{"symbol":"FAD","url":"https://intraalpha.com/companies/FAD","capturedAt":"2026-10-22T16:16:59.596Z","state":"ready","quote":{"symbol":"FAD","last_price":177.09,"prev_close":180.4,"regular_close":177.09,"change":-3.31,"change_pct":-1.8348,"regular_change":-3.31,"regular_change_pct":-1.8348,"extended_change":0,"extended_change_pct":0,"bid":176.92,"ask":177.23,"bid_size":100,"ask_size":200,"volume":3587,"vwap":177.307167,"open":178.06,"high":178.06,"low":176.44,"close":177.09,"trade_count":88,"last_trade_at":"2026-10-22T16:03:44.933814636Z","last_quote_at":"2026-10-22T16:15:20.015002553Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:16:57.048695136-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":597500000,"net_expense_ratio":0.0063,"portfolio_turnover":1.06,"dividend_yield":0.001,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:16:59.211641+00:00"},"optionObservedAt":"2026-10-22T16:02:00.986Z","bars":[{"c":176.95,"h":176.95,"l":176.95,"n":5,"o":176.95,"t":"2026-10-15T13:30:00Z","v":491,"vw":176.95},{"c":176.815,"h":176.815,"l":176.815,"n":2,"o":176.815,"t":"2026-10-15T14:05:00Z","v":291,"vw":176.815},{"c":177.03,"h":177.03,"l":177.03,"n":2,"o":177.03,"t":"2026-10-15T14:15:00Z","v":153,"vw":177.03},{"c":176.675,"h":176.675,"l":176.675,"n":2,"o":176.675,"t":"2026-10-15T14:35:00Z","v":252,"vw":176.675},{"c":178.1,"h":178.1,"l":178.1,"n":3,"o":178.1,"t":"2026-10-15T15:05:00Z","v":330,"vw":178.1},{"c":178.67,"h":178.67,"l":178.64,"n":2,"o":178.64,"t":"2026-10-15T15:20:00Z","v":354,"vw":178.661525},{"c":178.42,"h":178.65,"l":178.42,"n":18,"o":178.57,"t":"2026-10-15T16:00:00Z","v":1866,"vw":178.586153},{"c":178.3,"h":178.3,"l":178.3,"n":1,"o":178.3,"t":"2026-10-15T16:40:00Z","v":100,"vw":178.3},{"c":178.022,"h":178.022,"l":178.022,"n":2,"o":178.022,"t":"2026-10-15T16:50:00Z","v":225,"vw":178.022},{"c":178.09,"h":178.09,"l":178.09,"n":1,"o":178.09,"t":"2026-10-15T16:55:00Z","v":124,"vw":178.09},{"c":178.2946,"h":178.32,"l":178.2946,"n":4,"o":178.32,"t":"2026-10-15T17:25:00Z","v":318,"vw":178.311533},{"c":178.78,"h":178.78,"l":178.65,"n":3,"o":178.65,"t":"2026-10-15T17:55:00Z","v":600,"vw":178.715109},{"c":178.55,"h":178.55,"l":178.55,"n":1,"o":178.55,"t":"2026-10-15T18:00:00Z","v":100,"vw":178.55},{"c":178.42,"h":178.42,"l":178.42,"n":2,"o":178.42,"t":"2026-10-15T18:35:00Z","v":204,"vw":178.42},{"c":178.36,"h":178.36,"l":178.36,"n":1,"o":178.36,"t":"2026-10-15T18:45:00Z","v":106,"vw":178.36},{"c":178.97,"h":178.97,"l":178.97,"n":4,"o":178.97,"t":"2026-10-15T19:00:00Z","v":457,"vw":178.97},{"c":179.18,"h":179.18,"l":179.18,"n":1,"o":179.18,"t":"2026-10-15T19:10:00Z","v":100,"vw":179.18},{"c":179.47,"h":179.47,"l":179.19,"n":4,"o":179.19,"t":"2026-10-15T19:15:00Z","v":389,"vw":179.276687},{"c":179.659,"h":179.659,"l":179.6578,"n":2,"o":179.6578,"t":"2026-10-15T19:20:00Z","v":200,"vw":179.6584},{"c":179.665,"h":179.665,"l":179.665,"n":1,"o":179.665,"t":"2026-10-15T19:30:00Z","v":112,"vw":179.665},{"c":179.85,"h":179.85,"l":179.85,"n":4,"o":179.85,"t":"2026-10-15T19:45:00Z","v":113,"vw":179.85},{"c":179.78,"h":179.78,"l":179.56,"n":10,"o":179.56,"t":"2026-10-15T19:55:00Z","v":435,"vw":179.658655},{"c":180.29,"h":180.29,"l":180.29,"n":4,"o":180.29,"t":"2026-10-16T13:30:00Z","v":385,"vw":180.29},{"c":177.87,"h":177.87,"l":177.87,"n":4,"o":177.87,"t":"2026-10-16T14:10:00Z","v":134,"vw":177.87},{"c":178.05,"h":178.05,"l":178.05,"n":4,"o":178.05,"t":"2026-10-16T14:25:00Z","v":201,"vw":178.05},{"c":178.23,"h":178.23,"l":178.23,"n":1,"o":178.23,"t":"2026-10-16T14:45:00Z","v":139,"vw":178.23},{"c":178.13,"h":178.28,"l":178.13,"n":9,"o":178.24,"t":"2026-10-16T14:50:00Z","v":735,"vw":178.183333},{"c":177.75,"h":177.75,"l":177.75,"n":1,"o":177.75,"t":"2026-10-16T15:00:00Z","v":100,"vw":177.75},{"c":177.24,"h":177.33,"l":177.24,"n":7,"o":177.33,"t":"2026-10-16T15:05:00Z","v":325,"vw":177.3},{"c":176.93,"h":176.93,"l":176.93,"n":4,"o":176.93,"t":"2026-10-16T15:20:00Z","v":136,"vw":176.93},{"c":176.845,"h":176.845,"l":176.845,"n":1,"o":176.845,"t":"2026-10-16T15:30:00Z","v":240,"vw":176.845},{"c":176.76,"h":176.865,"l":176.76,"n":3,"o":176.865,"t":"2026-10-16T15:40:00Z","v":259,"vw":176.823333},{"c":176.94,"h":176.94,"l":176.93,"n":2,"o":176.93,"t":"2026-10-16T15:45:00Z","v":200,"vw":176.935},{"c":176.63,"h":176.63,"l":176.63,"n":1,"o":176.63,"t":"2026-10-16T15:50:00Z","v":100,"vw":176.63},{"c":176.32,"h":176.47,"l":176.32,"n":6,"o":176.47,"t":"2026-10-16T16:15:00Z","v":483,"vw":176.393469},{"c":176.24,"h":176.28,"l":176.24,"n":9,"o":176.27,"t":"2026-10-16T16:25:00Z","v":976,"vw":176.25951},{"c":176.21,"h":176.21,"l":176.21,"n":3,"o":176.21,"t":"2026-10-16T16:30:00Z","v":213,"vw":176.21},{"c":175.84,"h":175.84,"l":175.84,"n":4,"o":175.84,"t":"2026-10-16T16:45:00Z","v":360,"vw":175.84},{"c":175.675,"h":175.675,"l":175.675,"n":1,"o":175.675,"t":"2026-10-16T17:40:00Z","v":100,"vw":175.675},{"c":174.775,"h":174.775,"l":174.775,"n":2,"o":174.775,"t":"2026-10-16T18:00:00Z","v":130,"vw":174.775},{"c":174.68,"h":174.7,"l":174.6701,"n":24,"o":174.7,"t":"2026-10-16T18:05:00Z","v":3109,"vw":174.677749},{"c":175.05,"h":175.05,"l":175.05,"n":5,"o":175.05,"t":"2026-10-16T18:10:00Z","v":337,"vw":175.05},{"c":174.91,"h":174.91,"l":174.91,"n":2,"o":174.91,"t":"2026-10-16T18:15:00Z","v":108,"vw":174.91},{"c":175.2268,"h":175.2268,"l":175.2268,"n":5,"o":175.2268,"t":"2026-10-16T19:25:00Z","v":350,"vw":175.2268},{"c":174.87,"h":174.87,"l":174.87,"n":2,"o":174.87,"t":"2026-10-16T19:30:00Z","v":200,"vw":174.87},{"c":174.8995,"h":174.8995,"l":174.8995,"n":3,"o":174.8995,"t":"2026-10-16T19:35:00Z","v":161,"vw":174.8995},{"c":174.7247,"h":174.7247,"l":174.7247,"n":1,"o":174.7247,"t":"2026-10-16T19:45:00Z","v":129,"vw":174.7247},{"c":177.1,"h":177.1,"l":177.1,"n":4,"o":177.1,"t":"2026-10-19T13:30:00Z","v":366,"vw":177.1},{"c":176.56,"h":176.56,"l":176.56,"n":2,"o":176.56,"t":"2026-10-19T14:40:00Z","v":317,"vw":176.56},{"c":177.56,"h":177.56,"l":177.56,"n":5,"o":177.56,"t":"2026-10-19T15:35:00Z","v":148,"vw":177.56},{"c":176.54,"h":176.54,"l":176.54,"n":9,"o":176.54,"t":"2026-10-19T17:05:00Z","v":600,"vw":176.54},{"c":176.535,"h":176.535,"l":176.535,"n":2,"o":176.535,"t":"2026-10-19T17:40:00Z","v":105,"vw":176.535},{"c":176.58,"h":176.58,"l":176.43,"n":2,"o":176.43,"t":"2026-10-19T18:05:00Z","v":312,"vw":176.478077},{"c":176.34,"h":176.43,"l":176.34,"n":3,"o":176.43,"t":"2026-10-19T18:25:00Z","v":223,"vw":176.385},{"c":176.59,"h":176.59,"l":176.59,"n":2,"o":176.59,"t":"2026-10-19T19:10:00Z","v":119,"vw":176.59},{"c":176.8,"h":176.8,"l":176.8,"n":1,"o":176.8,"t":"2026-10-19T19:30:00Z","v":1900,"vw":176.8},{"c":176.375,"h":176.375,"l":176.375,"n":2,"o":176.375,"t":"2026-10-19T19:55:00Z","v":163,"vw":176.375},{"c":176.42,"h":176.42,"l":176.42,"n":2,"o":176.42,"t":"2026-10-19T20:00:00Z","v":134,"vw":176.42},{"c":176.315,"h":176.45,"l":176.295,"n":7,"o":176.45,"t":"2026-10-20T13:30:00Z","v":1382,"vw":176.376958},{"c":176.13,"h":176.13,"l":176.13,"n":2,"o":176.13,"t":"2026-10-20T13:35:00Z","v":175,"vw":176.13},{"c":176.25,"h":176.25,"l":175.9101,"n":2,"o":175.9101,"t":"2026-10-20T13:45:00Z","v":213,"vw":176.069677},{"c":176.825,"h":176.825,"l":176.825,"n":1,"o":176.825,"t":"2026-10-20T13:55:00Z","v":108,"vw":176.825},{"c":177.3232,"h":177.3232,"l":177.29,"n":6,"o":177.29,"t":"2026-10-20T14:10:00Z","v":379,"vw":177.301067},{"c":178.625,"h":178.625,"l":178.625,"n":2,"o":178.625,"t":"2026-10-20T15:25:00Z","v":276,"vw":178.625},{"c":178.55,"h":178.55,"l":178.55,"n":4,"o":178.55,"t":"2026-10-20T15:45:00Z","v":136,"vw":178.55},{"c":178.485,"h":178.6,"l":178.485,"n":4,"o":178.6,"t":"2026-10-20T15:50:00Z","v":426,"vw":178.572619},{"c":178.49,"h":178.49,"l":178.49,"n":1,"o":178.49,"t":"2026-10-20T16:00:00Z","v":100,"vw":178.49},{"c":178.46,"h":178.46,"l":178.36,"n":2,"o":178.36,"t":"2026-10-20T16:45:00Z","v":848,"vw":178.41},{"c":178.53,"h":178.53,"l":178.53,"n":2,"o":178.53,"t":"2026-10-20T16:50:00Z","v":154,"vw":178.53},{"c":178.2351,"h":178.2351,"l":178.2351,"n":2,"o":178.2351,"t":"2026-10-20T17:00:00Z","v":437,"vw":178.2351},{"c":178.56,"h":178.685,"l":178.56,"n":2,"o":178.685,"t":"2026-10-20T17:55:00Z","v":246,"vw":178.625041},{"c":178.78,"h":178.78,"l":178.78,"n":1,"o":178.78,"t":"2026-10-20T18:00:00Z","v":100,"vw":178.78},{"c":178.7,"h":178.7,"l":178.7,"n":1,"o":178.7,"t":"2026-10-20T18:20:00Z","v":100,"vw":178.7},{"c":178.39,"h":178.605,"l":178.39,"n":13,"o":178.56,"t":"2026-10-20T18:40:00Z","v":1522,"vw":178.518542},{"c":178.58,"h":178.58,"l":178.58,"n":1,"o":178.58,"t":"2026-10-20T18:45:00Z","v":148,"vw":178.58},{"c":178.4,"h":178.4,"l":178.4,"n":6,"o":178.4,"t":"2026-10-20T19:45:00Z","v":1587,"vw":178.4},{"c":178.6895,"h":178.6895,"l":178.6895,"n":4,"o":178.6895,"t":"2026-10-20T19:50:00Z","v":620,"vw":178.6895},{"c":178.71,"h":178.71,"l":178.71,"n":1,"o":178.71,"t":"2026-10-20T19:55:00Z","v":100,"vw":178.71},{"c":178.66,"h":178.66,"l":178.66,"n":4,"o":178.66,"t":"2026-10-20T20:00:00Z","v":164,"vw":178.66},{"c":180.07,"h":180.07,"l":180.07,"n":1,"o":180.07,"t":"2026-10-21T13:30:00Z","v":571,"vw":180.07},{"c":180.05,"h":180.05,"l":180.02,"n":10,"o":180.035,"t":"2026-10-21T13:40:00Z","v":872,"vw":180.040625},{"c":180.25,"h":180.25,"l":180.25,"n":3,"o":180.25,"t":"2026-10-21T15:00:00Z","v":123,"vw":180.25},{"c":180.3372,"h":180.3372,"l":180.3372,"n":2,"o":180.3372,"t":"2026-10-21T16:20:00Z","v":1321,"vw":180.3372},{"c":180.425,"h":180.425,"l":180.425,"n":2,"o":180.425,"t":"2026-10-21T16:35:00Z","v":132,"vw":180.425},{"c":180.9045,"h":180.9045,"l":180.9045,"n":1,"o":180.9045,"t":"2026-10-21T17:20:00Z","v":204,"vw":180.9045},{"c":180.78,"h":180.78,"l":180.78,"n":1,"o":180.78,"t":"2026-10-21T17:25:00Z","v":110,"vw":180.78},{"c":180.34,"h":180.675,"l":180.34,"n":16,"o":180.675,"t":"2026-10-21T18:55:00Z","v":1001,"vw":180.51913},{"c":180.155,"h":180.155,"l":180.155,"n":5,"o":180.155,"t":"2026-10-21T19:00:00Z","v":318,"vw":180.155},{"c":180.19,"h":180.19,"l":180.19,"n":1,"o":180.19,"t":"2026-10-21T19:15:00Z","v":175,"vw":180.19},{"c":180.235,"h":180.235,"l":180.02,"n":2,"o":180.02,"t":"2026-10-21T19:20:00Z","v":365,"vw":180.114836},{"c":180.496,"h":180.496,"l":180.496,"n":3,"o":180.496,"t":"2026-10-21T19:30:00Z","v":216,"vw":180.496},{"c":180.5165,"h":180.5165,"l":180.5165,"n":1,"o":180.5165,"t":"2026-10-21T19:40:00Z","v":132,"vw":180.5165},{"c":180.555,"h":180.7,"l":180.555,"n":17,"o":180.555,"t":"2026-10-21T19:50:00Z","v":1941,"vw":180.621643},{"c":180.41,"h":180.41,"l":180.41,"n":7,"o":180.41,"t":"2026-10-21T19:55:00Z","v":332,"vw":180.41},{"c":180.4,"h":180.4,"l":180.4,"n":3,"o":180.4,"t":"2026-10-21T20:00:00Z","v":193,"vw":180.4},{"c":177.83,"h":178.06,"l":177.83,"n":5,"o":178.06,"t":"2026-10-22T13:30:00Z","v":909,"vw":178.023827},{"c":178.01,"h":178.01,"l":178.01,"n":3,"o":178.01,"t":"2026-10-22T13:45:00Z","v":160,"vw":178.01},{"c":177.6,"h":177.6,"l":177.6,"n":1,"o":177.6,"t":"2026-10-22T14:15:00Z","v":100,"vw":177.6},{"c":176.44,"h":176.44,"l":176.44,"n":1,"o":176.44,"t":"2026-10-22T14:35:00Z","v":263,"vw":176.44},{"c":176.6,"h":176.6,"l":176.6,"n":6,"o":176.6,"t":"2026-10-22T14:40:00Z","v":228,"vw":176.6},{"c":176.47,"h":176.47,"l":176.47,"n":2,"o":176.47,"t":"2026-10-22T14:45:00Z","v":139,"vw":176.47},{"c":177.09,"h":177.09,"l":176.96,"n":11,"o":176.96,"t":"2026-10-22T16:00:00Z","v":1075,"vw":177.0575}],"history":[{"c":136.83,"h":136.9199,"l":136.83,"n":61,"o":136.9199,"t":"2024-10-21T04:00:00Z","v":968,"vw":136.9199},{"c":135.93,"h":136.37,"l":135.9177,"n":92,"o":135.9576,"t":"2024-10-22T04:00:00Z","v":3733,"vw":136.029273},{"c":135.28,"h":136.01,"l":134.6063,"n":106,"o":135.39,"t":"2024-10-23T04:00:00Z","v":7201,"vw":135.22475},{"c":135.4315,"h":135.84,"l":134.86,"n":98,"o":135.44,"t":"2024-10-24T04:00:00Z","v":20149,"vw":135.559922},{"c":134.8099,"h":135.4501,"l":134.8099,"n":50,"o":135.4501,"t":"2024-10-25T04:00:00Z","v":2936,"vw":135.388867},{"c":136.39,"h":136.46,"l":136.0256,"n":49,"o":136.0256,"t":"2024-10-28T04:00:00Z","v":2843,"vw":136.327997},{"c":136.16,"h":136.47,"l":136.0301,"n":141,"o":136.06,"t":"2024-10-29T04:00:00Z","v":4613,"vw":136.255052},{"c":136.0113,"h":136.345,"l":136.01,"n":39,"o":136.0611,"t":"2024-10-30T04:00:00Z","v":1084,"vw":136.186105},{"c":134.12,"h":135.35,"l":134.12,"n":41,"o":135.35,"t":"2024-10-31T04:00:00Z","v":1973,"vw":134.857535},{"c":134.4086,"h":135.29,"l":134.23,"n":56,"o":135.29,"t":"2024-11-01T04:00:00Z","v":2422,"vw":134.805489},{"c":134.6344,"h":135.24,"l":134.5807,"n":60,"o":134.85,"t":"2024-11-04T05:00:00Z","v":2907,"vw":134.903876},{"c":137.5,"h":137.5,"l":134.96,"n":79,"o":134.96,"t":"2024-11-05T05:00:00Z","v":3138,"vw":136.611152},{"c":142.33,"h":142.59,"l":140.64,"n":61,"o":141.46,"t":"2024-11-06T05:00:00Z","v":2557,"vw":141.574658},{"c":143.52,"h":143.52,"l":142.99,"n":113,"o":142.99,"t":"2024-11-07T05:00:00Z","v":2452,"vw":143.19505},{"c":145.445,"h":145.61,"l":144.349,"n":61,"o":144.4284,"t":"2024-11-08T05:00:00Z","v":1973,"vw":144.99083},{"c":147.1616,"h":147.3214,"l":146.763,"n":62,"o":146.99,"t":"2024-11-11T05:00:00Z","v":3724,"vw":147.188989},{"c":145.89,"h":145.89,"l":145.45,"n":56,"o":145.64,"t":"2024-11-12T05:00:00Z","v":1968,"vw":145.597703},{"c":145.0061,"h":146.8498,"l":145.0061,"n":70,"o":146.8498,"t":"2024-11-13T05:00:00Z","v":3983,"vw":145.871803},{"c":142.9384,"h":144.346,"l":142.9384,"n":47,"o":144.346,"t":"2024-11-14T05:00:00Z","v":1442,"vw":144.077792},{"c":141.6507,"h":142.61,"l":141.25,"n":48,"o":142.61,"t":"2024-11-15T05:00:00Z","v":2768,"vw":141.640241},{"c":142.3587,"h":142.9124,"l":141.84,"n":68,"o":142.04,"t":"2024-11-18T05:00:00Z","v":3005,"vw":142.321062},{"c":143.89,"h":143.89,"l":141.87,"n":46,"o":141.87,"t":"2024-11-19T05:00:00Z","v":1740,"vw":143.325432},{"c":144.04,"h":144.43,"l":142.9701,"n":69,"o":144.43,"t":"2024-11-20T05:00:00Z","v":1808,"vw":143.502495},{"c":146.35,"h":146.8928,"l":144.55,"n":90,"o":144.55,"t":"2024-11-21T05:00:00Z","v":18557,"vw":146.686469},{"c":148.3828,"h":148.3868,"l":146.85,"n":106,"o":146.85,"t":"2024-11-22T05:00:00Z","v":10219,"vw":147.494128},{"c":149.48,"h":150.1,"l":149.04,"n":71,"o":150.02,"t":"2024-11-25T05:00:00Z","v":2988,"vw":149.538659},{"c":149.5,"h":149.542,"l":149.27,"n":51,"o":149.36,"t":"2024-11-26T05:00:00Z","v":2484,"vw":149.404584},{"c":149.1037,"h":150.3,"l":148.6501,"n":75,"o":150.3,"t":"2024-11-27T05:00:00Z","v":4437,"vw":149.101344},{"c":149.7822,"h":150.2199,"l":149.7822,"n":71,"o":150.2199,"t":"2024-11-29T05:00:00Z","v":2107,"vw":149.995984},{"c":149,"h":150.2,"l":148.9728,"n":89,"o":