605,"n":5,"o":186.725,"t":"2026-10-14T17:45:00Z","v":397,"vw":186.726568},{"c":186.66,"h":186.78,"l":186.66,"n":4,"o":186.78,"t":"2026-10-14T19:00:00Z","v":300,"vw":186.712174},{"c":186.91,"h":186.91,"l":186.651,"n":7,"o":186.651,"t":"2026-10-14T19:15:00Z","v":1340,"vw":186.689365},{"c":187.02,"h":187.02,"l":187.02,"n":4,"o":187.02,"t":"2026-10-14T19:30:00Z","v":250,"vw":187.02},{"c":186.93,"h":186.93,"l":186.7026,"n":8,"o":186.8,"t":"2026-10-14T19:45:00Z","v":544,"vw":186.774746},{"c":187.93,"h":187.93,"l":187.77,"n":10,"o":187.77,"t":"2026-10-15T13:30:00Z","v":1105,"vw":187.800858},{"c":187.9,"h":187.9,"l":187.9,"n":1,"o":187.9,"t":"2026-10-15T13:45:00Z","v":112,"vw":187.9},{"c":188.131,"h":188.131,"l":188.131,"n":1,"o":188.131,"t":"2026-10-15T14:00:00Z","v":100,"vw":188.131},{"c":188.545,"h":188.545,"l":188.46,"n":3,"o":188.46,"t":"2026-10-15T14:30:00Z","v":225,"vw":188.503692},{"c":188.755,"h":188.755,"l":188.62,"n":3,"o":188.62,"t":"2026-10-15T14:45:00Z","v":217,"vw":188.6825},{"c":189.03,"h":189.03,"l":188.765,"n":4,"o":188.765,"t":"2026-10-15T15:00:00Z","v":289,"vw":188.8975},{"c":189.01,"h":189.01,"l":188.95,"n":7,"o":188.95,"t":"2026-10-15T15:30:00Z","v":529,"vw":188.97},{"c":188.725,"h":188.725,"l":188.725,"n":2,"o":188.725,"t":"2026-10-15T16:00:00Z","v":398,"vw":188.725},{"c":188.73,"h":188.73,"l":188.73,"n":2,"o":188.73,"t":"2026-10-15T16:15:00Z","v":200,"vw":188.73},{"c":188.775,"h":188.8181,"l":188.74,"n":4,"o":188.74,"t":"2026-10-15T16:30:00Z","v":788,"vw":188.772821},{"c":188.74,"h":188.74,"l":188.74,"n":2,"o":188.74,"t":"2026-10-15T16:45:00Z","v":133,"vw":188.74},{"c":188.85,"h":188.85,"l":188.85,"n":3,"o":188.85,"t":"2026-10-15T17:00:00Z","v":200,"vw":188.85},{"c":188.85,"h":188.88,"l":188.85,"n":12,"o":188.88,"t":"2026-10-15T18:00:00Z","v":617,"vw":188.86},{"c":188.91,"h":188.91,"l":188.835,"n":6,"o":188.835,"t":"2026-10-15T18:30:00Z","v":486,"vw":188.868036},{"c":189.18,"h":189.18,"l":189.18,"n":1,"o":189.18,"t":"2026-10-15T19:00:00Z","v":101,"vw":189.18},{"c":189.06,"h":189.21,"l":189.06,"n":5,"o":189.21,"t":"2026-10-15T19:15:00Z","v":328,"vw":189.133171},{"c":189.16,"h":189.16,"l":189.08,"n":12,"o":189.09,"t":"2026-10-15T19:30:00Z","v":1958,"vw":189.101326},{"c":189.22,"h":189.22,"l":189.18,"n":10,"o":189.18,"t":"2026-10-15T19:45:00Z","v":360,"vw":189.203133},{"c":189.91,"h":189.91,"l":189.91,"n":4,"o":189.91,"t":"2026-10-16T13:30:00Z","v":261,"vw":189.91},{"c":190.06,"h":190.06,"l":190.06,"n":1,"o":190.06,"t":"2026-10-16T14:45:00Z","v":400,"vw":190.06},{"c":189.96,"h":189.96,"l":189.96,"n":17,"o":189.96,"t":"2026-10-16T15:00:00Z","v":1056,"vw":189.96},{"c":189.78,"h":189.78,"l":189.78,"n":11,"o":189.78,"t":"2026-10-16T15:15:00Z","v":420,"vw":189.78},{"c":189.53,"h":189.53,"l":189.53,"n":1,"o":189.53,"t":"2026-10-16T15:30:00Z","v":200,"vw":189.53},{"c":189.55,"h":189.55,"l":189.55,"n":1,"o":189.55,"t":"2026-10-16T15:45:00Z","v":600,"vw":189.55},{"c":188.68,"h":188.68,"l":188.68,"n":4,"o":188.68,"t":"2026-10-16T16:45:00Z","v":142,"vw":188.68},{"c":188.15,"h":188.15,"l":188.15,"n":1,"o":188.15,"t":"2026-10-16T17:15:00Z","v":270,"vw":188.15},{"c":188.49,"h":188.49,"l":188.49,"n":3,"o":188.49,"t":"2026-10-16T17:30:00Z","v":226,"