{"symbol":"FXL","url":"https://intraalpha.com/companies/FXL","capturedAt":"2026-10-23T03:17:27.965Z","state":"ready","quote":{"symbol":"FXL","last_price":217.81,"prev_close":222.02,"regular_close":217.81,"change":-4.21,"change_pct":-1.8962,"regular_change":-4.21,"regular_change_pct":-1.8962,"extended_change":0,"extended_change_pct":0,"bid":216.58,"ask":220.37,"bid_size":1400,"ask_size":1600,"volume":18757,"vwap":217.388658,"open":218.6,"high":219.48,"low":216.16,"close":217.81,"trade_count":514,"last_trade_at":"2026-10-23T00:00:00.139048944Z","last_quote_at":"2026-10-22T23:59:59.001291255Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2800000000,"net_expense_ratio":0.006,"portfolio_turnover":1.12,"dividend_yield":0,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:27.567354+00:00"},"optionObservedAt":"2026-10-22T19:55:06.676Z","bars":[{"c":220.98,"h":220.98,"l":220.98,"n":8,"o":220.98,"t":"2026-10-16T13:30:00Z","v":331,"vw":220.98},{"c":218.28,"h":218.28,"l":218.28,"n":44,"o":218.28,"t":"2026-10-16T13:40:00Z","v":1325,"vw":218.28},{"c":216.7701,"h":216.7701,"l":216.7701,"n":5,"o":216.7701,"t":"2026-10-16T14:00:00Z","v":183,"vw":216.7701},{"c":216.16,"h":216.16,"l":216.16,"n":1,"o":216.16,"t":"2026-10-16T14:25:00Z","v":100,"vw":216.16},{"c":216.155,"h":216.155,"l":216.155,"n":4,"o":216.155,"t":"2026-10-16T14:55:00Z","v":118,"vw":216.155},{"c":215.73,"h":215.73,"l":215.73,"n":5,"o":215.73,"t":"2026-10-16T15:00:00Z","v":182,"vw":215.73},{"c":214.59,"h":214.59,"l":214.59,"n":8,"o":214.59,"t":"2026-10-16T15:10:00Z","v":454,"vw":214.59},{"c":214.44,"h":214.47,"l":214.44,"n":5,"o":214.47,"t":"2026-10-16T15:15:00Z","v":382,"vw":214.458527},{"c":214.27,"h":214.37,"l":214.27,"n":17,"o":214.35,"t":"2026-10-16T15:45:00Z","v":1165,"vw":214.34375},{"c":213.04,"h":213.215,"l":212.94,"n":84,"o":213.03,"t":"2026-10-16T16:00:00Z","v":31697,"vw":213.010272},{"c":213.49,"h":213.49,"l":213.49,"n":1,"o":213.49,"t":"2026-10-16T16:05:00Z","v":300,"vw":213.49},{"c":214.07,"h":214.3,"l":214.07,"n":29,"o":214.3,"t":"2026-10-16T16:15:00Z","v":1896,"vw":214.248803},{"c":213.85,"h":213.85,"l":213.85,"n":1,"o":213.85,"t":"2026-10-16T16:20:00Z","v":171,"vw":213.85},{"c":213.67,"h":213.67,"l":213.67,"n":3,"o":213.67,"t":"2026-10-16T16:30:00Z","v":179,"vw":213.67},{"c":213.71,"h":213.71,"l":213.71,"n":2,"o":213.71,"t":"2026-10-16T16:35:00Z","v":570,"vw":213.71},{"c":213.785,"h":213.8642,"l":213.785,"n":4,"o":213.8642,"t":"2026-10-16T16:40:00Z","v":256,"vw":213.830853},{"c":213.43,"h":213.43,"l":213.43,"n":6,"o":213.43,"t":"2026-10-16T16:45:00Z","v":375,"vw":213.43},{"c":213.43,"h":213.43,"l":213.355,"n":5,"o":213.355,"t":"2026-10-16T16:50:00Z","v":225,"vw":213.3925},{"c":213.05,"h":213.47,"l":213.05,"n":8,"o":213.47,"t":"2026-10-16T17:00:00Z","v":764,"vw":213.282398},{"c":212.76,"h":212.76,"l":212.76,"n":1,"o":212.76,"t":"2026-10-16T17:10:00Z","v":107,"vw":212.76},{"c":212.06,"h":212.06,"l":212.06,"n":1,"o":212.06,"t":"2026-10-16T17:25:00Z","v":125,"vw":212.06},{"c":212.39,"h":212.445,"l":212.39,"n":5,"o":212.445,"t":"2026-10-16T17:35:00Z","v":356,"vw":212.426504},{"c":212.63,"h":212.63,"l":212.63,"n":1,"o":212.63,"t":"2026-10-16T17:40:00Z","v":100,"vw":212.63},{"c":212.26,"h":212.26,"l":212.26,"n":1,"o":212.26,"t":"2026-10-16T17:50:00Z","v":220,"vw":212.26},{"c":212.17,"h":212.17,"l":212.17,"n":2,"o":212.17,"t":"2026-10-16T17:55:00Z","v":110,"vw":212.17},{"c":211.87,"h":211.87,"l":211.765,"n":4,"o":211.765,"t":"2026-10-16T18:05:00Z","v":232,"vw":211.8175},{"c":212.135,"h":212.135,"l":212.135,"n":1,"o":212.135,"t":"2026-10-16T18:10:00Z","v":344,"vw":212.135},{"c":212.07,"h":212.07,"l":212.07,"n":4,"o":212.07,"t":"2026-10-16T18:20:00Z","v":809,"vw":212.07},{"c":212.0245,"h":212.0325,"l":211.9685,"n":5,"o":211.9685,"t":"2026-10-16T18:45:00Z","v":3017,"vw":212.023075},{"c":211.86,"h":211.965,"l":211.86,"n":4,"o":211.965,"t":"2026-10-16T18:50:00Z","v":537,"vw":211.943873},{"c":211.5,"h":211.53,"l":211.5,"n":9,"o":211.53,"t":"2026-10-16T19:00:00Z","v":2614,"vw":211.501154},{"c":211.385,"h":211.385,"l":211.385,"n":2,"o":211.385,"t":"2026-10-16T19:10:00Z","v":283,"vw":211.385},{"c":212.0301,"h":212.0301,"l":212.0301,"n":2,"o":212.0301,"t":"2026-10-16T19:20:00Z","v":123,"vw":212.0301},{"c":212.31,"h":212.44,"l":212.31,"n":4,"o":212.3101,"t":"2026-10-16T19:30:00Z","v":5336,"vw":212.381572},{"c":211.9413,"h":211.9413,"l":211.9413,"n":2,"o":211.9413,"t":"2026-10-16T19:40:00Z","v":118,"vw":211.9413},{"c":212.08,"h":212.15,"l":212.07,"n":11,"o":212.15,"t":"2026-10-16T19:50:00Z","v":531,"vw":212.094},{"c":212.27,"h":212.45,"l":212.27,"n":18,"o":212.42,"t":"2026-10-16T19:55:00Z","v":1241,"vw":212.400575},{"c":216.09,"h":216.09,"l":215.31,"n":11,"o":215.31,"t":"2026-10-19T13:30:00Z","v":480,"vw":215.481053},{"c":214.64,"h":214.64,"l":214.64,"n":1,"o":214.64,"t":"2026-10-19T13:40:00Z","v":4024,"vw":214.64},{"c":214.39,"h":214.43,"l":214.39,"n":5,"o":214.43,"t":"2026-10-19T14:05:00Z","v":381,"vw":214.403333},{"c":215.05,"h":215.05,"l":215.05,"n":1,"o":215.05,"t":"2026-10-19T14:10:00Z","v":100,"vw":215.05},{"c":215.29,"h":215.29,"l":215.29,"n":2,"o":215.29,"t":"2026-10-19T14:40:00Z","v":540,"vw":215.29},{"c":215.56,"h":215.56,"l":215.56,"n":11,"o":215.56,"t":"2026-10-19T14:45:00Z","v":176,"vw":215.56},{"c":215.5691,"h":215.5691,"l":215.5691,"n":1,"o":215.5691,"t":"2026-10-19T14:55:00Z","v":100,"vw":215.5691},{"c":215.7,"h":215.7,"l":215.7,"n":2,"o":215.7,"t":"2026-10-19T15:05:00Z","v":105,"vw":215.7},{"c":217.01,"h":217.01,"l":217.01,"n":15,"o":217.01,"t":"2026-10-19T15:45:00Z","v":952,"vw":217.01},{"c":216.485,"h":216.485,"l":216.485,"n":2,"o":216.485,"t":"2026-10-19T16:05:00Z","v":611,"vw":216.485},{"c":216.45,"h":216.45,"l":216.45,"n":2,"o":216.45,"t":"2026-10-19T16:15:00Z","v":104,"vw":216.45},{"c":216.2903,"h":216.2903,"l":216.2903,"n":1,"o":216.2903,"t":"2026-10-19T16:45:00Z","v":116,"vw":216.2903},{"c":215.97,"h":215.97,"l":215.95,"n":6,"o":215.95,"t":"2026-10-19T17:00:00Z","v":1313,"vw":215.96},{"c":216.03,"h":216.03,"l":215.91,"n":9,"o":215.91,"t":"2026-10-19T17:10:00Z","v":14392,"vw":215.910847},{"c":216.2,"h":216.24,"l":216.2,"n":7,"o":216.24,"t":"2026-10-19T17:15:00Z","v":855,"vw":216.234723},{"c":216.16,"h":216.16,"l":216.16,"n":3,"o":216.16,"t":"2026-10-19T17:20:00Z","v":232,"vw":216.16},{"c":215.98,"h":215.98,"l":215.98,"n":1,"o":215.98,"t":"2026-10-19T17:30:00Z","v":100,"vw":215.98},{"c":215.88,"h":215.88,"l":215.88,"n":1,"o":215.88,"t":"2026-10-19T17:35:00Z","v":100,"vw":215.88},{"c":215.99,"h":215.99,"l":215.99,"n":2,"o":215.99,"t":"2026-10-19T17:40:00Z","v":111,"vw":215.99},{"c":215.5,"h":215.5,"l":215.5,"n":3,"o":215.5,"t":"2026-10-19T17:50:00Z","v":102,"vw":215.5},{"c":215.83,"h":215.83,"l":215.665,"n":8,"o":215.665,"t":"2026-10-19T17:55:00Z","v":615,"vw":215.737421},{"c":215.89,"h":215.89,"l":215.89,"n":2,"o":215.89,"t":"2026-10-19T18:00:00Z","v":506,"vw":215.89},{"c":215.3687,"h":215.4,"l":215.3687,"n":4,"o":215.4,"t":"2026-10-19T18:25:00Z","v":347,"vw":215.378185},{"c":215.43,"h":215.43,"l":215.43,"n":5,"o":215.43,"t":"2026-10-19T18:30:00Z","v":1099,"vw":215.43},{"c":215.55,"h":215.55,"l":215.52,"n":8,"o":215.52,"t":"2026-10-19T18:35:00Z","v":502,"vw":215.540769},{"c":215.98,"h":215.98,"l":215.98,"n":4,"o":215.98,"t":"2026-10-19T18:45:00Z","v":420,"vw":215.98},{"c":216.51,"h":216.51,"l":216.51,"n":3,"o":216.51,"t":"2026-10-19T19:25:00Z","v":564,"vw":216.51},{"c":216.485,"h":216.485,"l":216.48,"n":8,"o":216.48,"t":"2026-10-19T19:30:00Z","v":336,"vw":216.482619},{"c":216.23,"h":216.23,"l":216.23,"n":3,"o":216.23,"t":"2026-10-19T19:45:00Z","v":159,"vw":216.23},{"c":215.76,"h":215.76,"l":215.58,"n":19,"o":215.72,"t":"2026-10-19T19:55:00Z","v":1019,"vw":215.639371},{"c":215.76,"h":215.76,"l":215.76,"n":3,"o":215.76,"t":"2026-10-19T20:00:00Z","v":508,"vw":215.76},{"c":214.33,"h":214.5,"l":214.33,"n":10,"o":214.5,"t":"2026-10-20T13:30:00Z","v":372,"vw":214.419048},{"c":214.25,"h":214.25,"l":214.13,"n":14,"o":214.13,"t":"2026-10-20T13:35:00Z","v":424,"vw":214.19},{"c":214.64,"h":214.64,"l":213.46,"n":6,"o":213.46,"t":"2026-10-20T13:45:00Z","v":1210,"vw":213.591667},{"c":216.1888,"h":216.71,"l":216.1888,"n":25,"o":216.51,"t":"2026-10-20T14:00:00Z","v":3119,"vw":216.355585},{"c":216.83,"h":216.83,"l":216.83,"n":2,"o":216.83,"t":"2026-10-20T14:05:00Z","v":101,"vw":216.83},{"c":216.53,"h":216.93,"l":216.44,"n":17,"o":216.93,"t":"2026-10-20T14:10:00Z","v":766,"vw":216.685},{"c":217.29,"h":217.29,"l":217.28,"n":29,"o":217.28,"t":"2026-10-20T14:20:00Z","v":875,"vw":217.283671},{"c":217.55,"h":217.55,"l":217.21,"n":9,"o":217.305,"t":"2026-10-20T14:25:00Z","v":366,"vw":217.352468},{"c":218.055,"h":218.055,"l":218.025,"n":11,"o":218.025,"t":"2026-10-20T14:30:00Z","v":965,"vw":218.051089},{"c":217.4,"h":217.4,"l":217.4,"n":2,"o":217.4,"t":"2026-10-20T14:35:00Z","v":6398,"vw":217.4},{"c":217.8,"h":217.8,"l":217.8,"n":1,"o":217.8,"t":"2026-10-20T14:40:00Z","v":173,"vw":217.8},{"c":217.64,"h":217.64,"l":217.63,"n":7,"o":217.63,"t":"2026-10-20T14:45:00Z","v":271,"vw":217.635238},{"c":218.08,"h":218.34,"l":218.08,"n":4,"o":218.34,"t":"2026-10-20T15:00:00Z","v":224,"vw":218.21},{"c":217.86,"h":217.89,"l":217.86,"n":17,"o":217.89,"t":"2026-10-20T15:05:00Z","v":1053,"vw":217.882357},{"c":217.22,"h":217.96,"l":217.22,"n":31,"o":217.96,"t":"2026-10-20T15:10:00Z","v":1307,"vw":217.69},{"c":217.66,"h":217.66,"l":217.17,"n":23,"o":217.17,"t":"2026-10-20T15:15:00Z","v":5738,"vw":217.224216},{"c":217.235,"h":217.235,"l":217.235,"n":3,"o":217.235,"t":"2026-10-20T15:25:00Z","v":349,"vw":217.235},{"c":216.96,"h":217.07,"l":216.83,"n":7,"o":217.07,"t":"2026-10-20T15:35:00Z","v":1204,"vw":216.919832},{"c":217.4618,"h":217.4618,"l":217.4618,"n":8,"o":217.4618,"t":"2026-10-20T15:45:00Z","v":234,"vw":217.4618},{"c":217.66,"h":217.66,"l":217.66,"n":2,"o":217.66,"t":"2026-10-20T15:50:00Z","v":101,"vw":217.66},{"c":217.59,"h":217.59,"l":217.59,"n":1,"o":217.59,"t":"2026-10-20T16:00:00Z","v":100,"vw":217.59},{"c":217.75,"h":217.76,"l":217.63,"n":5,"o":217.63,"t":"2026-10-20T16:05:00Z","v":500,"vw":217.729},{"c":217.3078,"h":217.3078,"l":217.3078,"n":2,"o":217.3078,"t":"2026-10-20T16:20:00Z","v":1101,"vw":217.3078},{"c":217.51,"h":217.51,"l":217.51,"n":2,"o":217.51,"t":"2026-10-20T16:25:00Z","v":163,"vw":217.51},{"c":217.71,"h":217.71,"l":217.71,"n":2,"o":217.71,"t":"2026-10-20T16:30:00Z","v":102,"vw":217.71},{"c":217.475,"h":217.475,"l":217.475,"n":2,"o":217.475,"t":"2026-10-20T16:55:00Z","v":313,"vw":217.475},{"c":217.64,"h":217.64,"l":217.64,"n":7,"o":217.64,"t":"2026-10-20T17:00:00Z","v":216,"vw":217.64},{"c":217.69,"h":217.69,"l":217.69,"n":3,"o":217.69,"t":"2026-10-20T17:10:00Z","v":223,"vw":217.69},{"c":217.84,"h":217.84,"l":217.84,"n":2,"o":217.84,"t":"2026-10-20T17:15:00Z","v":147,"vw":217.84},{"c":218.04,"h":218.04,"l":218.04,"n":1,"o":218.04,"t":"2026-10-20T17:25:00Z","v":100,"vw":218.04},{"c":217.97,"h":218.04,"l":217.97,"n":6,"o":218.04,"t":"2026-10-20T17:30:00Z","v":361,"vw":218.016667},{"c":218.0101,"h":218.0101,"l":218.0101,"n":2,"o":218.0101,"t":"2026-10-20T17:50:00Z","v":1792,"vw":218.0101},{"c":218.325,"h":218.46,"l":218.32,"n":9,"o":218.32,"t":"2026-10-20T18:00:00Z","v":710,"vw":218.39157},{"c":218.305,"h":218.305,"l":218.305,"n":3,"o":218.305,"t":"2026-10-20T18:20:00Z","v":232,"vw":218.305},{"c":218.17,"h":218.17,"l":218.17,"n":1,"o":218.17,"t":"2026-10-20T18:25:00Z","v":125,"vw":218.17},{"c":217.93,"h":217.93,"l":217.93,"n":2,"o":217.93,"t":"2026-10-20T18:45:00Z","v":101,"vw":217.93},{"c":218.16,"h":218.16,"l":218.16,"n":2,"o":218.16,"t":"2026-10-20T19:00:00Z","v":146,"vw":218.16},{"c":218.01,"h":218.01,"l":218.01,"n":1,"o":218.01,"t":"2026-10-20T19:10:00Z","v":250,"vw":218.01},{"c":217.84,"h":217.84,"l":217.84,"n":4,"o":217.84,"t":"2026-10-20T19:30:00Z","v":132,"vw":217.84},{"c":217.767,"h":217.767,"l":217.767,"n":7,"o":217.767,"t":"2026-10-20T19:35:00Z","v":172,"vw":217.767},{"c":217.78,"h":217.78,"l":217.78,"n":2,"o":217.78,"t":"2026-10-20T19:40:00Z","v":115,"vw":217.78},{"c":217.84,"h":217.84,"l":217.79,"n":8,"o":217.79,"t":"2026-10-20T19:45:00Z","v":232,"vw":217.815},{"c":217.74,"h":217.74,"l":217.74,"n":7,"o":217.74,"t":"2026-10-20T19:50:00Z","v":337,"vw":217.74},{"c":217.77,"h":217.77,"l":217.75,"n":16,"o":217.75,"t":"2026-10-20T19:55:00Z","v":728,"vw":217.76},{"c":217.77,"h":217.77,"l":217.77,"n":3,"o":217.77,"t":"2026-10-20T20:00:00Z","v":134,"vw":217.77},{"c":220.26,"h":220.26,"l":220.26,"n":8,"o":220.26,"t":"2026-10-21T13:30:00Z","v":262,"vw":220.26},{"c":220.58,"h":220.58,"l":220.58,"n":2,"o":220.58,"t":"2026-10-21T14:05:00Z","v":141,"vw":220.58},{"c":220.75,"h":220.75,"l":220.75,"n":4,"o":220.75,"t":"2026-10-21T14:10:00Z","v":192,"vw":220.75},{"c":221.26,"h":221.26,"l":221.26,"n":1,"o":221.26,"t":"2026-10-21T14:35:00Z","v":100,"vw":221.26},{"c":221.34,"h":221.34,"l":221.34,"n":2,"o":221.34,"t":"2026-10-21T14:40:00Z","v":192,"vw":221.34},{"c":221.72,"h":221.72,"l":221.72,"n":1,"o":221.72,"t":"2026-10-21T14:50:00Z","v":225,"vw":221.72},{"c":221.4701,"h":221.48,"l":221.4701,"n":3,"o":221.48,"t":"2026-10-21T15:00:00Z","v":403,"vw":221.476189},{"c":221.79,"h":221.79,"l":221.79,"n":1,"o":221.79,"t":"2026-10-21T15:10:00Z","v":100,"vw":221.79},{"c":221.515,"h":221.5525,"l":221.515,"n":3,"o":221.5525,"t":"2026-10-21T15:25:00Z","v":204,"vw":221.53375},{"c":221.657,"h":221.657,"l":221.657,"n":1,"o":221.657,"t":"2026-10-21T15:30:00Z","v":176,"vw":221.657},{"c":222.43,"h":222.43,"l":222.43,"n":1,"o":222.43,"t":"2026-10-21T15:45:00Z","v":100,"vw":222.43},{"c":222.34,"h":222.4,"l":222.34,"n":9,"o":222.4,"t":"2026-10-21T15:55:00Z","v":645,"vw":222.37},{"c":222.3,"h":222.3,"l":222.3,"n":16,"o":222.3,"t":"2026-10-21T16:00:00Z","v":710,"vw":222.3},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-21T16:20:00Z","v":101,"vw":222},{"c":222.21,"h":222.21,"l":222.13,"n":5,"o":222.13,"t":"2026-10-21T16:35:00Z","v":214,"vw":222.17},{"c":222.48,"h":222.48,"l":222.48,"n":2,"o":222.48,"t":"2026-10-21T17:00:00Z","v":103,"vw":222.48},{"c":222.56,"h":222.56,"l":222.56,"n":1,"o":222.56,"t":"2026-10-21T17:25:00Z","v":141,"vw":222.56},{"c":222.29,"h":222.29,"l":222.29,"n":1,"o":222.29,"t":"2026-10-21T17:50:00Z","v":2471,"vw":222.29},{"c":222.39,"h":222.406,"l":222.38,"n":6,"o":222.38,"t":"2026-10-21T17:55:00Z","v":426,"vw":222.393077},{"c":222.2575,"h":222.26,"l":222.255,"n":6,"o":222.26,"t":"2026-10-21T18:00:00Z","v":512,"vw":222.257},{"c":222.36,"h":222.36,"l":222.36,"n":2,"o":222.36,"t":"2026-10-21T18:05:00Z","v":180,"vw":222.36},{"c":222.624,"h":222.624,"l":222.624,"n":1,"o":222.624,"t":"2026-10-21T18:25:00Z","v":200,"vw":222.624},{"c":222.5,"h":222.5,"l":222.5,"n":5,"o":222.5,"t":"2026-10-21T18:40:00Z","v":380,"vw":222.5},{"c":221.48,"h":221.48,"l":221.48,"n":6,"o":221.48,"t":"2026-10-21T19:15:00Z","v":171,"vw":221.48},{"c":222.48,"h":222.48,"l":222.48,"n":4,"o":222.48,"t":"2026-10-21T19:45:00Z","v":291,"vw":222.48},{"c":222.56,"h":222.56,"l":222.56,"n":4,"o":222.56,"t":"2026-10-21T19:50:00Z","v":1157,"vw":222.56},{"c":222.02,"h":222.23,"l":222.02,"n":56,"o":222.23,"t":"2026-10-21T19:55:00Z","v":2651,"vw":222.109593},{"c":222.02,"h":222.02,"l":222.02,"n":3,"o":222.02,"t":"2026-10-21T20:00:00Z","v":125,"vw":222.02},{"c":219.48,"h":219.48,"l":218.6,"n":3,"o":218.6,"t":"2026-10-22T13:30:00Z","v":588,"vw":218.977143},{"c":219.18,"h":219.18,"l":219.18,"n":1,"o":219.18,"t":"2026-10-22T14:00:00Z","v":100,"vw":219.18},{"c":218.2,"h":218.2,"l":218.2,"n":8,"o":218.2,"t":"2026-10-22T14:05:00Z","v":910,"vw":218.2},{"c":218.035,"h":218.035,"l":218.035,"n":1,"o":218.035,"t":"2026-10-22T14:10:00Z","v":100,"vw":218.035},{"c":216.3,"h":216.3,"l":216.16,"n":2,"o":216.16,"t":"2026-10-22T14:30:00Z","v":2118,"vw":216.166676},{"c":217.05,"h":217.05,"l":217.05,"n":1,"o":217.05,"t":"2026-10-22T15:05:00Z","v":870,"vw":217.05},{"c":216.94,"h":216.94,"l":216.94,"n":1,"o":216.94,"t":"2026-10-22T15:10:00Z","v":104,"vw":216.94},{"c":217.85,"h":217.9,"l":217.85,"n":7,"o":217.85,"t":"2026-10-22T15:25:00Z","v":621,"vw":217.874648},{"c":217.61,"h":217.61,"l":217.5907,"n":4,"o":217.5907,"t":"2026-10-22T15:35:00Z","v":571,"vw":217.59424},{"c":217.17,"h":217.17,"l":217.17,"n":11,"o":217.17,"t":"2026-10-22T15:40:00Z","v":898,"vw":217.17},{"c":217.4,"h":217.4,"l":217.4,"n":11,"o":217.4,"t":"2026-10-22T15:45:00Z","v":231,"vw":217.4},{"c":217.95,"h":217.95,"l":217.95,"n":1,"o":217.95,"t":"2026-10-22T15:55:00Z","v":505,"vw":217.95},{"c":218.21,"h":218.21,"l":218.21,"n":2,"o":218.21,"t":"2026-10-22T16:00:00Z","v":162,"vw":218.21},{"c":218.18,"h":218.18,"l":218.18,"n":5,"o":218.18,"t":"2026-10-22T16:05:00Z","v":216,"vw":218.18},{"c":218.8,"h":218.8,"l":218.8,"n":2,"o":218.8,"t":"2026-10-22T16:20:00Z","v":107,"vw":218