150.2,"t":"2024-12-02T05:00:00Z","v":29319,"vw":149.02468},{"c":148.97,"h":149.3656,"l":148.96,"n":68,"o":149.3656,"t":"2024-12-03T05:00:00Z","v":2952,"vw":149.119613},{"c":150.3,"h":150.3,"l":149.13,"n":96,"o":149.54,"t":"2024-12-04T05:00:00Z","v":5124,"vw":149.700498},{"c":149.2154,"h":150.37,"l":149.2154,"n":37,"o":150.37,"t":"2024-12-05T05:00:00Z","v":1626,"vw":150.000713},{"c":149.9167,"h":149.9167,"l":149.4501,"n":70,"o":149.795,"t":"2024-12-06T05:00:00Z","v":4818,"vw":149.652413},{"c":146.67,"h":150.27,"l":146.67,"n":81,"o":150.27,"t":"2024-12-09T05:00:00Z","v":2044,"vw":147.936883},{"c":145.58,"h":146.698,"l":145.58,"n":61,"o":146.49,"t":"2024-12-10T05:00:00Z","v":2891,"vw":146.565467},{"c":146.96,"h":147.2055,"l":146.4796,"n":54,"o":147.07,"t":"2024-12-11T05:00:00Z","v":4761,"vw":146.916036},{"c":145.8007,"h":146.82,"l":145.8007,"n":66,"o":146.82,"t":"2024-12-12T05:00:00Z","v":4961,"vw":146.576397},{"c":145.1198,"h":146.03,"l":144.81,"n":62,"o":146.03,"t":"2024-12-13T05:00:00Z","v":5838,"vw":145.279645},{"c":146.1506,"h":146.65,"l":146.1506,"n":125,"o":146.35,"t":"2024-12-16T05:00:00Z","v":8153,"vw":146.424847},{"c":144.33,"h":145.95,"l":144.18,"n":100,"o":145.95,"t":"2024-12-17T05:00:00Z","v":8169,"vw":144.788618},{"c":138.6515,"h":145.07,"l":138.29,"n":109,"o":145.07,"t":"2024-12-18T05:00:00Z","v":8138,"vw":143.335606},{"c":138.4784,"h":140.23,"l":138.4784,"n":86,"o":140.23,"t":"2024-12-19T05:00:00Z","v":20574,"vw":139.036798},{"c":140.42,"h":141.2764,"l":140.2837,"n":89,"o":140.66,"t":"2024-12-20T05:00:00Z","v":7370,"vw":140.793011},{"c":140.3099,"h":140.35,"l":139.06,"n":80,"o":139.17,"t":"2024-12-23T05:00:00Z","v":5731,"vw":139.987678},{"c":141.41,"h":141.49,"l":141.02,"n":43,"o":141.02,"t":"2024-12-24T05:00:00Z","v":2006,"vw":141.191773},{"c":142.1893,"h":142.32,"l":141.02,"n":87,"o":141.0385,"t":"2024-12-26T05:00:00Z","v":7483,"vw":142.075902},{"c":140.0731,"h":140.278,"l":139.02,"n":60,"o":139.33,"t":"2024-12-27T05:00:00Z","v":3555,"vw":139.575187},{"c":138.8009,"h":139.26,"l":137.23,"n":79,"o":139.12,"t":"2024-12-30T05:00:00Z","v":4732,"vw":138.636201},{"c":138.2067,"h":139.67,"l":138.005,"n":74,"o":139.67,"t":"2024-12-31T05:00:00Z","v":5563,"vw":138.706294},{"c":138.78,"h":139.72,"l":137.9109,"n":100,"o":139.56,"t":"2025-01-02T05:00:00Z","v":6876,"vw":139.13279},{"c":140.8657,"h":140.95,"l":139.26,"n":75,"o":139.53,"t":"2025-01-03T05:00:00Z","v":3203,"vw":140.430656},{"c":140.8016,"h":141.91,"l":140.8016,"n":113,"o":141.91,"t":"2025-01-06T05:00:00Z","v":3694,"vw":141.474953},{"c":139.59,"h":141.72,"l":138.93,"n":64,"o":141.72,"t":"2025-01-07T05:00:00Z","v":3593,"vw":139.528661},{"c":139.6673,"h":139.6673,"l":138.14,"n":110,"o":138.77,"t":"2025-01-08T05:00:00Z","v":6048,"vw":138.729872},{"c":137.4443,"h":137.83,"l":136.99,"n":65,"o":137.75,"t":"2025-01-10T05:00:00Z","v":5141,"vw":137.457938},{"c":137.24,"h":137.241,"l":135.57,"n":84,"o":136.06,"t":"2025-01-13T05:00:00Z","v":3322,"vw":136.305763},{"c":139.21,"h":139.21,"l":138.09,"n":59,"o":138.14,"t":"2025-01-14T05:00:00Z","v":2711,"vw":138.684508},{"c":141.52,"h":141.9586,"l":141.3,"n":57,"o":141.9586,"t":"2025-01-15T05:00:00Z","v":2485,"vw":141.4282},{"c":142.62,"h":142.725,"l":141.8301,"n":65,"o":141.97,"t":"2025-01-16T05:00:00Z","v":3027,"vw":142.108216},{"c":143.496,"h":143.86,"l":143.395,"n":61,"o":143.86,"t":"2025-01-17T05:00:00Z","v":2763,"vw":143.635539},{"c":146.1,"h":146.1,"l":144.93,"n":71,"o":144.93,"t":"2025-01-21T05:00:00Z","v":3534,"vw":145.607725},{"c":145.89,"h":145.9883,"l":145.747,"n":56,"o":145.747,"t":"2025-01-22T05:00:00Z","v":2510,"vw":145.868709},{"c":146.396,"h":146.396,"l":145.1,"n":79,"o":145.415,"t":"2025-01-23T05:00:00Z","v":4192,"vw":145.738806},{"c":146.13,"h":146.5928,"l":145.785,"n":76,"o":146.465,"t":"2025-01-24T05:00:00Z","v":6895,"vw":146.315705},{"c":142.78,"h":143.695,"l":142.26,"n":49,"o":143.03,"t":"2025-01-27T05:00:00Z","v":2520,"vw":142.766959},{"c":144.26,"h":144.58,"l":142.56,"n":265,"o":143.6,"t":"2025-01-28T05:00:00Z","v":12196,"vw":144.188828},{"c":144.47,"h":144.74,"l":144.1,"n":48,"o":144.36,"t":"2025-01-29T05:00:00Z","v":2729,"vw":144.533272},{"c":146.35,"h":146.7972,"l":145.6,"n":200,"o":145.9,"t":"2025-01-30T05:00:00Z","v":27067,"vw":146.055211},{"c":145.11,"h":146.88,"l":145.11,"n":103,"o":146.88,"t":"2025-01-31T05:00:00Z","v":5367,"vw":146.758481},{"c":144.2614,"h":144.715,"l":141.83,"n":88,"o":142.37,"t":"2025-02-03T05:00:00Z","v":5235,"vw":143.924257},{"c":145.04,"h":145.3035,"l":144.55,"n":64,"o":144.55,"t":"2025-02-04T05:00:00Z","v":2003,"vw":145.086389},{"c":146.85,"h":146.85,"l":145.61,"n":79,"o":145.61,"t":"2025-02-05T05:00:00Z","v":5161,"vw":146.29117},{"c":146.75,"h":146.98,"l":145.945,"n":52,"o":146.98,"t":"2025-02-06T05:00:00Z","v":25948,"vw":146.454018},{"c":146.31,"h":147.81,"l":146.2901,"n":58,"o":147.81,"t":"2025-02-07T05:00:00Z","v":3272,"vw":146.70487},{"c":146.8,"h":147.0377,"l":146.42,"n":67,"o":146.5911,"t":"2025-02-10T05:00:00Z","v":10900,"vw":146.696616},{"c":145.4,"h":146.23,"l":145.1097,"n":58,"o":146.23,"t":"2025-02-11T05:00:00Z","v":2094,"vw":145.468904},{"c":144.61,"h":144.8104,"l":144.31,"n":53,"o":144.31,"t":"2025-02-12T05:00:00Z","v":3053,"vw":144.536487},{"c":146.73,"h":146.73,"l":145.13,"n":34,"o":145.71,"t":"2025-02-13T05:00:00Z","v":2316,"vw":145.485818},{"c":146.58,"h":146.6686,"l":146.3319,"n":44,"o":146.3319,"t":"2025-02-14T05:00:00Z","v":2819,"vw":146.489759},{"c":147.66,"h":147.66,"l":146.78,"n":65,"o":147.48,"t":"2025-02-18T05:00:00Z","v":2035,"vw":147.204245},{"c":146.96,"h":147.34,"l":146.675,"n":63,"o":147.21,"t":"2025-02-19T05:00:00Z","v":1872,"vw":147.047025},{"c":144.73,"h":146.74,"l":143.68,"n":63,"o":146.74,"t":"2025-02-20T05:00:00Z","v":2813,"vw":144.645576},{"c":139.93,"h":143.78,"l":139.93,"n":88,"o":143.78,"t":"2025-02-21T05:00:00Z","v":12174,"vw":140.833921},{"c":139.3,"h":140.83,"l":138.8272,"n":78,"o":140.83,"t":"2025-02-24T05:00:00Z","v":3436,"vw":139.762187},{"c":137.8924,"h":138.18,"l":137.4237,"n":50,"o":137.65,"t":"2025-02-25T05:00:00Z","v":2573,"vw":137.775905},{"c":139.08,"h":140.2599,"l":138.6463,"n":82,"o":140.25,"t":"2025-02-26T05:00:00Z","v":8126,"vw":139.00878},{"c":136.82,"h":139.58,"l":136.82,"n":54,"o":139.58,"t":"2025-02-27T05:00:00Z","v":2882,"vw":138.644744},{"c":138.61,"h":138.84,"l":136.2,"n":54,"o":136.21,"t":"2025-02-28T05:00:00Z","v":3245,"vw":136.983289},{"c":135.87,"h":139.96,"l":135.27,"n":93,"o":139.96,"t":"2025-03-03T05:00:00Z","v":3338,"vw":138.483586},{"c":133.7406,"h":136.06,"l":132.34,"n":116,"o":134.61,"t":"2025-03-04T05:00:00Z","v":6217,"vw":134.172297},{"c":135.2963,"h":135.4378,"l":133.2843,"n":265,"o":134.03,"t":"2025-03-05T05:00:00Z","v":17027,"vw":134.845269},{"c":130.94,"h":133.7987,"l":130.87,"n":107,"o":132.83,"t":"2025-03-06T05:00:00Z","v":4343,"vw":132.41076},{"c":131.344,"h":131.344,"l":127.6724,"n":86,"o":131.04,"t":"2025-03-07T05:00:00Z","v":20500,"vw":129.961582},{"c":126.89,"h":129.2,"l":126.38,"n":106,"o":129.2,"t":"2025-03-10T04:00:00Z","v":4473,"vw":126.995353},{"c":127.4109,"h":128.8,"l":126.01,"n":86,"o":127.3229,"t":"2025-03-11T04:00:00Z","v":30288,"vw":127.492725},{"c":128.36,"h":129.07,"l":127.381,"n":88,"o":128.36,"t":"2025-03-12T04:00:00Z","v":5403,"vw":128.46308},{"c":125.5499,"h":127.24,"l":125.365,"n":127,"o":127.24,"t":"2025-03-13T04:00:00Z","v":10545,"vw":125.797026},{"c":129.13,"h":129.13,"l":127.4439,"n":69,"o":127.4439,"t":"2025-03-14T04:00:00Z","v":4990,"vw":128.682234},{"c":131.27,"h":131.4513,"l":129.63,"n":58,"o":129.63,"t":"2025-03-17T04:00:00Z","v":1642,"vw":130.900386},{"c":129.15,"h":130.15,"l":129.0187,"n":75,"o":130.15,"t":"2025-03-18T04:00:00Z","v":3413,"vw":129.406926},{"c":131.95,"h":132.55,"l":130.441,"n":63,"o":130.6218,"t":"2025-03-19T04:00:00Z","v":4397,"vw":131.06663},{"c":131.37,"h":132.433,"l":131.21,"n":57,"o":131.21,"t":"2025-03-20T04:00:00Z","v":1470,"vw":131.412132},{"c":131.09,"h":131.09,"l":129.483,"n":56,"o":130.37,"t":"2025-03-21T04:00:00Z","v":1776,"vw":130.308354},{"c":134.87,"h":134.92,"l":134.1524,"n":62,"o":134.1524,"t":"2025-03-24T04:00:00Z","v":2065,"vw":134.414821},{"c":134.9086,"h":134.9906,"l":134.54,"n":56,"o":134.94,"t":"2025-03-25T04:00:00Z","v":2737,"vw":134.761824},{"c":132.91,"h":135.1331,"l":132.81,"n":72,"o":135.1331,"t":"2025-03-26T04:00:00Z","v":4421,"vw":133.196726},{"c":131.6,"h":132.59,"l":131.6,"n":56,"o":132.295,"t":"2025-03-27T04:00:00Z","v":1690,"vw":132.176097},{"c":129.11,"h":129.37,"l":128.7187,"n":61,"o":129.2794,"t":"2025-03-28T04:00:00Z","v":2096,"vw":128.948271},{"c":129.3692,"h":129.4577,"l":127.38,"n":60,"o":127.53,"t":"2025-03-31T04:00:00Z","v":2332,"vw":128.378422},{"c":130.145,"h":130.145,"l":128.72,"n":63,"o":128.72,"t":"2025-04-01T04:00:00Z","v":3305,"vw":129.211428},{"c":131.92,"h":131.93,"l":128.32,"n":54,"o":128.32,"t":"2025-04-02T04:00:00Z","v":1289,"vw":130.592895},{"c":124.22,"h":126.48,"l":124.1,"n":106,"o":126.47,"t":"2025-04-03T04:00:00Z","v":3207,"vw":125.067225},{"c":116.98,"h":119.8342,"l":116.98,"n":172,"o":119.58,"t":"2025-04-04T04:00:00Z","v":11356,"vw":118.057086},{"c":116.44,"h":120.36,"l":113.03,"n":211,"o":113.03,"t":"2025-04-07T04:00:00Z","v":13602,"vw":116.247281},{"c":114.665,"h":120.89,"l":114.43,"n":112,"o":120.89,"t":"2025-04-08T04:00:00Z","v":41758,"vw":118.954137},{"c":124.49,"h":124.49,"l":114.0904,"n":74,"o":114.5369,"t":"2025-04-09T04:00:00Z","v":33629,"vw":121.657754},{"c":120.7648,"h":122.27,"l":117.95,"n":165,"o":121.31,"t":"2025-04-10T04:00:00Z","v":24438,"vw":120.224785},{"c":122.6499,"h":122.92,"l":119.3,"n":126,"o":120.12,"t":"2025-04-11T04:00:00Z","v":8336,"vw":121.770682},{"c":124.3,"h":124.98,"l":122.64,"n":65,"o":124.98,"t":"2025-04-14T04:00:00Z","v":30795,"vw":123.91848},{"c":124.7,"h":125.3316,"l":124.06,"n":65,"o":125.3316,"t":"2025-04-15T04:00:00Z","v":30201,"vw":124.349184},{"c":123.0906,"h":124.37,"l":121.7,"n":107,"o":124.09,"t":"2025-04-16T04:00:00Z","v":5450,"vw":123.85412},{"c":123.56,"h":124.4538,"l":123.39,"n":75,"o":123.52,"t":"2025-04-17T04:00:00Z","v":198174,"vw":123.925707},{"c":120.2929,"h":122.65,"l":119,"n":95,"o":122.65,"t":"2025-04-21T04:00:00Z","v":5343,"vw":119.977675},{"c":123.5312,"h":123.66,"l":121.52,"n":89,"o":121.52,"t":"2025-04-22T04:00:00Z","v":4727,"vw":122.836018},{"c":125.8523,"h":127.73,"l":125.44,"n":84,"o":126.95,"t":"2025-04-23T04:00:00Z","v":15175,"vw":126.93977},{"c":128.1482,"h":128.2799,"l":126.6,"n":75,"o":126.6,"t":"2025-04-24T04:00:00Z","v":9516,"vw":128.017033},{"c":128.5028,"h":128.5028,"l":127.8221,"n":50,"o":127.8221,"t":"2025-04-25T04:00:00Z","v":1448,"vw":128.224908},{"c":129.2052,"h":129.3925,"l":127.671,"n":72,"o":129.05,"t":"2025-04-28T04:00:00Z","v":3036,"vw":128.639028},{"c":130.0738,"h":130.295,"l":129.0411,"n":85,"o":129.1903,"t":"2025-04-29T04:00:00Z","v":6078,"vw":129.761083},{"c":129.36,"h":129.36,"l":127.72,"n":65,"o":127.76,"t":"2025-04-30T04:00:00Z","v":4380,"vw":128.440574},{"c":130.29,"h":131,"l":130.19,"n":62,"o":130.5175,"t":"2025-05-01T04:00:00Z","v":1746,"vw":130.592044},{"c":133.0826,"h":133.3075,"l":132.78,"n":52,"o":132.78,"t":"2025-05-02T04:00:00Z","v":2267,"vw":133.114413},{"c":132.79,"h":133.572,"l":131.86,"n":130,"o":131.86,"t":"2025-05-05T04:00:00Z","v":4294,"vw":132.520863},{"c":132.0976,"h":132.44,"l":131.735,"n":70,"o":132.2414,"t":"2025-05-06T04:00:00Z","v":2618,"vw":132.11354},{"c":132.48,"h":132.665,"l":132.4232,"n":54,"o":132.4232,"t":"2025-05-07T04:00:00Z","v":1673,"vw":132.49997},{"c":134.45,"h":135.39,"l":134.24,"n":46,"o":134.2433,"t":"2025-05-08T04:00:00Z","v":2529,"vw":135.015122},{"c":134.25,"h":134.6,"l":133.815,"n":58,"o":134.55,"t":"2025-05-09T04:00:00Z","v":2958,"vw":134.095571},{"c":137.53,"h":138.36,"l":136.68,"n":54,"o":138.36,"t":"2025-05-12T04:00:00Z","v":1950,"vw":137.585701},{"c":138.5833,"h":139.045,"l":137.95,"n":105,"o":137.95,"t":"2025-05-13T04:00:00Z","v":16733,"vw":138.475489},{"c":138.4292,"h":138.56,"l":138.31,"n":92,"o":138.43,"t":"2025-05-14T04:00:00Z","v":2077,"vw":138.419881},{"c":138.9572,"h":139.14,"l":137.8353,"n":57,"o":138.19,"t":"2025-05-15T04:00:00Z","v":3875,"vw":138.705029},{"c":140.5148,"h":140.68,"l":139.2934,"n":75,"o":139.32,"t":"2025-05-16T04:00:00Z","v":3318,"vw":140.336057},{"c":140.4989,"h":140.5414,"l":139.78,"n":247,"o":139.78,"t":"2025-05-19T04:00:00Z","v":25723,"vw":140.156045},{"c":140.0914,"h":140.42,"l":139.9271,"n":91,"o":139.9271,"t":"2025-05-20T04:00:00Z","v":69180,"vw":140.288717},{"c":137.21,"h":139.52,"l":137.21,"n":77,"o":139.28,"t":"2025-05-21T04:00:00Z","v":1395,"vw":139.307241},{"c":137.1964,"h":137.9,"l":137.1964,"n":92,"o":137.2416,"t":"2025-05-22T04:00:00Z","v":1904,"vw":137.561152},{"c":137.44,"h":137.44,"l":136.97,"n":59,"o":137.23,"t":"2025-05-23T04:00:00Z","v":1115,"vw":137.139183},{"c":139.9222,"h":140,"l":138.98,"n":75,"o":138.98,"t":"2025-05-27T04:00:00Z","v":2535,"vw":139.802449},{"c":139.15,"h":139.68,"l":139.15,"n":108,"o":139.61,"t":"2025-05-28T04:00:00Z","v":16013,"vw":139.524583},{"c":138.93,"h":138.93,"l":138.2,"n":110,"o":138.73,"t":"2025-05-29T04:00:00Z","v":19715,"vw":138.559999},{"c":139.45,"h":139.49,"l":138.12,"n":74,"o":138.47,"t":"2025-05-30T04:00:00Z","v":3427,"vw":139.096065},{"c":140.1754,"h":140.1754,"l":139.16,"n":114,"o":139.16,"t":"2025-06-02T04:00:00Z","v":2954,"vw":139.633652},{"c":141.2062,"h":141.36,"l":140.86,"n":118,"o":140.86,"t":"2025-06-03T04:00:00Z","v":12728,"vw":141.145201},{"c":141.19,"h":141.52,"l":141.12,"n":77,"o":141.52,"t":"2025-06-04T04:00:00Z","v":3440,"vw":141.294208},{"c":141.1388,"h":142.11,"l":140.6275,"n":82,"o":141.6422,"t":"2025-06-05T04:00:00Z","v":10719,"vw":141.360286},{"c":142.9923,"h":142.9923,"l":142.4884,"n":45,"o":142.56,"t":"2025-06-06T04:00:00Z","v":1233,"vw":142.601873},{"c":142.3354,"h":143.63,"l":142.3,"n":59,"o":143.63,"t":"2025-06-09T04:00:00Z","v":4072,"vw":142.810792},{"c":141.7302,"h":142.8,"l":141.405,"n":56,"o":142.8,"t":"2025-06-10T04:00:00Z","v":4340,"vw":141.821282},{"c":141.7715,"h":142.6514,"l":141.7715,"n":88,"o":142.4,"t":"2025-06-11T04:00:00Z","v":16213,"vw":141.952466},{"c":141.5765,"h":141.675,"l":141.12,"n":88,"o":141.12,"t":"2025-06-12T04:00:00Z","v":3982,"vw":141.361836},{"c":139.4755,"h":141.08,"l":139.4345,"n":78,"o":139.76,"t":"2025-06-13T04:00:00Z","v":15038,"vw":139.807852},{"c":141.46,"h":141.77,"l":141.015,"n":72,"o":141.638,"t":"2025-06-16T04:00:00Z","v":3919,"vw":141.34674},{"c":140.3497,"h":141.1499,"l":140.212,"n":69,"o":141.005,"t":"2025-06-17T04:00:00Z","v":2829,"vw":140.744076},{"