vw":188.49},{"c":188.205,"h":188.205,"l":188.205,"n":2,"o":188.205,"t":"2026-10-16T18:00:00Z","v":529,"vw":188.205},{"c":188.19,"h":188.19,"l":188.185,"n":5,"o":188.185,"t":"2026-10-16T18:30:00Z","v":332,"vw":188.187179},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-16T23:15:00Z","v":200,"vw":188},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-19T12:45:00Z","v":926,"vw":187},{"c":188.2889,"h":188.2889,"l":187.5,"n":13,"o":188.23,"t":"2026-10-19T13:30:00Z","v":1498,"vw":188.009603},{"c":188.005,"h":188.005,"l":188.005,"n":1,"o":188.005,"t":"2026-10-19T14:00:00Z","v":132,"vw":188.005},{"c":188.17,"h":188.17,"l":188.17,"n":1,"o":188.17,"t":"2026-10-19T14:15:00Z","v":200,"vw":188.17},{"c":187.995,"h":187.995,"l":187.995,"n":1,"o":187.995,"t":"2026-10-19T14:30:00Z","v":265,"vw":187.995},{"c":188.095,"h":188.095,"l":188.095,"n":3,"o":188.095,"t":"2026-10-19T15:00:00Z","v":172,"vw":188.095},{"c":188.23,"h":188.29,"l":188.08,"n":20,"o":188.29,"t":"2026-10-19T16:00:00Z","v":2024,"vw":188.131204},{"c":188.09,"h":188.09,"l":188.09,"n":2,"o":188.09,"t":"2026-10-19T17:30:00Z","v":200,"vw":188.09},{"c":188.05,"h":188.05,"l":188.05,"n":2,"o":188.05,"t":"2026-10-19T18:30:00Z","v":185,"vw":188.05},{"c":188.19,"h":188.19,"l":188.14,"n":8,"o":188.14,"t":"2026-10-19T19:00:00Z","v":553,"vw":188.173113},{"c":188.215,"h":188.215,"l":188.215,"n":2,"o":188.215,"t":"2026-10-19T19:15:00Z","v":156,"vw":188.215},{"c":187.9,"h":187.9363,"l":187.8701,"n":17,"o":187.89,"t":"2026-10-19T19:45:00Z","v":1193,"vw":187.899283},{"c":187.89,"h":187.89,"l":187.89,"n":4,"o":187.89,"t":"2026-10-20T13:30:00Z","v":349,"vw":187.89},{"c":188.51,"h":188.51,"l":188.425,"n":2,"o":188.425,"t":"2026-10-20T13:45:00Z","v":454,"vw":188.462445},{"c":189.54,"h":189.54,"l":189.54,"n":1,"o":189.54,"t":"2026-10-20T14:30:00Z","v":100,"vw":189.54},{"c":189.08,"h":189.08,"l":189.08,"n":1,"o":189.08,"t":"2026-10-20T15:30:00Z","v":109,"vw":189.08},{"c":189.39,"h":189.39,"l":189.39,"n":1,"o":189.39,"t":"2026-10-20T16:45:00Z","v":130,"vw":189.39},{"c":189.09,"h":189.27,"l":189.09,"n":4,"o":189.27,"t":"2026-10-20T17:00:00Z","v":435,"vw":189.213619},{"c":189.5,"h":189.5,"l":189.5,"n":3,"o":189.5,"t":"2026-10-20T18:00:00Z","v":200,"vw":189.5},{"c":189.305,"h":189.409,"l":189.305,"n":3,"o":189.409,"t":"2026-10-20T18:30:00Z","v":381,"vw":189.374103},{"c":189.25,"h":189.25,"l":189.165,"n":8,"o":189.165,"t":"2026-10-20T19:30:00Z","v":412,"vw":189.190792},{"c":189.54,"h":189.7,"l":189.54,"n":6,"o":189.7,"t":"2026-10-21T13:30:00Z","v":898,"vw":189.654351},{"c":189.53,"h":189.53,"l":189.53,"n":4,"o":189.53,"t":"2026-10-21T14:30:00Z","v":116,"vw":189.53},{"c":189.46,"h":189.46,"l":189.46,"n":1,"o":189.46,"t":"2026-10-21T15:15:00Z","v":200,"vw":189.46},{"c":189.487,"h":189.487,"l":189.487,"n":1,"o":189.487,"t":"2026-10-21T15:45:00Z","v":102,"vw":189.487},{"c":190.117,"h":190.117,"l":189.77,"n":2,"o":189.77,"t":"2026-10-21T17:00:00Z","v":484,"vw":189.973612},{"c":189.79,"h":189.87,"l":189.76,"n":34,"o":189.85,"t":"2026-10-21T18:15:00Z","v":4432,"vw":189.849033},{"c":189.465,"h":189.465,"l":189.465,"n":6,"o":189.465,"t":"2026-10-21T19:30:00Z","v":369,"vw":189.465},{"c":189.72,"h":189.72,"l":189.61,"n":4,"o":189.