.8},{"c":218.3699,"h":218.3699,"l":218.3699,"n":2,"o":218.3699,"t":"2026-10-22T16:30:00Z","v":364,"vw":218.3699},{"c":217.025,"h":217.025,"l":217.025,"n":1,"o":217.025,"t":"2026-10-22T16:50:00Z","v":377,"vw":217.025},{"c":217.5,"h":217.5,"l":217.5,"n":6,"o":217.5,"t":"2026-10-22T17:20:00Z","v":1007,"vw":217.5},{"c":217.4166,"h":217.45,"l":217.4166,"n":3,"o":217.45,"t":"2026-10-22T17:30:00Z","v":526,"vw":217.429397},{"c":217.715,"h":217.715,"l":217.7138,"n":5,"o":217.7138,"t":"2026-10-22T18:20:00Z","v":310,"vw":217.714196},{"c":217.47,"h":217.62,"l":217.47,"n":4,"o":217.62,"t":"2026-10-22T18:25:00Z","v":279,"vw":217.554307},{"c":217.115,"h":217.115,"l":217.115,"n":4,"o":217.115,"t":"2026-10-22T18:30:00Z","v":372,"vw":217.115},{"c":217.475,"h":217.475,"l":217.475,"n":2,"o":217.475,"t":"2026-10-22T19:15:00Z","v":104,"vw":217.475},{"c":216.98,"h":216.98,"l":216.98,"n":6,"o":216.98,"t":"2026-10-22T19:40:00Z","v":457,"vw":216.98},{"c":217.17,"h":217.17,"l":217.17,"n":9,"o":217.17,"t":"2026-10-22T19:50:00Z","v":702,"vw":217.17},{"c":217.45,"h":217.74,"l":217.45,"n":14,"o":217.74,"t":"2026-10-22T19:55:00Z","v":998,"vw":217.500682},{"c":217.81,"h":217.81,"l":217.81,"n":4,"o":217.81,"t":"2026-10-22T20:00:00Z","v":130,"vw":217.81}],"history":[{"c":142.52,"h":143.396,"l":141.935,"n":277,"o":142.87,"t":"2024-10-21T04:00:00Z","v":19416,"vw":142.385049},{"c":141.51,"h":141.99,"l":141.2698,"n":197,"o":141.7344,"t":"2024-10-22T04:00:00Z","v":8721,"vw":141.581339},{"c":139.74,"h":141.4142,"l":138.885,"n":275,"o":140.93,"t":"2024-10-23T04:00:00Z","v":18591,"vw":140.421097},{"c":141.27,"h":141.54,"l":140.6001,"n":226,"o":140.85,"t":"2024-10-24T04:00:00Z","v":9842,"vw":141.067258},{"c":141.59,"h":143.2,"l":141.4048,"n":221,"o":142.89,"t":"2024-10-25T04:00:00Z","v":89117,"vw":142.481195},{"c":142.3537,"h":142.9114,"l":142.19,"n":233,"o":142.19,"t":"2024-10-28T04:00:00Z","v":6968,"vw":142.67083},{"c":143.9827,"h":144.22,"l":142,"n":242,"o":142.03,"t":"2024-10-29T04:00:00Z","v":10418,"vw":143.144912},{"c":142.27,"h":144.34,"l":142.27,"n":211,"o":142.99,"t":"2024-10-30T04:00:00Z","v":9335,"vw":143.269551},{"c":139.51,"h":142.16,"l":139.4,"n":261,"o":142.16,"t":"2024-10-31T04:00:00Z","v":12369,"vw":140.211739},{"c":140.29,"h":141.255,"l":139.83,"n":219,"o":139.93,"t":"2024-11-01T04:00:00Z","v":7316,"vw":140.39405},{"c":139.81,"h":141.03,"l":139.8,"n":207,"o":139.8,"t":"2024-11-04T05:00:00Z","v":6692,"vw":140.397243},{"c":142.55,"h":142.56,"l":140.71,"n":193,"o":140.71,"t":"2024-11-05T05:00:00Z","v":12750,"vw":141.875326},{"c":147.9764,"h":148.05,"l":146.2565,"n":211,"o":146.56,"t":"2024-11-06T05:00:00Z","v":12747,"vw":147.27044},{"c":150.9495,"h":151.19,"l":149.76,"n":230,"o":149.76,"t":"2024-11-07T05:00:00Z","v":27778,"vw":150.377273},{"c":151.57,"h":151.63,"l":150.781,"n":252,"o":151.09,"t":"2024-11-08T05:00:00Z","v":17265,"vw":151.164887},{"c":152.22,"h":152.5,"l":151.23,"n":277,"o":152.29,"t":"2024-11-11T05:00:00Z","v":10222,"vw":152.207682},{"c":151.73,"h":152.4662,"l":151.42,"n":265,"o":151.7,"t":"2024-11-12T05:00:00Z","v":9861,"vw":152.032306},{"c":150.68,"h":152.28,"l":150.68,"n":240,"o":151.77,"t":"2024-11-13T05:00:00Z","v":18478,"vw":151.80983},{"c":148.47,"h":150.92,"l":148.47,"n":281,"o":150.92,"t":"2024-11-14T05:00:00Z","v":48191,"vw":149.364734},{"c":146.18,"h":147.78,"l":145.7434,"n":298,"o":147.54,"t":"2024-11-15T05:00:00Z","v":14480,"vw":146.63325},{"c":146.4496,"h":147,"l":145.9,"n":341,"o":146.6,"t":"2024-11-18T05:00:00Z","v":12470,"vw":146.499416},{"c":148.24,"h":148.24,"l":145.555,"n":307,"o":145.555,"t":"2024-11-19T05:00:00Z","v":9596,"vw":147.339987},{"c":149.3124,"h":149.3446,"l":147.9028,"n":277,"o":148.7,"t":"2024-11-20T05:00:00Z","v":12436,"vw":148.601577},{"c":151.43,"h":152.1636,"l":149.82,"n":325,"o":150.63,"t":"2024-11-21T05:00:00Z","v":11748,"vw":151.437889},{"c":154.0226,"h":154.2,"l":151.414,"n":307,"o":151.54,"t":"2024-11-22T05:00:00Z","v":12263,"vw":153.335389},{"c":155.35,"h":156.425,"l":155.1112,"n":384,"o":155.82,"t":"2024-11-25T05:00:00Z","v":34498,"vw":155.951209},{"c":154.873,"h":155.53,"l":154.32,"n":280,"o":155.53,"t":"2024-11-26T05:00:00Z","v":8660,"vw":154.866244},{"c":152.8962,"h":153.996,"l":151.48,"n":275,"o":153.996,"t":"2024-11-27T05:00:00Z","v":6097,"vw":152.435403},{"c":153.5747,"h":154.0334,"l":153.48,"n":91,"o":153.48,"t":"2024-11-29T05:00:00Z","v":2386,"vw":153.795795},{"c":154.8991,"h":155.2785,"l":153.84,"n":490,"o":153.84,"t":"2024-12-02T05:00:00Z","v":20423,"vw":154.792352},{"c":155.3289,"h":155.3289,"l":154.31,"n":253,"o":154.31,"t":"2024-12-03T05:00:00Z","v":13165,"vw":155.074025},{"c":157.0829,"h":157.605,"l":156.5,"n":365,"o":156.65,"t":"2024-12-04T05:00:00Z","v":17209,"vw":156.789843},{"c":155.8794,"h":157.2978,"l":155.8794,"n":302,"o":157.14,"t":"2024-12-05T05:00:00Z","v":13852,"vw":156.767185},{"c":158.2558,"h":158.5064,"l":156.81,"n":258,"o":156.81,"t":"2024-12-06T05:00:00Z","v":11332,"vw":157.960664},{"c":156.03,"h":158.33,"l":155.88,"n":302,"o":158.13,"t":"2024-12-09T05:00:00Z","v":25366,"vw":156.801347},{"c":153.22,"h":155.69,"l":152.9621,"n":281,"o":155.69,"t":"2024-12-10T05:00:00Z","v":13222,"vw":154.136479},{"c":155.4926,"h":155.7001,"l":154.22,"n":299,"o":154.82,"t":"2024-12-11T05:00:00Z","v":34832,"vw":154.624018},{"c":155.33,"h":155.75,"l":154.71,"n":241,"o":154.82,"t":"2024-12-12T05:00:00Z","v":15402,"vw":155.365753},{"c":154.5233,"h":155.87,"l":153.8,"n":269,"o":155.87,"t":"2024-12-13T05:00:00Z","v":21862,"vw":154.380571},{"c":155.95,"h":156.14,"l":154.72,"n":245,"o":154.72,"t":"2024-12-16T05:00:00Z","v":11633,"vw":155.867087},{"c":154.44,"h":155.38,"l":154.17,"n":319,"o":155.18,"t":"2024-12-17T05:00:00Z","v":38568,"vw":154.824131},{"c":148.75,"h":155.35,"l":148.59,"n":334,"o":154.99,"t":"2024-12-18T05:00:00Z","v":11643,"vw":152.959345},{"c":148.95,"h":151.2346,"l":148.7044,"n":419,"o":150.51,"t":"2024-12-19T05:00:00Z","v":16646,"vw":149.483629},{"c":151.49,"h":152.695,"l":147.88,"n":249,"o":147.88,"t":"2024-12-20T05:00:00Z","v":58042,"vw":151.750562},{"c":152.31,"h":152.33,"l":150.58,"n":240,"o":151.81,"t":"2024-12-23T05:00:00Z","v":10715,"vw":151.758472},{"c":153.4932,"h":153.4932,"l":152.5509,"n":125,"o":152.65,"t":"2024-12-24T05:00:00Z","v":5589,"vw":153.106926},{"c":153.82,"h":154.19,"l":153.2,"n":271,"o":153.2,"t":"2024-12-26T05:00:00Z","v":9748,"vw":153.883583},{"c":151.53,"h":152.54,"l":150.3101,"n":210,"o":152.54,"t":"2024-12-27T05:00:00Z","v":12965,"vw":151.180578},{"c":149.4,"h":150.365,"l":147.87,"n":266,"o":149.59,"t":"2024-12-30T05:00:00Z","v":84746,"vw":149.408614},{"c":148.55,"h":150.05,"l":148.1331,"n":242,"o":150.05,"t":"2024-12-31T05:00:00Z","v":23075,"vw":148.731804},{"c":148.951,"h":150.14,"l":147.9326,"n":394,"o":150.05,"t":"2025-01-02T05:00:00Z","v":26542,"vw":148.704753},{"c":151.9115,"h":151.9764,"l":149.72,"n":260,"o":149.72,"t":"2025-01-03T05:00:00Z","v":15979,"vw":151.172477},{"c":153.6189,"h":154.87,"l":153.1979,"n":455,"o":153.5,"t":"2025-01-06T05:00:00Z","v":64075,"vw":153.661223},{"c":151.0534,"h":154.14,"l":150.2201,"n":271,"o":154.14,"t":"2025-01-07T05:00:00Z","v":16160,"vw":151.678424},{"c":150.6959,"h":150.863,"l":149.2,"n":888,"o":150.82,"t":"2025-01-08T05:00:00Z","v":23384,"vw":150.247008},{"c":148.5797,"h":149.4639,"l":147.34,"n":295,"o":148.91,"t":"2025-01-10T05:00:00Z","v":19581,"vw":148.626866},{"c":147.7212,"h":147.7212,"l":146.1,"n":263,"o":146.18,"t":"2025-01-13T05:00:00Z","v":8537,"vw":146.904294},{"c":149.0031,"h":149.84,"l":148.1572,"n":266,"o":149.43,"t":"2025-01-14T05:00:00Z","v":37894,"vw":149.029817},{"c":151.9243,"h":152.7299,"l":151.32,"n":339,"o":152.24,"t":"2025-01-15T05:00:00Z","v":21518,"vw":151.975057},{"c":152.32,"h":153.49,"l":151.92,"n":296,"o":152.48,"t":"2025-01-16T05:00:00Z","v":19261,"vw":152.89367},{"c":153.6,"h":154.7,"l":153.51,"n":271,"o":154.7,"t":"2025-01-17T05:00:00Z","v":38172,"vw":153.957092},{"c":156.27,"h":156.69,"l":154.3595,"n":430,"o":154.99,"t":"2025-01-21T05:00:00Z","v":20946,"vw":155.946218},{"c":157.548,"h":158.225,"l":157.49,"n":364,"o":157.91,"t":"2025-01-22T05:00:00Z","v":41521,"vw":157.798957},{"c":158.0052,"h":158.0052,"l":156.18,"n":353,"o":156.72,"t":"2025-01-23T05:00:00Z","v":21586,"vw":157.32686},{"c":157.9558,"h":159.48,"l":157.68,"n":286,"o":159.03,"t":"2025-01-24T05:00:00Z","v":25908,"vw":158.844339},{"c":154.11,"h":156.2111,"l":153.0301,"n":381,"o":153.16,"t":"2025-01-27T05:00:00Z","v":19951,"vw":153.816388},{"c":157.37,"h":157.7557,"l":153.6294,"n":242,"o":153.6294,"t":"2025-01-28T05:00:00Z","v":22508,"vw":156.768243},{"c":155.99,"h":156.415,"l":155.2883,"n":244,"o":156.12,"t":"2025-01-29T05:00:00Z","v":11911,"vw":155.890722},{"c":156.74,"h":157.3655,"l":155.975,"n":166,"o":156.85,"t":"2025-01-30T05:00:00Z","v":13118,"vw":156.783754},{"c":157.04,"h":159.59,"l":156.705,"n":299,"o":158.21,"t":"2025-01-31T05:00:00Z","v":14518,"vw":158.413736},{"c":155.45,"h":156.33,"l":152.8545,"n":305,"o":153.19,"t":"2025-02-03T05:00:00Z","v":15383,"vw":155.207418},{"c":157.28,"h":157.5627,"l":156.35,"n":277,"o":156.35,"t":"2025-02-04T05:00:00Z","v":16334,"vw":157.056405},{"c":158.81,"h":158.9599,"l":156.8936,"n":304,"o":157.61,"t":"2025-02-05T05:00:00Z","v":18795,"vw":158.329467},{"c":157.93,"h":158.69,"l":157.115,"n":302,"o":158.48,"t":"2025-02-06T05:00:00Z","v":30307,"vw":157.862925},{"c":157.03,"h":159.6425,"l":156.89,"n":368,"o":159.33,"t":"2025-02-07T05:00:00Z","v":24197,"vw":157.781265},{"c":158.65,"h":159.35,"l":158.65,"n":276,"o":158.75,"t":"2025-02-10T05:00:00Z","v":27099,"vw":159.01792},{"c":156.79,"h":158.2081,"l":156.475,"n":260,"o":157.65,"t":"2025-02-11T05:00:00Z","v":23068,"vw":157.045437},{"c":157.6605,"h":157.8427,"l":155.47,"n":367,"o":155.47,"t":"2025-02-12T05:00:00Z","v":21191,"vw":157.135054},{"c":159.37,"h":159.37,"l":157.4534,"n":246,"o":158.68,"t":"2025-02-13T05:00:00Z","v":15421,"vw":158.446128},{"c":159.1079,"h":159.13,"l":157.93,"n":521,"o":158.98,"t":"2025-02-14T05:00:00Z","v":17641,"vw":158.524468},{"c":160.72,"h":160.72,"l":158.89,"n":370,"o":159.84,"t":"2025-02-18T05:00:00Z","v":21022,"vw":159.837743},{"c":158.97,"h":160.16,"l":158.74,"n":360,"o":160.16,"t":"2025-02-19T05:00:00Z","v":21432,"vw":159.348275},{"c":156.55,"h":158.0601,"l":155.05,"n":326,"o":158.0601,"t":"2025-02-20T05:00:00Z","v":80627,"vw":156.157013},{"c":150.87,"h":156.64,"l":150.52,"n":342,"o":156.64,"t":"2025-02-21T05:00:00Z","v":16578,"vw":152.113494},{"c":148.95,"h":151.48,"l":147.7599,"n":526,"o":151.48,"t":"2025-02-24T05:00:00Z","v":25656,"vw":149.230093},{"c":146.5,"h":148.6,"l":145.28,"n":700,"o":148.6,"t":"2025-02-25T05:00:00Z","v":126944,"vw":146.528098},{"c":147.85,"h":149.2,"l":146.98,"n":342,"o":147.54,"t":"2025-02-26T05:00:00Z","v":38772,"vw":147.777465},{"c":143.925,"h":149.12,"l":143.85,"n":330,"o":149.11,"t":"2025-02-27T05:00:00Z","v":30153,"vw":146.664464},{"c":144.92,"h":144.95,"l":142.6401,"n":262,"o":143.15,"t":"2025-02-28T05:00:00Z","v":18430,"vw":143.558291},{"c":141.1537,"h":146.31,"l":140.635,"n":526,"o":146.31,"t":"2025-03-03T05:00:00Z","v":86618,"vw":142.85977},{"c":141.03,"h":143.48,"l":138.07,"n":429,"o":139.81,"t":"2025-03-04T05:00:00Z","v":37347,"vw":140.290075},{"c":143.36,"h":143.6375,"l":140.4276,"n":370,"o":141.31,"t":"2025-03-05T05:00:00Z","v":22946,"vw":142.292735},{"c":137.5521,"h":141.84,"l":137.2821,"n":300,"o":140.4,"t":"2025-03-06T05:00:00Z","v":17779,"vw":139.448827},{"c":139.1,"h":139.38,"l":134.6218,"n":305,"o":137.06,"t":"2025-03-07T05:00:00Z","v":27584,"vw":137.126193},{"c":133.5116,"h":136.7,"l":132.3186,"n":492,"o":136.48,"t":"2025-03-10T04:00:00Z","v":68188,"vw":134.192548},{"c":133.5437,"h":135.18,"l":131.77,"n":603,"o":133.21,"t":"2025-03-11T04:00:00Z","v":49040,"vw":133.239239},{"c":134.48,"h":136.155,"l":133.29,"n":362,"o":136.01,"t":"2025-03-12T04:00:00Z","v":31657,"vw":135.032906},{"c":131.2,"h":134.08,"l":130.61,"n":555,"o":134.08,"t":"2025-03-13T04:00:00Z","v":37116,"vw":131.924529},{"c":135.91,"h":136.105,"l":133.41,"n":314,"o":133.41,"t":"2025-03-14T04:00:00Z","v":90515,"vw":135.659202},{"c":138.02,"h":139.02,"l":136.09,"n":266,"o":136.09,"t":"2025-03-17T04:00:00Z","v":22547,"vw":137.625545},{"c":136.46,"h":137.06,"l":135.3301,"n":310,"o":137.06,"t":"2025-03-18T04:00:00Z","v":22148,"vw":136.319693},{"c":138.8353,"h":139.97,"l":136.97,"n":235,"o":136.97,"t":"2025-03-19T04:00:00Z","v":25082,"vw":138.875144},{"c":137.42,"h":139.2621,"l":137.135,"n":300,"o":137.75,"t":"2025-03-20T04:00:00Z","v":35218,"vw":138.368335},{"c":137.43,"h":137.56,"l":135.69,"n":221,"o":135.92,"t":"2025-03-21T04:00:00Z","v":16913,"vw":136.75155},{"c":141.21,"h":141.37,"l":139.93,"n":334,"o":139.93,"t":"2025-03-24T04:00:00Z","v":16692,"vw":140.62471},{"c":141.29,"h":141.9862,"l":141.12,"n":226,"o":141.66,"t":"2025-03-25T04:00:00Z","v":17411,"vw":141.378905},{"c":138.6598,"h":141.268,"l":138.07,"n":208,"o":141.15,"t":"2025-03-26T04:00:00Z","v":69563,"vw":138.277494},{"c":137.25,"h":138.69,"l":136.41,"n":213,"o":137.72,"t":"2025-03-27T04:00:00Z","v":9717,"vw":137.589054},{"c":133.13,"h":136.79,"l":132.4916,"n":396,"o":136.79,"t":"2025-03-28T04:00:00Z","v":37432,"vw":133.852782},{"c":132.25,"h":132.32,"l":128.87,"n":451,"o":130.68,"t":"2025-03-31T04:00:00Z","v":23475,"vw":130.55609},{"c":133.19,"h":133.4001,"l":130.471,"n":306,"o":131.84,"t":"2025-04-01T04:00:00Z","v":95919,"vw":132.448268},{"c":135.3688,"h":135.88,"l":131.05,"n":275,"o":131.05,"t":"2025-04-02T04:00:00Z","v":18046,"vw":134.774546},{"c":125.22,"h":129.11,"l":124.83,"n":529,"o":129.11,"t":"2025-04-03T04:00:00Z","v":61489,"vw":125.870605},{"c":116.93,"h":120.72,"l":116.4625,"n":516,"o":120.72,"t":"2025-04-04T04:00:00Z","v":71785,"vw":117.548018},{"c":117.73,"h":121.805,"l":110.83,"n":445,"o":112.6,"t":"2025-04-07T04:00:00Z","v":56785,"vw":115.682371},{"c":115.28,"h":122.9353,"l":113.575,"n":324,"o":122.56,"t":"2025-04-08T04:00:00Z","v":30232,"vw":118.353768},{"c":130.21,"h":130.73,"l":114.86,"n":452,"o":114.86,"t":"2025-04-09T04:00:00Z","v":32976,"vw":121.226895},{"c":123.74,"h":126.67,"l":120.174,"n":349,"o":126.21,"t":"2025-04-10T04:00:00Z","v":25386,"vw":123.33007},{"c":125.43,"h":125.47,"l":121.725,"n":297,"o":123.04,"t":"2025-04-11T04:00:00Z","v":14605,"vw":124.235757},{"c":126.68,"h":128.69,"l":125.475,"n":356,"o":128.69,"t":"2025-04-14T04:00:00Z","v":15083,"vw":127.199974},{"c":127.56,"h":128.16,"l":126.8701,"n":308,"o":126.89,"t":"2025-04-15T04:00:00Z","v":20104,"vw":127.516639},{"c":124.92,"h":127.0112,"l":123.11,"n":253,"o":125.29,"t":"2025-04-16T04:00:00Z","v":15326,"vw":125.589078},{"c":125.0169,"h":125.66,"l":124.0805,"n":260,"o":125.64,"t":"2025-04-17T04:00:00Z","v":16438,"vw":125.120953},{"c":121.96,"h":123.75,"l":120.7115,"n":293,"o":123.38,"t":"2025-04-21T04:00:00Z","v":37602,"vw":121.51473},{"c":124.8862,"h":125.305,"l":123.22,"n":289,"o":123.49,"t":"2025-04-22T04:00:00Z","v":18054,"vw":124.240266},{"c":128.95,"h":132.2248,"l":128.7401,"n":273,"o":129.64,"t":"2025-04-23T04:00:00Z","v":12376,"vw":130.309682},{"c":134.27,"h":134.44,"l":129.86,"n":195,"o":129.86,"t":"2025-04-24T04:00:00Z","v":16142,"vw":133.111822},{"c":135.41,"h":135.785,"l":133.85,"n":193,"o":133.85,"t":"2025-04-25T04:00:00Z","v":12567,"vw":134.93029},{"c":135.82,"h":136.48,"l":134.065,"n":225,"o":135.74,"t":"2025-04-28T04:00:00Z","v":12606,"vw":134.939276},{"c":136.58,"h":137.07,"l":135.37,"n":236,"o":135.37,"t":"2025-04-29T04:00:00Z","v":17721,"vw":136.472143},{"c":136.42,"h":136.76,"l":132.52,"n":277,"o":133.59,"t":"2025-04-30T04:00:00Z","v":16565,"vw":134.563297},{"c":136.94,"h":138.9255,"l":136.94,"n":288,"o":138.08,"t":"2025-05-01T04:00:00Z","v":15936,"vw":138.152271},{"c":139.86,"h":140.481,"l":139.3,"n":289,"o":139.3,"t":"2025-05-02T04:00:00Z","v":30851,"vw":139.905714},{"c":139.84,"h":140.78,"l":138.79,"n":202,"o":138.79,"t":"2025-05-05T04:00:00Z","v":45786,"vw":140.530215},{"c":138.67,"h":139.0133,"l":137.66,"n":283,"o":137.66,"t":"2025-05-06T04:00:00Z","v":15700,"vw":138.485454},{"c":139.42,"h":139.87,"l":137.84,"n":248,"o":138.29,"t":"2025-05-07T04:00:00Z","v":16792,"vw":138.689875},{"c":141.89,"h":143.075,"l":140.55,"n":328,"o":141.02,"t":"2025-05-08T04:00:00Z","v":36126,"vw":141.675596},{"c":141.72,"h":142.9225,"l":141.345,"n":300,"o":142.69,"t":"2025-05-09T04:00:00Z","v":6655,"vw":142.103308},{"c":147.7576,"h":147.84,"l":145.99,"n":240,"o":147.66,"t":"2025-05-12T04:00:00Z","v":17831,"vw":147.225314},{"c":150.77,"h":151.37,"l":148.42,"n":277,"o":148.42,"t":"2025-05-13T04:00:00Z","v":10620,"vw":150.50137},{"c":150.81,"h":151.8348,"l":150.5598,"n":295,"o":151.22,"t":"2025-05-14T04:00:00Z","v":12113,"vw":150.965681},{"c":150.3024,"h":150.6699,"l":149.0122,"n":248,"o":149.35,"t":"2025-05-15T04:00:00Z","v":10