c":140.88,"h":141.4739,"l":140.88,"n":80,"o":141.24,"t":"2025-06-18T04:00:00Z","v":2962,"vw":141.220639},{"c":141.03,"h":141.93,"l":140.995,"n":83,"o":141.93,"t":"2025-06-20T04:00:00Z","v":4568,"vw":141.415652},{"c":142.48,"h":142.48,"l":140.01,"n":110,"o":140.56,"t":"2025-06-23T04:00:00Z","v":6133,"vw":141.315772},{"c":144.28,"h":144.48,"l":143.77,"n":84,"o":143.87,"t":"2025-06-24T04:00:00Z","v":3898,"vw":143.949544},{"c":143.15,"h":144,"l":143.15,"n":76,"o":144,"t":"2025-06-25T04:00:00Z","v":3254,"vw":143.323984},{"c":144.786,"h":144.786,"l":143.565,"n":233,"o":143.565,"t":"2025-06-26T04:00:00Z","v":9028,"vw":144.130525},{"c":145.5389,"h":145.6628,"l":144.735,"n":69,"o":145.31,"t":"2025-06-27T04:00:00Z","v":4106,"vw":145.176102},{"c":146.82,"h":146.82,"l":146.15,"n":107,"o":146.59,"t":"2025-06-30T04:00:00Z","v":6658,"vw":146.390268},{"c":145.87,"h":146.43,"l":145.5945,"n":133,"o":145.8936,"t":"2025-07-01T04:00:00Z","v":4280,"vw":146.076692},{"c":146.58,"h":146.58,"l":145.5528,"n":142,"o":145.95,"t":"2025-07-02T04:00:00Z","v":3251,"vw":146.062678},{"c":147.89,"h":148.035,"l":147.46,"n":60,"o":147.46,"t":"2025-07-03T04:00:00Z","v":2137,"vw":147.936792},{"c":147.47,"h":147.97,"l":146.803,"n":114,"o":147.97,"t":"2025-07-07T04:00:00Z","v":3953,"vw":147.145912},{"c":146.7034,"h":147.34,"l":146.52,"n":351,"o":147.34,"t":"2025-07-08T04:00:00Z","v":19901,"vw":146.930018},{"c":147.97,"h":147.97,"l":146.51,"n":315,"o":147.1737,"t":"2025-07-09T04:00:00Z","v":35203,"vw":147.192594},{"c":147.7,"h":148.405,"l":147.22,"n":100,"o":147.22,"t":"2025-07-10T04:00:00Z","v":9167,"vw":147.704027},{"c":146.2981,"h":147.08,"l":146.2981,"n":68,"o":147.08,"t":"2025-07-11T04:00:00Z","v":2249,"vw":146.877938},{"c":147.75,"h":147.97,"l":147.12,"n":73,"o":147.12,"t":"2025-07-14T04:00:00Z","v":22175,"vw":147.889669},{"c":146.5326,"h":147.5699,"l":146.5326,"n":152,"o":147.5699,"t":"2025-07-15T04:00:00Z","v":4848,"vw":146.997839},{"c":147.5294,"h":147.5294,"l":145.7901,"n":105,"o":146.8,"t":"2025-07-16T04:00:00Z","v":5780,"vw":146.79143},{"c":149.3225,"h":149.5599,"l":147.68,"n":106,"o":147.68,"t":"2025-07-17T04:00:00Z","v":4304,"vw":148.71267},{"c":149.4778,"h":150.13,"l":149.175,"n":72,"o":150.13,"t":"2025-07-18T04:00:00Z","v":2333,"vw":149.514955},{"c":148.6188,"h":150.03,"l":148.6188,"n":74,"o":150.03,"t":"2025-07-21T04:00:00Z","v":1675,"vw":149.525699},{"c":148.6332,"h":148.89,"l":148.1404,"n":126,"o":148.89,"t":"2025-07-22T04:00:00Z","v":14153,"vw":148.22121},{"c":150.2856,"h":150.41,"l":149.5147,"n":76,"o":149.5147,"t":"2025-07-23T04:00:00Z","v":3799,"vw":150.007168},{"c":149.9262,"h":150.63,"l":149.9262,"n":94,"o":150.63,"t":"2025-07-24T04:00:00Z","v":3721,"vw":150.228701},{"c":151.0342,"h":151.3099,"l":149.92,"n":87,"o":149.92,"t":"2025-07-25T04:00:00Z","v":3031,"vw":150.556288},{"c":150.8815,"h":151.37,"l":150.6735,"n":126,"o":151.37,"t":"2025-07-28T04:00:00Z","v":4791,"vw":150.85086},{"c":150.0873,"h":151.6,"l":149.89,"n":91,"o":151.6,"t":"2025-07-29T04:00:00Z","v":2720,"vw":150.416894},{"c":150.7516,"h":151.97,"l":150.0935,"n":87,"o":150.76,"t":"2025-07-30T04:00:00Z","v":9062,"vw":151.411156},{"c":150.2414,"h":152.1661,"l":149.93,"n":98,"o":152.018,"t":"2025-07-31T04:00:00Z","v":3366,"vw":151.662485},{"c":147.3541,"h":148.4471,"l":147.05,"n":150,"o":148.25,"t":"2025-08-01T04:00:00Z","v":6886,"vw":147.921614},{"c":150.5097,"h":150.65,"l":149.5,"n":195,"o":149.5,"t":"2025-08-04T04:00:00Z","v":34882,"vw":150.304866},{"c":149.9983,"h":151.43,"l":149.07,"n":118,"o":151.37,"t":"2025-08-05T04:00:00Z","v":14519,"vw":150.482488},{"c":150.4675,"h":150.656,"l":149.94,"n":125,"o":150.55,"t":"2025-08-06T04:00:00Z","v":5817,"vw":150.177708},{"c":150.1132,"h":151.5339,"l":149.19,"n":178,"o":151.5339,"t":"2025-08-07T04:00:00Z","v":19839,"vw":149.852006},{"c":149.9637,"h":150.7638,"l":149.9637,"n":73,"o":150.7638,"t":"2025-08-08T04:00:00Z","v":20012,"vw":150.503641},{"c":149.6871,"h":150.3996,"l":149.48,"n":77,"o":150.3996,"t":"2025-08-11T04:00:00Z","v":1754,"vw":150.037501},{"c":152.745,"h":152.75,"l":150.77,"n":155,"o":150.77,"t":"2025-08-12T04:00:00Z","v":4032,"vw":152.185666},{"c":153.8553,"h":153.92,"l":152.555,"n":139,"o":153.6,"t":"2025-08-13T04:00:00Z","v":2769,"vw":153.197817},{"c":152.3042,"h":152.79,"l":151.43,"n":88,"o":152.65,"t":"2025-08-14T04:00:00Z","v":14204,"vw":151.56895},{"c":152.0056,"h":152.17,"l":151.6814,"n":181,"o":151.6814,"t":"2025-08-15T04:00:00Z","v":5245,"vw":152.027715},{"c":152.9247,"h":152.9247,"l":151.69,"n":115,"o":151.69,"t":"2025-08-18T04:00:00Z","v":3689,"vw":152.363232},{"c":150.9216,"h":152.87,"l":150.91,"n":115,"o":152.87,"t":"2025-08-19T04:00:00Z","v":3836,"vw":151.635204},{"c":150.8619,"h":150.8619,"l":149.2,"n":92,"o":150.82,"t":"2025-08-20T04:00:00Z","v":2792,"vw":150.290224},{"c":150.7654,"h":151.11,"l":150.135,"n":77,"o":150.53,"t":"2025-08-21T04:00:00Z","v":2803,"vw":150.542493},{"c":154.2107,"h":154.9,"l":151.94,"n":82,"o":151.94,"t":"2025-08-22T04:00:00Z","v":2984,"vw":154.152937},{"c":153.2529,"h":154.2299,"l":153.2529,"n":95,"o":154.2299,"t":"2025-08-25T04:00:00Z","v":3130,"vw":153.644297},{"c":154.7794,"h":154.92,"l":154.061,"n":82,"o":154.061,"t":"2025-08-26T04:00:00Z","v":2174,"vw":154.41113},{"c":155.2682,"h":155.6111,"l":154.99,"n":126,"o":154.99,"t":"2025-08-27T04:00:00Z","v":16833,"vw":155.333776},{"c":156.4309,"h":156.5094,"l":155.75,"n":105,"o":155.75,"t":"2025-08-28T04:00:00Z","v":4666,"vw":156.259943},{"c":155.1049,"h":156.55,"l":154.5506,"n":79,"o":156.55,"t":"2025-08-29T04:00:00Z","v":2230,"vw":155.137244},{"c":154.1314,"h":154.1314,"l":152.77,"n":96,"o":154,"t":"2025-09-02T04:00:00Z","v":28385,"vw":153.910837},{"c":153.8847,"h":154.58,"l":153.8847,"n":92,"o":154.58,"t":"2025-09-03T04:00:00Z","v":1716,"vw":154.111172},{"c":155.5943,"h":155.5943,"l":153.8135,"n":137,"o":153.8135,"t":"2025-09-04T04:00:00Z","v":9799,"vw":155.031463},{"c":155.7187,"h":156.91,"l":154.7225,"n":105,"o":156.91,"t":"2025-09-05T04:00:00Z","v":5998,"vw":155.174276},{"c":157.1037,"h":157.1037,"l":156.57,"n":95,"o":156.62,"t":"2025-09-08T04:00:00Z","v":5039,"vw":156.935092},{"c":157.2094,"h":157.31,"l":156.252,"n":123,"o":157.31,"t":"2025-09-09T04:00:00Z","v":8474,"vw":156.686777},{"c":157.5334,"h":158.48,"l":157.35,"n":73,"o":158.25,"t":"2025-09-10T04:00:00Z","v":2382,"vw":158.172486},{"c":159.6518,"h":159.775,"l":158.31,"n":104,"o":158.31,"t":"2025-09-11T04:00:00Z","v":5285,"vw":159.287902},{"c":158.4971,"h":159.48,"l":158.26,"n":122,"o":159.48,"t":"2025-09-12T04:00:00Z","v":5681,"vw":158.826309},{"c":159.205,"h":159.57,"l":159.19,"n":147,"o":159.415,"t":"2025-09-15T04:00:00Z","v":5191,"vw":159.366006},{"c":158.7481,"h":159.31,"l":157.77,"n":163,"o":159.31,"t":"2025-09-16T04:00:00Z","v":11266,"vw":158.199074},{"c":158.8834,"h":159.77,"l":158.485,"n":148,"o":159.19,"t":"2025-09-17T04:00:00Z","v":4538,"vw":159.132119},{"c":161.6363,"h":162.06,"l":160.34,"n":136,"o":160.34,"t":"2025-09-18T04:00:00Z","v":4127,"vw":161.455561},{"c":161.7066,"h":162.34,"l":161.19,"n":85,"o":162.34,"t":"2025-09-19T04:00:00Z","v":3380,"vw":161.530021},{"c":162.4888,"h":162.57,"l":160.8683,"n":130,"o":161.28,"t":"2025-09-22T04:00:00Z","v":3467,"vw":161.962663},{"c":161.405,"h":162.98,"l":161.39,"n":105,"o":162.98,"t":"2025-09-23T04:00:00Z","v":4920,"vw":162.450612},{"c":159.4747,"h":161.85,"l":159.4747,"n":110,"o":161.85,"t":"2025-09-24T04:00:00Z","v":8464,"vw":160.610969},{"c":158.405,"h":158.67,"l":157.9895,"n":83,"o":158.04,"t":"2025-09-25T04:00:00Z","v":2801,"vw":158.375937},{"c":159.6805,"h":159.74,"l":158.77,"n":69,"o":159.15,"t":"2025-09-26T04:00:00Z","v":4598,"vw":159.454105},{"c":160.4166,"h":160.64,"l":160.08,"n":117,"o":160.64,"t":"2025-09-29T04:00:00Z","v":11778,"vw":160.323766},{"c":160.5472,"h":160.83,"l":159.185,"n":105,"o":160.83,"t":"2025-09-30T04:00:00Z","v":3790,"vw":159.676005},{"c":160.5846,"h":160.61,"l":160.24,"n":102,"o":160.49,"t":"2025-10-01T04:00:00Z","v":5465,"vw":160.444443},{"c":161.6124,"h":161.6163,"l":160.495,"n":115,"o":160.79,"t":"2025-10-02T04:00:00Z","v":4838,"vw":161.00811},{"c":161.5491,"h":162.7736,"l":161.5491,"n":89,"o":162.28,"t":"2025-10-03T04:00:00Z","v":5847,"vw":162.518542},{"c":162.4562,"h":163.4599,"l":161.945,"n":129,"o":163.14,"t":"2025-10-06T04:00:00Z","v":6481,"vw":162.580452},{"c":161.2386,"h":163.37,"l":160.12,"n":132,"o":163.37,"t":"2025-10-07T04:00:00Z","v":5051,"vw":161.567135},{"c":163.4104,"h":163.4104,"l":162.09,"n":127,"o":162.09,"t":"2025-10-08T04:00:00Z","v":2780,"vw":163.038492},{"c":162.6413,"h":163.51,"l":162.385,"n":88,"o":163.51,"t":"2025-10-09T04:00:00Z","v":3698,"vw":162.806102},{"c":157.6216,"h":163.69,"l":157.6216,"n":121,"o":163.69,"t":"2025-10-10T04:00:00Z","v":2477,"vw":160.31298},{"c":161.4623,"h":161.7,"l":160.78,"n":113,"o":160.78,"t":"2025-10-13T04:00:00Z","v":3398,"vw":161.364301},{"c":162.3657,"h":163.48,"l":159.91,"n":100,"o":159.91,"t":"2025-10-14T04:00:00Z","v":2554,"vw":162.155576},{"c":163.9408,"h":164.5,"l":163.3201,"n":84,"o":164.48,"t":"2025-10-15T04:00:00Z","v":3296,"vw":163.887479},{"c":161.7098,"h":165.36,"l":161.31,"n":127,"o":165.36,"t":"2025-10-16T04:00:00Z","v":5139,"vw":163.81327},{"c":160.878,"h":161.3505,"l":160.1918,"n":99,"o":161.3505,"t":"2025-10-17T04:00:00Z","v":4632,"vw":160.902983},{"c":163.2713,"h":163.5056,"l":162.85,"n":85,"o":163.01,"t":"2025-10-20T04:00:00Z","v":4118,"vw":163.2815},{"c":162.8456,"h":163.43,"l":161.9661,"n":95,"o":163.43,"t":"2025-10-21T04:00:00Z","v":4257,"vw":162.813214},{"c":160.0874,"h":162.2,"l":159.09,"n":128,"o":162.2,"t":"2025-10-22T04:00:00Z","v":4132,"vw":160.10886},{"c":162.778,"h":163.12,"l":160.93,"n":130,"o":160.93,"t":"2025-10-23T04:00:00Z","v":12932,"vw":162.350047},{"c":164.71,"h":165.4975,"l":164.71,"n":96,"o":165.29,"t":"2025-10-24T04:00:00Z","v":2742,"vw":165.224511},{"c":166.1609,"h":166.88,"l":165.7,"n":144,"o":166.88,"t":"2025-10-27T04:00:00Z","v":4340,"vw":165.987098},{"c":165.175,"h":166.0286,"l":165.175,"n":133,"o":165.6452,"t":"2025-10-28T04:00:00Z","v":4297,"vw":165.737024},{"c":164.8206,"h":166.3653,"l":164.2362,"n":107,"o":165.65,"t":"2025-10-29T04:00:00Z","v":4422,"vw":165.624274},{"c":162.7132,"h":164.98,"l":162.7132,"n":80,"o":163.99,"t":"2025-10-30T04:00:00Z","v":4745,"vw":164.416047},{"c":164.1605,"h":164.675,"l":163.3206,"n":95,"o":164.27,"t":"2025-10-31T04:00:00Z","v":3085,"vw":163.978567},{"c":163.8504,"h":165.11,"l":163.34,"n":138,"o":165.11,"t":"2025-11-03T05:00:00Z","v":4400,"vw":163.848703},{"c":160.2276,"h":161.64,"l":160.2276,"n":135,"o":160.52,"t":"2025-11-04T05:00:00Z","v":3504,"vw":161.016914},{"c":162.3748,"h":163.008,"l":160.84,"n":98,"o":160.84,"t":"2025-11-05T05:00:00Z","v":3347,"vw":161.947136},{"c":159.2319,"h":162.64,"l":159,"n":138,"o":162.64,"t":"2025-11-06T05:00:00Z","v":7413,"vw":160.000739},{"c":160.3022,"h":160.3022,"l":156.35,"n":133,"o":157.43,"t":"2025-11-07T05:00:00Z","v":4220,"vw":157.806001},{"c":162.8975,"h":163.66,"l":161.6599,"n":152,"o":163.17,"t":"2025-11-10T05:00:00Z","v":10080,"vw":163.102652},{"c":161.9009,"h":162.61,"l":161.2,"n":162,"o":162.61,"t":"2025-11-11T05:00:00Z","v":9141,"vw":162.115426},{"c":161.8849,"h":163.33,"l":161.875,"n":142,"o":163.09,"t":"2025-11-12T05:00:00Z","v":9707,"vw":162.26101},{"c":156.52,"h":160.89,"l":156.47,"n":165,"o":160.89,"t":"2025-11-13T05:00:00Z","v":6715,"vw":157.603739},{"c":156.6472,"h":158.28,"l":154.39,"n":80,"o":154.39,"t":"2025-11-14T05:00:00Z","v":2522,"vw":157.629036},{"c":154.1025,"h":156.8901,"l":153.39,"n":108,"o":156.28,"t":"2025-11-17T05:00:00Z","v":2803,"vw":155.532662},{"c":153.8989,"h":155.0696,"l":152.739,"n":111,"o":152.78,"t":"2025-11-18T05:00:00Z","v":30510,"vw":152.897798},{"c":154.506,"h":155.9115,"l":154.01,"n":109,"o":155.1973,"t":"2025-11-19T05:00:00Z","v":5034,"vw":154.351061},{"c":150.614,"h":158.2415,"l":150.614,"n":159,"o":157.78,"t":"2025-11-20T05:00:00Z","v":5626,"vw":155.447771},{"c":153.0215,"h":153.83,"l":151.1127,"n":94,"o":151.41,"t":"2025-11-21T05:00:00Z","v":2921,"vw":152.929626},{"c":156.6893,"h":156.79,"l":155.41,"n":119,"o":155.61,"t":"2025-11-24T05:00:00Z","v":14505,"vw":156.52752},{"c":159.2216,"h":159.55,"l":156.9267,"n":135,"o":157.06,"t":"2025-11-25T05:00:00Z","v":3974,"vw":158.295122},{"c":161.016,"h":161.86,"l":160.7001,"n":119,"o":160.7001,"t":"2025-11-26T05:00:00Z","v":4557,"vw":161.306404},{"c":162.3746,"h":162.4865,"l":161.62,"n":55,"o":162.02,"t":"2025-11-28T05:00:00Z","v":1780,"vw":162.232948},{"c":160.285,"h":161.705,"l":160.285,"n":136,"o":161.12,"t":"2025-12-01T05:00:00Z","v":4178,"vw":161.292647},{"c":160.4413,"h":161.92,"l":160.4413,"n":138,"o":161.92,"t":"2025-12-02T05:00:00Z","v":4465,"vw":161.013555},{"c":161.9785,"h":162.11,"l":160.23,"n":116,"o":160.9,"t":"2025-12-03T05:00:00Z","v":5202,"vw":161.663616},{"c":163.3907,"h":163.72,"l":162.17,"n":148,"o":162.17,"t":"2025-12-04T05:00:00Z","v":35228,"vw":163.529103},{"c":163.3288,"h":164.135,"l":163.11,"n":165,"o":163.4,"t":"2025-12-05T05:00:00Z","v":4726,"vw":163.570903},{"c":163.4319,"h":164.25,"l":163.2431,"n":198,"o":164.25,"t":"2025-12-08T05:00:00Z","v":13935,"vw":163.733911},{"c":163.3952,"h":164.3,"l":163.11,"n":155,"o":163.21,"t":"2025-12-09T05:00:00Z","v":22233,"vw":163.31309},{"c":165.13,"h":166.16,"l":163.29,"n":198,"o":163.72,"t":"2025-12-10T05:00:00Z","v":5441,"vw":164.055854},{"c":167.0467,"h":167.26,"l":164.79,"n":190,"o":165.24,"t":"2025-12-11T05:00:00Z","v":7397,"vw":166.224356},{"c":163.7301,"h":167.45,"l":163.7301,"n":181,"o":167.45,"t":"2025-12-12T05:00:00Z","v":4858,"vw":164.731639},{"c":162.4701,"h":164.9,"l":162.2,"n":236,"o":164.89,"t":"2025-12-15T05:00:00Z","v":8032,"vw":163.220475},{"c":162.3034,"h":163.1841,"l":161.25,"n":160,"o":162,"t":"2025-12-16T05:00:00Z","v":5991,"vw":162.26309},{"c":159.3314,"h":163.34,"l":159.3314,"n":221,"o":163.13,"t":"2025-12-17T05:00:00Z","v":23163,"vw":161.309285},{"c":161.2851,"h":162.706,"l":161,"n":182,"o":161.67,"t":"2025-12-18T05:00:00Z","v":7221,"vw":162.010116},{"c":164.1617,"h":164.4599,"l":162.17,"n":153,"o":162.17,"t":"2025-12-19T05:00:00Z","v":5385,"vw":163.864146},{"c":166.2091,"h":166.56,"l":165.63,"n":148,"o":165.9,"t":"2025-12-22T05:00:00Z","v":4899,"vw":166.118767},{"c":165.6109,"h":166.09,"l":165.255,"n":130,"o":166.09,"t":"2025-12-23T05:00:00Z","v":3881,"vw":165.595679},{"c":165.9652,"h":166.165,"l":165.24,"n":85,"o":165.94,"t":"2025-12-24T05:00:00Z","v":2047,"vw":165.723853},{"c":165.3423,"h":166.38,"l":165.17,"n":98,"o":166.38,"t":"2025-12-26T05:00:00Z","v":2883,"vw":165.419346},{"c":164.249