61,"t":"2026-10-21T19:45:00Z","v":401,"vw":189.664862},{"c":188.86,"h":189.18,"l":188.86,"n":3,"o":189.18,"t":"2026-10-22T13:30:00Z","v":716,"vw":189.09049},{"c":188.77,"h":189.07,"l":188.77,"n":10,"o":189.07,"t":"2026-10-22T15:30:00Z","v":889,"vw":188.927585},{"c":189.369,"h":189.369,"l":189.369,"n":2,"o":189.369,"t":"2026-10-22T16:30:00Z","v":512,"vw":189.369},{"c":189.1,"h":189.15,"l":189.1,"n":2,"o":189.15,"t":"2026-10-22T16:45:00Z","v":356,"vw":189.130899},{"c":189.425,"h":189.539,"l":189.425,"n":3,"o":189.539,"t":"2026-10-22T17:45:00Z","v":560,"vw":189.4478},{"c":189.22,"h":189.55,"l":189.22,"n":15,"o":189.27,"t":"2026-10-22T18:00:00Z","v":1331,"vw":189.463636},{"c":189.56,"h":189.56,"l":189.56,"n":2,"o":189.56,"t":"2026-10-22T18:15:00Z","v":102,"vw":189.56},{"c":189.52,"h":189.52,"l":189.12,"n":39,"o":189.29,"t":"2026-10-22T18:45:00Z","v":9335,"vw":189.278975},{"c":189.275,"h":189.275,"l":189.275,"n":1,"o":189.275,"t":"2026-10-22T19:00:00Z","v":131,"vw":189.275},{"c":189.68,"h":189.68,"l":189.68,"n":1,"o":189.68,"t":"2026-10-22T19:15:00Z","v":137,"vw":189.68},{"c":189.42,"h":189.48,"l":188.88,"n":8,"o":189.48,"t":"2026-10-22T19:30:00Z","v":642,"vw":189.22852},{"c":189.57,"h":189.57,"l":189.57,"n":2,"o":189.57,"t":"2026-10-22T19:45:00Z","v":200,"vw":189.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0505515404516246,"strike":193.28256262599072,"iv":0.10495613923375298,"gamma":0.06201061074113854,"theta":-0.03981334698537346,"vega":0.1852824688927095,"rho":0.03854759996050342,"breakevenPct":2.497016946543084},{"delta":0.35,"premium":1.275078864353312,"strike":192.41640378548897,"iv":0.10266624605678233,"gamma":0.06732649842271293,"theta":-0.04190914826498422,"vega":0.19723690851735015,"rho":0.045539353355752175,"breakevenPct":2.1586015575215987},{"delta":0.4,"premium":1.5406732117812063,"strike":191.66900420757364,"iv":0.10239719495091164,"gamma":0.07036199158485273,"theta":-0.04429228611500702,"vega":0.20571346423562412,"rho":0.05254758631954334,"breakevenPct":1.9044832664314473},{"delta":0.45,"premium":1.8410390516039052,"strike":190.96792189679218,"iv":0.10324490934449093,"gamma":0.07168716875871688,"theta":-0.046570571827057185,"vega":0.2114513249651325,"rho":0.05967121299489266,"breakevenPct":1.693133579113408},{"delta":0.5,"premium":2.189714086471409,"strike":190.27057182705718,"iv":0.10422119944211994,"gamma":0.07140822873082288,"theta":-0.0481047419804742,"vega":0.21256708507670852,"rho":0.06690726515636586,"breakevenPct":1.5092320803341415},{"delta":0.55,"premium":2.564062500000001,"strike":189.5653409090909,"iv":0.10477386363636364,"gamma":0.07043068181818182,"theta":-0.04896079545454545,"vega":0.21073977272727273,"rho":0.07417928084172126,"breakevenPct":1.3347148869565053},{"delta":0.6,"premium":2.9897909967845657,"strike":188.83601286173632,"iv":0.10573794212218648,"gamma":0.06828327974276528,"theta":-0.0494475884244373,"vega":0.20611093247588427,"rho":0.08151380307843538,"breakevenPct":1.1745875282548661},{"delta":0.65,"premium":3.5524919614147907,"strike":188.032154340836,"iv":0.10935530546623794,"gamma":0.06329935691318328,"theta":-0.05017106109324759,"vega":0.19783118971061095,"rho":0.08900325714492285,"breakevenPct":1.0