{"symbol":"IYY","url":"https://intraalpha.com/companies/IYY","capturedAt":"2026-10-22T23:55:18.737Z","state":"ready","quote":{"symbol":"IYY","last_price":185.72,"prev_close":187.83,"regular_close":185.72,"change":-2.11,"change_pct":-1.1234,"regular_change":-2.11,"regular_change_pct":-1.1234,"extended_change":0,"extended_change_pct":0,"bid":185.37,"ask":186.22,"bid_size":1300,"ask_size":1600,"volume":31304,"vwap":185.417196,"open":186.34,"high":186.34,"low":185.03,"close":185.72,"trade_count":610,"last_trade_at":"2026-10-22T22:30:00.002820408Z","last_quote_at":"2026-10-22T23:43:27.628944259Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3000000000,"net_expense_ratio":0.002,"portfolio_turnover":0.03,"dividend_yield":0.0083,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:24.142957+00:00"},"optionObservedAt":"2026-10-22T19:51:30.360Z","bars":[{"c":185.89,"h":186.19,"l":185.89,"n":21,"o":186.19,"t":"2026-10-15T13:30:00Z","v":684,"vw":186.114866},{"c":185.95,"h":185.95,"l":185.95,"n":2,"o":185.95,"t":"2026-10-15T13:35:00Z","v":125,"vw":185.95},{"c":185.64,"h":185.64,"l":185.64,"n":1,"o":185.64,"t":"2026-10-15T13:55:00Z","v":200,"vw":185.64},{"c":186.4312,"h":186.4312,"l":186.4312,"n":2,"o":186.4312,"t":"2026-10-15T14:10:00Z","v":108,"vw":186.4312},{"c":186.22,"h":186.22,"l":186.22,"n":4,"o":186.22,"t":"2026-10-15T14:15:00Z","v":143,"vw":186.22},{"c":186.3818,"h":186.3818,"l":186.3818,"n":3,"o":186.3818,"t":"2026-10-15T14:20:00Z","v":201,"vw":186.3818},{"c":186.365,"h":186.365,"l":186.335,"n":3,"o":186.335,"t":"2026-10-15T14:25:00Z","v":1353,"vw":186.352751},{"c":186.695,"h":186.695,"l":186.695,"n":1,"o":186.695,"t":"2026-10-15T14:45:00Z","v":1067,"vw":186.695},{"c":187.18,"h":187.18,"l":187.18,"n":1,"o":187.18,"t":"2026-10-15T15:20:00Z","v":100,"vw":187.18},{"c":186.94,"h":186.94,"l":186.94,"n":1,"o":186.94,"t":"2026-10-15T15:30:00Z","v":133,"vw":186.94},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-15T15:35:00Z","v":550,"vw":187},{"c":186.9639,"h":186.9639,"l":186.9639,"n":1,"o":186.9639,"t":"2026-10-15T16:10:00Z","v":350,"vw":186.9639},{"c":186.99,"h":186.99,"l":186.99,"n":2,"o":186.99,"t":"2026-10-15T16:40:00Z","v":150,"vw":186.99},{"c":186.809,"h":186.809,"l":186.809,"n":4,"o":186.809,"t":"2026-10-15T16:50:00Z","v":114,"vw":186.809},{"c":187.0394,"h":187.0394,"l":187.0394,"n":1,"o":187.0394,"t":"2026-10-15T17:05:00Z","v":233,"vw":187.0394},{"c":187.1,"h":187.1,"l":187.1,"n":4,"o":187.1,"t":"2026-10-15T17:15:00Z","v":223,"vw":187.1},{"c":187.1536,"h":187.1536,"l":187.1536,"n":3,"o":187.1536,"t":"2026-10-15T17:25:00Z","v":230,"vw":187.1536},{"c":187.29,"h":187.29,"l":187.29,"n":5,"o":187.29,"t":"2026-10-15T17:35:00Z","v":251,"vw":187.29},{"c":187.399,"h":187.399,"l":187.399,"n":30,"o":187.399,"t":"2026-10-15T17:45:00Z","v":1604,"vw":187.399},{"c":187.02,"h":187.02,"l":187,"n":12,"o":187.01,"t":"2026-10-15T18:30:00Z","v":495,"vw":187.01},{"c":187.13,"h":187.13,"l":187.13,"n":1,"o":187.13,"t":"2026-10-15T18:55:00Z","v":300,"vw":187.13},{"c":187.275,"h":187.275,"l":187