,"h":165.515,"l":163.931,"n":120,"o":164.74,"t":"2025-12-29T05:00:00Z","v":5149,"vw":164.336102},{"c":163.3825,"h":164.48,"l":163.3825,"n":96,"o":164.48,"t":"2025-12-30T05:00:00Z","v":3422,"vw":163.946576},{"c":161.8524,"h":163.69,"l":161.8524,"n":189,"o":163.69,"t":"2025-12-31T05:00:00Z","v":7570,"vw":162.776756},{"c":164.0372,"h":165.37,"l":162.52,"n":171,"o":163.46,"t":"2026-01-02T05:00:00Z","v":5306,"vw":163.655636},{"c":166.6366,"h":166.89,"l":165.405,"n":146,"o":165.6,"t":"2026-01-05T05:00:00Z","v":3583,"vw":166.405159},{"c":169.0386,"h":169.22,"l":166.39,"n":261,"o":166.71,"t":"2026-01-06T05:00:00Z","v":8732,"vw":167.560743},{"c":167.9736,"h":168.96,"l":167.85,"n":220,"o":168.96,"t":"2026-01-07T05:00:00Z","v":7905,"vw":168.351524},{"c":167.3103,"h":168.25,"l":166.97,"n":219,"o":168.25,"t":"2026-01-08T05:00:00Z","v":10281,"vw":167.41157},{"c":168.7201,"h":170.09,"l":168.26,"n":236,"o":168.26,"t":"2026-01-09T05:00:00Z","v":7625,"vw":168.985688},{"c":169.6807,"h":170.14,"l":167.58,"n":504,"o":167.58,"t":"2026-01-12T05:00:00Z","v":83225,"vw":169.169614},{"c":169.512,"h":170.51,"l":168.95,"n":313,"o":170.51,"t":"2026-01-13T05:00:00Z","v":18039,"vw":169.602496},{"c":169.0716,"h":169.66,"l":167.8401,"n":244,"o":169.66,"t":"2026-01-14T05:00:00Z","v":14256,"vw":168.398113},{"c":170.4323,"h":171.87,"l":170.4323,"n":220,"o":170.46,"t":"2026-01-15T05:00:00Z","v":20769,"vw":171.187942},{"c":170.5378,"h":171.48,"l":170.2253,"n":212,"o":171.31,"t":"2026-01-16T05:00:00Z","v":61462,"vw":171.106888},{"c":168.0604,"h":169.8,"l":167.6,"n":256,"o":167.6,"t":"2026-01-20T05:00:00Z","v":12566,"vw":168.855138},{"c":170.2942,"h":170.665,"l":168.18,"n":469,"o":169.52,"t":"2026-01-21T05:00:00Z","v":15007,"vw":168.863905},{"c":171.352,"h":172.23,"l":171.275,"n":219,"o":172.23,"t":"2026-01-22T05:00:00Z","v":6298,"vw":171.818877},{"c":169.5879,"h":171.57,"l":169.46,"n":213,"o":171.57,"t":"2026-01-23T05:00:00Z","v":9160,"vw":170.322096},{"c":169.6077,"h":170.535,"l":169.6077,"n":158,"o":169.9,"t":"2026-01-26T05:00:00Z","v":6605,"vw":170.023284},{"c":170.0385,"h":171.11,"l":169.56,"n":162,"o":170.13,"t":"2026-01-27T05:00:00Z","v":8145,"vw":170.011045},{"c":169.6836,"h":171.01,"l":169.42,"n":168,"o":171.01,"t":"2026-01-28T05:00:00Z","v":6243,"vw":169.877616},{"c":169.0429,"h":170.45,"l":166.98,"n":202,"o":170.45,"t":"2026-01-29T05:00:00Z","v":7039,"vw":168.470368},{"c":166.1767,"h":171.98,"l":165.81,"n":174,"o":171.98,"t":"2026-01-30T05:00:00Z","v":5336,"vw":166.897896},{"c":167.6178,"h":168.26,"l":165.85,"n":186,"o":165.85,"t":"2026-02-02T05:00:00Z","v":38110,"vw":167.617917},{"c":167.21,"h":169.07,"l":164.78,"n":234,"o":169.07,"t":"2026-02-03T05:00:00Z","v":10561,"vw":166.524985},{"c":164.3316,"h":167.56,"l":162.49,"n":269,"o":167.56,"t":"2026-02-04T05:00:00Z","v":12001,"vw":164.352494},{"c":162.49,"h":164.52,"l":162.36,"n":242,"o":163.53,"t":"2026-02-05T05:00:00Z","v":15448,"vw":163.218977},{"c":168.49,"h":168.49,"l":164.3,"n":333,"o":164.3,"t":"2026-02-06T05:00:00Z","v":12190,"vw":167.080381},{"c":169.8253,"h":170.275,"l":168.07,"n":247,"o":168.07,"t":"2026-02-09T05:00:00Z","v":8826,"vw":169.652591},{"c":169.47,"h":170.66,"l":169.47,"n":636,"o":170.37,"t":"2026-02-10T05:00:00Z","v":48044,"vw":170.208576},{"c":168.7064,"h":171.12,"l":163.35,"n":256,"o":171.12,"t":"2026-02-11T05:00:00Z","v":10900,"vw":168.605272},{"c":165.6,"h":169.89,"l":165.445,"n":246,"o":169.89,"t":"2026-02-12T05:00:00Z","v":59300,"vw":168.526485},{"c":167.72,"h":168.5003,"l":165.74,"n":188,"o":166.27,"t":"2026-02-13T05:00:00Z","v":9944,"vw":167.688135},{"c":168.12,"h":168.295,"l":166.08,"n":234,"o":167.36,"t":"2026-02-17T05:00:00Z","v":9096,"vw":167.455499},{"c":168.9,"h":170.21,"l":168.33,"n":209,"o":168.34,"t":"2026-02-18T05:00:00Z","v":11819,"vw":169.458786},{"c":168.96,"h":168.96,"l":167.345,"n":189,"o":168.57,"t":"2026-02-19T05:00:00Z","v":12362,"vw":168.14479},{"c":169.2028,"h":170.03,"l":168.4,"n":177,"o":168.78,"t":"2026-02-20T05:00:00Z","v":8090,"vw":169.162434},{"c":166.3647,"h":169.13,"l":165.995,"n":187,"o":169.13,"t":"2026-02-23T05:00:00Z","v":16551,"vw":166.792539},{"c":168.4911,"h":168.77,"l":166.67,"n":162,"o":166.67,"t":"2026-02-24T05:00:00Z","v":5898,"vw":167.523274},{"c":169.595,"h":170.04,"l":168.995,"n":196,"o":169.89,"t":"2026-02-25T05:00:00Z","v":5941,"vw":169.623026},{"c":170.2692,"h":170.44,"l":167.955,"n":145,"o":170.19,"t":"2026-02-26T05:00:00Z","v":5761,"vw":169.765042},{"c":168.4381,"h":168.92,"l":167.52,"n":237,"o":168.62,"t":"2026-02-27T05:00:00Z","v":7485,"vw":167.956171},{"c":169.2411,"h":169.62,"l":167.05,"n":147,"o":167.22,"t":"2026-03-02T05:00:00Z","v":15098,"vw":168.360056},{"c":166.0094,"h":166.96,"l":162.59,"n":174,"o":166.01,"t":"2026-03-03T05:00:00Z","v":14084,"vw":165.373908},{"c":167.5275,"h":167.98,"l":167.08,"n":192,"o":167.53,"t":"2026-03-04T05:00:00Z","v":13326,"vw":167.328979},{"c":164.9445,"h":166.85,"l":163.265,"n":228,"o":166.85,"t":"2026-03-05T05:00:00Z","v":10943,"vw":164.39625},{"c":161.716,"h":163.025,"l":161.53,"n":219,"o":162.66,"t":"2026-03-06T05:00:00Z","v":16218,"vw":162.274911},{"c":164.2025,"h":164.31,"l":158.91,"n":244,"o":159.69,"t":"2026-03-09T04:00:00Z","v":6350,"vw":161.058669},{"c":163.6347,"h":166.03,"l":163.62,"n":140,"o":164.66,"t":"2026-03-10T04:00:00Z","v":8164,"vw":164.935924},{"c":163.48,"h":163.93,"l":162.49,"n":214,"o":163.93,"t":"2026-03-11T04:00:00Z","v":7428,"vw":163.059031},{"c":159.1831,"h":162.17,"l":159.1831,"n":518,"o":162.17,"t":"2026-03-12T04:00:00Z","v":38261,"vw":160.555996},{"c":158.6466,"h":161.3299,"l":158.49,"n":187,"o":160.78,"t":"2026-03-13T04:00:00Z","v":9371,"vw":159.363189},{"c":160.8314,"h":162,"l":150.01,"n":303,"o":160.99,"t":"2026-03-16T04:00:00Z","v":12951,"vw":161.031123},{"c":162.1606,"h":163.12,"l":161.71,"n":182,"o":161.81,"t":"2026-03-17T04:00:00Z","v":12327,"vw":162.459696},{"c":160.1378,"h":162.03,"l":160.1378,"n":177,"o":161.24,"t":"2026-03-18T04:00:00Z","v":3621,"vw":161.423686},{"c":160.9088,"h":161.795,"l":158.6,"n":178,"o":159.09,"t":"2026-03-19T04:00:00Z","v":7379,"vw":159.441373},{"c":157.0246,"h":161.18,"l":156.59,"n":176,"o":161.18,"t":"2026-03-20T04:00:00Z","v":5560,"vw":158.121055},{"c":160.1457,"h":162.5,"l":159.79,"n":165,"o":160.12,"t":"2026-03-23T04:00:00Z","v":13191,"vw":160.540908},{"c":160.4709,"h":160.99,"l":159.29,"n":182,"o":159.47,"t":"2026-03-24T04:00:00Z","v":4294,"vw":160.048008},{"c":161.96,"h":162.66,"l":161.7504,"n":174,"o":162.66,"t":"2026-03-25T04:00:00Z","v":5109,"vw":162.301741},{"c":158.086,"h":161.115,"l":158.05,"n":161,"o":160.59,"t":"2026-03-26T04:00:00Z","v":7292,"vw":159.252142},{"c":155.3304,"h":157.16,"l":155,"n":243,"o":157.16,"t":"2026-03-27T04:00:00Z","v":9912,"vw":155.81693},{"c":153.0556,"h":157.02,"l":152.425,"n":187,"o":157.02,"t":"2026-03-30T04:00:00Z","v":7820,"vw":153.862574},{"c":158.9228,"h":159.04,"l":155,"n":223,"o":155.7,"t":"2026-03-31T04:00:00Z","v":9081,"vw":157.830193},{"c":160.9824,"h":162.51,"l":160.09,"n":187,"o":160.09,"t":"2026-04-01T04:00:00Z","v":8303,"vw":161.719441},{"c":161.5115,"h":161.78,"l":158.43,"n":199,"o":158.43,"t":"2026-04-02T04:00:00Z","v":6824,"vw":160.336649},{"c":162.2392,"h":162.5,"l":161.09,"n":144,"o":162.07,"t":"2026-04-06T04:00:00Z","v":6035,"vw":161.961413},{"c":162.33,"h":162.46,"l":160.9,"n":186,"o":162.02,"t":"2026-04-07T04:00:00Z","v":4327,"vw":161.917166},{"c":167.8493,"h":169.37,"l":167.31,"n":230,"o":169.37,"t":"2026-04-08T04:00:00Z","v":5526,"vw":167.947731},{"c":168.85,"h":169.64,"l":168.15,"n":186,"o":168.15,"t":"2026-04-09T04:00:00Z","v":6714,"vw":168.541539},{"c":168.5763,"h":169.86,"l":168.3916,"n":159,"o":169.86,"t":"2026-04-10T04:00:00Z","v":4962,"vw":168.77094},{"c":170.8988,"h":170.8988,"l":167.85,"n":165,"o":167.85,"t":"2026-04-13T04:00:00Z","v":6042,"vw":169.646194},{"c":173.0298,"h":173.23,"l":171.77,"n":192,"o":172.8,"t":"2026-04-14T04:00:00Z","v":8006,"vw":172.890308},{"c":172.5077,"h":173.43,"l":171.1223,"n":186,"o":173.43,"t":"2026-04-15T04:00:00Z","v":7280,"vw":172.19232},{"c":172.8957,"h":173.08,"l":172.15,"n":163,"o":172.51,"t":"2026-04-16T04:00:00Z","v":20183,"vw":172.31608},{"c":176.9021,"h":177.15,"l":175.33,"n":172,"o":175.5,"t":"2026-04-17T04:00:00Z","v":4496,"vw":176.275469},{"c":177.4466,"h":177.585,"l":176.47,"n":182,"o":176.8,"t":"2026-04-20T04:00:00Z","v":6719,"vw":177.165102},{"c":175.8262,"h":179.07,"l":175.8262,"n":144,"o":178.49,"t":"2026-04-21T04:00:00Z","v":5645,"vw":177.621739},{"c":176.7353,"h":178.58,"l":176.345,"n":148,"o":178.58,"t":"2026-04-22T04:00:00Z","v":5818,"vw":177.104043},{"c":176.3936,"h":177.845,"l":175.6481,"n":165,"o":176.87,"t":"2026-04-23T04:00:00Z","v":36597,"vw":177.329127},{"c":177.0968,"h":177.94,"l":175.61,"n":132,"o":177.94,"t":"2026-04-24T04:00:00Z","v":5748,"vw":176.869983},{"c":176.82,"h":177.4,"l":176.01,"n":195,"o":177.4,"t":"2026-04-27T04:00:00Z","v":4560,"vw":176.605491},{"c":173.7103,"h":175.74,"l":172.99,"n":148,"o":175.45,"t":"2026-04-28T04:00:00Z","v":7824,"vw":173.762558},{"c":172.9608,"h":174.65,"l":172.62,"n":152,"o":174.65,"t":"2026-04-29T04:00:00Z","v":6397,"vw":173.40072},{"c":177.888,"h":177.888,"l":174.8822,"n":176,"o":175.05,"t":"2026-04-30T04:00:00Z","v":5722,"vw":176.037309},{"c":178.3365,"h":178.69,"l":177.59,"n":218,"o":178.61,"t":"2026-05-01T04:00:00Z","v":17837,"vw":178.311502},{"c":177.8197,"h":179.2,"l":177.045,"n":248,"o":178.52,"t":"2026-05-04T04:00:00Z","v":6600,"vw":177.95477},{"c":180.9594,"h":181.37,"l":179.2,"n":234,"o":179.95,"t":"2026-05-05T04:00:00Z","v":18081,"vw":180.742048},{"c":184.79,"h":184.79,"l":182.36,"n":210,"o":183.59,"t":"2026-05-06T04:00:00Z","v":16501,"vw":183.723354},{"c":181.38,"h":185.61,"l":180.425,"n":245,"o":185.61,"t":"2026-05-07T04:00:00Z","v":31470,"vw":181.605358},{"c":182.9214,"h":183.11,"l":181.68,"n":186,"o":183.04,"t":"2026-05-08T04:00:00Z","v":12540,"vw":182.543174},{"c":184.81,"h":185.55,"l":183.56,"n":217,"o":183.97,"t":"2026-05-11T04:00:00Z","v":10715,"vw":184.631369},{"c":183,"h":183.67,"l":179.71,"n":259,"o":183.67,"t":"2026-05-12T04:00:00Z","v":17821,"vw":181.729077},{"c":183.73,"h":184.27,"l":181.4635,"n":243,"o":184.27,"t":"2026-05-13T04:00:00Z","v":10355,"vw":183.120576},{"c":184.5672,"h":185.0955,"l":183.64,"n":176,"o":184.2,"t":"2026-05-14T04:00:00Z","v":9087,"vw":184.450145},{"c":180.3143,"h":181.96,"l":180.274,"n":238,"o":181.96,"t":"2026-05-15T04:00:00Z","v":8731,"vw":180.832008},{"c":177.9579,"h":181.44,"l":176.5301,"n":212,"o":181.44,"t":"2026-05-18T04:00:00Z","v":10210,"vw":178.41045},{"c":176.3597,"h":177.765,"l":173.79,"n":194,"o":177.23,"t":"2026-05-19T04:00:00Z","v":10260,"vw":176.210315},{"c":180.4884,"h":180.5206,"l":177.51,"n":173,"o":178.26,"t":"2026-05-20T04:00:00Z","v":8923,"vw":179.360871},{"c":182.2663,"h":182.64,"l":179.22,"n":199,"o":180.53,"t":"2026-05-21T04:00:00Z","v":9440,"vw":180.807505},{"c":183.8935,"h":184.43,"l":182.96,"n":215,"o":182.96,"t":"2026-05-22T04:00:00Z","v":12989,"vw":183.7885},{"c":188.1736,"h":188.42,"l":186.76,"n":282,"o":187.1,"t":"2026-05-26T04:00:00Z","v":17138,"vw":187.904112},{"c":188.3,"h":189.69,"l":187.545,"n":247,"o":189.69,"t":"2026-05-27T04:00:00Z","v":42239,"vw":188.463078},{"c":189.08,"h":189.76,"l":186.62,"n":237,"o":188.64,"t":"2026-05-28T04:00:00Z","v":11893,"vw":188.648783},{"c":188.64,"h":189.68,"l":187.22,"n":154,"o":189.68,"t":"2026-05-29T04:00:00Z","v":17593,"vw":187.57447},{"c":187.7,"h":188.12,"l":185.82,"n":285,"o":187.56,"t":"2026-06-01T04:00:00Z","v":38846,"vw":186.606513},{"c":190.03,"h":190.03,"l":188.59,"n":164,"o":188.64,"t":"2026-06-02T04:00:00Z","v":8634,"vw":189.557994},{"c":189.74,"h":190.51,"l":189.045,"n":218,"o":190.2,"t":"2026-06-03T04:00:00Z","v":10597,"vw":189.718668},{"c":190.6502,"h":191.28,"l":187.12,"n":179,"o":188.29,"t":"2026-06-04T04:00:00Z","v":10362,"vw":189.967311},{"c":183.1085,"h":188.55,"l":182.14,"n":194,"o":188.55,"t":"2026-06-05T04:00:00Z","v":10880,"vw":185.432081},{"c":184.5894,"h":186.29,"l":184.3,"n":220,"o":185.6,"t":"2026-06-08T04:00:00Z","v":6922,"vw":185.267563},{"c":184.8209,"h":188.7,"l":179.17,"n":313,"o":186.97,"t":"2026-06-09T04:00:00Z","v":11076,"vw":184.125971},{"c":181.2348,"h":185.92,"l":181.2348,"n":252,"o":184.24,"t":"2026-06-10T04:00:00Z","v":8990,"vw":182.567669},{"c":188.5932,"h":188.5932,"l":183.12,"n":253,"o":183.12,"t":"2026-06-11T04:00:00Z","v":9110,"vw":185.238517},{"c":190.1859,"h":191.32,"l":189.605,"n":216,"o":190.17,"t":"2026-06-12T04:00:00Z","v":14650,"vw":190.68615},{"c":193.8681,"h":194.655,"l":193.6028,"n":254,"o":194.655,"t":"2026-06-15T04:00:00Z","v":7479,"vw":194.060599},{"c":192.1066,"h":194.77,"l":192.1066,"n":211,"o":194.77,"t":"2026-06-16T04:00:00Z","v":13839,"vw":193.930741},{"c":191.92,"h":195.3499,"l":191.635,"n":233,"o":193.75,"t":"2026-06-17T04:00:00Z","v":8506,"vw":193.448736},{"c":195.4402,"h":195.58,"l":194.31,"n":179,"o":195.58,"t":"2026-06-18T04:00:00Z","v":10918,"vw":195.152457},{"c":197.47,"h":197.47,"l":196.04,"n":266,"o":196.97,"t":"2026-06-22T04:00:00Z","v":28728,"vw":196.879164},{"c":192.8606,"h":194.5354,"l":191.36,"n":271,"o":192.17,"t":"2026-06-23T04:00:00Z","v":13299,"vw":193.017836},{"c":193.35,"h":195.28,"l":192.19,"n":372,"o":193.53,"t":"2026-06-24T04:00:00Z","v":33736,"vw":192.954689},{"c":195.8817,"h":197.31,"l":195.455,"n":269,"o":196.89,"t":"2026-06-25T04:00:00Z","v":9041,"vw":196.113109},{"c":194.0775,"h":194.79,"l":193.23,"n":214,"o":194.5,"t":"2026-06-26T04:00:00Z","v":5766,"vw":194.10195},{"c":197.28,"h":197.28,"l":192.59,"n":318,"o":195.68,"t":"2026-06-29T04:00:00Z","v":12787,"vw":195.020867},{"c":199.9693,"h":200.22,"l":197.8872,"n":325,"o":197.92,"t":"2026-06-30T04:00:00Z","v":12280,"vw":199.158556},{"c":195.6686,"h":198.77,"l":195.6686,"n":241,"o":198.77,"t":"2026-07-01T04:00:00Z","v":18353,"vw":197.388908},{"c":191.62,"h":196.98,"l":189.92,"n":320,"o":196.98,"t":"2026-07-02T04:00:00Z","v":8343,"vw":193.363448},{"c":193.31,"h":195.08,"l":193.17,"n":245,"o":193.17,"t":"2026-07-06T04:00:00Z","v":11042,"vw":193.919758},{"c":189.68,"h":192.57,"l":187.7369,"n":178,"o":192.57,"t":"2026-07-07T04:00:00Z","v":6728,"vw":189.520028},{"c":188.77,"h":188.945,"l":186.92,"n":305,"o":188.37,"t":"2026-07-08T04:00:00Z","v":10081,"vw":188.036553},{"c":191.7526,"h":192.81,"l":191.2,"n":267,"o":191.2,"t":"2026-07-09T04:00:00Z","v":8137,"vw":192.090354},{"c":190.47,"h":192.28,"l":189.865,"n":232,"o":192.28,"t":"2026-07-10T04:00:00Z","v":40610,"vw":191.938368},{"c":187.3,"h":190.43,"l":186.74,"n":179,"o":190.43,"t":"2026-07-13T04:00:00Z","v":7862