473939192920956},{"delta":0.7,"premium":4.4956238361266285,"strike":186.93482309124767,"iv":0.12056741154562384,"gamma":0.05389366852886406,"theta":-0.05242402234636872,"vega":0.1856854748603352,"rho":0.0966221407037862,"breakevenPct":0.966064620332133},{"delta":0.75,"premium":5.147392923649908,"strike":186.00372439478585,"iv":0.12010186219739293,"gamma":0.04951750465549348,"theta":-0.04991005586592179,"vega":0.16976368715083798,"rho":0.10397407551643661,"breakevenPct":0.8187379447737793},{"delta":0.8,"premium":6.410000000000001,"strike":184.55,"iv":0.129315,"gamma":0.040404999999999996,"theta":-0.048905,"vega":0.14920999999999998,"rho":0.11131520424529634,"breakevenPct":0.717937033356747},{"delta":0.85,"premium":8.745652173913046,"strike":182.08695652173913,"iv":0.1538239130434783,"gamma":0.029013043478260864,"theta":-0.04971304347826089,"vega":0.12438478260869568,"rho":0.11798870753609289,"breakevenPct":0.6507471015914505},{"delta":0.9,"premium":8.707615894039733,"strike":181.7814569536424,"iv":0.12659105960264902,"gamma":0.025958609271523183,"theta":-0.03778311258278146,"vega":0.093617880794702,"rho":0.12575656538043492,"breakevenPct":0.46955616158019386}],"put":[{"delta":0.2,"premium":0.9930435374959302,"strike":183.24058049994574,"iv":0.1635629331236965,"gamma":0.03216832882357383,"theta":-0.037498001965095056,"vega":0.14900303791140604,"rho":-0.034117212852160114,"breakevenPct":3.877272977228866},{"delta":0.25,"premium":1.200874270297305,"strike":185.14785297312747,"iv":0.1480337752239859,"gamma":0.04028723209595442,"theta":-0.03756319148241541,"vega":0.16917143002073345,"rho":-0.042507873354990205,"breakevenPct":2.980937272371907},{"delta":0.3,"premium":1.449043062200957,"strike":186.44019138755982,"iv":0.13948708133971294,"gamma":0.04658086124401913,"theta":-0.03833205741626794,"vega":0.18550622009569379,"rho":-0.05023417577406461,"breakevenPct":2.430211412013764},{"delta":0.35,"premium":1.7489436619718308,"strike":187.53521126760563,"iv":0.1357830985915493,"gamma":0.05091971830985915,"theta":-0.03892816901408451,"vega":0.19751267605633802,"rho":-0.05836357557246017,"breakevenPct":2.0108420487715146},{"delta":0.4,"premium":2.1007462686567164,"strike":188.50186567164178,"iv":0.1345988805970149,"gamma":0.053553917910447765,"theta":-0.03945055970149254,"vega":0.20596361940298508,"rho":-0.06637210941666287,"breakevenPct":1.6865510736433695},{"delta":0.45,"premium":2.4585753176043554,"strike":189.4228675136116,"iv":0.1324393829401089,"gamma":0.055784029038112526,"theta":-0.03875426497277677,"vega":0.2110377495462795,"rho":-0.07435288406162273,"breakevenPct":1.389517129851435},{"delta":0.5,"premium":2.824051724137931,"strike":190.31379310344826,"iv":0.12920965517241378,"gamma":0.05765103448275862,"theta":-0.03690965517241379,"vega":0.21271758620689654,"rho":-0.0823051438594602,"breakevenPct":1.1123797306152128},{"delta":0.55,"premium":3.258896797153026,"strike":191.1814946619217,"iv":0.12786334519572953,"gamma":0.057873309608540924,"theta":-0.03501886120996441,"vega":0.2111743772241993,"rho":-0.0901689338032401,"breakevenPct":0.8840784515679065},{"delta":0.6,"premium":3.7541710114702815,"strike":192.04171011470282,"iv":0.127444629822732,"gamma":