898,"vw":150.310203},{"c":151.12,"h":151.15,"l":150.08,"n":298,"o":150.14,"t":"2025-05-16T04:00:00Z","v":15093,"vw":150.653311},{"c":150.51,"h":150.8,"l":148.65,"n":301,"o":148.65,"t":"2025-05-19T04:00:00Z","v":13311,"vw":149.948617},{"c":150.4,"h":150.5487,"l":149.5816,"n":212,"o":150.15,"t":"2025-05-20T04:00:00Z","v":7773,"vw":150.083191},{"c":147.5,"h":150.5007,"l":147.46,"n":256,"o":149.12,"t":"2025-05-21T04:00:00Z","v":12830,"vw":149.231302},{"c":147.9909,"h":148.89,"l":147.3025,"n":242,"o":147.55,"t":"2025-05-22T04:00:00Z","v":7190,"vw":148.273226},{"c":146.1489,"h":146.79,"l":144.93,"n":255,"o":144.93,"t":"2025-05-23T04:00:00Z","v":9776,"vw":145.89282},{"c":148.9761,"h":149.19,"l":148.24,"n":234,"o":148.36,"t":"2025-05-27T04:00:00Z","v":6337,"vw":148.795128},{"c":147.5992,"h":148.76,"l":147.5992,"n":213,"o":148.76,"t":"2025-05-28T04:00:00Z","v":6558,"vw":148.246816},{"c":146.9131,"h":148.94,"l":146.26,"n":202,"o":148.94,"t":"2025-05-29T04:00:00Z","v":9267,"vw":147.164393},{"c":146.915,"h":146.915,"l":144.5909,"n":231,"o":146.51,"t":"2025-05-30T04:00:00Z","v":5815,"vw":145.908473},{"c":147.2747,"h":147.43,"l":145.51,"n":217,"o":146.51,"t":"2025-06-02T04:00:00Z","v":7493,"vw":146.571602},{"c":150.0028,"h":150.02,"l":147.05,"n":237,"o":147.05,"t":"2025-06-03T04:00:00Z","v":14194,"vw":149.49748},{"c":151.1039,"h":151.7663,"l":150.78,"n":174,"o":150.78,"t":"2025-06-04T04:00:00Z","v":12179,"vw":151.090618},{"c":150.9949,"h":153.09,"l":150.31,"n":303,"o":151.74,"t":"2025-06-05T04:00:00Z","v":19379,"vw":151.970896},{"c":152.57,"h":152.97,"l":152.385,"n":143,"o":152.73,"t":"2025-06-06T04:00:00Z","v":6713,"vw":152.613301},{"c":152.8455,"h":153.83,"l":152.81,"n":434,"o":153.13,"t":"2025-06-09T04:00:00Z","v":36336,"vw":153.439739},{"c":153.4,"h":153.77,"l":152.44,"n":396,"o":153.3,"t":"2025-06-10T04:00:00Z","v":29614,"vw":153.330238},{"c":152.81,"h":154.3525,"l":152.41,"n":448,"o":153.57,"t":"2025-06-11T04:00:00Z","v":32255,"vw":153.323611},{"c":152.49,"h":153.11,"l":152.12,"n":331,"o":152.12,"t":"2025-06-12T04:00:00Z","v":16353,"vw":152.539372},{"c":149.8,"h":151.74,"l":149.7,"n":289,"o":150.47,"t":"2025-06-13T04:00:00Z","v":11580,"vw":150.40857},{"c":152.905,"h":153.1,"l":151.35,"n":311,"o":151.35,"t":"2025-06-16T04:00:00Z","v":14227,"vw":152.717386},{"c":152.355,"h":153.73,"l":152.21,"n":355,"o":152.24,"t":"2025-06-17T04:00:00Z","v":10627,"vw":152.837627},{"c":151.78,"h":153.0336,"l":151.32,"n":372,"o":152.53,"t":"2025-06-18T04:00:00Z","v":7564,"vw":152.132134},{"c":150.4194,"h":152.41,"l":149.8912,"n":243,"o":152.41,"t":"2025-06-20T04:00:00Z","v":8600,"vw":150.949671},{"c":151.762,"h":151.762,"l":149.44,"n":265,"o":150.17,"t":"2025-06-23T04:00:00Z","v":9899,"vw":151.125824},{"c":154.9049,"h":155.07,"l":153.39,"n":188,"o":153.39,"t":"2025-06-24T04:00:00Z","v":6713,"vw":154.482494},{"c":154.73,"h":155.7699,"l":154.1801,"n":220,"o":155.5,"t":"2025-06-25T04:00:00Z","v":9433,"vw":154.87839},{"c":156.1242,"h":156.18,"l":155.1999,"n":265,"o":155.45,"t":"2025-06-26T04:00:00Z","v":9254,"vw":155.834514},{"c":155.5977,"h":156.8999,"l":155.1374,"n":181,"o":156.13,"t":"2025-06-27T04:00:00Z","v":8726,"vw":155.879675},{"c":157.3576,"h":157.3576,"l":156.61,"n":240,"o":156.98,"t":"2025-06-30T04:00:00Z","v":6137,"vw":157.020915},{"c":156.72,"h":157.24,"l":155.05,"n":269,"o":156.71,"t":"2025-07-01T04:00:00Z","v":15435,"vw":156.629034},{"c":158.2112,"h":158.2499,"l":156.1001,"n":226,"o":156.57,"t":"2025-07-02T04:00:00Z","v":13670,"vw":157.1593},{"c":159.92,"h":160.5099,"l":158.59,"n":178,"o":158.59,"t":"2025-07-03T04:00:00Z","v":6877,"vw":159.927049},{"c":158.7,"h":159.715,"l":158.05,"n":259,"o":159.32,"t":"2025-07-07T04:00:00Z","v":12371,"vw":159.18838},{"c":159.7805,"h":159.99,"l":159.11,"n":267,"o":159.62,"t":"2025-07-08T04:00:00Z","v":15193,"vw":159.529555},{"c":160.303,"h":160.7,"l":159.3573,"n":228,"o":160.35,"t":"2025-07-09T04:00:00Z","v":8598,"vw":160.086215},{"c":157.9162,"h":160.73,"l":157.65,"n":254,"o":160.73,"t":"2025-07-10T04:00:00Z","v":10911,"vw":158.66703},{"c":155.8759,"h":157.13,"l":155.72,"n":207,"o":157.13,"t":"2025-07-11T04:00:00Z","v":12545,"vw":156.366258},{"c":156.385,"h":156.89,"l":155.45,"n":179,"o":155.45,"t":"2025-07-14T04:00:00Z","v":55679,"vw":156.46772},{"c":156.6563,"h":157.9499,"l":156.64,"n":220,"o":157.68,"t":"2025-07-15T04:00:00Z","v":10442,"vw":157.331994},{"c":156.77,"h":156.93,"l":154.88,"n":335,"o":156.93,"t":"2025-07-16T04:00:00Z","v":12546,"vw":156.057399},{"c":158.39,"h":158.7,"l":157.07,"n":314,"o":157.07,"t":"2025-07-17T04:00:00Z","v":85782,"vw":158.212295},{"c":159.3206,"h":159.3206,"l":158.4699,"n":430,"o":159.31,"t":"2025-07-18T04:00:00Z","v":7085,"vw":159.022676},{"c":159.526,"h":160.519,"l":159.526,"n":276,"o":160.04,"t":"2025-07-21T04:00:00Z","v":9415,"vw":160.156677},{"c":158.8126,"h":159.425,"l":157.17,"n":236,"o":159.425,"t":"2025-07-22T04:00:00Z","v":8823,"vw":158.467076},{"c":160.0245,"h":160.0245,"l":159.305,"n":182,"o":159.37,"t":"2025-07-23T04:00:00Z","v":6144,"vw":159.830339},{"c":159.86,"h":160.29,"l":159.34,"n":180,"o":160.29,"t":"2025-07-24T04:00:00Z","v":6825,"vw":159.865382},{"c":160.9974,"h":161.2,"l":159.99,"n":222,"o":160.0587,"t":"2025-07-25T04:00:00Z","v":7996,"vw":160.764394},{"c":162.48,"h":162.48,"l":161.9126,"n":233,"o":161.96,"t":"2025-07-28T04:00:00Z","v":6108,"vw":162.089088},{"c":162.2855,"h":164.45,"l":161.6201,"n":207,"o":163.67,"t":"2025-07-29T04:00:00Z","v":10309,"vw":162.239119},{"c":162.44,"h":163.5564,"l":161.62,"n":185,"o":162.93,"t":"2025-07-30T04:00:00Z","v":7921,"vw":162.674888},{"c":160.2411,"h":163.29,"l":160.2411,"n":161,"o":163.29,"t":"2025-07-31T04:00:00Z","v":10178,"vw":161.801731},{"c":156.471,"h":158.22,"l":154.911,"n":276,"o":157.86,"t":"2025-08-01T04:00:00Z","v":23585,"vw":156.611433},{"c":160.0894,"h":160.11,"l":159.0101,"n":427,"o":159.0836,"t":"2025-08-04T04:00:00Z","v":7399,"vw":159.581515},{"c":158.03,"h":160.69,"l":158.03,"n":272,"o":160.4,"t":"2025-08-05T04:00:00Z","v":43035,"vw":159.977023},{"c":159.1963,"h":159.2599,"l":157.195,"n":320,"o":158.34,"t":"2025-08-06T04:00:00Z","v":14223,"vw":158.40751},{"c":158.6,"h":161.22,"l":156.7001,"n":272,"o":161.22,"t":"2025-08-07T04:00:00Z","v":25419,"vw":157.630023},{"c":157.9401,"h":158.64,"l":157.76,"n":203,"o":158.53,"t":"2025-08-08T04:00:00Z","v":5341,"vw":158.277289},{"c":156.38,"h":159.235,"l":156.12,"n":190,"o":158.97,"t":"2025-08-11T04:00:00Z","v":7190,"vw":157.400444},{"c":159.9466,"h":159.9899,"l":157.28,"n":232,"o":157.4,"t":"2025-08-12T04:00:00Z","v":9184,"vw":159.197071},{"c":161.3839,"h":161.3839,"l":160.285,"n":217,"o":160.98,"t":"2025-08-13T04:00:00Z","v":6527,"vw":160.778744},{"c":159.869,"h":160.057,"l":158.9528,"n":185,"o":159.73,"t":"2025-08-14T04:00:00Z","v":8376,"vw":159.533402},{"c":159.0016,"h":159.54,"l":158.785,"n":153,"o":159.54,"t":"2025-08-15T04:00:00Z","v":3487,"vw":159.103679},{"c":159.8759,"h":159.898,"l":158.86,"n":191,"o":158.86,"t":"2025-08-18T04:00:00Z","v":10672,"vw":159.472142},{"c":156.9758,"h":159.78,"l":156.89,"n":209,"o":159.78,"t":"2025-08-19T04:00:00Z","v":8663,"vw":157.956941},{"c":156.12,"h":156.45,"l":153.2499,"n":333,"o":156.45,"t":"2025-08-20T04:00:00Z","v":9744,"vw":155.135491},{"c":155.7899,"h":156.1326,"l":154.92,"n":267,"o":155.31,"t":"2025-08-21T04:00:00Z","v":9921,"vw":155.570531},{"c":159.5,"h":160.2,"l":157.36,"n":230,"o":157.36,"t":"2025-08-22T04:00:00Z","v":18123,"vw":160.058612},{"c":158.82,"h":159.34,"l":158.73,"n":273,"o":158.97,"t":"2025-08-25T04:00:00Z","v":8617,"vw":158.953053},{"c":158.8974,"h":159.67,"l":158.8305,"n":255,"o":159.67,"t":"2025-08-26T04:00:00Z","v":45753,"vw":159.282908},{"c":160.3149,"h":160.44,"l":159.27,"n":210,"o":159.27,"t":"2025-08-27T04:00:00Z","v":8456,"vw":160.046001},{"c":162.6995,"h":162.6995,"l":160.86,"n":300,"o":160.86,"t":"2025-08-28T04:00:00Z","v":11249,"vw":162.012902},{"c":160.36,"h":161.67,"l":160.1099,"n":195,"o":161.67,"t":"2025-08-29T04:00:00Z","v":4662,"vw":160.720718},{"c":158.83,"h":158.83,"l":156.798,"n":260,"o":156.97,"t":"2025-09-02T04:00:00Z","v":59733,"vw":158.164462},{"c":159.0724,"h":159.4699,"l":158.1132,"n":215,"o":159.2,"t":"2025-09-03T04:00:00Z","v":8415,"vw":158.771336},{"c":159.981,"h":159.981,"l":157.49,"n":210,"o":158.97,"t":"2025-09-04T04:00:00Z","v":11608,"vw":159.173019},{"c":162.5242,"h":163,"l":161.1301,"n":224,"o":163,"t":"2025-09-05T04:00:00Z","v":9726,"vw":162.027075},{"c":164.0833,"h":164.2445,"l":163.5797,"n":363,"o":163.79,"t":"2025-09-08T04:00:00Z","v":9225,"vw":163.882538},{"c":164.65,"h":164.76,"l":163.66,"n":265,"o":164.31,"t":"2025-09-09T04:00:00Z","v":65785,"vw":163.971267},{"c":165.3993,"h":166.8365,"l":164.71,"n":275,"o":166.38,"t":"2025-09-10T04:00:00Z","v":8851,"vw":165.949561},{"c":166.9824,"h":166.9824,"l":166.605,"n":193,"o":166.725,"t":"2025-09-11T04:00:00Z","v":63706,"vw":166.765087},{"c":166.04,"h":167.0445,"l":166.04,"n":214,"o":167.04,"t":"2025-09-12T04:00:00Z","v":5503,"vw":166.536184},{"c":167.5545,"h":167.78,"l":166.67,"n":163,"o":166.67,"t":"2025-09-15T04:00:00Z","v":4021,"vw":167.52018},{"c":167.47,"h":168.08,"l":166.71,"n":234,"o":168.08,"t":"2025-09-16T04:00:00Z","v":8356,"vw":167.190671},{"c":167.6079,"h":168.14,"l":166.12,"n":249,"o":167.53,"t":"2025-09-17T04:00:00Z","v":6620,"vw":167.249064},{"c":171.37,"h":171.64,"l":169.47,"n":351,"o":169.47,"t":"2025-09-18T04:00:00Z","v":47554,"vw":171.529528},{"c":171.4085,"h":171.86,"l":170.38,"n":228,"o":171.86,"t":"2025-09-19T04:00:00Z","v":9722,"vw":171.082557},{"c":172.55,"h":172.93,"l":170.89,"n":301,"o":170.89,"t":"2025-09-22T04:00:00Z","v":4849,"vw":172.042283},{"c":170.98,"h":172.807,"l":170.5401,"n":317,"o":172.807,"t":"2025-09-23T04:00:00Z","v":12512,"vw":171.009451},{"c":169.1961,"h":171.32,"l":168.825,"n":321,"o":171.32,"t":"2025-09-24T04:00:00Z","v":6306,"vw":169.814466},{"c":167.07,"h":167.545,"l":165.7464,"n":605,"o":166.53,"t":"2025-09-25T04:00:00Z","v":31773,"vw":166.871378},{"c":167.85,"h":168,"l":166.32,"n":448,"o":166.95,"t":"2025-09-26T04:00:00Z","v":25016,"vw":167.362606},{"c":168.5748,"h":169.58,"l":168.57,"n":229,"o":169.46,"t":"2025-09-29T04:00:00Z","v":7745,"vw":169.041469},{"c":167.99,"h":168.52,"l":166.3662,"n":273,"o":168.39,"t":"2025-09-30T04:00:00Z","v":9432,"vw":167.588479},{"c":169.53,"h":169.5589,"l":166.73,"n":340,"o":166.73,"t":"2025-10-01T04:00:00Z","v":26166,"vw":168.599049},{"c":171.27,"h":171.28,"l":169.82,"n":219,"o":171.08,"t":"2025-10-02T04:00:00Z","v":11437,"vw":170.675314},{"c":169.8979,"h":171.8,"l":169.51,"n":306,"o":171.8,"t":"2025-10-03T04:00:00Z","v":15080,"vw":171.294381},{"c":171.9,"h":173.6679,"l":171.9,"n":277,"o":172.72,"t":"2025-10-06T04:00:00Z","v":10432,"vw":172.888937},{"c":169.2196,"h":172.99,"l":168.81,"n":329,"o":172.99,"t":"2025-10-07T04:00:00Z","v":8737,"vw":170.744954},{"c":172.609,"h":172.612,"l":169.85,"n":305,"o":169.86,"t":"2025-10-08T04:00:00Z","v":12297,"vw":171.19409},{"c":171.83,"h":172.62,"l":171.0051,"n":236,"o":172.62,"t":"2025-10-09T04:00:00Z","v":8308,"vw":171.68406},{"c":164.3535,"h":172.725,"l":164.3535,"n":282,"o":172.68,"t":"2025-10-10T04:00:00Z","v":10227,"vw":169.101112},{"c":168.8325,"h":168.9,"l":167.08,"n":192,"o":167.73,"t":"2025-10-13T04:00:00Z","v":6068,"vw":167.838854},{"c":167.3993,"h":169,"l":165.94,"n":226,"o":165.94,"t":"2025-10-14T04:00:00Z","v":11295,"vw":168.388899},{"c":168.7311,"h":170.21,"l":168.3414,"n":264,"o":169.77,"t":"2025-10-15T04:00:00Z","v":29411,"vw":169.710183},{"c":167.45,"h":170.39,"l":167.0963,"n":204,"o":170,"t":"2025-10-16T04:00:00Z","v":11726,"vw":168.487911},{"c":167.33,"h":167.4801,"l":166.34,"n":178,"o":166.58,"t":"2025-10-17T04:00:00Z","v":6673,"vw":167.069074},{"c":169.7,"h":169.9662,"l":168.61,"n":244,"o":168.61,"t":"2025-10-20T04:00:00Z","v":10271,"vw":169.587095},{"c":170.9371,"h":171.18,"l":169.52,"n":246,"o":169.52,"t":"2025-10-21T04:00:00Z","v":11544,"vw":170.952111},{"c":168.42,"h":170.84,"l":166.7545,"n":205,"o":170.84,"t":"2025-10-22T04:00:00Z","v":12003,"vw":168.762864},{"c":171.6219,"h":171.65,"l":168.32,"n":232,"o":168.32,"t":"2025-10-23T04:00:00Z","v":10000,"vw":170.56307},{"c":173.3,"h":174.285,"l":173.29,"n":259,"o":173.91,"t":"2025-10-24T04:00:00Z","v":7520,"vw":173.872704},{"c":176.3145,"h":176.3145,"l":175.74,"n":311,"o":175.95,"t":"2025-10-27T04:00:00Z","v":5550,"vw":175.888593},{"c":175.2083,"h":176.2,"l":174.99,"n":280,"o":176.13,"t":"2025-10-28T04:00:00Z","v":7931,"vw":175.902273},{"c":175.2522,"h":176.595,"l":174.98,"n":337,"o":176.32,"t":"2025-10-29T04:00:00Z","v":11488,"vw":175.935874},{"c":173.1645,"h":175.22,"l":173.1645,"n":314,"o":173.94,"t":"2025-10-30T04:00:00Z","v":9876,"vw":174.63326},{"c":175.69,"h":176.4,"l":174.3374,"n":311,"o":175.14,"t":"2025-10-31T04:00:00Z","v":9197,"vw":175.160763},{"c":175.9593,"h":177.12,"l":174.5618,"n":378,"o":177.12,"t":"2025-11-03T05:00:00Z","v":10842,"vw":176.158062},{"c":170.5297,"h":173.7858,"l":170.5297,"n":246,"o":171.79,"t":"2025-11-04T05:00:00Z","v":7407,"vw":171.731473},{"c":172.3236,"h":173.105,"l":170.63,"n":247,"o":170.78,"t":"2025-11-05T05:00:00Z","v":6801,"vw":171.521887},{"c":168.7527,"h":172.64,"l":168.13,"n":458,"o":172.64,"t":"2025-11-06T05:00:00Z","v":10735,"vw":169.781087},{"c":169,"h":169,"l":164.3001,"n":454,"o":166.5,"t":"2025-11-07T05:00:00Z","v":11237,"vw":166.224493},{"c":172.67,"h":173.09,"l":171.16,"n":266,"o":172.09,"t":"2025-11-10T05:00:00Z","v":7270,"vw":172.364381},{"c":170.5516,"h":171.6,"l":169.9715,"n":302,"o":171.6,"t":"2025-11-11T05:00:00Z","v":19224,"vw":170.837601},{"c":169.53,"h":171.7815,"l":169.53,"n":252,"o":171.66,"t":"2025-11-12T05:00:00Z","v":8056,"vw":170.118004},{"c":164.8299,"h":168.42,"l":164.36,"n":464,"o":168.42,"t":"2025-11-13T05:00:00Z","v":13233,"vw":166.21112},{"c":164.4863,"h":166.494,"l":160.91,"n":279,"o":160.91,"t":"2025-11-14T05:00:00Z","v":8166,"vw":164.861018},{"c":160.6851,"h":164.1501,"l":160.1124,"n":328,"o":163.35,"t":"2025-11-17T05:00:00Z","v":24877,"vw":162.357748},{"c":159.6372,"h":160.91,"l":157.9606,"n":430,"o":159.09,"t":"2025-11-18T05:00:00Z","v":74489,"vw":159.767139},{"c":160.021,"h":161.625,"l":159.195,"n":252,"o":159.77,"t":"2025-11-19T05:00:00Z","v":10680,"vw":159.98546},{"c":155.2859,"h":163.54,"l":154.9301,"n":391,"o":163.44,"t":"2025-11-20T05:00:00Z","v":10911,"vw":159.302083},{"c":157.3748,"h":158.464,"l":153.21,"n":689,"o":155.45,"t":"2025-11-21T05:00:00Z","v":82854,"vw":157.433202},{"c":160.88,"h":161.6075,"l":158.76,"n":319,"o":158.76,"t":"2025-11-24T05:00:00Z","v":26967,"vw":160.772627},{"c":163.4044,"h":163.62,"l":160.46,"n":390,"o":160.46,"t":"2025-11-25T05:00:00Z","v":10742,"vw":162.663939},{"c":164.4602,"h":165.06,"l":163.8047,"n":226,"o":164.04,"t":"2025-11-26T05:00:00Z","v":13039,"vw":164.726238},{"c":166.1713,"h":166.38,"l":165.87,"n":108,"o":166.38,"t":"2025-11-28T05:00:00Z","v":2002,"vw":166.197818},{"c":166.5226,"h":167.575,"l":164.43,"n":316,"o":164.64,"t":"2025-12-01T05:00:00Z","v":22888,"vw":166.557423},{"c":169,"h":169.775,"l":168.9926,"n":344,"o":169.73,"t":"2025-12-02T05:00:00Z","v":25257,"vw":169.225433},{"c":170.6,"h":170.68,"l":168.03,"n":310,"o":168.67,"t":"2025-12-03T05:00:00Z","v":21828,"vw":170.34655},{"c":171.16,"h":171.695,"l":170.15,"n":249,"o":170.65,"t":"2025-12-04T05:00:00Z","v":10750,"vw":171.188351},{"c":173.11,"h":173.36,"l":172.08,"n":239,"o":172.08,"t":"2025-12-05T05:00:00Z","v":10224,"vw":173.109652},{"c":174.2,"h":174.3,"l":173.4699,"n":307,"o":173.69,"t":"2025-12-08T05:00:00Z","v":17790,"vw":173.61084},{"c":174.18,"h":174.8525,"l":173.08,"n":252,"o":173.08,"t":"2025-12-09T05:00:00Z","v":8095,"vw":174.039029},{"c":176.2915,"h":176.36,"l":173.82,"n":286,"o":174,"t":"2025-12-10T05:00:00Z","v":8981,"vw":174.64547},{"c":175.435,"h":175.59,"l":173.28,"n":367,"o":174.51,"t":"2025-12-11T05:00:00Z","v":14317,"vw":174.815378},{"c":170.0739,"h":174.535,"l":169.5601,"n":294,"o":174.535,"t":"2025-12-12T05:00:00Z","v":14106,"vw":171.447943},{"c":168.665,"h":171.48,"l":168.5484,"n":405,"o":171.48,"t":"2025-12-15T05:00:00Z","v":9022,"vw":169.586664},{"c":168.4571,"h":168.9959,"l":167.0014,"n":590,"o":168.9,"t":"2025-12-16T05:00:00Z","v":12529,"vw":168.059467},{"c":165.2703,"h":169.135,"l":165.2703,"n":323,"o":168.75,"t":"2025-12-17T05:00:00Z","v":13487,"vw":167.464713},{"c":167.73,"h":168.8435,"l":167.5409,"n":254,"o":168.48,"t":"2025-12-18T05:00:00Z","v":7831,"vw":168.089391},{"c":170.78,"h":171.305,"l":168.32,"n":206,"o":168.32,"t":"2025-12-19T05:00:00Z","v":9614,"vw":170.448635},{"c":172.21,"h":172.63,"l":172.0304,"n":288,"o":172.63,"t":"2025-12-22T05:00:00Z","v":12036,"vw":172.271867},{"c":171.28,"h":171.93,"l":170.6799,"n":264,"o":171.36,"t":"2025-12-23T05:00:00Z","v":12642,"vw":171.440393},{"c":171.95