,"vw":188.437799},{"c":188.9088,"h":196.33,"l":188.56,"n":190,"o":189.44,"t":"2026-07-14T04:00:00Z","v":21656,"vw":188.966404},{"c":188.2142,"h":189.99,"l":186.27,"n":191,"o":189.99,"t":"2026-07-15T04:00:00Z","v":5334,"vw":188.695989},{"c":185.4704,"h":187.86,"l":185.19,"n":193,"o":187.35,"t":"2026-07-16T04:00:00Z","v":5299,"vw":186.660045},{"c":184.7409,"h":185.965,"l":182.75,"n":226,"o":182.75,"t":"2026-07-17T04:00:00Z","v":6964,"vw":185.152742},{"c":183.7934,"h":186.33,"l":183.7934,"n":232,"o":186.33,"t":"2026-07-20T04:00:00Z","v":19659,"vw":185.300268},{"c":187.2619,"h":187.48,"l":185.7099,"n":203,"o":186.23,"t":"2026-07-21T04:00:00Z","v":7141,"vw":186.503772},{"c":186.28,"h":187.39,"l":186.18,"n":192,"o":186.79,"t":"2026-07-22T04:00:00Z","v":18702,"vw":186.896196},{"c":185.78,"h":186.82,"l":184.915,"n":283,"o":185.37,"t":"2026-07-23T04:00:00Z","v":42634,"vw":185.807358},{"c":184.04,"h":186.29,"l":183.61,"n":253,"o":186.29,"t":"2026-07-24T04:00:00Z","v":17624,"vw":184.43583},{"c":184.78,"h":186.64,"l":182.71,"n":231,"o":186.22,"t":"2026-07-27T04:00:00Z","v":10459,"vw":183.890582},{"c":183.22,"h":183.77,"l":180.26,"n":244,"o":183.77,"t":"2026-07-28T04:00:00Z","v":15505,"vw":183.025912},{"c":178.84,"h":183.26,"l":178.44,"n":219,"o":183.26,"t":"2026-07-29T04:00:00Z","v":18511,"vw":180.647695},{"c":183.6756,"h":183.6756,"l":181.1033,"n":291,"o":182,"t":"2026-07-30T04:00:00Z","v":12743,"vw":182.476374},{"c":183.56,"h":185.96,"l":182.09,"n":189,"o":185.96,"t":"2026-07-31T04:00:00Z","v":10014,"vw":184.087026},{"c":186.7594,"h":186.905,"l":183.53,"n":247,"o":183.83,"t":"2026-08-03T04:00:00Z","v":29964,"vw":185.390341},{"c":191.5516,"h":192.21,"l":188.24,"n":368,"o":188.24,"t":"2026-08-04T04:00:00Z","v":17348,"vw":190.701895},{"c":190.8532,"h":193.23,"l":190.71,"n":258,"o":192.46,"t":"2026-08-05T04:00:00Z","v":9609,"vw":191.586604},{"c":189.19,"h":191.56,"l":189.19,"n":312,"o":189.76,"t":"2026-08-06T04:00:00Z","v":16972,"vw":190.531947},{"c":191.69,"h":191.86,"l":190.705,"n":289,"o":191.86,"t":"2026-08-07T04:00:00Z","v":10454,"vw":191.381853},{"c":190.5744,"h":191.5499,"l":190.5744,"n":233,"o":191.47,"t":"2026-08-10T04:00:00Z","v":39200,"vw":191.199611},{"c":191.22,"h":192.0599,"l":190.84,"n":300,"o":191.74,"t":"2026-08-11T04:00:00Z","v":14802,"vw":191.298807},{"c":193.08,"h":193.94,"l":192.61,"n":290,"o":193.94,"t":"2026-08-12T04:00:00Z","v":19224,"vw":193.017449},{"c":193.2,"h":194.09,"l":192.8775,"n":201,"o":193.73,"t":"2026-08-13T04:00:00Z","v":8995,"vw":193.449138},{"c":194.08,"h":194.08,"l":193.275,"n":302,"o":193.65,"t":"2026-08-14T04:00:00Z","v":6189,"vw":193.667127},{"c":194.18,"h":194.7,"l":193.88,"n":292,"o":194.7,"t":"2026-08-17T04:00:00Z","v":9984,"vw":194.331104},{"c":189.89,"h":192.44,"l":189.89,"n":1267,"o":192.44,"t":"2026-08-18T04:00:00Z","v":14866,"vw":190.711698},{"c":189.69,"h":191.94,"l":188.555,"n":364,"o":191.94,"t":"2026-08-19T04:00:00Z","v":12591,"vw":189.697984},{"c":187.28,"h":189.07,"l":186.97,"n":582,"o":189.07,"t":"2026-08-20T04:00:00Z","v":10422,"vw":187.698269},{"c":188.55,"h":188.96,"l":187.395,"n":416,"o":188.96,"t":"2026-08-21T04:00:00Z","v":9347,"vw":188.323309},{"c":186.56,"h":187.55,"l":186.34,"n":345,"o":187.55,"t":"2026-08-24T04:00:00Z","v":8325,"vw":186.755026},{"c":187.6405,"h":188.45,"l":187.24,"n":420,"o":187.44,"t":"2026-08-25T04:00:00Z","v":10946,"vw":187.487287},{"c":188.3157,"h":188.88,"l":187.82,"n":233,"o":187.82,"t":"2026-08-26T04:00:00Z","v":12921,"vw":188.258553},{"c":188.9597,"h":189.85,"l":188.63,"n":233,"o":189.85,"t":"2026-08-27T04:00:00Z","v":7831,"vw":189.12945},{"c":185.3529,"h":189.25,"l":185.3529,"n":204,"o":189.25,"t":"2026-08-28T04:00:00Z","v":5558,"vw":187.182791},{"c":184.3459,"h":185.25,"l":183.59,"n":279,"o":185.25,"t":"2026-08-31T04:00:00Z","v":8720,"vw":184.077039},{"c":181.2334,"h":182.3849,"l":181.175,"n":425,"o":182.29,"t":"2026-09-01T04:00:00Z","v":11046,"vw":181.677377},{"c":182.1807,"h":182.3646,"l":181.14,"n":283,"o":182,"t":"2026-09-02T04:00:00Z","v":13588,"vw":181.470007},{"c":184.18,"h":184.18,"l":182.06,"n":215,"o":183.67,"t":"2026-09-03T04:00:00Z","v":6982,"vw":183.30579},{"c":184.7249,"h":184.97,"l":183.07,"n":229,"o":183.07,"t":"2026-09-04T04:00:00Z","v":9945,"vw":183.901663},{"c":184.6329,"h":185.91,"l":184.6329,"n":238,"o":185.09,"t":"2026-09-08T04:00:00Z","v":6463,"vw":185.333092},{"c":182.835,"h":184.92,"l":182.835,"n":246,"o":184.92,"t":"2026-09-09T04:00:00Z","v":11236,"vw":183.37027},{"c":180.3101,"h":182.23,"l":180.265,"n":289,"o":181.42,"t":"2026-09-10T04:00:00Z","v":9148,"vw":180.91522},{"c":182.102,"h":182.65,"l":181.94,"n":207,"o":182.53,"t":"2026-09-11T04:00:00Z","v":6324,"vw":182.434896},{"c":180.053,"h":180.97,"l":179.38,"n":223,"o":180.02,"t":"2026-09-14T04:00:00Z","v":7862,"vw":180.118753},{"c":178.4282,"h":180.39,"l":178.1432,"n":259,"o":180.39,"t":"2026-09-15T04:00:00Z","v":13984,"vw":178.814869},{"c":178.9521,"h":180.78,"l":177.325,"n":349,"o":179.77,"t":"2026-09-16T04:00:00Z","v":14738,"vw":179.533832},{"c":180.8844,"h":182.19,"l":180.85,"n":234,"o":182.19,"t":"2026-09-17T04:00:00Z","v":14478,"vw":181.32019},{"c":181.17,"h":181.62,"l":179.83,"n":216,"o":181.62,"t":"2026-09-18T04:00:00Z","v":8824,"vw":180.75121},{"c":183.73,"h":183.81,"l":182.245,"n":358,"o":183.16,"t":"2026-09-21T04:00:00Z","v":8845,"vw":183.284753},{"c":184.62,"h":184.79,"l":183.38,"n":252,"o":184.28,"t":"2026-09-22T04:00:00Z","v":9845,"vw":184.236408},{"c":182.62,"h":184.58,"l":181.98,"n":334,"o":184.58,"t":"2026-09-23T04:00:00Z","v":24541,"vw":182.798271},{"c":182.5,"h":182.68,"l":180.82,"n":266,"o":181.81,"t":"2026-09-24T04:00:00Z","v":11823,"vw":181.911253},{"c":183.26,"h":183.91,"l":181.9,"n":251,"o":183.63,"t":"2026-09-25T04:00:00Z","v":13481,"vw":183.094012},{"c":181.64,"h":182.39,"l":180.33,"n":386,"o":182.28,"t":"2026-09-28T04:00:00Z","v":13602,"vw":181.573255},{"c":181.97,"h":182.81,"l":180.7314,"n":256,"o":182.81,"t":"2026-09-29T04:00:00Z","v":9336,"vw":181.352545},{"c":181.28,"h":182.3539,"l":181.2,"n":341,"o":181.91,"t":"2026-09-30T04:00:00Z","v":21059,"vw":181.925367},{"c":182.47,"h":182.68,"l":180.73,"n":259,"o":181.67,"t":"2026-10-01T04:00:00Z","v":9889,"vw":181.70007},{"c":184.4,"h":184.9877,"l":183.18,"n":210,"o":183.18,"t":"2026-10-02T04:00:00Z","v":6676,"vw":184.31504},{"c":185.36,"h":185.5231,"l":183.88,"n":257,"o":184.98,"t":"2026-10-05T04:00:00Z","v":7040,"vw":185.092188},{"c":185.82,"h":186.9695,"l":185.65,"n":252,"o":186.32,"t":"2026-10-06T04:00:00Z","v":7826,"vw":186.140537},{"c":183.01,"h":184.22,"l":182.24,"n":229,"o":184.22,"t":"2026-10-07T04:00:00Z","v":16332,"vw":182.746267},{"c":181.9386,"h":182.39,"l":180.95,"n":278,"o":182.31,"t":"2026-10-08T04:00:00Z","v":10886,"vw":181.697893},{"c":184.65,"h":184.7399,"l":183.59,"n":199,"o":183.59,"t":"2026-10-09T04:00:00Z","v":5135,"vw":184.129956},{"c":182.99,"h":184.82,"l":182.73,"n":179,"o":184.82,"t":"2026-10-12T04:00:00Z","v":8234,"vw":183.231636},{"c":181.98,"h":182.95,"l":181.0069,"n":276,"o":182.44,"t":"2026-10-13T04:00:00Z","v":19986,"vw":181.868595},{"c":178.17,"h":180.73,"l":177.3941,"n":245,"o":180.73,"t":"2026-10-14T04:00:00Z","v":8298,"vw":178.908254},{"c":179.7719,"h":179.85,"l":176.675,"n":249,"o":176.95,"t":"2026-10-15T04:00:00Z","v":10350,"vw":178.43547},{"c":174.9764,"h":180.29,"l":174.6701,"n":288,"o":180.29,"t":"2026-10-16T04:00:00Z","v":12229,"vw":175.996595},{"c":176.42,"h":177.56,"l":176.34,"n":171,"o":177.1,"t":"2026-10-19T04:00:00Z","v":6255,"vw":176.715666},{"c":178.66,"h":178.78,"l":175.9101,"n":249,"o":176.45,"t":"2026-10-20T04:00:00Z","v":11761,"vw":178.005355},{"c":180.4,"h":180.9045,"l":180.02,"n":281,"o":180.07,"t":"2026-10-21T04:00:00Z","v":11164,"vw":180.384429},{"c":177.09,"h":178.06,"l":176.44,"n":88,"o":178.06,"t":"2026-10-22T04:00:00Z","v":3587,"vw":177.307167}],"volatilityBars":[{"c":183.16,"h":183.16,"l":183.16,"n":5,"o":183.16,"t":"2026-09-21T13:30:00Z","v":384,"vw":183.16},{"c":182.245,"h":182.245,"l":182.245,"n":2,"o":182.245,"t":"2026-09-21T13:45:00Z","v":190,"vw":182.245},{"c":182.91,"h":182.91,"l":182.7,"n":2,"o":182.7,"t":"2026-09-21T15:00:00Z","v":350,"vw":182.8104},{"c":183.26,"h":183.27,"l":183.11,"n":14,"o":183.11,"t":"2026-09-21T15:15:00Z","v":1067,"vw":183.221239},{"c":183.22,"h":183.25,"l":183.14,"n":7,"o":183.14,"t":"2026-09-21T17:30:00Z","v":1194,"vw":183.230126},{"c":183.2,"h":183.2,"l":183.2,"n":2,"o":183.2,"t":"2026-09-21T18:00:00Z","v":175,"vw":183.2},{"c":183.81,"h":183.81,"l":183.81,"n":1,"o":183.81,"t":"2026-09-21T18:45:00Z","v":110,"vw":183.81},{"c":183.71,"h":183.71,"l":183.71,"n":1,"o":183.71,"t":"2026-09-21T19:00:00Z","v":109,"vw":183.71},{"c":183.7072,"h":183.7072,"l":183.7072,"n":3,"o":183.7072,"t":"2026-09-21T19:15:00Z","v":150,"vw":183.7072},{"c":183.6445,"h":183.6445,"l":183.6445,"n":5,"o":183.6445,"t":"2026-09-21T19:30:00Z","v":242,"vw":183.6445},{"c":183.71,"h":183.71,"l":183.5348,"n":17,"o":183.675,"t":"2026-09-21T19:45:00Z","v":1121,"vw":183.643997},{"c":183.73,"h":183.73,"l":183.73,"n":4,"o":183.73,"t":"2026-09-21T20:00:00Z","v":142,"vw":183.73},{"c":184.28,"h":184.28,"l":184.28,"n":7,"o":184.28,"t":"2026-09-22T13:30:00Z","v":472,"vw":184.28},{"c":184.58,"h":184.58,"l":184.445,"n":3,"o":184.445,"t":"2026-09-22T14:00:00Z","v":235,"vw":184.5125},{"c":183.5,"h":183.5,"l":183.38,"n":4,"o":183.38,"t":"2026-09-22T14:45:00Z","v":383,"vw":183.415114},{"c":183.66,"h":183.66,"l":183.66,"n":2,"o":183.66,"t":"2026-09-22T15:00:00Z","v":157,"vw":183.66},{"c":183.7811,"h":183.8281,"l":183.745,"n":10,"o":183.8281,"t":"2026-09-22T15:30:00Z","v":517,"vw":183.777895},{"c":184.08,"h":184.08,"l":184.08,"n":10,"o":184.08,"t":"2026-09-22T16:00:00Z","v":909,"vw":184.08},{"c":184.1214,"h":184.3887,"l":184.1214,"n":4,"o":184.3887,"t":"2026-09-22T16:45:00Z","v":976,"vw":184.162681},{"c":184.26,"h":184.26,"l":184.26,"n":3,"o":184.26,"t":"2026-09-22T17:15:00Z","v":148,"vw":184.26},{"c":184.263,"h":184.263,"l":184.11,"n":4,"o":184.11,"t":"2026-09-22T17:30:00Z","v":326,"vw":184.182857},{"c":184.635,"h":184.635,"l":184.635,"n":2,"o":184.635,"t":"2026-09-22T17:45:00Z","v":131,"vw":184.635},{"c":184.7399,"h":184.7399,"l":184.7399,"n":1,"o":184.7399,"t":"2026-09-22T18:15:00Z","v":110,"vw":184.7399},{"c":184.488,"h":184.488,"l":184.488,"n":2,"o":184.488,"t":"2026-09-22T18:30:00Z","v":187,"vw":184.488},{"c":184.455,"h":184.455,"l":184.36,"n":6,"o":184.36,"t":"2026-09-22T18:45:00Z","v":419,"vw":184.385401},{"c":184.4938,"h":184.56,"l":184.4938,"n":4,"o":184.56,"t":"2026-09-22T19:00:00Z","v":698,"vw":184.503677},{"c":184.5,"h":184.5899,"l":184.5,"n":3,"o":184.5899,"t":"2026-09-22T19:15:00Z","v":224,"vw":184.54495},{"c":184.79,"h":184.79,"l":184.66,"n":4,"o":184.66,"t":"2026-09-22T19:30:00Z","v":300,"vw":184.725},{"c":184.52,"h":184.71,"l":184.52,"n":4,"o":184.71,"t":"2026-09-22T19:45:00Z","v":341,"vw":184.583333},{"c":184.62,"h":184.62,"l":184.62,"n":4,"o":184.62,"t":"2026-09-22T20:00:00Z","v":156,"vw":184.62},{"c":184.58,"h":184.58,"l":184.58,"n":5,"o":184.58,"t":"2026-09-23T13:30:00Z","v":543,"vw":184.58},{"c":183.025,"h":183.025,"l":183.025,"n":1,"o":183.025,"t":"2026-09-23T14:00:00Z","v":108,"vw":183.025},{"c":182.56,"h":182.6844,"l":182.555,"n":3,"o":182.555,"t":"2026-09-23T14:15:00Z","v":871,"vw":182.649543},{"c":182.72,"h":182.72,"l":182.72,"n":1,"o":182.72,"t":"2026-09-23T14:30:00Z","v":138,"vw":182.72},{"c":183.3783,"h":183.3783,"l":183.3783,"n":1,"o":183.3783,"t":"2026-09-23T15:15:00Z","v":355,"vw":183.3783},{"c":183.08,"h":183.08,"l":183.02,"n":9,"o":183.02,"t":"2026-09-23T15:30:00Z","v":873,"vw":183.055801},{"c":182.719,"h":182.719,"l":182.719,"n":4,"o":182.719,"t":"2026-09-23T15:45:00Z","v":690,"vw":182.719},{"c":182.96,"h":182.98,"l":182.85,"n":6,"o":182.98,"t":"2026-09-23T16:15:00Z","v":639,"vw":182.893443},{"c":182.705,"h":182.705,"l":182.705,"n":1,"o":182.705,"t":"2026-09-23T16:30:00Z","v":110,"vw":182.705},{"c":181.98,"h":181.98,"l":181.98,"n":1,"o":181.98,"t":"2026-09-23T17:00:00Z","v":138,"vw":181.98},{"c":182.5904,"h":182.5904,"l":182.3676,"n":3,"o":182.3676,"t":"2026-09-23T17:15:00Z","v":479,"vw":182.422184},{"c":182.82,"h":182.82,"l":182.67,"n":28,"o":182.67,"t":"2026-09-23T18:00:00Z","v":8066,"vw":182.750589},{"c":182.7,"h":182.7,"l":182.7,"n":1,"o":182.7,"t":"2026-09-23T18:15:00Z","v":115,"vw":182.7},{"c":182.576,"h":182.576,"l":182.576,"n":1,"o":182.576,"t":"2026-09-23T18:30:00Z","v":132,"vw":182.576},{"c":182.7,"h":182.8358,"l":182.6975,"n":4,"o":182.8358,"t":"2026-09-23T19:00:00Z","v":400,"vw":182.750402},{"c":182.79,"h":182.79,"l":182.74,"n":20,"o":182.74,"t":"2026-09-23T19:15:00Z","v":6101,"vw":182.765351},{"c":182.53,"h":182.72,"l":182.53,"n":6,"o":182.72,"t":"2026-09-23T19:30:00Z","v":380,"vw":182.643675},{"c":182.62,"h":182.62,"l":182.53,"n":11,"o":182.53,"t":"2026-09-23T19:45:00Z","v":1406,"vw":182.582632},{"c":182.62,"h":182.62,"l":182.62,"n":3,"o":182.62,"t":"2026-09-23T20:00:00Z","v":150,"vw":182.62},{"c":181.42,"h":181.81,"l":181.42,"n":11,"o":181.81,"t":"2026-09-24T13:30:00Z","v":766,"vw":181.747558},{"c":181.38,"h":181.38,"l":181.38,"n":1,"o":181.38,"t":"2026-09-24T13:45:00Z","v":143,"vw":181.38},{"c":180.955,"h":180.955,"l":180.91,"n":3,"o":180.91,"t":"2026-09-24T15:30:00Z","v":307,"vw":180.926837},{"c":180.84,"h":180.85,"l":180.82,"n":16,"o":180.85,"t":"2026-09-24T16:00:00Z","v":2088,"vw":180.846042},{"c":182.66,"h":182.66,"l":182.66,"n":1,"o":182.66,"t":"2026-09-24T16:45:00Z","v":209,"vw":182.66},{"c":182.395,"h":182.395,"l":182.395,"n":2,"o":182.395,"t":"2026-09-24T17:00:00Z","v":121,"vw":182.395},{"c":182.4799,"h":182.4799,"l":182.4799,"n":1,"o":182.4799,"t":"2026-09-24T17:15:00Z","v":219,"vw":182.4799},{"c":182.17,"h":182.336,"l":182.17,"n":5,"o":182.336,"t":"2026-09-24T17:30:00Z","v":492,"vw":182.228201},{"c":182.065,"h":182.065,"l":181.855,"n":3,"o":181.855,"t":"2026-09-24T18:00:00Z","v":289,"vw":181.956053},{"c":182.54,"h":182.54,"l":182.5232,"n":4,"o":182.5232,"t":"2026-09-24T18:15:00Z","v":542,"vw":182.5316},{"c":182.44,"h":182.44,"l":182.44,"n":1,"o":182.44,"t":"2026-09-24T18:30:00Z","v":100,"vw":182.44},{"c":182.68,"h":182.68,"l":182.33,"n":4,"o":182.33,"t":"2026-09-24T18:45:00Z","v":433,"vw":182.580383},{"c":182.39,"h":182.44,"l":182.39,"n":4,"o":182.44,"t":"2026-09-24T19:00:00Z","v":343,"vw":182.423333},{"c":182.14,"h":182.26,"l":182.14,"n":3,"o":182.26,"t":"2026-09-24T19:15:00Z","v":305,"vw":182.214789},{"c":182.575,"h":182.575,"l":182.37,"n":7,"o":182.43,"t":"2026-09-24T19:30:00Z","v":720,"vw":182.498167},{"c":182.49,"h":182.51,"l":182.37,"n":17,"o":182