0.05676704900938478,"theta":-0.03267017726798749,"vega":0.2062075078206465,"rho":-0.09795780138752226,"breakevenPct":0.6915976771833351},{"delta":0.65,"premium":3.806308654848801,"strike":192.563086548488,"iv":0.11300250260688216,"gamma":0.06135516162669447,"theta":-0.02479739311783107,"vega":0.19630135557872783,"rho":-0.10587250720108671,"breakevenPct":0.4441072972828943},{"delta":0.7,"premium":4.695217391304342,"strike":193.70434782608694,"iv":0.11956521739130424,"gamma":0.055057391304347884,"theta":-0.023482608695652142,"vega":0.18574608695652176,"rho":-0.11352943332066033,"breakevenPct":0.3110091230627029}]},"raw":{"call":[{"delta":0.3,"premium":1.0505515404516246,"strike":193.28256262599072,"iv":0.10495613923375298,"gamma":0.06201061074113854,"theta":-0.03981334698537346,"vega":0.1852824688927095,"rho":0.03854759996050342,"breakevenPct":2.497016946543084},{"delta":0.35,"premium":1.275078864353312,"strike":192.41640378548897,"iv":0.10266624605678233,"gamma":0.06732649842271293,"theta":-0.04190914826498422,"vega":0.19723690851735015,"rho":0.045539353355752175,"breakevenPct":2.1586015575215987},{"delta":0.4,"premium":1.5406732117812063,"strike":191.66900420757364,"iv":0.10239719495091164,"gamma":0.07036199158485273,"theta":-0.04429228611500702,"vega":0.20571346423562412,"rho":0.05254758631954334,"breakevenPct":1.9044832664314473},{"delta":0.45,"premium":1.8410390516039052,"strike":190.96792189679218,"iv":0.10324490934449093,"gamma":0.07168716875871688,"theta":-0.046570571827057185,"vega":0.2114513249651325,"rho":0.05967121299489266,"breakevenPct":1.693133579113408},{"delta":0.5,"premium":2.189714086471409,"strike":190.27057182705718,"iv":0.10422119944211994,"gamma":0.07140822873082288,"theta":-0.0481047419804742,"vega":0.21256708507670852,"rho":0.06690726515636586,"breakevenPct":1.5092320803341415},{"delta":0.55,"premium":2.564062500000001,"strike":189.5653409090909,"iv":0.10477386363636364,"gamma":0.07043068181818182,"theta":-0.04896079545454545,"vega":0.21073977272727273,"rho":0.07417928084172126,"breakevenPct":1.3347148869565053},{"delta":0.6,"premium":2.9897909967845657,"strike":188.83601286173632,"iv":0.10573794212218648,"gamma":0.06828327974276528,"theta":-0.0494475884244373,"vega":0.20611093247588427,"rho":0.08151380307843538,"breakevenPct":1.1745875282548661},{"delta":0.65,"premium":3.5524919614147907,"strike":188.032154340836,"iv":0.10935530546623794,"gamma":0.06329935691318328,"theta":-0.05017106109324759,"vega":0.19783118971061095,"rho":0.08900325714492285,"breakevenPct":1.0473939192920956},{"delta":0.7,"premium":4.4956238361266285,"strike":186.93482309124767,"iv":0.12056741154562384,"gamma":0.05389366852886406,"theta":-0.05242402234636872,"vega":0.1856854748603352,"rho":0.0966221407037862,"breakevenPct":0.966064620332133},{"delta":0.75,"premium":5.147392923649908,"strike":186.00372439478585,"iv":0.12010186219739293,"gamma":0.04951750465549348,"theta":-0.04991005586592179,"vega":0.16976368715083798,"rho":0.10397407551643661,"breakevenPct":0.8187379447737793},{"delta":0.8,"premium":6.410000000000001,"strike":184.55,"iv":0.129315,"gamma":0.040404999999999996,"theta":-0.048905,"vega":0.14920999999999998,"rho":0.11131520424529634,"breakevenPct":0.717937033356747},{"delta":0.85,"premium":8.745652173913046,"strike":182.08695652173913,"iv":0.1538239130434783,"gamma":0.029013043478260864,"theta":-0.04971304347826089,"vega":0.12438478260869568,"rho":0.11798870753609289,"breakevenPct":0.6507471015914505},{"delta":0.9,"premium":8.707615894039733,"strike":181.7814569536424,"iv":0.12659105960264902,"gamma":0.025958609271523183,"theta":-0.03778311258278146,"vega":0.093617880794702,"rho":0.12575656538043492,"breakevenPct":0.46955616158019386}],"put":[{"delta":0.2,"premium":0.9930435374959302,"strike":183.24058049994574,"iv":0.1635629331236965,"gamma":0.03216832882357383,"theta":-0.037498001965095056,"vega":0.14900303791140604,"rho":-0.034117212852160114,"breakevenPct":3.877272977228866},{"delta":0.25,"premium":1.200874270297305,"strike":185.14785297312747,"iv":0.1480337752239859,"gamma":0.04028723209595442,"theta":-0.03756319148241541,"vega":0.16917143002073345,"rho":-0.042507873354990205,"breakevenPct":2.980937272371907},{"delta":0.3,"premium":1.449043062200957,"strike":186.44019138755982,"iv":0.13948708133971294,"gamma":0.04658086124401913,"theta":-0.03833205741626794,"vega":0.18550622009569379,"rho":-0.05023417577406461,"breakevenPct":2.430211412013764},{"delta":0.35,"premium":1.7489436619718308,"strike":187.53521126760563,"iv":0.1357830985915493,"gamma":0.05091971830985915,"theta":-0.03892816901408451,"vega":0.19751267605633802,"rho":-0.05836357557246017,"breakevenPct":2.0108420487715146},{"delta":0.4,"premium":2.1007462686567164,"strike":188.50186567164178,"iv":0.1345988805970149,"gamma":0.053553917910447765,"theta":-0.03945055970149254,"vega":0.20596361940298508,"rho":-0.06637210941666287,"breakevenPct":1.6865510736433695},{"delta":0.45,"premium":2.4585753176043554,"strike":189.4228675136116,"iv":0.1324393829401089,"gamma":0.055784029038112526,"theta":-0.03875426497277677,"vega":0.2110377495462795,"rho":-0.07435288406162273,"breakevenPct":1.389517129851435},{"delta":0.5,"premium":2.824051724137931,"strike":190.31379310344826,"iv":0.12920965517241378,"gamma":0.05765103448275862,"theta":-0.03690965517241379,"vega":0.21271758620689654,"rho":-0.0823051438594602,"breakevenPct":1.1123797306152128},{"delta":0.55,"premium":3.258896797153026,"strike":191.1814946619217,"iv":0.12786334519572953,"gamma":0.057873309608540924,"theta":-0.03501886120996441,"vega":0.2111743772241993,"rho":-0.0901689338032401,"breakevenPct":0.8840784515679065},{"delta":0.6,"premium":3.7541710114702815,"strike":192.04171011470282,"iv":0.127444629822732,"gamma":0.05676704900938478,"theta":-0.03267017726798749,"vega":0.2062075078206465,"rho":-0.09795780138752226,"breakevenPct":0.6915976771833351},{"delta":0.65,"premium":3.806308654848801,"strike":192.563086548488,"iv":0.11300250260688216,"gamma":0.06135516162669447,"theta":-0.02479739311783107,"vega":0.19630135557872783,"rho":-0.10587250720108671,"breakevenPct":0.4441072972828943},{"delta":0.7,"premium":4.695217391304342,"strike":193.70434782608694,"iv":0.11956521739130424,"gamma":0.055057391304347884,"theta":-0.023482608695652142,"vega":0.18574608695652176,"rho":-0.11352943332066033,"breakevenPct":0.3110091230627029}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}