,"h":172.04,"l":171.22,"n":134,"o":171.22,"t":"2025-12-24T05:00:00Z","v":2640,"vw":171.746185},{"c":172.06,"h":172.2559,"l":171.8,"n":172,"o":172.1,"t":"2025-12-26T05:00:00Z","v":4924,"vw":171.987765},{"c":171.2,"h":171.86,"l":170.73,"n":206,"o":170.83,"t":"2025-12-29T05:00:00Z","v":6072,"vw":171.07397},{"c":170.5,"h":171.34,"l":170.5,"n":294,"o":171.19,"t":"2025-12-30T05:00:00Z","v":12328,"vw":170.880103},{"c":168.28,"h":170.4,"l":168.28,"n":179,"o":170.4,"t":"2025-12-31T05:00:00Z","v":6411,"vw":169.50019},{"c":169.21,"h":170.825,"l":168.08,"n":305,"o":170.5,"t":"2026-01-02T05:00:00Z","v":24607,"vw":168.8912},{"c":171.74,"h":172.75,"l":171.26,"n":364,"o":171.26,"t":"2026-01-05T05:00:00Z","v":14239,"vw":171.86012},{"c":175.12,"h":175.13,"l":172.31,"n":358,"o":172.31,"t":"2026-01-06T05:00:00Z","v":15582,"vw":174.485376},{"c":174.09,"h":174.83,"l":173.465,"n":353,"o":174.59,"t":"2026-01-07T05:00:00Z","v":18971,"vw":174.155467},{"c":172.668,"h":173.63,"l":171.94,"n":280,"o":173.63,"t":"2026-01-08T05:00:00Z","v":6715,"vw":172.408356},{"c":174.16,"h":174.575,"l":173.6001,"n":227,"o":173.62,"t":"2026-01-09T05:00:00Z","v":5666,"vw":174.061336},{"c":175,"h":175.42,"l":173.765,"n":269,"o":173.765,"t":"2026-01-12T05:00:00Z","v":8360,"vw":174.972386},{"c":175.1454,"h":175.875,"l":174.8746,"n":298,"o":175.6,"t":"2026-01-13T05:00:00Z","v":17991,"vw":175.169845},{"c":173.98,"h":175.19,"l":173.04,"n":317,"o":175,"t":"2026-01-14T05:00:00Z","v":14796,"vw":173.86637},{"c":174.87,"h":176.78,"l":174.76,"n":279,"o":176.78,"t":"2026-01-15T05:00:00Z","v":10744,"vw":176.066641},{"c":174.64,"h":176.21,"l":174.27,"n":253,"o":176.12,"t":"2026-01-16T05:00:00Z","v":13578,"vw":175.321511},{"c":170.88,"h":173.42,"l":170.815,"n":354,"o":171.18,"t":"2026-01-20T05:00:00Z","v":12034,"vw":171.728867},{"c":174.11,"h":175.07,"l":172.08,"n":391,"o":172.08,"t":"2026-01-21T05:00:00Z","v":16405,"vw":173.531328},{"c":175.3851,"h":176.23,"l":174.82,"n":264,"o":176.22,"t":"2026-01-22T05:00:00Z","v":7549,"vw":175.450435},{"c":174.11,"h":175.111,"l":173.66,"n":237,"o":175.1,"t":"2026-01-23T05:00:00Z","v":21001,"vw":174.006292},{"c":175.16,"h":175.4445,"l":174.3,"n":262,"o":174.3,"t":"2026-01-26T05:00:00Z","v":9386,"vw":175.217032},{"c":176.09,"h":176.38,"l":175.08,"n":291,"o":176.38,"t":"2026-01-27T05:00:00Z","v":15347,"vw":176.018534},{"c":176.3403,"h":177.51,"l":176,"n":244,"o":177.28,"t":"2026-01-28T05:00:00Z","v":9006,"vw":176.755134},{"c":174.12,"h":176.25,"l":171.2201,"n":213,"o":176.25,"t":"2026-01-29T05:00:00Z","v":9599,"vw":173.032412},{"c":169.63,"h":172.77,"l":169.175,"n":224,"o":171.99,"t":"2026-01-30T05:00:00Z","v":14664,"vw":171.173256},{"c":171.24,"h":172.39,"l":168.79,"n":272,"o":168.79,"t":"2026-02-02T05:00:00Z","v":8936,"vw":171.472341},{"c":165.01,"h":170.24,"l":162.91,"n":352,"o":170.24,"t":"2026-02-03T05:00:00Z","v":48394,"vw":164.36442},{"c":163.05,"h":164.81,"l":160.2,"n":361,"o":164.77,"t":"2026-02-04T05:00:00Z","v":30158,"vw":161.916824},{"c":160.92,"h":162.51,"l":160.07,"n":243,"o":161.21,"t":"2026-02-05T05:00:00Z","v":9139,"vw":161.214286},{"c":169.0787,"h":169.0787,"l":163.97,"n":255,"o":163.97,"t":"2026-02-06T05:00:00Z","v":22212,"vw":168.168345},{"c":170.1,"h":170.6601,"l":167.33,"n":320,"o":167.33,"t":"2026-02-09T05:00:00Z","v":21532,"vw":169.575964},{"c":170.08,"h":171.63,"l":170.08,"n":272,"o":170.6,"t":"2026-02-10T05:00:00Z","v":8598,"vw":170.723318},{"c":168.99,"h":172.85,"l":167.8562,"n":230,"o":172.85,"t":"2026-02-11T05:00:00Z","v":8577,"vw":169.559543},{"c":163.86,"h":170.44,"l":162.86,"n":271,"o":169.29,"t":"2026-02-12T05:00:00Z","v":11976,"vw":165.561455},{"c":166.49,"h":167.415,"l":164.11,"n":187,"o":164.11,"t":"2026-02-13T05:00:00Z","v":7847,"vw":166.356754},{"c":164.61,"h":165.57,"l":163.39,"n":287,"o":165.14,"t":"2026-02-17T05:00:00Z","v":21855,"vw":164.898536},{"c":166.62,"h":167.6392,"l":164.64,"n":241,"o":165.05,"t":"2026-02-18T05:00:00Z","v":6361,"vw":166.915904},{"c":165.9827,"h":165.9827,"l":164.8962,"n":282,"o":165.24,"t":"2026-02-19T05:00:00Z","v":11481,"vw":165.402515},{"c":166.37,"h":167.515,"l":165.817,"n":211,"o":166.06,"t":"2026-02-20T05:00:00Z","v":9817,"vw":166.508211},{"c":161.75,"h":165.29,"l":161.155,"n":236,"o":165.29,"t":"2026-02-23T05:00:00Z","v":8265,"vw":162.567839},{"c":164.44,"h":165.39,"l":162.6,"n":246,"o":162.6,"t":"2026-02-24T05:00:00Z","v":12003,"vw":164.57857},{"c":167.32,"h":167.59,"l":165.69,"n":259,"o":165.69,"t":"2026-02-25T05:00:00Z","v":11665,"vw":166.932001},{"c":166.8184,"h":167.485,"l":165.115,"n":194,"o":167.33,"t":"2026-02-26T05:00:00Z","v":7313,"vw":166.058622},{"c":165.6823,"h":165.6823,"l":164.13,"n":207,"o":164.13,"t":"2026-02-27T05:00:00Z","v":8093,"vw":164.764077},{"c":166.28,"h":166.565,"l":163.06,"n":281,"o":163.06,"t":"2026-03-02T05:00:00Z","v":56673,"vw":165.982353},{"c":162.86,"h":164.005,"l":159.5807,"n":251,"o":161.22,"t":"2026-03-03T05:00:00Z","v":18604,"vw":161.894586},{"c":165.03,"h":165.77,"l":163.97,"n":321,"o":164.52,"t":"2026-03-04T05:00:00Z","v":18550,"vw":165.104253},{"c":165.1652,"h":166.5052,"l":163.16,"n":233,"o":165.65,"t":"2026-03-05T05:00:00Z","v":10929,"vw":165.02109},{"c":162.2364,"h":164.2,"l":161.97,"n":256,"o":161.97,"t":"2026-03-06T05:00:00Z","v":16456,"vw":163.178508},{"c":164.78,"h":164.78,"l":158.92,"n":229,"o":160.42,"t":"2026-03-09T04:00:00Z","v":8988,"vw":161.731768},{"c":163.31,"h":165.285,"l":163.31,"n":283,"o":164.79,"t":"2026-03-10T04:00:00Z","v":10229,"vw":164.001835},{"c":163.92,"h":165.1253,"l":163.16,"n":224,"o":163.91,"t":"2026-03-11T04:00:00Z","v":11633,"vw":164.065904},{"c":160.25,"h":163.38,"l":160.25,"n":220,"o":162.16,"t":"2026-03-12T04:00:00Z","v":9366,"vw":161.210382},{"c":160.19,"h":162.17,"l":159.9701,"n":186,"o":161.8805,"t":"2026-03-13T04:00:00Z","v":8116,"vw":160.42909},{"c":162.22,"h":163.51,"l":162.13,"n":310,"o":162.74,"t":"2026-03-16T04:00:00Z","v":9525,"vw":162.683363},{"c":163.7301,"h":164.9208,"l":163.4101,"n":217,"o":163.717,"t":"2026-03-17T04:00:00Z","v":10450,"vw":163.769549},{"c":162.32,"h":164.16,"l":162.27,"n":202,"o":162.92,"t":"2026-03-18T04:00:00Z","v":35028,"vw":163.844122},{"c":163.8464,"h":164.16,"l":159.53,"n":225,"o":159.53,"t":"2026-03-19T04:00:00Z","v":9611,"vw":162.179951},{"c":160.28,"h":162.705,"l":159.3901,"n":298,"o":162.705,"t":"2026-03-20T04:00:00Z","v":14000,"vw":160.630855},{"c":163.04,"h":164.74,"l":162.1488,"n":232,"o":163.09,"t":"2026-03-23T04:00:00Z","v":6965,"vw":163.739765},{"c":162.57,"h":163.2422,"l":160.55,"n":895,"o":161.39,"t":"2026-03-24T04:00:00Z","v":13788,"vw":162.580206},{"c":163.8549,"h":164.93,"l":163.14,"n":875,"o":164.17,"t":"2026-03-25T04:00:00Z","v":32690,"vw":163.576676},{"c":159.68,"h":163.035,"l":159.55,"n":311,"o":161.69,"t":"2026-03-26T04:00:00Z","v":6848,"vw":161.949521},{"c":155.9804,"h":158.08,"l":155.35,"n":841,"o":157.98,"t":"2026-03-27T04:00:00Z","v":36752,"vw":156.410549},{"c":152.43,"h":157.39,"l":151.615,"n":396,"o":157.32,"t":"2026-03-30T04:00:00Z","v":13123,"vw":154.511691},{"c":158.87,"h":159.1,"l":154.53,"n":867,"o":154.53,"t":"2026-03-31T04:00:00Z","v":18579,"vw":157.331228},{"c":161.95,"h":163.38,"l":160.4,"n":676,"o":160.4,"t":"2026-04-01T04:00:00Z","v":29079,"vw":162.024218},{"c":163.2754,"h":163.78,"l":157.88,"n":954,"o":157.88,"t":"2026-04-02T04:00:00Z","v":59710,"vw":162.402812},{"c":164.01,"h":164.89,"l":163.3878,"n":587,"o":163.77,"t":"2026-04-06T04:00:00Z","v":16986,"vw":164.448915},{"c":164.43,"h":164.62,"l":162.93,"n":685,"o":163.31,"t":"2026-04-07T04:00:00Z","v":24676,"vw":164.177918},{"c":168.4906,"h":171.05,"l":168.28,"n":582,"o":170.92,"t":"2026-04-08T04:00:00Z","v":21191,"vw":169.651491},{"c":167.4034,"h":168.45,"l":166.36,"n":659,"o":168.45,"t":"2026-04-09T04:00:00Z","v":12938,"vw":167.347645},{"c":166.25,"h":168.32,"l":166.1201,"n":345,"o":168.32,"t":"2026-04-10T04:00:00Z","v":8387,"vw":166.719963},{"c":171.6,"h":171.72,"l":166.11,"n":328,"o":166.11,"t":"2026-04-13T04:00:00Z","v":9180,"vw":169.413682},{"c":172.77,"h":173.27,"l":172.12,"n":292,"o":173.07,"t":"2026-04-14T04:00:00Z","v":8452,"vw":172.871434},{"c":175,"h":175,"l":173.115,"n":236,"o":174.11,"t":"2026-04-15T04:00:00Z","v":7089,"vw":174.308797},{"c":177.64,"h":177.735,"l":175.71,"n":261,"o":176.07,"t":"2026-04-16T04:00:00Z","v":44635,"vw":177.090461},{"c":181.1098,"h":181.75,"l":180.005,"n":395,"o":180.23,"t":"2026-04-17T04:00:00Z","v":19210,"vw":180.909213},{"c":183.1048,"h":183.18,"l":181.03,"n":360,"o":181.03,"t":"2026-04-20T04:00:00Z","v":29399,"vw":182.721382},{"c":183.3988,"h":186.52,"l":183.34,"n":311,"o":184.32,"t":"2026-04-21T04:00:00Z","v":23566,"vw":185.114525},{"c":184.86,"h":185.835,"l":184.1101,"n":233,"o":185.58,"t":"2026-04-22T04:00:00Z","v":9519,"vw":185.203012},{"c":182.03,"h":183.375,"l":179.39,"n":460,"o":181.9799,"t":"2026-04-23T04:00:00Z","v":25140,"vw":182.256551},{"c":185.69,"h":185.926,"l":183.87,"n":296,"o":184.81,"t":"2026-04-24T04:00:00Z","v":9527,"vw":184.950837},{"c":184.14,"h":185.98,"l":184.12,"n":252,"o":185.98,"t":"2026-04-27T04:00:00Z","v":12363,"vw":184.542128},{"c":180.64,"h":181.395,"l":179.58,"n":396,"o":180.92,"t":"2026-04-28T04:00:00Z","v":26623,"vw":180.872144},{"c":182.6625,"h":182.6625,"l":180.89,"n":207,"o":180.89,"t":"2026-04-29T04:00:00Z","v":7441,"vw":181.802815},{"c":185.6046,"h":185.6046,"l":181.51,"n":440,"o":183.54,"t":"2026-04-30T04:00:00Z","v":11507,"vw":184.973352},{"c":187.8422,"h":188.185,"l":185.8801,"n":265,"o":186.8,"t":"2026-05-01T04:00:00Z","v":9585,"vw":186.952067},{"c":189.01,"h":190.625,"l":188.21,"n":257,"o":188.4901,"t":"2026-05-04T04:00:00Z","v":5061,"vw":189.258258},{"c":192.84,"h":192.93,"l":190.365,"n":373,"o":191.11,"t":"2026-05-05T04:00:00Z","v":16753,"vw":192.246579},{"c":194.63,"h":194.63,"l":191.591,"n":326,"o":194.6,"t":"2026-05-06T04:00:00Z","v":12979,"vw":193.224387},{"c":193.25,"h":195.92,"l":192.66,"n":257,"o":195.92,"t":"2026-05-07T04:00:00Z","v":8199,"vw":193.615801},{"c":197.81,"h":197.81,"l":193.41,"n":379,"o":194.73,"t":"2026-05-08T04:00:00Z","v":14335,"vw":195.119018},{"c":197.5488,"h":198.24,"l":197.1601,"n":311,"o":197.53,"t":"2026-05-11T04:00:00Z","v":18695,"vw":197.443367},{"c":192.68,"h":195.3,"l":189.63,"n":334,"o":195.3,"t":"2026-05-12T04:00:00Z","v":19281,"vw":191.469458},{"c":193.21,"h":194.36,"l":191.9094,"n":296,"o":194.36,"t":"2026-05-13T04:00:00Z","v":34471,"vw":193.516417},{"c":194.0494,"h":195.0079,"l":193.07,"n":268,"o":193.86,"t":"2026-05-14T04:00:00Z","v":12228,"vw":194.313832},{"c":191.95,"h":193.4,"l":190.34,"n":268,"o":190.66,"t":"2026-05-15T04:00:00Z","v":20250,"vw":192.7206},{"c":191,"h":193.19,"l":189.41,"n":326,"o":193.19,"t":"2026-05-18T04:00:00Z","v":6095,"vw":191.252691},{"c":190.1,"h":191.83,"l":189.22,"n":302,"o":189.35,"t":"2026-05-19T04:00:00Z","v":10764,"vw":189.905904},{"c":195.11,"h":195.11,"l":190.26,"n":332,"o":191.35,"t":"2026-05-20T04:00:00Z","v":14459,"vw":192.697011},{"c":195.97,"h":196.26,"l":193.7001,"n":315,"o":193.8068,"t":"2026-05-21T04:00:00Z","v":16163,"vw":195.297003},{"c":202.19,"h":202.435,"l":198.72,"n":368,"o":198.72,"t":"2026-05-22T04:00:00Z","v":8350,"vw":201.582557},{"c":207.05,"h":207.61,"l":203.69,"n":422,"o":205.18,"t":"2026-05-26T04:00:00Z","v":13163,"vw":206.797148},{"c":204.73,"h":208.39,"l":204.28,"n":419,"o":208.39,"t":"2026-05-27T04:00:00Z","v":17217,"vw":204.859309},{"c":206.6017,"h":207.8499,"l":203.63,"n":356,"o":205.28,"t":"2026-05-28T04:00:00Z","v":61931,"vw":207.099679},{"c":211.625,"h":212.4101,"l":210.21,"n":361,"o":210.46,"t":"2026-05-29T04:00:00Z","v":9327,"vw":211.143368},{"c":219.4744,"h":220.17,"l":212.2,"n":490,"o":212.2,"t":"2026-06-01T04:00:00Z","v":103279,"vw":219.419001},{"c":224.06,"h":224.06,"l":220.76,"n":355,"o":220.76,"t":"2026-06-02T04:00:00Z","v":8110,"vw":222.820417},{"c":222.09,"h":224.2,"l":220.02,"n":489,"o":224.2,"t":"2026-06-03T04:00:00Z","v":15599,"vw":221.712911},{"c":220.8707,"h":222.24,"l":217.6,"n":204,"o":218.52,"t":"2026-06-04T04:00:00Z","v":6587,"vw":220.754194},{"c":206.99,"h":216.59,"l":206.57,"n":667,"o":216.59,"t":"2026-06-05T04:00:00Z","v":20609,"vw":211.971973},{"c":210.77,"h":212.88,"l":209.36,"n":424,"o":209.54,"t":"2026-06-08T04:00:00Z","v":14847,"vw":211.553063},{"c":207.63,"h":214.355,"l":198.85,"n":750,"o":212.75,"t":"2026-06-09T04:00:00Z","v":13935,"vw":207.500297},{"c":201.68,"h":208.83,"l":201.68,"n":487,"o":204.75,"t":"2026-06-10T04:00:00Z","v":61652,"vw":204.614913},{"c":209.2,"h":209.48,"l":202.7,"n":633,"o":203.52,"t":"2026-06-11T04:00:00Z","v":43595,"vw":204.769716},{"c":211.86,"h":213.1499,"l":207.62,"n":564,"o":207.62,"t":"2026-06-12T04:00:00Z","v":22452,"vw":211.22261},{"c":216.54,"h":217.77,"l":216.22,"n":372,"o":217.77,"t":"2026-06-15T04:00:00Z","v":13634,"vw":216.81597},{"c":211.49,"h":217.415,"l":211.37,"n":255,"o":216.49,"t":"2026-06-16T04:00:00Z","v":31096,"vw":214.339848},{"c":209.28,"h":214.625,"l":209.19,"n":613,"o":214.07,"t":"2026-06-17T04:00:00Z","v":50686,"vw":213.712838},{"c":213.89,"h":214.71,"l":211.85,"n":622,"o":213.51,"t":"2026-06-18T04:00:00Z","v":83818,"vw":213.77512},{"c":215.36,"h":216.715,"l":213.1601,"n":559,"o":215.66,"t":"2026-06-22T04:00:00Z","v":20545,"vw":215.242734},{"c":208.49,"h":210.22,"l":206.85,"n":415,"o":206.85,"t":"2026-06-23T04:00:00Z","v":19602,"vw":208.637824},{"c":208.13,"h":210.4406,"l":205.6,"n":1950,"o":208.87,"t":"2026-06-24T04:00:00Z","v":325617,"vw":208.861066},{"c":209.73,"h":213.55,"l":206.315,"n":1155,"o":213.55,"t":"2026-06-25T04:00:00Z","v":168998,"vw":209.909268},{"c":207.14,"h":207.78,"l":205.3222,"n":846,"o":205.74,"t":"2026-06-26T04:00:00Z","v":6408073,"vw":207.130498},{"c":212.23,"h":212.51,"l":204.91,"n":696,"o":208.6,"t":"2026-06-29T04:00:00Z","v":166823,"vw":211.426296},{"c":217.22,"h":217.94,"l":211.9,"n":801,"o":212,"t":"2026-06-30T04:00:00Z","v":135702,"vw":216.00704},{"c":212.2859,"h":215.955,"l":212.28,"n":874,"o":213.67,"t":"2026-07-01T04:00:00Z","v":124806,"vw":214.375446},{"c":205.14,"h":213.545,"l":202.97,"n":592,"o":212.31,"t":"2026-07-02T04:00:00Z","v":45434,"vw":207.427635},{"c":207.77,"h":210.085,"l":206.74,"n":524,"o":207.36,"t":"2026-07-06T04:00:00Z","v":34486,"vw":208.862713},{"c":203.18,"h":205.45,"l":199.565,"n":671,"o":204.56,"t":"2026-07-07T04:00:00Z","v":80694,"vw":202.652343},{"c":204.32,"h":204.42,"l":200.2622,"n":671,"o":200.75,"t":"2026-07-08T04:00:00Z","v":59086,"vw":202.791497},{"c":210,"h":211.71,"l":207.97,"n":453,"o":208.12,"t":"2026-07-09T04:00:00Z","v":21900,"vw":210.18677},{"c":207.64,"h":209.8,"l":206.74,"n":498,"o":209.32,"t":"2026-07-10T04:00:00Z","v":47378,"vw":207.960807},{"c":203.48,"h":206.535,"l":202.4,"n":1119,"o":205.5,"t":"2026-07-13T04:00:00Z","v":47267,"vw":204.670008},{"c":205.48,"h":206.86,"l":204.03,"n":608,"o":205.52,"t":"2026-07-14T04:00:00Z","v":64351,"vw":206.118217},{"c":202.44,"h":207.57,"l":199.261,"n":707,"o":207.57,"t":"2026-07-15T04:00:00Z","v":49884,"vw":202.109617},{"c":197.55,"h":199.97,"l":196.67,"n":552,"o":199.74,"t":"2026-07-16T04:00:00Z","v":93329,"vw":197.755367},{"c":196.27,"h":198.67,"l":191.58,"n":858,"o":192.48,"t":"2026-07-17T04:00:00Z","v":73850,"vw":195.436999},{"c":197.18,"h":199.99,"l":196.94,"n":1114,"o":198.07,"t":"2026-07-20T04:00:00Z","v":51694,"vw":198.305606},{"c":201.69,"h":202.01,"l":200.03,"n":468,"o":201.17,"t":"2026-07-21T04:00:00Z","v":21356,"vw":201.297838},{"c":200.495,"h":202.03,"l":199.42,"n":555,"o":199.42,"t":"2026-07-22T04:00:00Z","v":114511,"vw":200.900264},{"c":198.85,"h":201.55,"l":197.48,"n":596,"o":198.36,"t":"2026-07-23T04:00:00Z","v":43332,"vw":199.584318},{"c":196,"h":199.45,"l":195.89,"n":701,"o":198.46,"t":"2026-07-24T04:00:00Z","v":797940,"vw":196.5846},{"c":196.86,"h":199.41,"l":192.96,"n":942,"o":198.94,"t":"2026-07-27T04:00:00Z","v":68630,"vw":195.375799},{"c":193.78,"h":194.49,"l":189.275,"n":831,"o":193.38,"t":"2026-07-28T04:00:00Z","v":56099,"vw":192.591856},{"c":189.99,"h":195.6741,"l":189.75,"n":1101,"o":193.28,"t":"2026-07-29T04:00:00Z","v":84766,"vw":192.307629},{"c":197.32,"h":197.45,"l":194.08,"n":1254,"o":194.63,"t":"2026-07-30T04:00:00Z","v":55848,"vw":195.709714},{"c":200,"h":203.15,"l":197.29,"n":499,"o":201.49,"t":"2026-07-31T04:00:00Z","v":31203,"vw":199.355724},{"c":204.51,"h":205.079,"l":198.88,"n":353,"o":199.54,"t":"2026-08-03T04:00:00Z","v":18898,"vw":203.191466},{"c":215.16,"h":215.55,"l":208.4,"n":370,"o":208.4,"t":"2026-08-04T04:00:00Z","v":18112,"vw":213.912667},{"c":211.08,"h":215.83,"l":211.02,"n":564,"o":214.64,"t":"2026-08-05T04:00:00Z","v":28976,"vw":212.76859},{"c":211.75,"h":213.4,"l":206.25,"n":1194,"o":206.25,"t":"2026-08-06T04:00:00Z","v":52644,"vw":211.434344},{"c":216.75,"h":217.03,"l":214.9015,"n":424,"o":216.14,"t":"2026-08-07T04:00:00Z","v":22374,"vw":216