.4386,"t":"2026-09-24T19:45:00Z","v":1298,"vw":182.461179},{"c":182.5,"h":182.5,"l":182.5,"n":3,"o":182.5,"t":"2026-09-24T20:00:00Z","v":423,"vw":182.5},{"c":183.115,"h":183.63,"l":183.115,"n":8,"o":183.63,"t":"2026-09-25T13:30:00Z","v":1119,"vw":183.556561},{"c":182.355,"h":182.355,"l":182.355,"n":1,"o":182.355,"t":"2026-09-25T14:00:00Z","v":244,"vw":182.355},{"c":182.34,"h":182.34,"l":181.9,"n":6,"o":181.99,"t":"2026-09-25T14:15:00Z","v":489,"vw":182.177113},{"c":182.4468,"h":182.4468,"l":182.355,"n":2,"o":182.355,"t":"2026-09-25T14:30:00Z","v":428,"vw":182.423207},{"c":182.76,"h":182.76,"l":182.699,"n":3,"o":182.699,"t":"2026-09-25T15:00:00Z","v":299,"vw":182.732146},{"c":182.56,"h":182.56,"l":182.56,"n":3,"o":182.56,"t":"2026-09-25T15:30:00Z","v":111,"vw":182.56},{"c":183.91,"h":183.91,"l":183.91,"n":6,"o":183.91,"t":"2026-09-25T16:00:00Z","v":501,"vw":183.91},{"c":183.38,"h":183.38,"l":183.38,"n":3,"o":183.38,"t":"2026-09-25T16:45:00Z","v":225,"vw":183.38},{"c":183.415,"h":183.415,"l":183.415,"n":1,"o":183.415,"t":"2026-09-25T17:15:00Z","v":110,"vw":183.415},{"c":183.02,"h":183.115,"l":183.02,"n":2,"o":183.115,"t":"2026-09-25T18:45:00Z","v":296,"vw":183.059155},{"c":183.3,"h":183.3,"l":183.3,"n":1,"o":183.3,"t":"2026-09-25T19:00:00Z","v":326,"vw":183.3},{"c":183.28,"h":183.28,"l":183.02,"n":53,"o":183.04,"t":"2026-09-25T19:15:00Z","v":5571,"vw":183.056477},{"c":183.22,"h":183.22,"l":183.025,"n":5,"o":183.0646,"t":"2026-09-25T19:30:00Z","v":750,"vw":183.168459},{"c":183.37,"h":183.37,"l":183.37,"n":2,"o":183.37,"t":"2026-09-25T19:45:00Z","v":379,"vw":183.37},{"c":183.26,"h":183.26,"l":183.26,"n":3,"o":183.26,"t":"2026-09-25T20:00:00Z","v":114,"vw":183.26},{"c":181.67,"h":182.28,"l":181.53,"n":7,"o":182.28,"t":"2026-09-28T13:30:00Z","v":1162,"vw":182.126934},{"c":181.889,"h":181.889,"l":181.3,"n":4,"o":181.3,"t":"2026-09-28T14:00:00Z","v":269,"vw":181.665894},{"c":181.66,"h":181.784,"l":181.66,"n":2,"o":181.784,"t":"2026-09-28T14:15:00Z","v":680,"vw":181.734947},{"c":180.55,"h":180.55,"l":180.55,"n":3,"o":180.55,"t":"2026-09-28T14:45:00Z","v":146,"vw":180.55},{"c":180.74,"h":180.74,"l":180.71,"n":2,"o":180.71,"t":"2026-09-28T15:00:00Z","v":208,"vw":180.725577},{"c":180.4288,"h":180.4288,"l":180.4288,"n":1,"o":180.4288,"t":"2026-09-28T15:15:00Z","v":195,"vw":180.4288},{"c":180.47,"h":180.47,"l":180.47,"n":3,"o":180.47,"t":"2026-09-28T15:30:00Z","v":148,"vw":180.47},{"c":180.465,"h":180.465,"l":180.33,"n":2,"o":180.33,"t":"2026-09-28T15:45:00Z","v":314,"vw":180.406959},{"c":180.725,"h":180.725,"l":180.54,"n":13,"o":180.71,"t":"2026-09-28T16:00:00Z","v":807,"vw":180.610714},{"c":182.39,"h":182.39,"l":182.39,"n":2,"o":182.39,"t":"2026-09-28T16:15:00Z","v":227,"vw":182.39},{"c":181.45,"h":181.57,"l":181.45,"n":4,"o":181.57,"t":"2026-09-28T16:45:00Z","v":212,"vw":181.51},{"c":181.455,"h":181.545,"l":181.13,"n":11,"o":181.13,"t":"2026-09-28T17:00:00Z","v":835,"vw":181.402838},{"c":181.749,"h":181.749,"l":181.55,"n":2,"o":181.55,"t":"2026-09-28T17:30:00Z","v":208,"vw":181.653327},{"c":181.7112,"h":181.7112,"l":181.7112,"n":2,"o":181.7112,"t":"2026-09-28T17:45:00Z","v":128,"vw":181.7112},{"c":181.785,"h":181.785,"l":181.785,"n":1,"o":181.785,"t":"2026-09-28T18:00:00Z","v":170,"vw":181.785},{"c":181.8799,"h":181.8799,"l":181.8799,"n":1,"o":181.8799,"t":"2026-09-28T18:15:00Z","v":110,"vw":181.8799},{"c":181.88,"h":181.88,"l":181.62,"n":8,"o":181.73,"t":"2026-09-28T18:30:00Z","v":3316,"vw":181.731252},{"c":181.55,"h":181.55,"l":181.55,"n":1,"o":181.55,"t":"2026-09-28T19:00:00Z","v":650,"vw":181.55},{"c":181.76,"h":181.77,"l":181.628,"n":5,"o":181.628,"t":"2026-09-28T19:15:00Z","v":619,"vw":181.731244},{"c":181.675,"h":181.675,"l":181.675,"n":1,"o":181.675,"t":"2026-09-28T19:30:00Z","v":153,"vw":181.675},{"c":181.7,"h":181.819,"l":181.7,"n":3,"o":181.819,"t":"2026-09-28T19:45:00Z","v":245,"vw":181.765154},{"c":181.64,"h":181.64,"l":181.64,"n":4,"o":181.64,"t":"2026-09-28T20:00:00Z","v":308,"vw":181.64},{"c":182.81,"h":182.81,"l":182.81,"n":5,"o":182.81,"t":"2026-09-29T13:30:00Z","v":395,"vw":182.81},{"c":182.18,"h":182.18,"l":182.18,"n":1,"o":182.18,"t":"2026-09-29T13:45:00Z","v":114,"vw":182.18},{"c":181.875,"h":181.88,"l":181.875,"n":6,"o":181.88,"t":"2026-09-29T14:15:00Z","v":489,"vw":181.8775},{"c":181.48,"h":181.875,"l":181.48,"n":5,"o":181.875,"t":"2026-09-29T14:30:00Z","v":550,"vw":181.590328},{"c":181.719,"h":181.719,"l":181.7164,"n":2,"o":181.7164,"t":"2026-09-29T14:45:00Z","v":582,"vw":181.7177},{"c":180.98,"h":180.98,"l":180.98,"n":4,"o":180.98,"t":"2026-09-29T15:30:00Z","v":291,"vw":180.98},{"c":181.16,"h":181.16,"l":180.811,"n":8,"o":180.811,"t":"2026-09-29T15:45:00Z","v":1769,"vw":180.832024},{"c":180.93,"h":180.93,"l":180.91,"n":5,"o":180.91,"t":"2026-09-29T16:00:00Z","v":351,"vw":180.92},{"c":181.13,"h":181.13,"l":180.94,"n":3,"o":180.94,"t":"2026-09-29T16:15:00Z","v":226,"vw":181.025973},{"c":180.86,"h":180.86,"l":180.86,"n":2,"o":180.86,"t":"2026-09-29T16:30:00Z","v":176,"vw":180.86},{"c":180.74,"h":180.86,"l":180.7314,"n":5,"o":180.86,"t":"2026-09-29T16:45:00Z","v":475,"vw":180.764863},{"c":180.75,"h":180.75,"l":180.75,"n":3,"o":180.75,"t":"2026-09-29T17:15:00Z","v":115,"vw":180.75},{"c":181.22,"h":181.22,"l":181.22,"n":4,"o":181.22,"t":"2026-09-29T18:00:00Z","v":121,"vw":181.22},{"c":181.3822,"h":181.3822,"l":181.3822,"n":1,"o":181.3822,"t":"2026-09-29T18:15:00Z","v":110,"vw":181.3822},{"c":181.635,"h":181.635,"l":181.4015,"n":5,"o":181.4015,"t":"2026-09-29T18:30:00Z","v":243,"vw":181.51269},{"c":181.2899,"h":181.2899,"l":181.2899,"n":1,"o":181.2899,"t":"2026-09-29T18:45:00Z","v":165,"vw":181.2899},{"c":181.6,"h":181.6,"l":181.6,"n":2,"o":181.6,"t":"2026-09-29T19:00:00Z","v":119,"vw":181.6},{"c":181.83,"h":181.83,"l":181.83,"n":2,"o":181.83,"t":"2026-09-29T19:45:00Z","v":107,"vw":181.83},{"c":181.97,"h":181.97,"l":181.97,"n":4,"o":181.97,"t":"2026-09-29T20:00:00Z","v":338,"vw":181.97},{"c":181.91,"h":181.91,"l":181.91,"n":6,"o":181.91,"t":"2026-09-30T13:30:00Z","v":963,"vw":181.91},{"c":181.99,"h":181.99,"l":181.99,"n":2,"o":181.99,"t":"2026-09-30T13:45:00Z","v":114,"vw":181.99},{"c":182.3539,"h":182.3539,"l":182.3539,"n":2,"o":182.3539,"t":"2026-09-30T15:00:00Z","v":116,"vw":182.3539},{"c":182.325,"h":182.325,"l":182.325,"n":2,"o":182.325,"t":"2026-09-30T15:30:00Z","v":370,"vw":182.325},{"c":182.01,"h":182.01,"l":182.01,"n":1,"o":182.01,"t":"2026-09-30T15:45:00Z","v":345,"vw":182.01},{"c":182.135,"h":182.135,"l":182.135,"n":1,"o":182.135,"t":"2026-09-30T16:30:00Z","v":110,"vw":182.135},{"c":182.1911,"h":182.1911,"l":182.1911,"n":1,"o":182.1911,"t":"2026-09-30T16:45:00Z","v":110,"vw":182.1911},{"c":181.87,"h":181.87,"l":181.87,"n":2,"o":181.87,"t":"2026-09-30T17:15:00Z","v":118,"vw":181.87},{"c":181.94,"h":181.94,"l":181.94,"n":1,"o":181.94,"t":"2026-09-30T17:30:00Z","v":110,"vw":181.94},{"c":182.08,"h":182.08,"l":181.88,"n":24,"o":181.9895,"t":"2026-09-30T17:45:00Z","v":12953,"vw":181.989401},{"c":181.88,"h":181.88,"l":181.85,"n":2,"o":181.85,"t":"2026-09-30T18:15:00Z","v":608,"vw":181.875066},{"c":181.8,"h":181.8,"l":181.8,"n":2,"o":181.8,"t":"2026-09-30T19:15:00Z","v":110,"vw":181.8},{"c":181.76,"h":181.76,"l":181.76,"n":3,"o":181.76,"t":"2026-09-30T19:30:00Z","v":205,"vw":181.76},{"c":181.29,"h":181.85,"l":181.2,"n":12,"o":181.85,"t":"2026-09-30T19:45:00Z","v":1499,"vw":181.286541},{"c":181.28,"h":181.28,"l":181.28,"n":3,"o":181.28,"t":"2026-09-30T20:00:00Z","v":234,"vw":181.28},{"c":180.96,"h":181.67,"l":180.96,"n":7,"o":181.67,"t":"2026-10-01T13:30:00Z","v":851,"vw":181.578138},{"c":181.24,"h":181.429,"l":180.73,"n":6,"o":180.73,"t":"2026-10-01T13:45:00Z","v":450,"vw":181.068234},{"c":180.785,"h":180.868,"l":180.785,"n":14,"o":180.868,"t":"2026-10-01T14:15:00Z","v":336,"vw":180.840333},{"c":181.05,"h":181.05,"l":181.05,"n":1,"o":181.05,"t":"2026-10-01T14:30:00Z","v":104,"vw":181.05},{"c":181.195,"h":181.195,"l":180.7572,"n":5,"o":181.075,"t":"2026-10-01T14:45:00Z","v":755,"vw":181.041366},{"c":181.025,"h":181.025,"l":181.025,"n":3,"o":181.025,"t":"2026-10-01T15:30:00Z","v":149,"vw":181.025},{"c":181.29,"h":181.29,"l":181.29,"n":3,"o":181.29,"t":"2026-10-01T15:45:00Z","v":127,"vw":181.29},{"c":181.37,"h":181.38,"l":181.37,"n":6,"o":181.38,"t":"2026-10-01T16:00:00Z","v":526,"vw":181.372},{"c":181.7,"h":181.7,"l":181.7,"n":3,"o":181.7,"t":"2026-10-01T16:30:00Z","v":530,"vw":181.7},{"c":181.8875,"h":181.8875,"l":181.8875,"n":1,"o":181.8875,"t":"2026-10-01T16:45:00Z","v":268,"vw":181.8875},{"c":181.74,"h":181.74,"l":181.74,"n":2,"o":181.74,"t":"2026-10-01T17:00:00Z","v":532,"vw":181.74},{"c":182.68,"h":182.68,"l":182.68,"n":1,"o":182.68,"t":"2026-10-01T17:30:00Z","v":100,"vw":182.68},{"c":181.9455,"h":181.9455,"l":181.9455,"n":2,"o":181.9455,"t":"2026-10-01T18:00:00Z","v":107,"vw":181.9455},{"c":182.11,"h":182.11,"l":182.11,"n":1,"o":182.11,"t":"2026-10-01T18:15:00Z","v":250,"vw":182.11},{"c":182.25,"h":182.25,"l":182.25,"n":1,"o":182.25,"t":"2026-10-01T18:45:00Z","v":100,"vw":182.25},{"c":182.18,"h":182.25,"l":182.18,"n":4,"o":182.25,"t":"2026-10-01T19:00:00Z","v":221,"vw":182.216507},{"c":182.315,"h":182.5,"l":182.2847,"n":9,"o":182.5,"t":"2026-10-01T19:45:00Z","v":1234,"vw":182.379301},{"c":182.47,"h":182.47,"l":182.47,"n":3,"o":182.47,"t":"2026-10-01T20:00:00Z","v":289,"vw":182.47},{"c":184.57,"h":184.57,"l":183.18,"n":8,"o":183.18,"t":"2026-10-02T13:30:00Z","v":567,"vw":183.433188},{"c":184.765,"h":184.765,"l":184.765,"n":2,"o":184.765,"t":"2026-10-02T13:45:00Z","v":109,"vw":184.765},{"c":184.9877,"h":184.9877,"l":184.9877,"n":3,"o":184.9877,"t":"2026-10-02T14:30:00Z","v":253,"vw":184.9877},{"c":184.87,"h":184.87,"l":184.87,"n":1,"o":184.87,"t":"2026-10-02T14:45:00Z","v":368,"vw":184.87},{"c":184.58,"h":184.58,"l":184.53,"n":3,"o":184.53,"t":"2026-10-02T15:30:00Z","v":350,"vw":184.560802},{"c":184.43,"h":184.62,"l":184.43,"n":7,"o":184.62,"t":"2026-10-02T16:00:00Z","v":461,"vw":184.48},{"c":184.11,"h":184.11,"l":184.11,"n":2,"o":184.11,"t":"2026-10-02T16:30:00Z","v":452,"vw":184.11},{"c":184.48,"h":184.48,"l":184.48,"n":1,"o":184.48,"t":"2026-10-02T16:45:00Z","v":332,"vw":184.48},{"c":184.149,"h":184.149,"l":184.149,"n":2,"o":184.149,"t":"2026-10-02T17:15:00Z","v":182,"vw":184.149},{"c":184.225,"h":184.225,"l":184.225,"n":1,"o":184.225,"t":"2026-10-02T17:30:00Z","v":203,"vw":184.225},{"c":184.3,"h":184.3,"l":184.3,"n":2,"o":184.3,"t":"2026-10-02T17:45:00Z","v":117,"vw":184.3},{"c":184.225,"h":184.225,"l":184.225,"n":1,"o":184.225,"t":"2026-10-02T18:45:00Z","v":429,"vw":184.225},{"c":184.399,"h":184.399,"l":184.245,"n":2,"o":184.245,"t":"2026-10-02T19:15:00Z","v":328,"vw":184.291951},{"c":184.294,"h":184.294,"l":184.294,"n":1,"o":184.294,"t":"2026-10-02T19:30:00Z","v":224,"vw":184.294},{"c":184.3964,"h":184.3964,"l":184.3964,"n":3,"o":184.3964,"t":"2026-10-02T19:45:00Z","v":280,"vw":184.3964},{"c":184.4,"h":184.4,"l":184.4,"n":3,"o":184.4,"t":"2026-10-02T20:00:00Z","v":203,"vw":184.4},{"c":184.98,"h":184.98,"l":184.98,"n":7,"o":184.98,"t":"2026-10-05T13:30:00Z","v":403,"vw":184.98},{"c":183.88,"h":183.88,"l":183.88,"n":1,"o":183.88,"t":"2026-10-05T13:45:00Z","v":100,"vw":183.88},{"c":184.825,"h":184.825,"l":184.825,"n":1,"o":184.825,"t":"2026-10-05T14:15:00Z","v":600,"vw":184.825},{"c":184.5,"h":184.5,"l":184.5,"n":1,"o":184.5,"t":"2026-10-05T14:30:00Z","v":100,"vw":184.5},{"c":184.4661,"h":184.4661,"l":184.4661,"n":1,"o":184.4661,"t":"2026-10-05T15:00:00Z","v":110,"vw":184.4661},{"c":184.84,"h":184.84,"l":184.84,"n":2,"o":184.84,"t":"2026-10-05T15:45:00Z","v":152,"vw":184.84},{"c":185.0097,"h":185.049,"l":185.0097,"n":8,"o":185.049,"t":"2026-10-05T16:00:00Z","v":578,"vw":185.02935},{"c":185.32,"h":185.32,"l":185.32,"n":1,"o":185.32,"t":"2026-10-05T16:30:00Z","v":246,"vw":185.32},{"c":185.329,"h":185.329,"l":185.02,"n":2,"o":185.02,"t":"2026-10-05T16:45:00Z","v":298,"vw":185.224272},{"c":185.12,"h":185.12,"l":185.12,"n":1,"o":185.12,"t":"2026-10-05T17:15:00Z","v":100,"vw":185.12},{"c":185.0964,"h":185.0964,"l":185.0964,"n":1,"o":185.0964,"t":"2026-10-05T17:30:00Z","v":108,"vw":185.0964},{"c":185.285,"h":185.285,"l":185.285,"n":1,"o":185.285,"t":"2026-10-05T18:00:00Z","v":300,"vw":185.285},{"c":185.3289,"h":185.3289,"l":185.3289,"n":2,"o":185.3289,"t":"2026-10-05T18:15:00Z","v":118,"vw":185.3289},{"c":185.342,"h":185.342,"l":185.342,"n":4,"o":185.342,"t":"2026-10-05T18:45:00Z","v":119,"vw":185.342},{"c":185.5,"h":185.5,"l":185.5,"n":1,"o":185.5,"t":"2026-10-05T19:00:00Z","v":100,"vw":185.5},{"c":185.5231,"h":185.5231,"l":185.5231,"n":1,"o":185.5231,"t":"2026-10-05T19:15:00Z","v":130,"vw":185.5231},{"c":185.51,"h":185.51,"l":185.51,"n":3,"o":185.51,"t":"2026-10-05T19:30:00Z","v":300,"vw":185.51},{"c":185.28,"h":185.28,"l":185.28,"n":2,"o":185.28,"t":"2026-10-05T19:45:00Z","v":140,"vw":185.28},{"c":185.36,"h":185.36,"l":185.36,"n":4,"o":185.36,"t":"2026-10-05T20:00:00Z","v":219,"vw":185.36},{"c":186.32,"h":186.32,"l":186.32,"n":5,"o":186.32,"t":"2026-10-06T13:30:00Z","v":329,"vw":186.32},{"c":186.93,"h":186.93,"l":186.93,"n":1,"o":186.93,"t":"2026-10-06T13:45:00Z","v":100,"vw":186.93},{"c":186.7599,"h":186.9695,"l":186.7599,"n":4,"o":186.9695,"t":"2026-10-06T14:00:00Z","v":345,"vw":186.828519},{"c":186.1054,"h":186.1054,"l":186.1054,"n":1,"o":186.1054,"t":"2026-10-06T14:15:00Z","v":337,"vw":186.1054},{"c":185.65,"h":185.65,"l":185.65,"n":2,"o":185.65,"t":"2026-10-06T14:30:00Z","v":193,"vw":185.65},{"c":186.248,"h":186.28,"l":186.248,"n":2,"o":186.28,"t":"2026-10-06T15:00:00Z","v":234,"vw":186.261675},{"c":186.7,"h":186.7,"l":186.375,"n":2,"o":186.375,"t":"2026-10-06T15:15:00Z","v":588,"vw":186.439116},{"c":186.22,"h":186.22,"l":186.22,"n":3,"o":186.22,"t":"2026-10-06T15:45:00Z","v":287,"vw":186.22},{"c":185.9522,"h":185.9522,"l":185.9522,"n":1,"o":185.9522,"t":"2026-10-06T16:15:00Z","v":110,"vw":185.9522},{"c":186.04,"h":186.04,"l":186.04,"n":1,"o":186.04,"t":"2026-10-06T16:30:00Z","v":110,"vw":186.04},{"c":185.79,"h":185.79,"l":185.79,"n":3,"o":185.79,"t":"2026-10-06T17:15:00Z","v":131,"vw":185.79},{"c":185.89,"h":185.929,"l":185.74,"n":5,"o":185.929,"t":"2026-10-06T17:30:00Z","v":776,"vw":185.860325},{"c":185.71,"h":185.72,"l":185.68,"n":4,"o":185.72,"t":"2026-10-06T19:45:00Z","v":468,"vw":185.70364},{"c":185.82,"h":185.82,"l":185.82,"n":4,"o":185.82,"t":"2026-10-06T20:00:00Z","v":125,"vw":185.82},{"c":184.22,"h":184.22,"l":184.22,"n":7,"o":184.22,"t":"2026-10-07T13:30:00Z","v":606,"vw":184.22},{"c":182.99,"h":182.99,"l":182.99,"n":2,"o":182.99,"t":"2026-10-07T13:45