.540298},{"c":215.96,"h":218.82,"l":215.96,"n":494,"o":217.32,"t":"2026-08-10T04:00:00Z","v":31972,"vw":217.792903},{"c":217.2394,"h":218.67,"l":216.3,"n":781,"o":217.21,"t":"2026-08-11T04:00:00Z","v":17921,"vw":217.100101},{"c":220.9988,"h":221.76,"l":220.0793,"n":385,"o":221.12,"t":"2026-08-12T04:00:00Z","v":16796,"vw":220.853455},{"c":224.92,"h":225.585,"l":221.89,"n":554,"o":221.89,"t":"2026-08-13T04:00:00Z","v":23189,"vw":224.413807},{"c":224.0074,"h":225.56,"l":222.75,"n":281,"o":225.56,"t":"2026-08-14T04:00:00Z","v":8481,"vw":223.882696},{"c":224.1169,"h":225.5202,"l":223.89,"n":448,"o":225.06,"t":"2026-08-17T04:00:00Z","v":18898,"vw":225.037168},{"c":217.01,"h":220.0099,"l":216.64,"n":429,"o":219.35,"t":"2026-08-18T04:00:00Z","v":34651,"vw":217.833132},{"c":214.45,"h":218.23,"l":212.48,"n":391,"o":218.23,"t":"2026-08-19T04:00:00Z","v":14537,"vw":215.226042},{"c":213.64,"h":215.12,"l":213.145,"n":436,"o":214.79,"t":"2026-08-20T04:00:00Z","v":18581,"vw":214.093053},{"c":214.515,"h":215.12,"l":212.5,"n":421,"o":215.12,"t":"2026-08-21T04:00:00Z","v":17652,"vw":213.805062},{"c":210.87,"h":212.25,"l":209.29,"n":602,"o":212.25,"t":"2026-08-24T04:00:00Z","v":69432,"vw":211.199409},{"c":212.53,"h":212.665,"l":210.55,"n":367,"o":212.55,"t":"2026-08-25T04:00:00Z","v":19798,"vw":211.876201},{"c":213.55,"h":213.85,"l":210.28,"n":568,"o":210.28,"t":"2026-08-26T04:00:00Z","v":39827,"vw":213.072315},{"c":219.58,"h":219.58,"l":217.51,"n":331,"o":217.58,"t":"2026-08-27T04:00:00Z","v":12042,"vw":218.633098},{"c":214.8,"h":218.62,"l":214.8,"n":359,"o":218.62,"t":"2026-08-28T04:00:00Z","v":14675,"vw":216.680397},{"c":215.85,"h":216.12,"l":214.545,"n":578,"o":214.71,"t":"2026-08-31T04:00:00Z","v":17051,"vw":215.469244},{"c":211.02,"h":212.58,"l":210.3,"n":569,"o":212.58,"t":"2026-09-01T04:00:00Z","v":37157,"vw":211.181562},{"c":209.9732,"h":210.14,"l":209.01,"n":421,"o":210.14,"t":"2026-09-02T04:00:00Z","v":23527,"vw":209.331271},{"c":213.6329,"h":214.17,"l":210.86,"n":329,"o":211.635,"t":"2026-09-03T04:00:00Z","v":12290,"vw":212.854806},{"c":215.2118,"h":215.6,"l":213.52,"n":291,"o":213.75,"t":"2026-09-04T04:00:00Z","v":9490,"vw":214.61357},{"c":214.6986,"h":215.8,"l":213.6277,"n":395,"o":215.8,"t":"2026-09-08T04:00:00Z","v":17640,"vw":214.931539},{"c":213.565,"h":215.65,"l":213.565,"n":317,"o":214.56,"t":"2026-09-09T04:00:00Z","v":8442,"vw":214.443199},{"c":211.24,"h":213.05,"l":210.48,"n":366,"o":210.67,"t":"2026-09-10T04:00:00Z","v":12131,"vw":211.768459},{"c":215.5507,"h":215.81,"l":214.01,"n":314,"o":214.01,"t":"2026-09-11T04:00:00Z","v":8481,"vw":215.293211},{"c":212.0382,"h":213.65,"l":211.295,"n":292,"o":211.71,"t":"2026-09-14T04:00:00Z","v":6625,"vw":212.432504},{"c":211.3827,"h":212.655,"l":211.025,"n":316,"o":211.77,"t":"2026-09-15T04:00:00Z","v":37839,"vw":211.594024},{"c":211.145,"h":213.811,"l":210.498,"n":295,"o":212.26,"t":"2026-09-16T04:00:00Z","v":25061,"vw":212.916189},{"c":215.4516,"h":215.64,"l":213.79,"n":310,"o":214.34,"t":"2026-09-17T04:00:00Z","v":10450,"vw":215.18726},{"c":215.5374,"h":216.46,"l":214.2313,"n":245,"o":216.46,"t":"2026-09-18T04:00:00Z","v":28236,"vw":214.514704},{"c":221.18,"h":221.425,"l":217.65,"n":407,"o":217.65,"t":"2026-09-21T04:00:00Z","v":10670,"vw":220.753821},{"c":222.51,"h":222.63,"l":220.815,"n":389,"o":221.39,"t":"2026-09-22T04:00:00Z","v":19928,"vw":221.814105},{"c":222.33,"h":223.07,"l":220.26,"n":553,"o":221.6174,"t":"2026-09-23T04:00:00Z","v":25300,"vw":222.480852},{"c":221.08,"h":221.5,"l":219.81,"n":299,"o":220.04,"t":"2026-09-24T04:00:00Z","v":14421,"vw":220.284778},{"c":222.04,"h":223.49,"l":221.9326,"n":2274,"o":222.61,"t":"2026-09-25T04:00:00Z","v":922024,"vw":222.219922},{"c":219,"h":219.54,"l":216.79,"n":477,"o":218.2672,"t":"2026-09-28T04:00:00Z","v":27026,"vw":218.870209},{"c":220.17,"h":220.89,"l":218.79,"n":324,"o":220.89,"t":"2026-09-29T04:00:00Z","v":17589,"vw":219.727599},{"c":221,"h":222.1333,"l":220.5,"n":504,"o":221.17,"t":"2026-09-30T04:00:00Z","v":27329,"vw":221.078576},{"c":225.95,"h":226.7,"l":223.12,"n":440,"o":223.17,"t":"2026-10-01T04:00:00Z","v":20558,"vw":225.303261},{"c":228.06,"h":229.68,"l":228.05,"n":326,"o":228.76,"t":"2026-10-02T04:00:00Z","v":9300,"vw":228.874077},{"c":229.92,"h":230.37,"l":228.9341,"n":449,"o":230.37,"t":"2026-10-05T04:00:00Z","v":60143,"vw":229.82575},{"c":230.46,"h":231.93,"l":230.0151,"n":353,"o":231.67,"t":"2026-10-06T04:00:00Z","v":22544,"vw":231.366366},{"c":227.82,"h":228.43,"l":226.88,"n":530,"o":227.99,"t":"2026-10-07T04:00:00Z","v":21765,"vw":227.67407},{"c":227.18,"h":228.28,"l":224.905,"n":860,"o":226.4,"t":"2026-10-08T04:00:00Z","v":43436,"vw":226.851335},{"c":230.07,"h":230.42,"l":227.19,"n":566,"o":229.1,"t":"2026-10-09T04:00:00Z","v":242955,"vw":229.958282},{"c":226.96,"h":230.21,"l":226.775,"n":330,"o":230.21,"t":"2026-10-12T04:00:00Z","v":15541,"vw":228.228948},{"c":226.93,"h":228.52,"l":224.36,"n":573,"o":224.66,"t":"2026-10-13T04:00:00Z","v":32930,"vw":226.754628},{"c":218.96,"h":224.89,"l":218.36,"n":479,"o":223.82,"t":"2026-10-14T04:00:00Z","v":31563,"vw":221.195294},{"c":220.985,"h":220.99,"l":214.91,"n":729,"o":215.52,"t":"2026-10-15T04:00:00Z","v":33916,"vw":217.376707},{"c":212.27,"h":220.98,"l":211.385,"n":655,"o":220.98,"t":"2026-10-16T04:00:00Z","v":61956,"vw":212.916425},{"c":215.76,"h":217.01,"l":214.39,"n":503,"o":215.31,"t":"2026-10-19T04:00:00Z","v":36179,"vw":215.721347},{"c":217.77,"h":218.46,"l":213.46,"n":693,"o":214.5,"t":"2026-10-20T04:00:00Z","v":39515,"vw":217.18287},{"c":222.02,"h":222.624,"l":220.26,"n":490,"o":220.26,"t":"2026-10-21T04:00:00Z","v":18152,"vw":222.116756},{"c":217.81,"h":219.48,"l":216.16,"n":514,"o":218.6,"t":"2026-10-22T04:00:00Z","v":18757,"vw":217.388658}],"volatilityBars":[{"c":221.7722,"h":222.1871,"l":221.39,"n":24,"o":221.39,"t":"2026-09-22T13:30:00Z","v":1256,"vw":221.874084},{"c":221.7083,"h":221.7083,"l":221.27,"n":8,"o":221.27,"t":"2026-09-22T13:45:00Z","v":5374,"vw":221.436198},{"c":221.55,"h":221.55,"l":221.55,"n":3,"o":221.55,"t":"2026-09-22T14:00:00Z","v":167,"vw":221.55},{"c":220.84,"h":220.84,"l":220.84,"n":7,"o":220.84,"t":"2026-09-22T15:30:00Z","v":257,"vw":220.84},{"c":220.815,"h":220.815,"l":220.815,"n":5,"o":220.815,"t":"2026-09-22T15:45:00Z","v":308,"vw":220.815},{"c":220.9,"h":220.9,"l":220.9,"n":1,"o":220.9,"t":"2026-09-22T16:15:00Z","v":180,"vw":220.9},{"c":221.155,"h":221.155,"l":221.155,"n":2,"o":221.155,"t":"2026-09-22T16:30:00Z","v":242,"vw":221.155},{"c":221.76,"h":221.76,"l":221.76,"n":7,"o":221.76,"t":"2026-09-22T16:45:00Z","v":309,"vw":221.76},{"c":222.19,"h":222.19,"l":222.05,"n":26,"o":222.05,"t":"2026-09-22T18:00:00Z","v":4692,"vw":222.154629},{"c":222.1716,"h":222.1716,"l":221.96,"n":4,"o":221.96,"t":"2026-09-22T18:15:00Z","v":1453,"vw":222.10456},{"c":222.14,"h":222.16,"l":221.985,"n":12,"o":221.985,"t":"2026-09-22T19:00:00Z","v":1070,"vw":222.053348},{"c":222.225,"h":222.225,"l":222.225,"n":2,"o":222.225,"t":"2026-09-22T19:15:00Z","v":151,"vw":222.225},{"c":222.415,"h":222.415,"l":222.3,"n":4,"o":222.3,"t":"2026-09-22T19:30:00Z","v":288,"vw":222.3575},{"c":222.51,"h":222.63,"l":222.51,"n":12,"o":222.63,"t":"2026-09-22T19:45:00Z","v":592,"vw":222.586667},{"c":221.6174,"h":221.6174,"l":221.6174,"n":3,"o":221.6174,"t":"2026-09-23T13:45:00Z","v":113,"vw":221.6174},{"c":220.26,"h":220.26,"l":220.26,"n":2,"o":220.26,"t":"2026-09-23T14:15:00Z","v":150,"vw":220.26},{"c":222.3,"h":222.3,"l":222.3,"n":2,"o":222.3,"t":"2026-09-23T14:45:00Z","v":3719,"vw":222.3},{"c":223.07,"h":223.07,"l":223.07,"n":1,"o":223.07,"t":"2026-09-23T15:15:00Z","v":117,"vw":223.07},{"c":222.7708,"h":222.9101,"l":222.77,"n":11,"o":222.9101,"t":"2026-09-23T15:30:00Z","v":855,"vw":222.821259},{"c":222.83,"h":222.83,"l":222.83,"n":8,"o":222.83,"t":"2026-09-23T15:45:00Z","v":349,"vw":222.83},{"c":222.6114,"h":222.79,"l":222.48,"n":32,"o":222.78,"t":"2026-09-23T16:00:00Z","v":6268,"vw":222.743268},{"c":222.79,"h":222.86,"l":222.63,"n":14,"o":222.86,"t":"2026-09-23T16:15:00Z","v":844,"vw":222.717329},{"c":222.5,"h":222.5283,"l":222.5,"n":5,"o":222.5283,"t":"2026-09-23T16:30:00Z","v":658,"vw":222.509072},{"c":221.915,"h":222.33,"l":221.88,"n":4,"o":222.33,"t":"2026-09-23T16:45:00Z","v":728,"vw":222.087857},{"c":222.3,"h":222.32,"l":222.3,"n":4,"o":222.31,"t":"2026-09-23T17:00:00Z","v":407,"vw":222.31},{"c":222.13,"h":222.13,"l":222.13,"n":8,"o":222.13,"t":"2026-09-23T17:30:00Z","v":1032,"vw":222.13},{"c":222.35,"h":222.85,"l":222.35,"n":18,"o":222.85,"t":"2026-09-23T18:00:00Z","v":658,"vw":222.552793},{"c":222.61,"h":222.61,"l":222.61,"n":1,"o":222.61,"t":"2026-09-23T18:30:00Z","v":100,"vw":222.61},{"c":222.37,"h":222.61,"l":222.37,"n":12,"o":222.3801,"t":"2026-09-23T19:00:00Z","v":1080,"vw":222.43607},{"c":222.26,"h":222.56,"l":222.26,"n":8,"o":222.56,"t":"2026-09-23T19:15:00Z","v":1199,"vw":222.376827},{"c":222.37,"h":222.37,"l":222.37,"n":1,"o":222.37,"t":"2026-09-23T19:30:00Z","v":100,"vw":222.37},{"c":222.33,"h":222.55,"l":222.3,"n":10,"o":222.55,"t":"2026-09-23T19:45:00Z","v":805,"vw":222.378338},{"c":219.9201,"h":220.04,"l":219.9201,"n":12,"o":220.04,"t":"2026-09-24T13:30:00Z","v":923,"vw":219.961288},{"c":220.25,"h":220.27,"l":220.25,"n":8,"o":220.27,"t":"2026-09-24T14:00:00Z","v":428,"vw":220.26},{"c":219.8925,"h":219.9826,"l":219.87,"n":5,"o":219.9826,"t":"2026-09-24T14:15:00Z","v":930,"vw":219.926615},{"c":219.86,"h":220.0769,"l":219.86,"n":2,"o":220.0769,"t":"2026-09-24T15:00:00Z","v":1608,"vw":219.897904},{"c":219.99,"h":219.99,"l":219.99,"n":1,"o":219.99,"t":"2026-09-24T15:15:00Z","v":275,"vw":219.99},{"c":219.86,"h":219.86,"l":219.81,"n":8,"o":219.81,"t":"2026-09-24T16:00:00Z","v":3758,"vw":219.853267},{"c":221.5,"h":221.5,"l":221.49,"n":16,"o":221.49,"t":"2026-09-24T17:00:00Z","v":935,"vw":221.493635},{"c":221.2699,"h":221.2699,"l":221.2699,"n":1,"o":221.2699,"t":"2026-09-24T17:15:00Z","v":816,"vw":221.2699},{"c":220.3,"h":220.3,"l":220.3,"n":1,"o":220.3,"t":"2026-09-24T18:00:00Z","v":271,"vw":220.3},{"c":221.1,"h":221.1,"l":220.85,"n":6,"o":220.85,"t":"2026-09-24T18:15:00Z","v":836,"vw":221.063382},{"c":220.8601,"h":220.8601,"l":220.8601,"n":2,"o":220.8601,"t":"2026-09-24T18:30:00Z","v":121,"vw":220.8601},{"c":221.09,"h":221.31,"l":221.09,"n":6,"o":221.31,"t":"2026-09-24T19:45:00Z","v":666,"vw":221.159713},{"c":221.08,"h":221.08,"l":221.08,"n":5,"o":221.08,"t":"2026-09-24T20:00:00Z","v":169,"vw":221.08},{"c":223.34,"h":223.34,"l":222.61,"n":47,"o":222.61,"t":"2026-09-25T13:30:00Z","v":930,"vw":222.726208},{"c":223.05,"h":223.05,"l":223.05,"n":8,"o":223.05,"t":"2026-09-25T13:45:00Z","v":134,"vw":223.05},{"c":221.99,"h":222.6,"l":221.99,"n":38,"o":222.6,"t":"2026-09-25T14:00:00Z","v":603,"vw":222.428849},{"c":222.095,"h":222.095,"l":221.9326,"n":21,"o":221.9326,"t":"2026-09-25T14:30:00Z","v":251,"vw":222.004778},{"c":222.05,"h":222.05,"l":222.05,"n":39,"o":222.05,"t":"2026-09-25T14:45:00Z","v":446,"vw":222.05},{"c":222.8131,"h":222.8131,"l":222.8131,"n":8,"o":222.8131,"t":"2026-09-25T15:00:00Z","v":171,"vw":222.8131},{"c":222.95,"h":222.95,"l":222.67,"n":31,"o":222.67,"t":"2026-09-25T15:15:00Z","v":424,"vw":222.856667},{"c":222.635,"h":222.8,"l":222.635,"n":22,"o":222.8,"t":"2026-09-25T15:30:00Z","v":1441,"vw":222.668},{"c":223.17,"h":223.17,"l":222.95,"n":28,"o":222.95,"t":"2026-09-25T16:00:00Z","v":10387,"vw":223.166274},{"c":222.78,"h":223.31,"l":222.78,"n":34,"o":223.28,"t":"2026-09-25T16:15:00Z","v":723,"vw":223.063006},{"c":223.285,"h":223.49,"l":223.285,"n":15,"o":223.49,"t":"2026-09-25T16:30:00Z","v":1435,"vw":223.354469},{"c":223.255,"h":223.255,"l":223.1087,"n":3,"o":223.1087,"t":"2026-09-25T17:15:00Z","v":559,"vw":223.193472},{"c":222.98,"h":223.005,"l":222.86,"n":6,"o":223.005,"t":"2026-09-25T17:30:00Z","v":469,"vw":222.960068},{"c":223.0023,"h":223.055,"l":222.9514,"n":5,"o":223.055,"t":"2026-09-25T17:45:00Z","v":627,"vw":222.996768},{"c":222.77,"h":222.77,"l":222.65,"n":3,"o":222.65,"t":"2026-09-25T18:00:00Z","v":551,"vw":222.671818},{"c":222.5,"h":222.6,"l":222.5,"n":8,"o":222.53,"t":"2026-09-25T18:30:00Z","v":656,"vw":222.566667},{"c":222.32,"h":222.55,"l":222.32,"n":7,"o":222.55,"t":"2026-09-25T18:45:00Z","v":665,"vw":222.507009},{"c":222.56,"h":222.6,"l":222.195,"n":7,"o":222.195,"t":"2026-09-25T19:00:00Z","v":473,"vw":222.456322},{"c":222.05,"h":222.4,"l":222.05,"n":5,"o":222.4,"t":"2026-09-25T19:15:00Z","v":519,"vw":222.234},{"c":222.01,"h":222.01,"l":221.98,"n":3,"o":221.98,"t":"2026-09-25T19:30:00Z","v":232,"vw":221.995},{"c":222.01,"h":222.41,"l":221.96,"n":92,"o":222.38,"t":"2026-09-25T19:45:00Z","v":4483,"vw":222.214547},{"c":222.04,"h":222.04,"l":222.04,"n":3,"o":222.04,"t":"2026-09-25T20:00:00Z","v":84101,"vw":222.04},{"c":218.2672,"h":218.2672,"l":218.2672,"n":1,"o":218.2672,"t":"2026-09-28T13:30:00Z","v":129,"vw":218.2672},{"c":218.24,"h":218.24,"l":218.24,"n":1,"o":218.24,"t":"2026-09-28T13:45:00Z","v":100,"vw":218.24},{"c":216.875,"h":217.095,"l":216.875,"n":6,"o":217.095,"t":"2026-09-28T14:30:00Z","v":900,"vw":216.972778},{"c":217.28,"h":217.28,"l":216.79,"n":3,"o":216.79,"t":"2026-09-28T15:15:00Z","v":1011,"vw":217.083413},{"c":217.3794,"h":217.785,"l":217.3794,"n":4,"o":217.785,"t":"2026-09-28T15:30:00Z","v":219,"vw":217.568933},{"c":219.54,"h":219.54,"l":218.18,"n":37,"o":218.18,"t":"2026-09-28T16:15:00Z","v":2935,"vw":218.358806},{"c":219,"h":219.32,"l":219,"n":19,"o":219.32,"t":"2026-09-28T16:30:00Z","v":1611,"vw":219.223077},{"c":218.46,"h":218.46,"l":218.46,"n":3,"o":218.46,"t":"2026-09-28T16:45:00Z","v":300,"vw":218.46},{"c":218.5,"h":218.575,"l":218.5,"n":10,"o":218.575,"t":"2026-09-28T17:00:00Z","v":385,"vw":218.5375},{"c":219.07,"h":219.28,"l":219.07,"n":3,"o":219.28,"t":"2026-09-28T17:15:00Z","v":294,"vw":219.175},{"c":219.12,"h":219.12,"l":219.0755,"n":2,"o":219.0755,"t":"2026-09-28T18:15:00Z","v":211,"vw":219.09659},{"c":218.9701,"h":218.9701,"l":218.9701,"n":1,"o":218.9701,"t":"2026-09-28T18:30:00Z","v":1165,"vw":218.9701},{"c":219.28,"h":219.28,"l":219.28,"n":2,"o":219.28,"t":"2026-09-28T18:45:00Z","v":423,"vw":219.28},{"c":219.2901,"h":219.465,"l":219.261,"n":10,"o":219.465,"t":"2026-09-28T19:00:00Z","v":1632,"vw":219.30131},{"c":219.21,"h":219.355,"l":219.21,"n":11,"o":219.2701,"t":"2026-09-28T19:15:00Z","v":773,"vw":219.282838},{"c":219.03,"h":219.3,"l":219.03,"n":13,"o":219.24,"t":"2026-09-28T19:30:00Z","v":9770,"vw":219.233447},{"c":219,"h":219.04,"l":218.835,"n":25,"o":218.89,"t":"2026-09-28T19:45:00Z","v":1724,"vw":218.978878},{"c":219,"h":219.5,"l":219,"n":28,"o":219,"t":"2026-09-29T12:30:00Z","v":3018,"vw":219.16728},{"c":220.02,"h":220.89,"l":220.02,"n":9,"o":220.89,"t":"2026-09-29T13:30:00Z","v":1110,"vw":220.552412},{"c":219.4,"h":219.4,"l":219.4,"n":1,"o":219.4,"t":"2026-09-29T15:15:00Z","v":511,"vw":219.4},{"c":219.675,"h":219.675,"l":219.675,"n":6,"o":219.675,"t":"2026-09-29T15:30:00Z","v":328,"vw":219.675},{"c":219.89,"h":219.89,"l":219.83,"n":2,"o":219.83,"t":"2026-09-29T15:45:00Z","v":1200,"vw":219.85},{"c":219.63,"h":219.69,"l":219.465,"n":12,"o":219.465,"t":"2026-09-29T16:00:00Z","v":2974,"vw":219.612119},{"c":219.4232,"h":219.4232,"l":219.4232,"n":2,"o":219.4232,"t":"2026-09-29T16:15:00Z","v":230,"vw":219.4232},{"c":218.79,"h":218.8,"l":218.79,"n":2,"o":218.8,"t":"2026-09-29T16:45:00Z","v":200,"vw":218.795},{"c":219.105,"h":219.105,"l":219.105,"n":2,"o":219.105,"t":"2026-09-29T17:30:00Z","v":161,"vw":219.105},{"c":219.105,"h":219.105,"l":219.105,"n":2,"o":219.105,"t":"2026-09-29T17:45:00Z","v":208,"vw":219.105},{"c":219.52,"h":219.74,"l":219.49,"n":14,"o":219.5,"t":"2026-09-29T18:30:00Z","v":1117,"vw":219.525},{"c":219.57,"h":219.58,"l":219.54,"n":13,"o":219.54,"t":"2026-09-29T18:45:00Z","v":1784,"vw":219.559899},{"c":219.435,"h":219.435,"l":219.435,"n":1,"o":219.435,"t":"2026-09-29T19:00:00Z","v":143,"vw":219.435},{"c":219.7132,"h":219.75,"l":219.7132,"n":5,"o":219.75,"t":"2026-09-29T19:15:00Z","v":391,"vw":219.72291},{"c":219.79,"h":219.79,"l":219.79,"n":2,"o":219.79,"t":"2026-09-29T19:30:00Z","v":146,"vw":219.79},{"c":220.17,"h":220.17,"l":220,"n":10,"o":220.02,"t":"2026-09-29T19:45:00Z","v":1306,"vw":220.075675},{"c":222.1333,"h":222.1333,"l":221.17,"n":5,"o":221.17,"t":"2026-09-30T13:30:00Z","v":799,"vw":221.956614},{"c":220.86,"h":220.86,"l":220.86,"n":1,"o":220.86,"t":"2026-09-30T14:00:00Z","v":235,"vw":220.86},{"c":220.6,"h":220.99,"l":220.53,"n":162,"o":220.81,"t":"2026-09-30T14:15:00Z","v":11121,"vw":220.789754},{"c":220.5,"h":220.58,"l":220.5,"n":8,"o":220.57,"t":"2026-09-30T14:30:00Z","v":998,"vw":220.5375},{"c":221.185,"h":221.185,"l":221.185,"n":5,"o":221.185,"t":"2026-09-30T14:45:00Z","v":262,"vw":221.185},{"c":221.49,"h":221.58,"l":221.49,"n":6,"o":221.58,"t":"2026-09-30T15:00:00Z","v":745,"vw":221.567586},{"c":221.4492,"h":221.4492,"l":221.4492,"n":1,"o":221.4492,"t":"2026-09-30T15:45:00Z","v":130,"vw":221.4492},{"c":221.59,"h":221.639,"l":221.59,"n":3,"o":221.639,"t":"2026-09-30T16:00:00Z","v":948,"vw":221.596246},{"c":221.3,"h":221.48,"l":221.3,"n":5,"o":221.48,"t":"2026-09-30T16:15:00Z","v":442,"vw":221.427214},{"c":221.34,"h":221.34,"l":221.34,"n":1,"o":221.34,"t":"2026-09-30T16:30:00Z","v":226,"vw":221.34},{"c":221.12,"h":221.12,"l":221.0876,"n":2,"o":221.0876,"t":"2026-09-30T17:00:00Z","v":217,"vw":221.103277},{"c":220.6303,"h":220.6303,"l":220.6303,"n":2,"o":220.6303,"t":"2026-09-30T17:15:00Z","v":120,"vw":220.6303},{"c":220.92,"h":221.21,"l":220.92,"n":4,"o":221.21,"t":"2026-09-30T17:30:00Z","v":456,"vw":221.087225},{"c":221.27,"h":221.28,"l":221.27,"n":12,"o":221.27,"t":"2026-09-30T17:45:00Z","v":3227,"vw":221.2725},{"c":221.22,"h":221.22,"l":221.22,"n":1,"o":221.22,"t":"2026-09-30T18:45:00Z","v":655,"vw":221.22},{"c":221.35,"h":221.35,"l":221.35,"n":1,"o":221.35,"t":"2026-09-30T19:00:00Z","v":100,"vw":221.35},{"c":221.275,"h":221.41,"l":221.275,"n":5,"o":221.41,"t":"2026-09-30T19:15:00Z","v":249,"vw":221.334678},{"c":221.515,"h":221.8,"l":221.515,"n":5,"o":221.8,"t":"2026-09-30T19:30:00Z","v":630,"vw":221.651146},{"c":221.14,"h":221.39,"l":220.98,"n":30,"o":221.39,"t":"2026-09-30T19:45:00Z","v":2434,"vw":221.112237},{"c":221,"h":221,"l":221,"n":3,"o":221,"t":"2026-09-30T20:00:00Z","v":260,"vw":221},{"c":223.17,"h":223.17,"l":223.17,"n":10,"o":223.17,"t":"2026-10-01T13:30:00Z","v":307,"vw":223.17},{"c":223.48,"h":223.48,"l":223.48,"n":2,"o":223.48,"t":"2026-10-01T14:15:00Z","v":123,"vw":223.48},{"c":224.01,"h":224.01,"l":224.01,"n":1,"o":224.01,"t":"2026-10-01T14:30:00Z","v":201,"vw":224.01},{"c":223.28,"h":223.68,"l":223.24,"n":5,"o":223.68,"t":"2026-10-01T14:45:00Z","v":536,"vw":223.35619},{"c":223.275,"h":223.54,"l":223.275,"n":10,"o":223.52,"t":"2026-10-01T15:30:00Z","v":437,"vw":223.447874},{"c":223.12,"h":223.12,"l":223.12,"n":2,"o":223.12,"t":"2026-10-01T15:45:00Z","v":1218,"vw":223.12},{"c":224.73,"h":224.73,"l":224.73,"n":1,"o":224.73,"t":"2026-10-01T16:30:00Z","v":102,"vw":224.73},{"c":224.36,"h":224.5743,"l":224.36,"n":4,"o":224.545,"t":"2026-10-01T16:45:00Z","v":1308,"vw":224.434958},{"c":224.51,"h":224.52,"l":224.51,"n":6,"o":224.52,"t":"2026-10-01T17:00:00Z","v":1278,"vw":224.5152},{"c":225.99,"h":225.99,"l":225,"n":13,"o":225,"t":"2026-10-01T17:15:00Z","v":2017,"vw":225.668022},{"c":226.7,"h":226.7,"l":226.22,"n":19,"o":226.22,"t":"2026-10-01T17:30:00Z","v":2086,"vw":226.538529},{"c":226.13,"h":226.6,"l":226.13,"n":5,"o":226.6,"t":"2026-10-01T17:45:00Z","v":205,"vw":226.365},{"c":225.82,"h":225.82,"l":225.4587,"n":6,"o":225.4587,"t":"2026-10-01T18:15:00Z","v":352,"vw":225.638451},{"c":225.905,"h":226.01,"l":225.8,"n":21,"o":225.9299,"t":"2026-10-01T19:00:00Z","v":1845,"vw":225.890318},{"c":226.23,"h":226.3026,"l":225.71,"n":9,"o":225.77,"t":"2026-10-01T19:15:00Z","v":2324,"vw":225.993931},{"c":226.085,"h":226.085,"l":226.085,"n":1,"o":226.085,"t":"2026-10-01T19:30:00Z","v":250,"vw":226.085},{"c":225.94,"h":226.08,"l":225.85,"n":24,"o":225.85,"t":"2026-10-01T19:45:00Z","v":1954,"vw":226.012527},{"c":225.95,"h":225.95,"l":225.95,"n":3,"o":225.95,"t":"2026-10-01T20:00:00Z","v":209,"vw":225.95},{"c":228.76,"h":228.76,"l":228.76,"n":6,"o":228.76,"t":"2026-10-02T13:30:00Z","v":167,"vw":228.76},{"c":229.3,"h":229.65,"l":229.3,"n":6,"o":229.5518,"t":"2026-10-02T14:00:00Z","v":618,"vw":229.541815},{"c":229.33,"h":229.68,"l":229.2,"n":5,"o":229.2,"t":"2026-10-02T14:15:00Z","v":437,"vw":229.425977},{"c":229.2372,"h":229.31,"l":229.145,"n":4,"o":229.145,"t":"2026-10-02T14:30:00Z","v":1445,"vw":229.242515},{"c":229.45,"h":229.45,"l":229.45,"n":1,"o":229.45,"t":"2026-10-02T14:45:00Z","v":100,"vw":229.45},{"c":228.245,"h":228.35,"l":228.245,"n":10,"o":228.28,"t":"2026-10-02T15:15:00Z","v":563,"vw":228.278833},{"c":229.22,"h":229.22,"l":229.22,"n":2,"o":229.22,"t":"2026-10-02T16:00:00Z","v":158,"vw":229.22},{"c":228.72,"h":228.72,"l":228.72,"n":1,"o":228.72,"t":"2026-10-02T16:45:00Z","v":220,"vw":228.72},{"c":228.7,"h":228.7,"l":228.7,"n":2,"o":228.7,"t":"2026-10-02T17:00:00Z","v":117,"vw":228.7},{"c":228.29,"h":228.29,"l":228.29,"n":1,"o":228.29,"t":"2026-10-02T17:30:00Z","v":131,"vw":228.29},{"c":228.15,"h":228.195,"l":228.15,"n":3,"o":228.195,"t":"2026-10-02T17:45:00Z","v":237,"vw":228.1725},{"c":228.05,"h":228.05,"l":228.05,"n":1,"o":228.05,"t":"2026-10-02T18:30:00Z","v":100,"vw":228.05},{"c":228.455,"h":228.455,"l":228.455,"n":8,"o":228.455,"t":"2026-10-02T19:00:00Z","v":359,"vw":228.455},{"c":228.06,"h":228.265,"l":228.06,"n":11,"o":228.265,"t":"2026-10-02T19:45:00Z","v":820,"vw":228.173643},{"c":229.43,"h":230.37,"l":228.9439,"n":10,"o":230.37,"t":"2026-10-05T13:30:00Z","v":4642,"vw":229.486262},{"c":228.9341,"h":229.0168,"l":228.9341,"n":2,"o":229.0168,"t":"2026-10-05T13:45:00Z","v":1118,"vw":229.008071},{"c":229.79,"h":229.79,"l":229.525,"n":6,"o":229.525,"t":"2026-10-05T14:15:00Z","v":554,"vw":229.633195},{"c":229.2,"h":229.5835,"l":229.2,"n":7,"o":229.5835,"t":"2026-10-05T14:30:00Z","v":921,"vw":229.424284},{"c":229.67,"h":229.67,"l":229.29,"n":5,"o":229.29,"t":"2026-10-05T14:45:00Z","v":929,"vw":229.599368},{"c":229.23,"h":229.605,"l":229.23,"n":5,"o":229.605,"t":"2026-10-05T15:00:00Z","v":483,"vw":229.428678},{"c":229.6348,"h":229.6348,"l":229.6348,"n":1,"o":229.6348,"t":"2026-10-05T15:45:00Z","v":125,"vw":229.6348},{"c":229.62,"h":229.62,"l":229.62,"n":4,"o":229.62,"t":"2026-10-05T16:00:00Z","v":213,"vw":229.62},{"c":229.6,"h":229.62,"l":229.57,"n":56,"o":229.58,"t":"2026-10-05T16:30:00Z","v":16012,"vw":229.596108},{"c":229.495,"h":229.5602,"l":229.495,"n":3,"o":229.495,"t":"2026-10-05T17:15:00Z","v":525,"vw":229.535362},{"c":229.42,"h":229.4845,"l":229.42,"n":2,"o":229.4845,"t":"2026-10-05T17:30:00Z","v":485,"vw":229.471201},{"c":229.87,"h":229.87,"l":229.695,"n":2,"o":229.695,"t":"2026-10-05T17:45:00Z","v":874,"vw":229.725835},{"c":229.7762,"h":229.7762,"l":229.7,"n":4,"o":229.7,"t":"2026-10-05T18:00:00Z","v":381,"vw":229.754429},{"c":230.07,"h":230.07,"l":230.07,"n":2,"o":230.07,"t":"2026-10-05T18:30:00Z","v":113,"vw":230.07},{"c":229.6401,"h":230.18,"l":229.6401,"n":45,"o":229.86,"t":"2026-10-05T18:45:00Z","v":25137,"vw":230.089431},{"c":230.0699,"h":230.0699,"l":229.8501,"n":3,"o":229.8501,"t":"2026-10-05T19:00:00Z","v":287,"vw":229.958089},{"c":230.09,"h":230.12,"l":230.06,"n":11,"o":230.075,"t":"2026-10-05T19:30:00Z","v":2403,"vw":230.078353},{"c":229.89,"h":230.1,"l":229.83,"n":14,"o":229.83,"t":"2026-10-05T19:45:00Z","v":961,"vw":229.947233},{"c":229.92,"h":229.92,"l":229.92,"n":3,"o":229.92,"t":"2026-10-05T20:00:00Z","v":269,"vw":229.92},{"c":231.745,"h":231.745,"l":231.17,"n":18,"o":231.67,"t":"2026-10-06T13:30:00Z","v":1554,"vw":231.638268},{"c":231.15,"h":231.19,"l":231.15,"n":4,"o":231.19,"t":"2026-10-06T14:15:00Z","v":500,"vw":231.159524},{"c":231.35,"h":231.47,"l":231.35,"n":4,"o":231.47,"t":"2026-10-06T14:30:00Z","v":4330,"vw":231.460113},{"c":231.805,"h":231.805,"l":231.805,"n":1,"o":231.805,"t":"2026-10-06T14:45:00Z","v":110,"vw":231.805},{"c":231.89,"h":231.89,"l":231.89,"n":2,"o":231.89,"t":"2026-10-06T15:00:00Z","v":104,"vw":231.89},{"c":231.93,"h":231.93,"l":231.855,"n":5,"o":231.855,"t":"2026-10-06T15:15:00Z","v":5329,"vw":231.909981},{"c":231.68,"h":231.68,"l":231.52,"n":10,"o":231.52,"t":"2026-10-06T15:30:00Z","v":442,"vw":231.589565},{"c":231.565,"h":231.565,"l":231.36,"n":6,"o":231.36,"t":"2026-10-06T15:45:00Z","v":222,"vw":231.4625},{"c":230.83,"h":230.83,"l":230.83,"n":1,"o":230.83,"t":"2026-10-06T16:00:00Z","v":100,"vw":230.83},{"c":230.9746,"h":230.9746,"l":230.805,"n":7,"o":230.805,"t":"2026-10-06T17:30:00Z","v":1093,"vw":230.938664},{"c":230.61,"h":230.79,"l":230.61,"n":5,"o":230.6801,"t":"2026-10-06T18:15:00Z","v":1289,"vw":230.685423},{"c":230.48,"h":230.48,"l":230.48,"n":2,"o":230.48,"t":"2026-10-06T18:30:00Z","v":161,"vw":230.48},{"c":230.38,"h":230.38,"l":230.38,"n":1,"o":230.38,"t":"2026-10-06T18:45:00Z","v":172,"vw":230.38},{"c":230.455,"h":230.455,"l":230.455,"n":3,"o":230.455,"t":"2026-10-06T19:00:00Z","v":314,"vw":230.455},{"c":230.4,"h":230.5519,"l":230.4,"n":2,"o":230.5519,"t":"2026-10-06T19:15:00Z","v":281,"vw":230.497843},{"c":230.0151,"h":230.26,"l":230.0151,"n":2,"o":230.26,"t":"2026-10-06T19:30:00Z","v":219,"vw":230.133636},{"c":230.47,"h":230.5,"l":230.05,"n":21,"o":230.05,"t":"2026-10-06T19:45:00Z","v":1740,"vw":230.310569},{"c":230.46,"h":230.46,"l":230.46,"n":6,"o":230.46,"t":"2026-10-06T20:00:00Z","v":115,"vw":230.46},{"c":228.1374,"h":228.1374,"l":227.99,"n":13,"o":227.99,"t":"2026-10-07T13:30:00Z","v":903,"vw":228.095453},{"c":227.72,"h":228.1136,"l":227.72,"n":2,"o":228.1136,"t":"2026-10-07T13:45:00Z","v":384,"vw":227.95985},{"c":227.36,"h":227.4849,"l":227.36,"n":4,"o":227.4849,"t":"2026-10-07T14:00:00Z","v":382,"vw":227.451052},{"c":227.6922,"h":227.745,"l":227.6922,"n":6,"o":227.745,"t":"2026-10-07T14:15:00Z","v":839,"vw":227.707267},{"c":227.305,"h":227.53,"l":227,"n":23,"o":227.53,"t":"2026-10-07T14:30:00Z","v":4485,"vw":227.108489},{"c":226.9661,"h":227.1199,"l":226.88,"n":11,"o":227.1199,"t":"2026-10-07T14:45:00Z","v":760,"vw":227.021053},{"c":227.07,"h":227.43,"l":227.07,"n":3,"o":227.41,"t":"2026-10-07T15:15:00Z","v":830,"vw":227.154337},{"c":227.4393,"h":227.4393,"l":227.0647,"n":10,"o":227.0647,"t":"2026-10-07T15:30:00Z","v":673,"vw":227.285146},{"c":227.775,"h":227.775,"l":227.6425,"n":2,"o":227.6425,"t":"2026-10-07T15:45:00Z","v":219,"vw":227.713288},{"c":227.69,"h":227.69,"l":227.69,"n":1,"o":227.69,"t":"2026-10-07T16:00:00Z","v":100,"vw":227.69},{"c":227.57,"h":227.83,"l":227.57,"n":82,"o":227.83,"t":"2026-10-07T16:15:00Z","v":720,"vw":227.716893},{"c":227.8488,"h":227.8488,"l":227.7211,"n":2,"o":227.7211,"t":"2026-10-07T16:45:00Z","v":306,"vw":227.781611},{"c":228.265,"h":228.265,"l":228.14,"n":3,"o":228.14,"t":"2026-10-07T17:00:00Z","v":1222,"vw":228.254407},{"c":228.43,"h":228.43,"l":228.43,"n":2,"o":228.43,"t":"2026-10-07T17:15:00Z","v":101,"vw":228.43},{"c":228.325,"h":228.325,"l":228.1115,"n":4,"o":228.1115,"t":"2026-10-07T17:30:00Z","v":558,"vw":228.171728},{"c":228.29,"h":228.29,"l":228.25,"n":5,"o":228.25,"t":"2026-10-07T17:45:00Z","v":1533,"vw":228.252654},{"c":228.07,"h":228.32,"l":228.07,"n":4,"o":228.32,"t":"2026-10-07T18:15:00Z","v":459,"vw":228.210751},{"c":228.05,"h":228.18,"l":228.05,"n":5,"o":228.18,"t":"2026-10-07T18:30:00Z","v":307,"vw":228.132206},{"c":228.2,"h":228.27,"l":228.2,"n":3,"o":228.27,"t":"2026-10-07T18:45:00Z","v":225,"vw":228.234653},{"c":228.04,"h":228.1,"l":228.04,"n":3,"o":228.1,"t":"2026-10-07T19:15:00Z","v":502,"vw":228.087854},{"c":228.3321,"h":228.3321,"l":228.3321,"n":4,"o":228.3321,"t":"2026-10-07T19:30:00Z","v":172,"vw":228.3321},{"c":227.925,"h":227.94,"l":227.81,"n":12,"o":227.94,"t":"2026-10-07T19:45:00Z","v":318,"vw":227.891667},{"c":227.82,"h":227.82,"l":227.82,"n":5,"o":227.82,"t":"2026-10-07T20:00:00Z","v":118,"vw":227.82},{"c":226.875,"h":226.9,"l":226.4,"n":32,"o":226.4,"t":"2026-10-08T13:30:00Z","v":980,"vw":226.691105},{"c":227.4,"h":227.57,"l":227.4,"n":9,"o":227.57,"t":"2026-10-08T13:45:00Z","v":306,"vw":227.485},{"c":227.79,"h":227.8474,"l":227.79,"n":5,"o":227.8474,"t":"2026-10-08T14:00:00Z","v":678,"vw":227.837801},{"c":227.9701,"h":228.28,"l":227.9701,"n":4,"o":228.28,"t":"2026-10-08T14:30:00Z","v":268,"vw":228.106021},{"c":227.59,"h":227.82,"l":227.59,"n":11,"o":227.82,"t":"2026-10-08T14:45:00Z","v":429,"vw":227.703727},{"c":227.53,"h":227.56,"l":227.53,"n":9,"o":227.56,"t":"2026-10-08T15:00:00Z","v":367,"vw":227.545},{"c":226.62,"h":226.89,"l":226.62,"n":25,"o":226.89,"t":"2026-10-08T15:15:00Z","v":3421,"vw":226.76718},{"c":226.67,"h":226.67,"l":226.46,"n":5,"o":226.57,"t":"2026-10-08T15:30:00Z","v":3268,"vw":226.487726},{"c":227.08,"h":227.219,"l":226.76,"n":17,"o":226.77,"t":"2026-10-08T15:45:00Z","v":7926,"vw":227.19813},{"c":226.97,"h":227.03,"l":226.97,"n":2,"o":227.03,"t":"2026-10-08T16:00:00Z","v":500,"vw":226.982},{"c":227.55,"h":227.57,"l":227.39,"n":20,"o":227.57,"t":"2026-10-08T16:15:00Z","v":2531,"vw":227.499565},{"c":227.53,"h":227.53,"l":227.53,"n":2,"o":227.53,"t":"2026-10-08T16:30:00Z","v":130,"vw":227.53},{"c":225.82,"h":227.19,"l":225.82,"n":35,"o":227.19,"t":"2026-10-08T16:45:00Z","v":2009,"vw":226.056327},{"c":225.1968,"h":225.41,"l":225.14,"n":16,"o":225.39,"t":"2026-10-08T17:00:00Z","v":1365,"vw":225.334093},{"c":224.905,"h":224.905,"l":224.905,"n":7,"o":224.905,"t":"2026-10-08T17:15:00Z","v":225,"vw":224.905},{"c":226.065,"h":226.07,"l":226.065,"n":4,"o":226.07,"t":"2026-10-08T17:30:00Z","v":212,"vw":226.067381},{"c":226.12,"h":226.12,"l":226.11,"n":4,"o":226.11,"t":"2026-10-08T18:00:00Z","v":411,"vw":226.115},{"c":227.06,"h":227.21,"l":226.905,"n":37,"o":226.905,"t":"2026-10-08T18:15:00Z","v":1557,"vw":227.071667},{"c":226.54,"h":226.54,"l":226.54,"n":1,"o":226.54,"t":"2026-10-08T18:30:00Z","v":126,"vw":226.54},{"c":226.43,"h":226.43,"l":226.03,"n":7,"o":226.03,"t":"2026-10-08T18:45:00Z","v":696,"vw":226.123957},{"c":226.09,"h":226.09,"l":226.09,"n":2,"o":226.09,"t":"2026-10-08T19:00:00Z","v":664,"vw":226.09},{"c":226.6601,"h":226.6601,"l":225.94,"n":5,"o":225.94,"t":"2026-10-08T19:15:00Z","v":807,"vw":226.565723},{"c":226.495,"h":226.495,"l":226.31,"n":2,"o":226.31,"t":"2026-10-08T19:30:00Z","v":359,"vw":226.432131},{"c":227.4,"h":227.4,"l":226.87,"n":29,"o":226.87,"t":"2026-10-08T19:45:00Z","v":1501,"vw":227.314444},{"c":227.18,"h":227.18,"l":227.18,"n":5,"o":227.18,"t":"2026-10-08T20:00:00Z","v":105,"vw":227.18},{"c":227.5,"h":227.5,"l":227.21,"n":35,"o":227.21,"t":"2026-10-08T22:30:00Z","v":1230,"vw":227.238525},{"c":227.25,"h":227.25,"l":227.25,"n":1,"o":227.25,"t":"2026-10-08T23:30:00Z","v":991,"vw":227.25},{"c":227.91,"h":229.1,"l":227.91,"n":13,"o":229.1,"t":"2026-10-09T13:30:00Z","v":746,"vw":228.765969},{"c":227.76,"h":227.76,"l":227.19,"n":11,"o":227.62,"t":"2026-10-09T13:45:00Z","v":840,"vw":227.447791},{"c":228.23,"h":228.23,"l":228.03,"n":16,"o":228.205,"t":"2026-10-09T14:00:00Z","v":770,"vw":228.133013},{"c":228.15,"h":228.15,"l":227.9,"n":3,"o":227.9,"t":"2026-10-09T14:15:00Z","v":201,"vw":228.025},{"c":228.08,"h":228.32,"l":228.08,"n":5,"o":228.32,"t":"2026-10-09T14:30:00Z","v":608,"vw":228.17},{"c":228.51,"h":228.52,"l":228.07,"n":11,"o":228.185,"t":"2026-10-09T14:45:00Z","v":831,"vw":228.378454},{"c":228.39,"h":228.53,"l":228.39,"n":3,"o":228.53,"t":"2026-10-09T15:00:00Z","v":211,"vw":228.46},{"c":229.14,"h":229.14,"l":228.84,"n":7,"o":228.84,"t":"2026-10-09T15:15:00Z","v":612,"vw":229.041544},{"c":229.095,"h":229.095,"l":228.91,"n":11,"o":228.91,"t":"2026-10-09T15:30:00Z","v":621,"vw":229.008832},{"c":228.98,"h":228.98,"l":228.98,"n":1,"o":228.98,"t":"2026-10-09T15:45:00Z","v":100,"vw":228.98},{"c":228.95,"h":228.95,"l":228.73,"n":3,"o":228.73,"t":"2026-10-09T16:00:00Z","v":300,"vw":228.876667},{"c":229.03,"h":229.03,"l":228.83,"n":5,"o":228.83,"t":"2026-10-09T16:15:00Z","v":311,"vw":228.9067},{"c":228.94,"h":229.18,"l":228.83,"n":6,"o":229.18,"t":"2026-10-09T16:30:00Z","v":1214,"vw":228.877276},{"c":229.37,"h":229.37,"l":229,"n":7,"o":229,"t":"2026-10-09T16:45:00Z","v":977,"vw":229.211526},{"c":229.39,"h":229.43,"l":229.27,"n":12,"o":229.27,"t":"2026-10-09T17:00:00Z","v":1370,"vw":229.358515},{"c":229.61,"h":229.62,"l":229.58,"n":7,"o":229.58,"t":"2026-10-09T17:15:00Z","v":1452,"vw":229.600574},{"c":229.68,"h":229.745,"l":229.55,"n":47,"o":229.6,"t":"2026-10-09T17:30:00Z","v":7496,"vw":229.671462},{"c":229.74,"h":229.74,"l":229.64,"n":15,"o":229.685,"t":"2026-10-09T17:45:00Z","v":1753,"vw":229.66216},{"c":229.92,"h":229.92,"l":229.69,"n":2,"o":229.69,"t":"2026-10-09T18:00:00Z","v":200,"vw":229.805},{"c":230.18,"h":230.18,"l":230.065,"n":3,"o":230.065,"t":"2026-10-09T18:15:00Z","v":234,"vw":230.1225},{"c":230.01,"h":230.01,"l":230.01,"n":5,"o":230.01,"t":"2026-10-09T18:30:00Z","v":135,"vw":230.01},{"c":230.37,"h":230.37,"l":230.1,"n":21,"o":230.1,"t":"2026-10-09T18:45:00Z","v":1663,"vw":230.201544},{"c":230.24,"h":230.24,"l":230.06,"n":2,"o":230.06,"t":"2026-10-09T19:00:00Z","v":200,"vw":230.15},{"c":230.31,"h":230.31,"l":230.19,"n":7,"o":230.19,"t":"2026-10-09T19:15:00Z","v":242,"vw":230.25},{"c":230.02,"h":230.3,"l":230.02,"n":26,"o":230.23,"t":"2026-10-09T19:30:00Z","v":2382,"vw":230.153304},{"c":230.42,"h":230.42,"l":230.04,"n":66,"o":230.15,"t":"2026-10-09T19:45:00Z","v":13347,"vw":230.319755},{"c":230.35,"h":230.4,"l":230.07,"n":10,"o":230.4,"t":"2026-10-09T20:00:00Z","v":199873,"vw":230.077165},{"c":229.85,"h":230.21,"l":229.85,"n":35,"o":230.21,"t":"2026-10-12T13:30:00