:00Z","v":1937,"vw":182.99},{"c":182.425,"h":182.685,"l":182.425,"n":2,"o":182.685,"t":"2026-10-07T14:00:00Z","v":304,"vw":182.537895},{"c":182.81,"h":182.81,"l":182.81,"n":2,"o":182.81,"t":"2026-10-07T14:15:00Z","v":120,"vw":182.81},{"c":182.405,"h":182.405,"l":182.24,"n":2,"o":182.24,"t":"2026-10-07T15:00:00Z","v":250,"vw":182.306},{"c":182.45,"h":182.45,"l":182.45,"n":12,"o":182.45,"t":"2026-10-07T15:15:00Z","v":1757,"vw":182.45},{"c":182.28,"h":182.53,"l":182.28,"n":3,"o":182.53,"t":"2026-10-07T15:30:00Z","v":4082,"vw":182.286238},{"c":182.65,"h":182.65,"l":182.65,"n":2,"o":182.65,"t":"2026-10-07T15:45:00Z","v":252,"vw":182.65},{"c":183.2087,"h":183.2087,"l":182.97,"n":5,"o":183,"t":"2026-10-07T17:00:00Z","v":760,"vw":183.047065},{"c":183.2881,"h":183.2881,"l":183.2881,"n":1,"o":183.2881,"t":"2026-10-07T17:15:00Z","v":136,"vw":183.2881},{"c":183.07,"h":183.07,"l":183.07,"n":1,"o":183.07,"t":"2026-10-07T18:15:00Z","v":328,"vw":183.07},{"c":183.0665,"h":183.14,"l":183,"n":3,"o":183.14,"t":"2026-10-07T18:30:00Z","v":883,"vw":183.054383},{"c":183.03,"h":183.209,"l":183.03,"n":5,"o":183.07,"t":"2026-10-07T18:45:00Z","v":458,"vw":183.11818},{"c":183.119,"h":183.119,"l":183.079,"n":3,"o":183.079,"t":"2026-10-07T19:15:00Z","v":239,"vw":183.099},{"c":183.02,"h":183.038,"l":182.86,"n":16,"o":182.9622,"t":"2026-10-07T19:45:00Z","v":1331,"vw":182.983716},{"c":183.01,"h":183.01,"l":183.01,"n":3,"o":183.01,"t":"2026-10-07T20:00:00Z","v":186,"vw":183.01},{"c":181.685,"h":182.31,"l":181.685,"n":11,"o":182.31,"t":"2026-10-08T13:30:00Z","v":954,"vw":182.141405},{"c":181.585,"h":181.585,"l":181.585,"n":2,"o":181.585,"t":"2026-10-08T13:45:00Z","v":105,"vw":181.585},{"c":181.655,"h":181.705,"l":181.655,"n":2,"o":181.705,"t":"2026-10-08T14:00:00Z","v":225,"vw":181.677222},{"c":181.74,"h":181.74,"l":181.74,"n":2,"o":181.74,"t":"2026-10-08T14:30:00Z","v":272,"vw":181.74},{"c":181.35,"h":181.799,"l":181.35,"n":2,"o":181.799,"t":"2026-10-08T14:45:00Z","v":304,"vw":181.651303},{"c":180.95,"h":180.95,"l":180.95,"n":2,"o":180.95,"t":"2026-10-08T15:15:00Z","v":338,"vw":180.95},{"c":181.29,"h":181.29,"l":181.29,"n":2,"o":181.29,"t":"2026-10-08T16:00:00Z","v":200,"vw":181.29},{"c":181.839,"h":182.39,"l":181.205,"n":8,"o":181.205,"t":"2026-10-08T16:15:00Z","v":426,"vw":181.814252},{"c":181.75,"h":181.75,"l":181.75,"n":1,"o":181.75,"t":"2026-10-08T16:30:00Z","v":3029,"vw":181.75},{"c":181.059,"h":181.059,"l":181.059,"n":1,"o":181.059,"t":"2026-10-08T17:00:00Z","v":100,"vw":181.059},{"c":181.09,"h":181.09,"l":181.0845,"n":2,"o":181.0845,"t":"2026-10-08T17:15:00Z","v":552,"vw":181.08725},{"c":181.459,"h":181.459,"l":181.459,"n":1,"o":181.459,"t":"2026-10-08T17:30:00Z","v":359,"vw":181.459},{"c":182.11,"h":182.11,"l":182.069,"n":12,"o":182.069,"t":"2026-10-08T19:45:00Z","v":857,"vw":182.077769},{"c":183.59,"h":183.59,"l":183.59,"n":4,"o":183.59,"t":"2026-10-09T13:30:00Z","v":613,"vw":183.59},{"c":183.945,"h":183.945,"l":183.815,"n":3,"o":183.815,"t":"2026-10-09T16:15:00Z","v":469,"vw":183.861309},{"c":184.16,"h":184.16,"l":184.16,"n":1,"o":184.16,"t":"2026-10-09T16:45:00Z","v":101,"vw":184.16},{"c":184.21,"h":184.339,"l":184.21,"n":2,"o":184.339,"t":"2026-10-09T17:00:00Z","v":250,"vw":184.2616},{"c":184.379,"h":184.379,"l":184.379,"n":3,"o":184.379,"t":"2026-10-09T17:15:00Z","v":247,"vw":184.379},{"c":184.371,"h":184.371,"l":184.371,"n":1,"o":184.371,"t":"2026-10-09T17:30:00Z","v":143,"vw":184.371},{"c":184.5,"h":184.5,"l":184.5,"n":1,"o":184.5,"t":"2026-10-09T18:00:00Z","v":140,"vw":184.5},{"c":184.7399,"h":184.7399,"l":184.56,"n":2,"o":184.56,"t":"2026-10-09T19:30:00Z","v":308,"vw":184.630091},{"c":184.65,"h":184.65,"l":184.65,"n":3,"o":184.65,"t":"2026-10-09T20:00:00Z","v":245,"vw":184.65},{"c":184.17,"h":184.82,"l":184.17,"n":7,"o":184.82,"t":"2026-10-12T13:30:00Z","v":568,"vw":184.628674},{"c":183.62,"h":183.62,"l":183.62,"n":1,"o":183.62,"t":"2026-10-12T14:15:00Z","v":363,"vw":183.62},{"c":183.44,"h":183.44,"l":183.44,"n":1,"o":183.44,"t":"2026-10-12T14:30:00Z","v":914,"vw":183.44},{"c":183.555,"h":183.555,"l":183.555,"n":1,"o":183.555,"t":"2026-10-12T15:15:00Z","v":112,"vw":183.555},{"c":183.351,"h":183.351,"l":183.351,"n":3,"o":183.351,"t":"2026-10-12T15:45:00Z","v":255,"vw":183.351},{"c":183.235,"h":183.235,"l":183.235,"n":1,"o":183.235,"t":"2026-10-12T16:30:00Z","v":100,"vw":183.235},{"c":182.92,"h":182.92,"l":182.92,"n":3,"o":182.92,"t":"2026-10-12T16:45:00Z","v":157,"vw":182.92},{"c":182.98,"h":183.005,"l":182.98,"n":7,"o":183,"t":"2026-10-12T17:30:00Z","v":683,"vw":182.994167},{"c":182.96,"h":182.96,"l":182.96,"n":2,"o":182.96,"t":"2026-10-12T17:45:00Z","v":135,"vw":182.96},{"c":182.745,"h":182.745,"l":182.745,"n":1,"o":182.745,"t":"2026-10-12T18:45:00Z","v":201,"vw":182.745},{"c":182.73,"h":182.73,"l":182.73,"n":3,"o":182.73,"t":"2026-10-12T19:15:00Z","v":369,"vw":182.73},{"c":182.76,"h":182.76,"l":182.76,"n":2,"o":182.76,"t":"2026-10-12T19:30:00Z","v":110,"vw":182.76},{"c":183.01,"h":183.01,"l":182.93,"n":18,"o":182.97,"t":"2026-10-12T19:45:00Z","v":2313,"vw":182.974762},{"c":182.99,"h":182.99,"l":182.99,"n":2,"o":182.99,"t":"2026-10-12T20:00:00Z","v":194,"vw":182.99},{"c":182.95,"h":182.95,"l":181.92,"n":11,"o":182.44,"t":"2026-10-13T13:30:00Z","v":1274,"vw":182.296859},{"c":182,"h":182,"l":182,"n":4,"o":182,"t":"2026-10-13T14:00:00Z","v":134,"vw":182},{"c":181.582,"h":182.08,"l":181.582,"n":9,"o":182.08,"t":"2026-10-13T14:15:00Z","v":1028,"vw":181.901487},{"c":181.69,"h":181.69,"l":181.6767,"n":3,"o":181.6767,"t":"2026-10-13T14:30:00Z","v":532,"vw":181.681641},{"c":181.0069,"h":181.09,"l":181.0069,"n":7,"o":181.09,"t":"2026-10-13T15:30:00Z","v":1649,"vw":181.035616},{"c":181.48,"h":181.6,"l":181.375,"n":11,"o":181.6,"t":"2026-10-13T16:00:00Z","v":1813,"vw":181.477369},{"c":181.95,"h":181.95,"l":181.95,"n":2,"o":181.95,"t":"2026-10-13T16:45:00Z","v":184,"vw":181.95},{"c":182.22,"h":182.22,"l":182.22,"n":1,"o":182.22,"t":"2026-10-13T18:00:00Z","v":100,"vw":182.22},{"c":182.18,"h":182.18,"l":182.02,"n":52,"o":182.03,"t":"2026-10-13T18:15:00Z","v":7149,"vw":182.031296},{"c":182.195,"h":182.195,"l":182.195,"n":3,"o":182.195,"t":"2026-10-13T18:30:00Z","v":145,"vw":182.195},{"c":181.8738,"h":181.8738,"l":181.8738,"n":1,"o":181.8738,"t":"2026-10-13T18:45:00Z","v":1532,"vw":181.8738},{"c":182.1,"h":182.1,"l":182.1,"n":3,"o":182.1,"t":"2026-10-13T19:00:00Z","v":255,"vw":182.1},{"c":182.35,"h":182.35,"l":182.35,"n":5,"o":182.35,"t":"2026-10-13T19:30:00Z","v":267,"vw":182.35},{"c":182.24,"h":182.24,"l":182.0102,"n":10,"o":182.0102,"t":"2026-10-13T19:45:00Z","v":1261,"vw":182.117282},{"c":181.98,"h":181.98,"l":181.98,"n":2,"o":181.98,"t":"2026-10-13T20:00:00Z","v":125,"vw":181.98},{"c":180.73,"h":180.73,"l":180.73,"n":1,"o":180.73,"t":"2026-10-14T13:30:00Z","v":249,"vw":180.73},{"c":179.9782,"h":180.08,"l":179.9782,"n":3,"o":180.08,"t":"2026-10-14T14:30:00Z","v":585,"vw":180.003605},{"c":179.4956,"h":179.4956,"l":179.18,"n":3,"o":179.18,"t":"2026-10-14T15:00:00Z","v":477,"vw":179.403348},{"c":179.21,"h":179.21,"l":179.21,"n":1,"o":179.21,"t":"2026-10-14T15:15:00Z","v":953,"vw":179.21},{"c":178.625,"h":178.965,"l":178.625,"n":3,"o":178.965,"t":"2026-10-14T15:30:00Z","v":742,"vw":178.779499},{"c":178.23,"h":178.23,"l":178.23,"n":1,"o":178.23,"t":"2026-10-14T16:15:00Z","v":100,"vw":178.23},{"c":178.62,"h":178.62,"l":178.62,"n":2,"o":178.62,"t":"2026-10-14T17:00:00Z","v":525,"vw":178.62},{"c":178.07,"h":178.07,"l":178.07,"n":8,"o":178.07,"t":"2026-10-14T17:15:00Z","v":422,"vw":178.07},{"c":177.575,"h":177.575,"l":177.575,"n":1,"o":177.575,"t":"2026-10-14T18:45:00Z","v":236,"vw":177.575},{"c":177.3941,"h":177.3941,"l":177.3941,"n":1,"o":177.3941,"t":"2026-10-14T19:00:00Z","v":150,"vw":177.3941},{"c":177.89,"h":177.89,"l":177.89,"n":3,"o":177.89,"t":"2026-10-14T19:30:00Z","v":171,"vw":177.89},{"c":178.09,"h":178.09,"l":177.725,"n":9,"o":177.725,"t":"2026-10-14T19:45:00Z","v":696,"vw":177.911541},{"c":178.17,"h":178.17,"l":178.17,"n":4,"o":178.17,"t":"2026-10-14T20:00:00Z","v":175,"vw":178.17},{"c":176.95,"h":176.95,"l":176.95,"n":5,"o":176.95,"t":"2026-10-15T13:30:00Z","v":491,"vw":176.95},{"c":176.815,"h":176.815,"l":176.815,"n":2,"o":176.815,"t":"2026-10-15T14:00:00Z","v":291,"vw":176.815},{"c":177.03,"h":177.03,"l":177.03,"n":2,"o":177.03,"t":"2026-10-15T14:15:00Z","v":153,"vw":177.03},{"c":176.675,"h":176.675,"l":176.675,"n":2,"o":176.675,"t":"2026-10-15T14:30:00Z","v":252,"vw":176.675},{"c":178.1,"h":178.1,"l":178.1,"n":3,"o":178.1,"t":"2026-10-15T15:00:00Z","v":330,"vw":178.1},{"c":178.67,"h":178.67,"l":178.64,"n":2,"o":178.64,"t":"2026-10-15T15:15:00Z","v":354,"vw":178.661525},{"c":178.42,"h":178.65,"l":178.42,"n":18,"o":178.57,"t":"2026-10-15T16:00:00Z","v":1866,"vw":178.586153},{"c":178.3,"h":178.3,"l":178.3,"n":1,"o":178.3,"t":"2026-10-15T16:30:00Z","v":100,"vw":178.3},{"c":178.09,"h":178.09,"l":178.022,"n":3,"o":178.022,"t":"2026-10-15T16:45:00Z","v":349,"vw":178.048025},{"c":178.2946,"h":178.32,"l":178.2946,"n":4,"o":178.32,"t":"2026-10-15T17:15:00Z","v":318,"vw":178.311533},{"c":178.78,"h":178.78,"l":178.65,"n":3,"o":178.65,"t":"2026-10-15T17:45:00Z","v":600,"vw":178.715109},{"c":178.55,"h":178.55,"l":178.55,"n":1,"o":178.55,"t":"2026-10-15T18:00:00Z","v":100,"vw":178.55},{"c":178.42,"h":178.42,"l":178.42,"n":2,"o":178.42,"t":"2026-10-15T18:30:00Z","v":204,"vw":178.42},{"c":178.36,"h":178.36,"l":178.36,"n":1,"o":178.36,"t":"2026-10-15T18:45:00Z","v":106,"vw":178.36},{"c":179.18,"h":179.18,"l":178.97,"n":5,"o":178.97,"t":"2026-10-15T19:00:00Z","v":557,"vw":179.010856},{"c":179.659,"h":179.659,"l":179.19,"n":6,"o":179.19,"t":"2026-10-15T19:15:00Z","v":589,"vw":179.422658},{"c":179.665,"h":179.665,"l":179.665,"n":1,"o":179.665,"t":"2026-10-15T19:30:00Z","v":112,"vw":179.665},{"c":179.78,"h":179.85,"l":179.56,"n":14,"o":179.85,"t":"2026-10-15T19:45:00Z","v":548,"vw":179.717895},{"c":180.29,"h":180.29,"l":180.29,"n":4,"o":180.29,"t":"2026-10-16T13:30:00Z","v":385,"vw":180.29},{"c":177.87,"h":177.87,"l":177.87,"n":4,"o":177.87,"t":"2026-10-16T14:00:00Z","v":134,"vw":177.87},{"c":178.05,"h":178.05,"l":178.05,"n":4,"o":178.05,"t":"2026-10-16T14:15:00Z","v":201,"vw":178.05},{"c":178.13,"h":178.28,"l":178.13,"n":10,"o":178.23,"t":"2026-10-16T14:45:00Z","v":874,"vw":178.192111},{"c":177.24,"h":177.75,"l":177.24,"n":8,"o":177.75,"t":"2026-10-16T15:00:00Z","v":425,"vw":177.4125},{"c":176.93,"h":176.93,"l":176.93,"n":4,"o":176.93,"t":"2026-10-16T15:15:00Z","v":136,"vw":176.93},{"c":176.76,"h":176.865,"l":176.76,"n":4,"o":176.845,"t":"2026-10-16T15:30:00Z","v":499,"vw":176.833902},{"c":176.63,"h":176.94,"l":176.63,"n":3,"o":176.93,"t":"2026-10-16T15:45:00Z","v":300,"vw":176.833333},{"c":176.24,"h":176.47,"l":176.24,"n":15,"o":176.47,"t":"2026-10-16T16:15:00Z","v":1459,"vw":176.300891},{"c":176.21,"h":176.21,"l":176.21,"n":3,"o":176.21,"t":"2026-10-16T16:30:00Z","v":213,"vw":176.21},{"c":175.84,"h":175.84,"l":175.84,"n":4,"o":175.84,"t":"2026-10-16T16:45:00Z","v":360,"vw":175.84},{"c":175.675,"h":175.675,"l":175.675,"n":1,"o":175.675,"t":"2026-10-16T17:30:00Z","v":100,"vw":175.675},{"c":175.05,"h":175.05,"l":174.6701,"n":31,"o":174.775,"t":"2026-10-16T18:00:00Z","v":3576,"vw":174.712807},{"c":174.91,"h":174.91,"l":174.91,"n":2,"o":174.91,"t":"2026-10-16T18:15:00Z","v":108,"vw":174.91},{"c":175.2268,"h":175.2268,"l":175.2268,"n":5,"o":175.2268,"t":"2026-10-16T19:15:00Z","v":350,"vw":175.2268},{"c":174.8995,"h":174.8995,"l":174.87,"n":5,"o":174.87,"t":"2026-10-16T19:30:00Z","v":361,"vw":174.880028},{"c":174.7247,"h":174.7247,"l":174.7247,"n":1,"o":174.7247,"t":"2026-10-16T19:45:00Z","v":129,"vw":174.7247},{"c":177.1,"h":177.1,"l":177.1,"n":4,"o":177.1,"t":"2026-10-19T13:30:00Z","v":366,"vw":177.1},{"c":176.56,"h":176.56,"l":176.56,"n":2,"o":176.56,"t":"2026-10-19T14:30:00Z","v":317,"vw":176.56},{"c":177.56,"h":177.56,"l":177.56,"n":5,"o":177.56,"t":"2026-10-19T15:30:00Z","v":148,"vw":177.56},{"c":176.54,"h":176.54,"l":176.54,"n":9,"o":176.54,"t":"2026-10-19T17:00:00Z","v":600,"vw":176.54},{"c":176.535,"h":176.535,"l":176.535,"n":2,"o":176.535,"t":"2026-10-19T17:30:00Z","v":105,"vw":176.535},{"c":176.58,"h":176.58,"l":176.43,"n":2,"o":176.43,"t":"2026-10-19T18:00:00Z","v":312,"vw":176.478077},{"c":176.34,"h":176.43,"l":176.34,"n":3,"o":176.43,"t":"2026-10-19T18:15:00Z","v":223,"vw":176.385},{"c":176.59,"h":176.59,"l":176.59,"n":2,"o":176.59,"t":"2026-10-19T19:00:00Z","v":119,"vw":176.59},{"c":176.8,"h":176.8,"l":176.8,"n":1,"o":176.8,"t":"2026-10-19T19:30:00Z","v":1900,"vw":176.8},{"c":176.375,"h":176.375,"l":176.375,"n":2,"o":176.375,"t":"2026-10-19T19:45:00Z","v":163,"vw":176.375},{"c":176.42,"h":176.42,"l":176.42,"n":2,"o":176.42,"t":"2026-10-19T20:00:00Z","v":134,"vw":176.42},{"c":176.13,"h":176.45,"l":176.13,"n":9,"o":176.45,"t":"2026-10-20T13:30:00Z","v":1557,"vw":176.350849},{"c":176.825,"h":176.825,"l":175.9101,"n":3,"o":175.9101,"t":"2026-10-20T13:45:00Z","v":321,"vw":176.323804},{"c":177.3232,"h":177.3232,"l":177.29,"n":6,"o":177.29,"t":"2026-10-20T14:00:00Z","v":379,"vw":177.301067},{"c":178.625,"h":178.625,"l":178.625,"n":2,"o":178.625,"t":"2026-10-20T15:15:00Z","v":276,"vw":178.625},{"c":178.485,"h":178.6,"l":178.485,"n":8,"o":178.55,"t":"2026-10-20T15:45:00Z","v":562,"vw":178.568164},{"c":178.49,"h":178.49,"l":178.49,"n":1,"o":178.49,"t":"2026-10-20T16:00:00Z","v":100,"vw":178.49},{"c":178.53,"h":178.53,"l":178.36,"n":4,"o":178.36,"t":"2026-10-20T16:45:00Z","v":1002,"vw":178.428036},{"c":178.2351,"h":178.2351,"l":178.2351,"n":2,"o":178.2351,"t":"2026-10-20T17:00:00Z","v":437,"vw":178.2351},{"c":178.56,"h":178.685,"l":178.56,"n":2,"o":178.685,"t":"2026-10-20T17:45:00Z","v":246,"vw":178.625041},{"c":178.78,"h":178.78,"l":178.78,"n":1,"o":178.78,"t":"2026-10-20T18:00:00Z","v":100,"vw":178.78},{"c":178.7,"h":178.7,"l":178.7,"n":1,"o":178.7,"t":"2026-10-20T18:15:00Z","v":100,"vw":178.7},{"c":178.39,"h":178.605,"l":178.39,"n":13,"o":178.56,"t":"2026-10-20T18:30:00Z","v":1522,"vw":178.518542},{"c":178.58,"h":178.58,"l":178.58,"n":1,"o":178.58,"t":"2026-10-20T18:45:00Z","v":148,"vw":178.58},{"c":178.71,"h":178.71,"l":178.4,"n":11,"o":178.4,"t":"2026-10-20T19:45:00Z","v":2307,"vw":178.49954},{"c":178.66,"h":178.66,"l":178.66,"n":4,"o":178.66,"t":"2026-10-20T20:00:00Z","v":164,"vw":178.66},{"c":180.05,"h":180.07,"l":180.02,"n":11,"o":180.07,"t":"2026-10-21T13:30:00Z","v":1443,"vw":180.052859},{"c":180.25,"h":180.25,"l":180.25,"n":3,"o":180.25,"t":"2026-10-21T15:00:00Z","v":123,"vw":180.25},{"c":180.3372,"h":180.3372,