Z","v":5353,"vw":229.870676},{"c":227.66,"h":228.03,"l":227.66,"n":16,"o":228.03,"t":"2026-10-12T14:15:00Z","v":860,"vw":227.950196},{"c":227.91,"h":228.169,"l":227.91,"n":3,"o":228.169,"t":"2026-10-12T14:45:00Z","v":333,"vw":228.006107},{"c":228.03,"h":228.03,"l":228.03,"n":1,"o":228.03,"t":"2026-10-12T15:00:00Z","v":138,"vw":228.03},{"c":227.4001,"h":227.4001,"l":227.25,"n":2,"o":227.25,"t":"2026-10-12T15:30:00Z","v":200,"vw":227.32505},{"c":227.7065,"h":227.7065,"l":227.51,"n":3,"o":227.51,"t":"2026-10-12T15:45:00Z","v":203,"vw":227.608739},{"c":227.075,"h":227.075,"l":227.075,"n":1,"o":227.075,"t":"2026-10-12T17:15:00Z","v":171,"vw":227.075},{"c":226.81,"h":226.81,"l":226.81,"n":2,"o":226.81,"t":"2026-10-12T17:30:00Z","v":283,"vw":226.81},{"c":226.9,"h":226.9,"l":226.9,"n":1,"o":226.9,"t":"2026-10-12T17:45:00Z","v":100,"vw":226.9},{"c":226.84,"h":226.84,"l":226.84,"n":3,"o":226.84,"t":"2026-10-12T18:15:00Z","v":236,"vw":226.84},{"c":226.86,"h":226.995,"l":226.86,"n":2,"o":226.995,"t":"2026-10-12T18:45:00Z","v":221,"vw":226.933914},{"c":226.775,"h":226.89,"l":226.775,"n":12,"o":226.795,"t":"2026-10-12T19:15:00Z","v":1013,"vw":226.801972},{"c":226.87,"h":227.04,"l":226.87,"n":4,"o":227.04,"t":"2026-10-12T19:30:00Z","v":335,"vw":226.986708},{"c":226.97,"h":227.01,"l":226.88,"n":37,"o":226.9,"t":"2026-10-12T19:45:00Z","v":2487,"vw":226.971304},{"c":226.96,"h":226.96,"l":226.96,"n":2,"o":226.96,"t":"2026-10-12T20:00:00Z","v":1345,"vw":226.96},{"c":224.36,"h":224.66,"l":224.36,"n":7,"o":224.66,"t":"2026-10-13T13:30:00Z","v":510,"vw":224.567831},{"c":227.61,"h":228.52,"l":227.61,"n":3,"o":228.52,"t":"2026-10-13T13:45:00Z","v":644,"vw":228.011304},{"c":227.675,"h":227.675,"l":227.675,"n":1,"o":227.675,"t":"2026-10-13T14:00:00Z","v":390,"vw":227.675},{"c":227.34,"h":227.34,"l":227.34,"n":1,"o":227.34,"t":"2026-10-13T14:15:00Z","v":200,"vw":227.34},{"c":225.86,"h":226.11,"l":225.86,"n":7,"o":226.11,"t":"2026-10-13T14:45:00Z","v":665,"vw":225.943333},{"c":226.161,"h":226.161,"l":225.925,"n":4,"o":225.925,"t":"2026-10-13T15:00:00Z","v":298,"vw":226.048221},{"c":226.15,"h":226.31,"l":226.15,"n":7,"o":226.31,"t":"2026-10-13T15:15:00Z","v":513,"vw":226.26756},{"c":225.36,"h":225.87,"l":225.36,"n":13,"o":225.8139,"t":"2026-10-13T15:30:00Z","v":968,"vw":225.630738},{"c":225.44,"h":225.44,"l":225.44,"n":2,"o":225.44,"t":"2026-10-13T15:45:00Z","v":803,"vw":225.44},{"c":226.6,"h":226.8,"l":226.6,"n":3,"o":226.8,"t":"2026-10-13T16:15:00Z","v":302,"vw":226.666667},{"c":226.98,"h":226.98,"l":226.98,"n":4,"o":226.98,"t":"2026-10-13T16:30:00Z","v":252,"vw":226.98},{"c":226.51,"h":226.82,"l":226.51,"n":4,"o":226.52,"t":"2026-10-13T16:45:00Z","v":600,"vw":226.718164},{"c":226.09,"h":226.12,"l":226.09,"n":7,"o":226.12,"t":"2026-10-13T17:15:00Z","v":403,"vw":226.105},{"c":226.53,"h":226.6,"l":226.44,"n":36,"o":226.6,"t":"2026-10-13T17:45:00Z","v":5914,"vw":226.484049},{"c":227.33,"h":227.3606,"l":226.93,"n":26,"o":226.93,"t":"2026-10-13T18:00:00Z","v":4241,"vw":227.020859},{"c":227.41,"h":227.41,"l":227.41,"n":3,"o":227.41,"t":"2026-10-13T18:15:00Z","v":157,"vw":227.41},{"c":227.09,"h":227.09,"l":227.09,"n":2,"o":227.09,"t":"2026-10-13T18:30:00Z","v":460,"vw":227.09},{"c":227.11,"h":227.11,"l":226.97,"n":2,"o":226.97,"t":"2026-10-13T18:45:00Z","v":416,"vw":227.040673},{"c":227.09,"h":227.18,"l":227.02,"n":10,"o":227.02,"t":"2026-10-13T19:00:00Z","v":1645,"vw":227.089096},{"c":226.89,"h":227.125,"l":226.89,"n":4,"o":227.09,"t":"2026-10-13T19:15:00Z","v":4295,"vw":227.084506},{"c":227.24,"h":227.24,"l":227.24,"n":7,"o":227.24,"t":"2026-10-13T19:30:00Z","v":285,"vw":227.24},{"c":227.1243,"h":227.145,"l":226.96,"n":29,"o":226.96,"t":"2026-10-13T19:45:00Z","v":1884,"vw":227.123758},{"c":226.93,"h":226.93,"l":226.93,"n":2,"o":226.93,"t":"2026-10-13T20:00:00Z","v":289,"vw":226.93},{"c":223.82,"h":223.82,"l":223.82,"n":10,"o":223.82,"t":"2026-10-14T13:30:00Z","v":684,"vw":223.82},{"c":224.89,"h":224.89,"l":224.89,"n":5,"o":224.89,"t":"2026-10-14T13:45:00Z","v":256,"vw":224.89},{"c":223.2325,"h":223.78,"l":223.23,"n":21,"o":223.78,"t":"2026-10-14T14:00:00Z","v":1208,"vw":223.361418},{"c":223.75,"h":223.75,"l":223.75,"n":4,"o":223.75,"t":"2026-10-14T14:15:00Z","v":307,"vw":223.75},{"c":223.3899,"h":223.3899,"l":223.0394,"n":3,"o":223.0394,"t":"2026-10-14T14:30:00Z","v":799,"vw":223.118758},{"c":222.87,"h":222.87,"l":222.87,"n":3,"o":222.87,"t":"2026-10-14T14:45:00Z","v":202,"vw":222.87},{"c":221.75,"h":221.75,"l":221.74,"n":12,"o":221.74,"t":"2026-10-14T15:00:00Z","v":446,"vw":221.744808},{"c":221.6799,"h":221.92,"l":221.6799,"n":2,"o":221.92,"t":"2026-10-14T15:15:00Z","v":2996,"vw":221.695928},{"c":221.165,"h":221.51,"l":221.165,"n":8,"o":221.3,"t":"2026-10-14T15:30:00Z","v":13904,"vw":221.295581},{"c":220.605,"h":220.98,"l":220.605,"n":12,"o":220.66,"t":"2026-10-14T15:45:00Z","v":542,"vw":220.773503},{"c":219.97,"h":220.13,"l":219.97,"n":12,"o":220.13,"t":"2026-10-14T16:15:00Z","v":1092,"vw":219.991248},{"c":220.0928,"h":220.0928,"l":220.0928,"n":2,"o":220.0928,"t":"2026-10-14T16:30:00Z","v":130,"vw":220.0928},{"c":220.23,"h":220.3572,"l":220.18,"n":10,"o":220.18,"t":"2026-10-14T16:45:00Z","v":1024,"vw":220.244003},{"c":219.875,"h":219.875,"l":219.875,"n":1,"o":219.875,"t":"2026-10-14T17:00:00Z","v":100,"vw":219.875},{"c":219.3299,"h":219.3299,"l":219.1,"n":7,"o":219.1,"t":"2026-10-14T18:00:00Z","v":290,"vw":219.22297},{"c":219.18,"h":219.18,"l":219.18,"n":1,"o":219.18,"t":"2026-10-14T18:15:00Z","v":390,"vw":219.18},{"c":218.95,"h":218.95,"l":218.725,"n":2,"o":218.725,"t":"2026-10-14T18:45:00Z","v":507,"vw":218.769379},{"c":218.36,"h":218.36,"l":218.36,"n":4,"o":218.36,"t":"2026-10-14T19:00:00Z","v":110,"vw":218.36},{"c":219.085,"h":219.085,"l":219.085,"n":2,"o":219.085,"t":"2026-10-14T19:15:00Z","v":148,"vw":219.085},{"c":219.355,"h":219.355,"l":219.355,"n":2,"o":219.355,"t":"2026-10-14T19:30:00Z","v":203,"vw":219.355},{"c":218.96,"h":219.33,"l":218.94,"n":9,"o":219.15,"t":"2026-10-14T19:45:00Z","v":1666,"vw":219.121084},{"c":216.66,"h":216.8,"l":214.91,"n":88,"o":215.52,"t":"2026-10-15T13:30:00Z","v":7170,"vw":215.275043},{"c":216.23,"h":216.865,"l":215.61,"n":47,"o":215.61,"t":"2026-10-15T14:00:00Z","v":2678,"vw":216.213894},{"c":215.85,"h":215.85,"l":215.85,"n":2,"o":215.85,"t":"2026-10-15T14:30:00Z","v":104,"vw":215.85},{"c":217.92,"h":217.92,"l":216.7501,"n":6,"o":216.7501,"t":"2026-10-15T14:45:00Z","v":413,"vw":217.110069},{"c":218.71,"h":218.73,"l":218.71,"n":30,"o":218.73,"t":"2026-10-15T15:15:00Z","v":1380,"vw":218.726},{"c":218.38,"h":218.38,"l":218.38,"n":2,"o":218.38,"t":"2026-10-15T15:30:00Z","v":560,"vw":218.38},{"c":218.202569,"h":218.202569,"l":218.17,"n":3,"o":218.17,"t":"2026-10-15T15:45:00Z","v":228,"vw":218.18735},{"c":218.34,"h":218.34,"l":218.34,"n":3,"o":218.34,"t":"2026-10-15T16:00:00Z","v":103,"vw":218.34},{"c":217.67,"h":218.29,"l":217.67,"n":6,"o":218.29,"t":"2026-10-15T16:15:00Z","v":8430,"vw":217.728638},{"c":218.14,"h":218.14,"l":218.14,"n":2,"o":218.14,"t":"2026-10-15T16:30:00Z","v":102,"vw":218.14},{"c":217.97,"h":217.97,"l":217.795,"n":12,"o":217.86,"t":"2026-10-15T17:00:00Z","v":683,"vw":217.909279},{"c":218.2,"h":218.2,"l":218.2,"n":1,"o":218.2,"t":"2026-10-15T17:15:00Z","v":100,"vw":218.2},{"c":218.5317,"h":218.5317,"l":218.5317,"n":4,"o":218.5317,"t":"2026-10-15T17:30:00Z","v":131,"vw":218.5317},{"c":218.01,"h":218.01,"l":218.01,"n":2,"o":218.01,"t":"2026-10-15T18:00:00Z","v":101,"vw":218.01},{"c":219.21,"h":219.21,"l":219.21,"n":2,"o":219.21,"t":"2026-10-15T19:00:00Z","v":125,"vw":219.21},{"c":220.3,"h":220.3,"l":220.3,"n":3,"o":220.3,"t":"2026-10-15T19:15:00Z","v":112,"vw":220.3},{"c":220.58,"h":220.58,"l":220.325,"n":38,"o":220.355,"t":"2026-10-15T19:30:00Z","v":1581,"vw":220.405399},{"c":220.985,"h":220.99,"l":220.59,"n":23,"o":220.59,"t":"2026-10-15T19:45:00Z","v":2033,"vw":220.962667},{"c":218.28,"h":220.98,"l":218.28,"n":52,"o":220.98,"t":"2026-10-16T13:30:00Z","v":1656,"vw":219.93124},{"c":216.7701,"h":216.7701,"l":216.7701,"n":5,"o":216.7701,"t":"2026-10-16T14:00:00Z","v":183,"vw":216.7701},{"c":216.16,"h":216.16,"l":216.16,"n":1,"o":216.16,"t":"2026-10-16T14:15:00Z","v":100,"vw":216.16},{"c":216.155,"h":216.155,"l":216.155,"n":4,"o":216.155,"t":"2026-10-16T14:45:00Z","v":118,"vw":216.155},{"c":214.59,"h":215.73,"l":214.59,"n":13,"o":215.73,"t":"2026-10-16T15:00:00Z","v":636,"vw":214.818},{"c":214.44,"h":214.47,"l":214.44,"n":5,"o":214.47,"t":"2026-10-16T15:15:00Z","v":382,"vw":214.458527},{"c":214.27,"h":214.37,"l":214.27,"n":17,"o":214.35,"t":"2026-10-16T15:45:00Z","v":1165,"vw":214.34375},{"c":213.49,"h":213.49,"l":212.94,"n":85,"o":213.03,"t":"2026-10-16T16:00:00Z","v":31997,"vw":213.01487},{"c":213.85,"h":214.3,"l":213.85,"n":30,"o":214.3,"t":"2026-10-16T16:15:00Z","v":2067,"vw":214.20809},{"c":213.785,"h":213.8642,"l":213.67,"n":9,"o":213.67,"t":"2026-10-16T16:30:00Z","v":1005,"vw":213.738134},{"c":213.43,"h":213.43,"l":213.355,"n":11,"o":213.43,"t":"2026-10-16T16:45:00Z","v":600,"vw":213.408261},{"c":212.76,"h":213.47,"l":212.76,"n":9,"o":213.47,"t":"2026-10-16T17:00:00Z","v":871,"vw":213.209805},{"c":212.06,"h":212.06,"l":212.06,"n":1,"o":212.06,"t":"2026-10-16T17:15:00Z","v":125,"vw":212.06},{"c":212.63,"h":212.63,"l":212.39,"n":6,"o":212.445,"t":"2026-10-16T17:30:00Z","v":456,"vw":212.472859},{"c":212.17,"h":212.26,"l":212.17,"n":3,"o":212.26,"t":"2026-10-16T17:45:00Z","v":330,"vw":212.231875},{"c":212.135,"h":212.135,"l":211.765,"n":5,"o":211.765,"t":"2026-10-16T18:00:00Z","v":576,"vw":212.018272},{"c":212.07,"h":212.07,"l":212.07,"n":4,"o":212.07,"t":"2026-10-16T18:15:00Z","v":809,"vw":212.07},{"c":211.86,"h":212.0325,"l":211.86,"n":9,"o":211.9685,"t":"2026-10-16T18:45:00Z","v":3554,"vw":212.011698},{"c":211.385,"h":211.53,"l":211.385,"n":11,"o":211.53,"t":"2026-10-16T19:00:00Z","v":2897,"vw":211.489934},{"c":212.0301,"h":212.0301,"l":212.0301,"n":2,"o":212.0301,"t":"2026-10-16T19:15:00Z","v":123,"vw":212.0301},{"c":211.9413,"h":212.44,"l":211.9413,"n":6,"o":212.3101,"t":"2026-10-16T19:30:00Z","v":5454,"vw":212.372125},{"c":212.27,"h":212.45,"l":212.07,"n":29,"o":212.15,"t":"2026-10-16T19:45:00Z","v":1772,"vw":212.308233},{"c":214.64,"h":216.09,"l":214.64,"n":12,"o":215.31,"t":"2026-10-19T13:30:00Z","v":4504,"vw":214.725607},{"c":215.05,"h":215.05,"l":214.39,"n":6,"o":214.43,"t":"2026-10-19T14:00:00Z","v":481,"vw":214.565},{"c":215.29,"h":215.29,"l":215.29,"n":2,"o":215.29,"t":"2026-10-19T14:30:00Z","v":540,"vw":215.29},{"c":215.5691,"h":215.5691,"l":215.56,"n":12,"o":215.56,"t":"2026-10-19T14:45:00Z","v":276,"vw":215.56455},{"c":215.7,"h":215.7,"l":215.7,"n":2,"o":215.7,"t":"2026-10-19T15:00:00Z","v":105,"vw":215.7},{"c":217.01,"h":217.01,"l":217.01,"n":15,"o":217.01,"t":"2026-10-19T15:45:00Z","v":952,"vw":217.01},{"c":216.485,"h":216.485,"l":216.485,"n":2,"o":216.485,"t":"2026-10-19T16:00:00Z","v":611,"vw":216.485},{"c":216.45,"h":216.45,"l":216.45,"n":2,"o":216.45,"t":"2026-10-19T16:15:00Z","v":104,"vw":216.45},{"c":216.2903,"h":216.2903,"l":216.2903,"n":1,"o":216.2903,"t":"2026-10-19T16:45:00Z","v":116,"vw":216.2903},{"c":216.03,"h":216.03,"l":215.91,"n":15,"o":215.95,"t":"2026-10-19T17:00:00Z","v":15705,"vw":215.914685},{"c":216.16,"h":216.24,"l":216.16,"n":10,"o":216.24,"t":"2026-10-19T17:15:00Z","v":1087,"vw":216.218816},{"c":215.99,"h":215.99,"l":215.88,"n":4,"o":215.98,"t":"2026-10-19T17:30:00Z","v":311,"vw":215.95},{"c":215.83,"h":215.83,"l":215.5,"n":11,"o":215.5,"t":"2026-10-19T17:45:00Z","v":717,"vw":215.698113},{"c":215.89,"h":215.89,"l":215.89,"n":2,"o":215.89,"t":"2026-10-19T18:00:00Z","v":506,"vw":215.89},{"c":215.3687,"h":215.4,"l":215.3687,"n":4,"o":215.4,"t":"2026-10-19T18:15:00Z","v":347,"vw":215.378185},{"c":215.55,"h":215.55,"l":215.43,"n":13,"o":215.43,"t":"2026-10-19T18:30:00Z","v":1601,"vw":215.457149},{"c":215.98,"h":215.98,"l":215.98,"n":4,"o":215.98,"t":"2026-10-19T18:45:00Z","v":420,"vw":215.98},{"c":216.51,"h":216.51,"l":216.51,"n":3,"o":216.51,"t":"2026-10-19T19:15:00Z","v":564,"vw":216.51},{"c":216.485,"h":216.485,"l":216.48,"n":8,"o":216.48,"t":"2026-10-19T19:30:00Z","v":336,"vw":216.482619},{"c":215.76,"h":216.23,"l":215.58,"n":22,"o":216.23,"t":"2026-10-19T19:45:00Z","v":1178,"vw":215.705363},{"c":215.76,"h":215.76,"l":215.76,"n":3,"o":215.76,"t":"2026-10-19T20:00:00Z","v":508,"vw":215.76},{"c":214.25,"h":214.5,"l":214.13,"n":24,"o":214.5,"t":"2026-10-20T13:30:00Z","v":796,"vw":214.307317},{"c":214.64,"h":214.64,"l":213.46,"n":6,"o":213.46,"t":"2026-10-20T13:45:00Z","v":1210,"vw":213.591667},{"c":216.53,"h":216.93,"l":216.1888,"n":44,"o":216.51,"t":"2026-10-20T14:00:00Z","v":3986,"vw":216.425114},{"c":217.55,"h":217.55,"l":217.21,"n":38,"o":217.28,"t":"2026-10-20T14:15:00Z","v":1241,"vw":217.31807},{"c":217.8,"h":218.055,"l":217.4,"n":14,"o":218.025,"t":"2026-10-20T14:30:00Z","v":7536,"vw":217.477538},{"c":217.64,"h":217.64,"l":217.63,"n":7,"o":217.63,"t":"2026-10-20T14:45:00Z","v":271,"vw":217.635238},{"c":217.22,"h":218.34,"l":217.22,"n":52,"o":218.34,"t":"2026-10-20T15:00:00Z","v":2584,"vw":217.850883},{"c":217.235,"h":217.66,"l":217.17,"n":26,"o":217.17,"t":"2026-10-20T15:15:00Z","v":6087,"vw":217.224789},{"c":216.96,"h":217.07,"l":216.83,"n":7,"o":217.07,"t":"2026-10-20T15:30:00Z","v":1204,"vw":216.919832},{"c":217.66,"h":217.66,"l":217.4618,"n":10,"o":217.4618,"t":"2026-10-20T15:45:00Z","v":335,"vw":217.528759},{"c":217.75,"h":217.76,"l":217.59,"n":6,"o":217.59,"t":"2026-10-20T16:00:00Z","v":600,"vw":217.705833},{"c":217.51,"h":217.51,"l":217.3078,"n":4,"o":217.3078,"t":"2026-10-20T16:15:00Z","v":1264,"vw":217.324692},{"c":217.71,"h":217.71,"l":217.71,"n":2,"o":217.71,"t":"2026-10-20T16:30:00Z","v":102,"vw":217.71},{"c":217.475,"h":217.475,"l":217.475,"n":2,"o":217.475,"t":"2026-10-20T16:45:00Z","v":313,"vw":217.475},{"c":217.69,"h":217.69,"l":217.64,"n":10,"o":217.64,"t":"2026-10-20T17:00:00Z","v":439,"vw":217.673333},{"c":218.04,"h":218.04,"l":217.84,"n":3,"o":217.84,"t":"2026-10-20T17:15:00Z","v":247,"vw":217.935238},{"c":217.97,"h":218.04,"l":217.97,"n":6,"o":218.04,"t":"2026-10-20T17:30:00Z","v":361,"vw":218.016667},{"c":218.0101,"h":218.0101,"l":218.0101,"n":2,"o":218.0101,"t":"2026-10-20T17:45:00Z","v":1792,"vw":218.0101},{"c":218.325,"h":218.46,"l":218.32,"n":9,"o":218.32,"t":"2026-10-20T18:00:00Z","v":710,"vw":218.39157},{"c":218.17,"h":218.305,"l":218.17,"n":4,"o":218.305,"t":"2026-10-20T18:15:00Z","v":357,"vw":218.250565},{"c":217.93,"h":217.93,"l":217.93,"n":2,"o":217.93,"t":"2026-10-20T18:45:00Z","v":101,"vw":217.93},{"c":218.01,"h":218.16,"l":218.01,"n":3,"o":218.16,"t":"2026-10-20T19:00:00Z","v":396,"vw":218.052857},{"c":217.78,"h":217.84,"l":217.767,"n":13,"o":217.84,"t":"2026-10-20T19:30:00Z","v":419,"vw":217.793061},{"c":217.77,"h":217.84,"l":217.74,"n":31,"o":217.79,"t":"2026-10-20T19:45:00Z","v":1297,"vw":217.767143},{"c":217.77,"h":217.77,"l":217.77,"n":3,"o":217.77,"t":"2026-10-20T20:00:00Z","v":134,"vw":217.77},{"c":220.26,"h":220.26,"l":220.26,"n":8,"o":220.26,"t":"2026-10-21T13:30:00Z","v":262,"vw":220.26},{"c":220.75,"h":220.75,"l":220.58,"n":6,"o":220.58,"t":"2026-10-21T14:00:00Z","v":333,"vw":220.660189},{"c":221.34,"h":221.34,"l":221.26,"n":3,"o":221.26,"t":"2026-10-21T14:30:00Z","v":292,"vw":221.312414},{"c":221.72,"h":221.72,"l":221.72,"n":1,"o":221.72,"t":"2026-10-21T14:45:00Z","v":225,"vw":221.72},{"c":221.79,"h":221.79,"l":221.4701,"n":4,"o":221.48,"t":"2026-10-21T15:00:00Z","v":503,"vw":221.538951},{"c":221.515,"h":221.5525,"l":221.515,"n":3,"o":221.5525,"t":"2026-10-21T15:15:00Z","v":204,"vw":221.53375},{"c":221.657,"h":221.657,"l":221.657,"n":1,"o":221.657,"t":"2026-10-21T15:30:00Z","v":176,"vw":221.657},{"c":222.34,"h":222.43,"l":222.34,"n":10,"o":222.43,"t":"2026-10-21T15:45:00Z","v":745,"vw":222.382},{"c":222.3,"h":222.3,"l":222.3,"n":16,"o":222.3,"t":"2026-10-21T16:00:00Z","v":710,"vw":222.3},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-21T16:15:00Z","v":101,"vw":222},{"c":222.21,"h":222.21,"l":222.13,"n":5,"o":222.13,"t":"2026-10-21T16:30:00Z","v":214,"vw":222.17},{"c":222.48,"h":222.48,"l":222.48,"n":2,"o":222.48,"t":"2026-10-21T17:00:00Z","v":103,"vw":222.48},{"c":222.56,"h":222.56,"l":222.56,"n":1,"o":222.56,"t":"2026-10-21T17:15:00Z","v":141,"vw":222.56},{"c":222.39,"h":222.406,"l":222.29,"n":7,"o":222.29,"t":"2026-10-21T17:45:00Z","v":2897,"vw":222.301981},{"c":222.36,"h":222.36,"l":222.255,"n":8,"o":222.26,"t":"2026-10-21T18:00:00Z","v":692,"vw":222.283704},{"c":222.624,"h":222.624,"l":222.624,"n":1,"o":222.624,"t":"2026-10-21T18:15:00Z","v":200,"vw":222.624},{"c":222.5,"h":222.5,"l":222.5,"n":5,"o":222.5,"t":"2026-10-21T18:30:00Z","v":380,"vw":222.5},{"c":221.48,"h":221.48,"l":221.48,"n":6,"o":221.48,"t":"2026-10-21T19:15:00Z","v":171,"vw":221.48},{"c":222.02,"h":222.56,"l":222.02,"n":64,"o":222.48,"t":"2026-10-21T19:45:00Z","v":4099,"vw":222.287961},{"c":222.02,"h":222.02,"l":222.02,"n":3,"o":222.02,"t":"2026-10-21T20:00:00Z","v":125,"vw":222.02},{"c":219.48,"h":219.48,"l":218.6,"n":3,"o":218.6,"t":"2026-10-22T13:30:00Z","v":588,"vw":218.977143},{"c":218.035,"h":219.18,"l":218.035,"n":10,"o":219.18,"t":"2026-10-22T14:00:00Z","v":1110,"vw":218.284544},{"c":216.3,"h":216.3,"l":216.16,"n":2,"o":216.16,"t":"2026-10-22T14:30:00Z","v":2118,"vw":216.166676},{"c":216.94,"h":217.05,"l":216.94,"n":2,"o":217.05,"t":"2026-10-22T15:00:00Z","v":974,"vw":217.038255},{"c":217.85,"h":217.9,"l":217.85,"n":7,"o":217.85,"t":"2026-10-22T15:15:00Z","v":621,"vw":217.874648},{"c":217.17,"h":217.61,"l":217.17,"n":15,"o":217.5907,"t":"2026-10-22T15:30:00Z","v":1469,"vw":217.376122},{"c":217.95,"h":217.95,"l":217.4,"n":12,"o":217.4,"t":"2026-10-22T15:45:00Z","v":736,"vw":217.832632},{"c":218.18,"h":218.21,"l":218.18,"n":7,"o":218.21,"t":"2026-10-22T16:00:00Z","v":378,"vw":218.193675},{"c":218.8,"h":218.8,"l":218.8,"n":2,"o":218.8,"t":"2026-10-22T16:15:00Z","v":107,"vw":218.8},{"c":218.3699,"h":218.3699,"l":218.3699,"n":2,"o":218.3699,"t":"2026-10-22T16:30:00Z","v":364,"vw":218.3699},{"c":217.025,"h":217.025,"l":217.025,"n":1,"o":217.025,"t":"2026-10-22T16:45:00Z","v":377,"vw":217.025},{"c":217.5,"h":217.5,"l":217.5,"n":6,"o":217.5,"t":"2026-10-22T17:15:00Z","v":1007,"vw":217.5},{"c":217.4166,"h":217.45,"l":217.4166,"n":3,"o":217.45,"t":"2026-10-22T17:30:00Z","v":526,"vw":217.429397},{"c":217.47,"h":217.715,"l":217.47,"n":9,"o":217.7138,"t":"2026-10-22T18:15:00Z","v":589,"vw":217.638269},{"c":217.115,"h":217.115,"l":217.115,"n":4,"o":217.115,"t":"2026-10-22T18:30:00Z","v":372,"vw":217.115},{"c":217.475,"h":217.475,"l":217.475,"n":2,"o":217.475,"t":"2026-10-22T19:15:00Z","v":104,"vw":217.475},{"c":216.98,"h":216.98,"l":216.98,"n":6,"o":216.98,"t":"2026-10-22T19:30:00Z","v":457,"vw":216.98},{"c":217.45,"h":217.74,"l":217.17,"n":23,"o":217.17,"t":"2026-10-22T19:45:00Z","v":1700,"vw":217.366622},{"c":217.81,"h":217.81,"l":217.81,"n":4,"o":217.81,"t":"2026-10-22T20:00:00Z","v":130,"vw":217.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.733626645858852,"strike":245.8186677070574,"iv":0.38327222324281274,"gamma":0.009970702051824355,"theta":-0.0987075910843894,"vega":0.14244523801607317,"rho":0.023115999432334257,"breakevenPct":13.655155572708438},{"delta":0.2,"premium":2.1401378444846206,"strike":237.33180172794866,"iv":0.328098990932033,"gamma":0.0139712590815787,"theta":-0.10223746236347647,"vega":0.1705718633314413,"rho":0.03087171436739427,"breakevenPct":9.945337483326423},{"delta":0.25,"premium":2.71079939788766,"strike":233.02301699787583,"iv":0.3094045032477928,"gamma":0.016637302131677856,"theta":-0.10834910575608013,"vega":0.19121156392655797,"rho":0.038710069280161595,"breakevenPct":8.229106283349475},{"delta":0.3,"premium":3.323948728755474,"strike":229.6632946369563,"iv":0.29683980339528326,"gamma":0.018882988006184615,"theta":-0.11314428760026768,"vega":0.2081665204062238,"rho":0.04659791720439874,"breakevenPct":6.968111365737011},{"delta":0.35,"premium":3.9370980596232874,"strike":226.3035722760368,"iv":0.2842751035427737,"gamma":0.021128673880691375,"theta":-0.11793946944445523,"vega":0.22512147688588963,"rho":0.05448576512863587,"breakevenPct":5.707116448124546},{"delta":0.4,"premium":4.7872691292875995,"strike":223.65435356200527,"iv":0.2828179419525066,"gamma":0.022053825857519787,"theta":-0.12359472295514512,"vega":0.23519868073878628,"rho":0.062334316027651375,"breakevenPct":4.881145352046682},{"delta":0.45,"premium":5.7877088830255055,"strike":221.4555848724714,"iv":0.2884028144239226,"gamma":0.022141776605101145,"theta":-0.1297952506596306,"vega":0.2409154793315743,"rho":0.07015795312636296,"breakevenPct":4.330973672235854},{"delta":0.5,"premium":6.877946593001841,"strike":219.2219152854512,"iv":0.2936094843462247,"gamma":0.022013259668508287,"theta":-0.13436685082872926,"vega":0.2437196132596685,"rho":0.07793972630110764,"breakevenPct":3.8060060963468274},{"delta":0.55,"premium":8.144060773480664,"strike":216.91988950276243,"iv":0.2980754143646409,"gamma":0.021460773480662984,"theta":-0.13574806629834255,"vega":0.24081906077348067,"rho":0.08563950563660354,"breakevenPct":3.3304027713342266},{"delta":0.6,"premium":9.474415055951168,"strike":214.57782299084437,"iv":0.3025852492370295,"gamma":0.02078891149542218,"theta":-0.13640183112919632,"vega":0.2365593082400814,"rho":0.09330178541338306,"breakevenPct":2.8659097593294662},{"delta":0.65,"premium":11.127517802644965,"strike":212.03458799593082,"iv":0.3073156663275687,"gamma":0.01951729399796541,"theta":-0.13340081383519836,"vega":0.22547080366225838,"rho":0.10077566379275633,"breakevenPct":2.457236030749632},{"delta":0.7,"premium":12.893645083932853,"strike":209.40047961630697,"iv":0.3122630695443645,"gamma":0.01811630695443645,"theta":-0.12951318944844126,"vega":0.21279904076738607,"rho":0.10817304694463613,"breakevenPct":2.0587322438087305},{"delta":0.75,"premium":15.111870503597123,"strike":206.40287769784172,"iv":0.318078417266187,"gamma":0.016197841726618704,"theta":-0.12207913669064747,"vega":0.19379424460431655,"rho":0.11526444918654209,"breakevenPct":1.7009082234235557},{"delta":0.8,"premium":19.300872817955117,"strike":201.68329177057356,"iv":0.3562887780548629,"gamma":0.012911970074812963,"theta":-0.1215850374064838,"vega":0.17150049875311718,"rho":0.12096313698943531,"breakevenPct":1.4573089337168548},{"delta":0.85,"premium":23.54333333333334,"strike":196.78095238095239,"iv":0.3783380952380954,"gamma":0.010090476190476188,"theta":-0.11088857142857149,"vega":0.14308380952380956,"rho":0.12654879239169745,"breakevenPct":1.1543481540267746}],"put":[{"delta":0.2,"premium":2.7054419846090685,"strike":200.37900545044118,"iv":0.3829960186973245,"gamma":0.012150540736534755,"theta":-0.10622909627670953,"vega":0.17022893460332192,"rho":-0.03794683684657413,"breakevenPct":9.244955022344193},{"delta":0.25,"premium":3.2940514469453372,"strike":205.7877813504823,"iv":0.3388504823151125,"gamma":0.015152090032154342,"theta":-0.10735466237942122,"vega":0.1940151125401929,"rho":-0.04719718201640106,"breakevenPct":7.031940726533685},{"delta":0.3,"premium":4.379260450160771,"strike":208.4673097534834,"iv":0.3505868167202572,"gamma":0.016009539121114684,"theta":-0.1208058949624866,"vega":0.21175359056806,"rho":-0.0567645455492122,"breakevenPct":6.299963590596109},{"delta":0.35,"premium":5.285333333333333,"strike":211.29696969696968,"iv":0.34700206060606065,"gamma":0.017381939393939394,"theta":-0.1264248484848485,"vega":0.22628375757575755,"rho":-0.06626427292177955,"breakevenPct":5.416814488023341},{"delta":0.4,"premium":5.952,"strike":214.3272727272727,"iv":0.32294145454545453,"gamma":0.019442545454545455,"theta":-0.12157636363636364,"vega":0.23652618181818183,"rho":-0.07567360804280616,"breakevenPct":4.331631822564286},{"delta":0.45,"premium":6.821055133079848,"strike":216.84885931558935,"iv":0.309612927756654,"gamma":0.02063954372623574,"theta":-0.1173199619771863,"vega":0.24098165399239543,"rho":-0.08513010898331813,"breakevenPct":3.5729286155321143},{"delta":0.5,"premium":7.747861216730039,"strike":219.22528517110266,"iv":0.2993467680608365,"gamma":0.021590114068441066,"theta":-0.11323250950570342,"vega":0.24378583650190114,"rho":-0.09460006855098402,"breakevenPct":2.907385356791418},{"delta":0.55,"premium":8.791458153580676,"strike":221.45383951682484,"iv":0.2903591026747196,"gamma":0.02198723037100949,"theta":-0.10681156169111301,"vega":0.2408327868852459,"rho":-0.10409562717697318,"breakevenPct":2.363352755500588},{"delta":0.6,"premium":9.891544434857638,"strike":223.6108714408973,"iv":0.2819898188093184,"gamma":0.02211665228645384,"theta":-0.09926194995685936,"vega":0.2350950819672131,"rho":-0.11360356754333831,"breakevenPct":1.8780923713145916},{"delta":0.65,"premium":11.30288153681964,"strike":225.94983991462112,"iv":0.27806275346851655,"gamma":0.021611099252934897,"theta":-0.09198740661686232,"vega":0.2262898612593383,"rho":-0.12328403431898814,"breakevenPct":1.452202204764935},{"delta":0.7,"premium":13.27726787620064,"strike":228.6179295624333,"iv":0.2821716115261473,"gamma":0.019956883671291357,"theta":-0.08521045891141943,"vega":0.21193553895410885,"rho":-0.13327659943053502,"breakevenPct":1.1337120948383232},{"delta":0.75,"premium":15.46803680981595,"strike":231.47852760736197,"iv":0.28435914110429444,"gamma":0.018094601226993863,"theta":-0.0757563190184049,"vega":0.19370674846625766,"rho":-0.1434034009880872,"breakevenPct":0.8261830046618602},{"delta":0.8,"premium":17.891349693251534,"strike":234.54601226993864,"iv":0.2844818404907975,"gamma":0.016008711656441715,"theta":-0.06342503067484662,"vega":0.17131411042944783,"rho":-0.15367446495026746,"breakevenPct":0.5304335996110767},{"delta":0.85,"premium":21.621223021582733,"strike":238.83093525179856,"iv":0.2913190647482014,"gamma":0.013018345323741009,"theta":-0.04926438848920864,"vega":0.14240935251798562,"rho":-0.16487385264278426,"breakevenPct":0.27560156548559733},{"delta":0.9,"premium":26.15526315789474,"strike":243.89473684210526,"iv":0.2933221052631579,"gamma":0.009707368421052628,"theta":-0.030310526315789454,"vega":0.10710315789473682,"rho":-0.17664599973140574,"breakevenPct":0.06098990187004871}]},"raw":{"call":[{"delta":0.15,"premium":1.733626645858852,"strike":245.8186677070574,"iv":0.38327222324281274,"gamma":0.009970702051824355,"theta":-0.0987075910843894,"vega":0.14244523801607317,"rho":0.023115999432334257,"breakevenPct":13.655155572708438},{"delta":0.2,"premium":2.1401378444846206,"strike":237.33180172794866,"iv":0.328098990932033,"gamma":0.0139712590815787,"theta":-0.10223746236347647,"vega":0.1705718633314413,"rho":0.03087171436739427,"breakevenPct":9.945337483326423},{"delta":0.25,"premium":2.71079939788766,"strike":233.02301699787583,"iv":0.3094045032477928,"gamma":0.016637302131677856,"theta":-0.10834910575608013,"vega":0.19121156392655797,"rho":0.038710069280161595,"breakevenPct":8.229106283349475},{"delta":0.3,"premium":3.323948728755474,"strike":229.6632946369563,"iv":0.29683980339528326,"gamma":0.018882988006184615,"theta":-0.11314428760026768,"vega":0.2081665204062238,"rho":0.04659791720439874,"breakevenPct":6.968111365737011},{"delta":0.35,"premium":3.9370980596232874,"strike":226.3035722760368,"iv":0.2842751035427737,"gamma":0.021128673880691375,"theta":-0.11793946944445523,"vega":0.22512147688588963,"rho":0.05448576512863587,"breakevenPct":5.707116448124546},{"delta":0.4,"premium":4.7872691292875995,"strike":223.65435356200527,"iv":0.2828179419525066,"gamma":0.022053825857519787,"theta":-0.12359472295514512,"vega":0.23519868073878628,"rho":0.062334316027651375,"breakevenPct":4.881145352046682},{"delta":0.45,"premium":5.7877088830255055,"strike":221.4555848724714,"iv":0.2884028144239226,"gamma":0.022141776605101145,"theta":-0.1297952506596306,"vega":0.2409154793315743,"rho":0.07015795312636296,"breakevenPct":4.330973672235854},{"delta":0.5,"premium":6.877946593001841,"strike":219.2219152854512,"iv":0.2936094843462247,"gamma":0.022013259668508287,"theta":-0.13436685082872926,"vega":0.2437196132596685,"rho":0.07793972630110764,"breakevenPct":3.8060060963468274},{"delta":0.55,"premium":8.144060773480664,"strike":216.91988950276243,"iv":0.2980754143646409,"gamma":0.021460773480662984,"theta":-0.13574806629834255,"vega":0.24081906077348067,"rho":0.08563950563660354,"breakevenPct":3.3304027713342266},{"delta":0.6,"premium":9.474415055951168,"strike":214.57782299084437,"iv":0.3025852492370295,"gamma":0.02078891149542218,"theta":-0.13640183112919632,"vega":0.2365593082400814,"rho":0.09330178541338306,"breakevenPct":2.8659097593294662},{"delta":0.65,"premium":11.127517802644965,"strike":212.03458799593082,"iv":0.3073156663275687,"gamma":0.01951729399796541,"theta":-0.13340081383519836,"vega":0.22547080366225838,"rho":0.10077566379275633,"breakevenPct":2.457236030749632},{"delta":0.7,"premium":12.893645083932853,"strike":209.40047961630697,"iv":0.3122630695443645,"gamma":0.01811630695443645,"theta":-0.12951318944844126,"vega":0.21279904076738607,"rho":0.10817304694463613,"breakevenPct":2.0587322438087305},{"delta":0.75,"premium":15.111870503597123,"strike":206.40287769784172,"iv":0.318078417266187,"gamma":0.016197841726618704,"theta":-0.12207913669064747,"vega":0.19379424460431655,"rho":0.11526444918654209,"breakevenPct":1.7009082234235557},{"delta":0.8,"premium":19.300872817955117,"strike":201.68329177057356,"iv":0.3562887780548629,"gamma":0.012911970074812963,"theta":-0.1215850374064838,"vega":0.17150049875311718,"rho":0.12096313698943531,"breakevenPct":1.4573089337168548},{"delta":0.85,"premium":23.54333333333334,"strike":196.78095238095239,"iv":0.3783380952380954,"gamma":0.010090476190476188,"theta":-0.11088857142857149,"vega":0.14308380952380956,"rho":0.12654879239169745,"breakevenPct":1.1543481540267746}],"put":[{"delta":0.2,"premium":2.7054419846090685,"strike":200.37900545044118,"iv":0.3829960186973245,"gamma":0.012150540736534755,"theta":-0.10622909627670953,"vega":0.17022893460332192,"rho":-0.03794683684657413,"breakevenPct":9.244955022344193},{"delta":0.25,"premium":3.2940514469453372,"strike":205.7877813504823,"iv":0.3388504823151125,"gamma":0.015152090032154342,"theta":-0.10735466237942122,"vega":0.1940151125401929,"rho":-0.04719718201640106,"breakevenPct":7.031940726533685},{"delta":0.3,"premium":4.379260450160771,"strike":208.4673097534834,"iv":0.3505868167202572,"gamma":0.016009539121114684,"theta":-0.1208058949624866,"vega":0.21175359056806,"rho":-0.0567645455492122,"breakevenPct":6.299963590596109},{"delta":0.35,"premium":5.285333333333333,"strike":211.29696969696968,"iv":0.34700206060606065,"gamma":0.017381939393939394,"theta":-0.1264248484848485,"vega":0.22628375757575755,"rho":-0.06626427292177955,"breakevenPct":5.416814488023341},{"delta":0.4,"premium":5.952,"strike":214.3272727272727,"iv":0.32294145454545453,"gamma":0.019442545454545455,"theta":-0.12157636363636364,"vega":0.23652618181818183,"rho":-0.07567360804280616,"breakevenPct":4.331631822564286},{"delta":0.45,"premium":6.821055133079848,"strike":216.84885931558935,"iv":0.309612927756654,"gamma":0.02063954372623574,"theta":-0.1173199619771863,"vega":0.24098165399239543,"rho":-0.08513010898331813,"breakevenPct":3.5729286155321143},{"delta":0.5,"premium":7.747861216730039,"strike":219.22528517110266,"iv":0.2993467680608365,"gamma":0.021590114068441066,"theta":-0.11323250950570342,"vega":0.24378583650190114,"rho":-0.09460006855098402,"breakevenPct":2.907385356791418},{"delta":0.55,"premium":8.791458153580676,"strike":221.45383951682484,"iv":0.2903591026747196,"gamma":0.02198723037100949,"theta":-0.10681156169111301,"vega":0.2408327868852459,"rho":-0.10409562717697318,"breakevenPct":2.363352755500588},{"delta":0.6,"premium":9.891544434857638,"strike":223.6108714408973,"iv":0.2819898188093184,"gamma":0.02211665228645384,"theta":-0.09926194995685936,"vega":0.2350950819672131,"rho":-0.11360356754333831,"breakevenPct":1.8780923713145916},{"delta":0.65,"premium":11.30288153681964,"strike":225.94983991462112,"iv":0.27806275346851655,"gamma":0.021611099252934897,"theta":-0.09198740661686232,"vega":0.2262898612593383,"rho":-0.12328403431898814,"breakevenPct":1.452202204764935},{"delta":0.7,"premium":13.27726787620064,"strike":228.6179295624333,"iv":0.2821716115261473,"gamma":0.019956883671291357,"theta":-0.08521045891141943,"vega":0.21193553895410885,"rho":-0.13327659943053502,"breakevenPct":1.1337120948383232},{"delta":0.75,"premium":15.46803680981595,"strike":231.47852760736197,"iv":0.28435914110429444,"gamma":0.018094601226993863,"theta":-0.0757563190184049,"vega":0.19370674846625766,"rho":-0.1434034009880872,"breakevenPct":0.8261830046618602},{"delta":0.8,"premium":17.891349693251534,"strike":234.54601226993864,"iv":0.2844818404907975,"gamma":0.016008711656441715,"theta":-0.06342503067484662,"vega":0.17131411042944783,"rho":-0.15367446495026746,"breakevenPct":0.5304335996110767},{"delta":0.85,"premium":21.621223021582733,"strike":238.83093525179856,"iv":0.2913190647482014,"gamma":0.013018345323741009,"theta":-0.04926438848920864,"vega":0.14240935251798562,"rho":-0.16487385264278426,"breakevenPct":0.27560156548559733},{"delta":0.9,"premium":26.15526315789474,"strike":243.89473684210526,"iv":0.2933221052631579,"gamma":0.009707368421052628,"theta":-0.030310526315789454,"vega":0.10710315789473682,"rho":-0.17664599973140574,"breakevenPct":0.06098990187004871}]}},"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"}}