"l":180.3372,"n":2,"o":180.3372,"t":"2026-10-21T16:15:00Z","v":1321,"vw":180.3372},{"c":180.425,"h":180.425,"l":180.425,"n":2,"o":180.425,"t":"2026-10-21T16:30:00Z","v":132,"vw":180.425},{"c":180.78,"h":180.9045,"l":180.78,"n":2,"o":180.9045,"t":"2026-10-21T17:15:00Z","v":314,"vw":180.860885},{"c":180.34,"h":180.675,"l":180.34,"n":16,"o":180.675,"t":"2026-10-21T18:45:00Z","v":1001,"vw":180.51913},{"c":180.155,"h":180.155,"l":180.155,"n":5,"o":180.155,"t":"2026-10-21T19:00:00Z","v":318,"vw":180.155},{"c":180.235,"h":180.235,"l":180.02,"n":3,"o":180.19,"t":"2026-10-21T19:15:00Z","v":540,"vw":180.139194},{"c":180.5165,"h":180.5165,"l":180.496,"n":4,"o":180.496,"t":"2026-10-21T19:30:00Z","v":348,"vw":180.50403},{"c":180.41,"h":180.7,"l":180.41,"n":24,"o":180.555,"t":"2026-10-21T19:45:00Z","v":2273,"vw":180.600657},{"c":180.4,"h":180.4,"l":180.4,"n":3,"o":180.4,"t":"2026-10-21T20:00:00Z","v":193,"vw":180.4},{"c":177.83,"h":178.06,"l":177.83,"n":5,"o":178.06,"t":"2026-10-22T13:30:00Z","v":909,"vw":178.023827},{"c":178.01,"h":178.01,"l":178.01,"n":3,"o":178.01,"t":"2026-10-22T13:45:00Z","v":160,"vw":178.01},{"c":177.6,"h":177.6,"l":177.6,"n":1,"o":177.6,"t":"2026-10-22T14:15:00Z","v":100,"vw":177.6},{"c":176.6,"h":176.6,"l":176.44,"n":7,"o":176.44,"t":"2026-10-22T14:30:00Z","v":491,"vw":176.494536},{"c":176.47,"h":176.47,"l":176.47,"n":2,"o":176.47,"t":"2026-10-22T14:45:00Z","v":139,"vw":176.47},{"c":177.09,"h":177.09,"l":176.96,"n":11,"o":176.96,"t":"2026-10-22T16:00:00Z","v":1075,"vw":177.0575}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.4946504237288134,"strike":185.05296610169492,"iv":0.20446292372881356,"gamma":0.030804661016949154,"theta":-0.06000911016949152,"vega":0.15714936440677965,"rho":0.032025128272752765,"breakevenPct":5.340570628168574},{"delta":0.3,"premium":1.9051377118644068,"strike":183.46398305084745,"iv":0.20557521186440678,"gamma":0.03366483050847458,"theta":-0.06673580508474576,"vega":0.17266843220338982,"rho":0.038552892479443344,"breakevenPct":4.675092191943004},{"delta":0.35,"premium":2.3555147058823525,"strike":181.9866310160428,"iv":0.20673475935828878,"gamma":0.035907352941176474,"theta":-0.07234612299465241,"vega":0.18487152406417112,"rho":0.0450964703845086,"breakevenPct":4.095175177551034},{"delta":0.4,"premium":2.9069852941176473,"strike":180.64973262032086,"iv":0.21021069518716579,"gamma":0.03664264705882353,"theta":-0.07695842245989305,"vega":0.19202393048128344,"rho":0.05167117088196417,"breakevenPct":3.651656171685869},{"delta":0.45,"premium":3.455874316939891,"strike":179.29781420765028,"iv":0.21126803278688525,"gamma":0.037491530054644805,"theta":-0.08011284153005464,"vega":0.19739590163934426,"rho":0.05823382925328912,"breakevenPct":3.198197822909343},{"delta":0.5,"premium":4.111199999999999,"strike":177.968,"iv":0.2142728,"gamma":0.0373352,"theta":-0.08263279999999999,"vega":0.1990744,"rho":0.06479658584281042,"breakevenPct":2.8173245242531997},{"delta":0.55,"premium":4.669200000000001,"strike":176.63466666666667,"iv":0.20867866666666668,"gamma":0.0379616,"theta":-0.08096533333333333,"vega":0.19735013333333334,"rho":0.07136794128069979,"breakevenPct":2.3795057127261052},{"delta":0.6,"premium":5.636567164179104,"strike":175.2179104477612,"iv":0.21840805970149255,"gamma":0.035401194029850744,"theta":-0.08339880597014926,"vega":0.19272805970149254,"rho":0.07785390844269811,"breakevenPct":2.1257426234910533},{"delta":0.65,"premium":6.55134328358209,"strike":173.76716417910447,"iv":0.22070955223880598,"gamma":0.03357402985074627,"theta":-0.08198089552238806,"vega":0.18471671641791043,"rho":0.08434129872121454,"breakevenPct":1.8230885214786665},{"delta":0.7,"premium":7.942180493273542,"strike":171.9103139013453,"iv":0.226289966367713,"gamma":0.030497701793721976,"theta":-0.07854321748878924,"vega":0.17061905829596413,"rho":0.09053799064899465,"breakevenPct":1.5599381075265908},{"delta":0.75,"premium":9.777942825112108,"strike":169.66816143497758,"iv":0.23635162556053813,"gamma":0.0263777466367713,"theta":-0.07431115470852018,"vega":0.15234551569506724,"rho":0.09647940652965868,"breakevenPct":1.3304558473599224},{"delta":0.8,"premium":11.613705156950676,"strike":167.42600896860986,"iv":0.24641328475336322,"gamma":0.02225779147982062,"theta":-0.07007909192825112,"vega":0.13407197309417038,"rho":0.10242082241032273,"breakevenPct":1.100973587193254},{"delta":0.85,"premium":13.449467488789239,"strike":165.18385650224215,"iv":0.2564749439461883,"gamma":0.018137836322869954,"theta":-0.06584702914798207,"vega":0.11579843049327354,"rho":0.10836223829098675,"breakevenPct":0.8714913270265862},{"delta":0.9,"premium":17.046287128712876,"strike":161.2128712871287,"iv":0.27358465346534655,"gamma":0.012800990099009894,"theta":-0.055956435643564346,"vega":0.08672970297029699,"rho":0.11300769870263594,"breakevenPct":0.660205780022352}],"put":[{"delta":0.3,"premium":2.3810179257362356,"strike":171.74007682458387,"iv":0.2414056338028169,"gamma":0.028716133162612036,"theta":-0.06569807938540333,"vega":0.172496542893726,"rho":-0.046849104926832336,"breakevenPct":4.365543566069443},{"delta":0.35,"premium":2.8559061488673136,"strike":173.5566343042071,"iv":0.2340084142394822,"gamma":0.03167928802588997,"theta":-0.06755663430420712,"vega":0.18473980582524271,"rho":-0.05454802732484899,"breakevenPct":3.60792356692089},{"delta":0.4,"premium":3.427295918367347,"strike":175.10204081632654,"iv":0.23169591836734693,"gamma":0.03341020408163265,"theta":-0.0689530612244898,"vega":0.19270612244897958,"rho":-0.06221035836690601,"breakevenPct":3.057911289198046},{"delta":0.45,"premium":4.174380466472304,"strike":176.5597667638484,"iv":0.23592332361516033,"gamma":0.03355597667638484,"theta":-0.0711396501457726,"vega":0.1970793002915452,"rho":-0.06988895325628548,"breakevenPct":2.6566230180269437},{"delta":0.5,"premium":4.921471471471472,"strike":178.03903903903904,"iv":0.23681951951951952,"gamma":0.0336960960960961,"theta":-0.07126876876876877,"vega":0.19907657657657657,"rho":-0.07757679314683771,"breakevenPct":2.243171513034299},{"delta":0.55,"premium":5.5898963730569955,"strike":179.4663212435233,"iv":0.2308181347150259,"gamma":0.03434611398963731,"theta":-0.06746891191709843,"vega":0.19733419689119172,"rho":-0.08523102731663534,"breakevenPct":1.8146564625521913},{"delta":0.6,"premium":6.40126582278481,"strike":180.93037974683546,"iv":0.22777278481012658,"gamma":0.03399050632911392,"theta":-0.06362784810126583,"vega":0.1928367088607595,"rho":-0.09292538810689384,"breakevenPct":1.4460929899764865},{"delta":0.65,"premium":7.536498516320476,"strike":182.56083086053414,"iv":0.2317688427299703,"gamma":0.031963501483679525,"theta":-0.060632344213649846,"vega":0.1847106824925816,"rho":-0.10075247473545987,"breakevenPct":1.166450762768284},{"delta":0.7,"premium":8.520143884892084,"strike":184.0935251798561,"iv":0.22730287769784174,"gamma":0.03065971223021583,"theta":-0.053791366906474826,"vega":0.1734798561151079,"rho":-0.10851877342279116,"breakevenPct":0.8564112626551266},{"delta":0.75,"premium":9.86786355475763,"strike":185.89048473967685,"iv":0.22714236983842012,"gamma":0.027919748653500897,"theta":-0.04661472172351885,"vega":0.15804039497307001,"rho":-0.11646547805977922,"breakevenPct":0.6027324044727438},{"delta":0.8,"premium":11.488106796116508,"strike":187.9271844660194,"iv":0.22848155339805826,"gamma":0.024531067961165047,"theta":-0.03861844660194174,"vega":0.13971165048543688,"rho":-0.1245842411435509,"breakevenPct":0.3675658309882546},{"delta":0.85,"premium":14.123917748917744,"strike":190.91991341991343,"iv":0.2370450216450216,"gamma":0.019804112554112564,"theta":-0.029496103896103902,"vega":0.11602683982683985,"rho":-0.13343447346037196,"breakevenPct":0.16601972387166564},{"delta":0.9,"premium":20.714864864864857,"strike":197.77027027027026,"iv":0.2862959459459459,"gamma":0.012394594594594598,"theta":-0.0235472972972973,"vega":0.08743243243243246,"rho":-0.14526299541768128,"breakevenPct":0.02579235172831455}]},"raw":{"call":[{"delta":0.25,"premium":1.4946504237288134,"strike":185.05296610169492,"iv":0.20446292372881356,"gamma":0.030804661016949154,"theta":-0.06000911016949152,"vega":0.15714936440677965,"rho":0.032025128272752765,"breakevenPct":5.340570628168574},{"delta":0.3,"premium":1.9051377118644068,"strike":183.46398305084745,"iv":0.20557521186440678,"gamma":0.03366483050847458,"theta":-0.06673580508474576,"vega":0.17266843220338982,"rho":0.038552892479443344,"breakevenPct":4.675092191943004},{"delta":0.35,"premium":2.3555147058823525,"strike":181.9866310160428,"iv":0.20673475935828878,"gamma":0.035907352941176474,"theta":-0.07234612299465241,"vega":0.18487152406417112,"rho":0.0450964703845086,"breakevenPct":4.095175177551034},{"delta":0.4,"premium":2.9069852941176473,"strike":180.64973262032086,"iv":0.21021069518716579,"gamma":0.03664264705882353,"theta":-0.07695842245989305,"vega":0.19202393048128344,"rho":0.05167117088196417,"breakevenPct":3.651656171685869},{"delta":0.45,"premium":3.455874316939891,"strike":179.29781420765028,"iv":0.21126803278688525,"gamma":0.037491530054644805,"theta":-0.08011284153005464,"vega":0.19739590163934426,"rho":0.05823382925328912,"breakevenPct":3.198197822909343},{"delta":0.5,"premium":4.111199999999999,"strike":177.968,"iv":0.2142728,"gamma":0.0373352,"theta":-0.08263279999999999,"vega":0.1990744,"rho":0.06479658584281042,"breakevenPct":2.8173245242531997},{"delta":0.55,"premium":4.669200000000001,"strike":176.63466666666667,"iv":0.20867866666666668,"gamma":0.0379616,"theta":-0.08096533333333333,"vega":0.19735013333333334,"rho":0.07136794128069979,"breakevenPct":2.3795057127261052},{"delta":0.6,"premium":5.636567164179104,"strike":175.2179104477612,"iv":0.21840805970149255,"gamma":0.035401194029850744,"theta":-0.08339880597014926,"vega":0.19272805970149254,"rho":0.07785390844269811,"breakevenPct":2.1257426234910533},{"delta":0.65,"premium":6.55134328358209,"strike":173.76716417910447,"iv":0.22070955223880598,"gamma":0.03357402985074627,"theta":-0.08198089552238806,"vega":0.18471671641791043,"rho":0.08434129872121454,"breakevenPct":1.8230885214786665},{"delta":0.7,"premium":7.942180493273542,"strike":171.9103139013453,"iv":0.226289966367713,"gamma":0.030497701793721976,"theta":-0.07854321748878924,"vega":0.17061905829596413,"rho":0.09053799064899465,"breakevenPct":1.5599381075265908},{"delta":0.75,"premium":9.777942825112108,"strike":169.66816143497758,"iv":0.23635162556053813,"gamma":0.0263777466367713,"theta":-0.07431115470852018,"vega":0.15234551569506724,"rho":0.09647940652965868,"breakevenPct":1.3304558473599224},{"delta":0.8,"premium":11.613705156950676,"strike":167.42600896860986,"iv":0.24641328475336322,"gamma":0.02225779147982062,"theta":-0.07007909192825112,"vega":0.13407197309417038,"rho":0.10242082241032273,"breakevenPct":1.100973587193254},{"delta":0.85,"premium":13.449467488789239,"strike":165.18385650224215,"iv":0.2564749439461883,"gamma":0.018137836322869954,"theta":-0.06584702914798207,"vega":0.11579843049327354,"rho":0.10836223829098675,"breakevenPct":0.8714913270265862},{"delta":0.9,"premium":17.046287128712876,"strike":161.2128712871287,"iv":0.27358465346534655,"gamma":0.012800990099009894,"theta":-0.055956435643564346,"vega":0.08672970297029699,"rho":0.11300769870263594,"breakevenPct":0.660205780022352}],"put":[{"delta":0.3,"premium":2.3810179257362356,"strike":171.74007682458387,"iv":0.2414056338028169,"gamma":0.028716133162612036,"theta":-0.06569807938540333,"vega":0.172496542893726,"rho":-0.046849104926832336,"breakevenPct":4.365543566069443},{"delta":0.35,"premium":2.8559061488673136,"strike":173.5566343042071,"iv":0.2340084142394822,"gamma":0.03167928802588997,"theta":-0.06755663430420712,"vega":0.18473980582524271,"rho":-0.05454802732484899,"breakevenPct":3.60792356692089},{"delta":0.4,"premium":3.427295918367347,"strike":175.10204081632654,"iv":0.23169591836734693,"gamma":0.03341020408163265,"theta":-0.0689530612244898,"vega":0.19270612244897958,"rho":-0.06221035836690601,"breakevenPct":3.057911289198046},{"delta":0.45,"premium":4.174380466472304,"strike":176.5597667638484,"iv":0.23592332361516033,"gamma":0.03355597667638484,"theta":-0.0711396501457726,"vega":0.1970793002915452,"rho":-0.06988895325628548,"breakevenPct":2.6566230180269437},{"delta":0.5,"premium":4.921471471471472,"strike":178.03903903903904,"iv":0.23681951951951952,"gamma":0.0336960960960961,"theta":-0.07126876876876877,"vega":0.19907657657657657,"rho":-0.07757679314683771,"breakevenPct":2.243171513034299},{"delta":0.55,"premium":5.5898963730569955,"strike":179.4663212435233,"iv":0.2308181347150259,"gamma":0.03434611398963731,"theta":-0.06746891191709843,"vega":0.19733419689119172,"rho":-0.08523102731663534,"breakevenPct":1.8146564625521913},{"delta":0.6,"premium":6.40126582278481,"strike":180.93037974683546,"iv":0.22777278481012658,"gamma":0.03399050632911392,"theta":-0.06362784810126583,"vega":0.1928367088607595,"rho":-0.09292538810689384,"breakevenPct":1.4460929899764865},{"delta":0.65,"premium":7.536498516320476,"strike":182.56083086053414,"iv":0.2317688427299703,"gamma":0.031963501483679525,"theta":-0.060632344213649846,"vega":0.1847106824925816,"rho":-0.10075247473545987,"breakevenPct":1.166450762768284},{"delta":0.7,"premium":8.520143884892084,"strike":184.0935251798561,"iv":0.22730287769784174,"gamma":0.03065971223021583,"theta":-0.053791366906474826,"vega":0.1734798561151079,"rho":-0.10851877342279116,"breakevenPct":0.8564112626551266},{"delta":0.75,"premium":9.86786355475763,"strike":185.89048473967685,"iv":0.22714236983842012,"gamma":0.027919748653500897,"theta":-0.04661472172351885,"vega":0.15804039497307001,"rho":-0.11646547805977922,"breakevenPct":0.6027324044727438},{"delta":0.8,"premium":11.488106796116508,"strike":187.9271844660194,"iv":0.22848155339805826,"gamma":0.024531067961165047,"theta":-0.03861844660194174,"vega":0.13971165048543688,"rho":-0.1245842411435509,"breakevenPct":0.3675658309882546},{"delta":0.85,"premium":14.123917748917744,"strike":190.91991341991343,"iv":0.2370450216450216,"gamma":0.019804112554112564,"theta":-0.029496103896103902,"vega":0.11602683982683985,"rho":-0.13343447346037196,"breakevenPct":0.16601972387166564},{"delta":0.9,"premium":20.714864864864857,"strike":197.77027027027026,"iv":0.2862959459459459,"gamma":0.012394594594594598,"theta":-0.0235472972972973,"vega":0.08743243243243246,"rho":-0.14526299541768128,"breakevenPct":0.02579235172831455}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}