.25,"n":13,"o":187.25,"t":"2026-10-15T19:00:00Z","v":408,"vw":187.2625},{"c":187.66,"h":187.66,"l":187.66,"n":1,"o":187.66,"t":"2026-10-15T19:15:00Z","v":200,"vw":187.66},{"c":187.575,"h":187.575,"l":187.56,"n":7,"o":187.56,"t":"2026-10-15T19:50:00Z","v":210,"vw":187.567574},{"c":188.03,"h":188.03,"l":188.03,"n":10,"o":188.03,"t":"2026-10-16T13:30:00Z","v":612,"vw":188.03},{"c":187.46,"h":187.46,"l":187.46,"n":1,"o":187.46,"t":"2026-10-16T13:40:00Z","v":200,"vw":187.46},{"c":187.565,"h":187.565,"l":187.565,"n":1,"o":187.565,"t":"2026-10-16T13:55:00Z","v":145,"vw":187.565},{"c":187.2851,"h":187.2851,"l":187.2851,"n":1,"o":187.2851,"t":"2026-10-16T14:25:00Z","v":275,"vw":187.2851},{"c":187.669,"h":187.669,"l":187.669,"n":1,"o":187.669,"t":"2026-10-16T14:50:00Z","v":187,"vw":187.669},{"c":187.29,"h":187.29,"l":187.29,"n":1,"o":187.29,"t":"2026-10-16T15:00:00Z","v":171,"vw":187.29},{"c":186.9,"h":186.9,"l":186.9,"n":3,"o":186.9,"t":"2026-10-16T15:15:00Z","v":573,"vw":186.9},{"c":186.93,"h":186.93,"l":186.93,"n":6,"o":186.93,"t":"2026-10-16T15:20:00Z","v":240,"vw":186.93},{"c":186.69,"h":186.835,"l":186.69,"n":6,"o":186.835,"t":"2026-10-16T15:40:00Z","v":325,"vw":186.766855},{"c":186.514,"h":186.514,"l":186.514,"n":1,"o":186.514,"t":"2026-10-16T15:50:00Z","v":110,"vw":186.514},{"c":186.385,"h":186.385,"l":186.385,"n":1,"o":186.385,"t":"2026-10-16T16:15:00Z","v":160,"vw":186.385},{"c":186.31,"h":186.31,"l":186.31,"n":1,"o":186.31,"t":"2026-10-16T16:30:00Z","v":269,"vw":186.31},{"c":185.42,"h":185.42,"l":185.42,"n":2,"o":185.42,"t":"2026-10-16T17:15:00Z","v":2755,"vw":185.42},{"c":185.6898,"h":185.6898,"l":185.6898,"n":3,"o":185.6898,"t":"2026-10-16T17:30:00Z","v":142,"vw":185.6898},{"c":185.77,"h":185.77,"l":185.77,"n":2,"o":185.77,"t":"2026-10-16T17:40:00Z","v":145,"vw":185.77},{"c":185.58,"h":185.58,"l":185.58,"n":38,"o":185.58,"t":"2026-10-16T17:50:00Z","v":174,"vw":185.58},{"c":185.18,"h":185.18,"l":185.18,"n":5,"o":185.18,"t":"2026-10-16T18:00:00Z","v":203,"vw":185.18},{"c":185.135,"h":185.135,"l":185.135,"n":1,"o":185.135,"t":"2026-10-16T18:15:00Z","v":528,"vw":185.135},{"c":185.06,"h":185.06,"l":185.035,"n":10,"o":185.035,"t":"2026-10-16T18:50:00Z","v":1776,"vw":185.03704},{"c":184.895,"h":184.895,"l":184.895,"n":1,"o":184.895,"t":"2026-10-16T18:55:00Z","v":120,"vw":184.895},{"c":184.69,"h":184.78,"l":184.69,"n":7,"o":184.78,"t":"2026-10-16T19:05:00Z","v":1269,"vw":184.725629},{"c":185.19,"h":185.19,"l":185.19,"n":3,"o":185.19,"t":"2026-10-16T19:35:00Z","v":506,"vw":185.19},{"c":186.57,"h":186.57,"l":186.46,"n":22,"o":186.46,"t":"2026-10-19T13:30:00Z","v":678,"vw":186.528207},{"c":185.96,"h":185.96,"l":185.96,"n":4,"o":185.96,"t":"2026-10-19T14:00:00Z","v":382,"vw":185.96},{"c":186.35,"h":186.405,"l":186.35,"n":8,"o":186.35,"t":"2026-10-19T14:50:00Z","v":5161,"vw":186.355335},{"c":186.55,"h":186.55,"l":186.55,"n":2,"o":186.55,"t":"2026-10-19T14:55:00Z","v":108,"vw":186.55},{"c":186.71,"h":186.71,"l":186.71,"n":2,"o":186.71,"t":"2026-10-19T15:10:00Z","v":363,"vw":186.71},{"c":187.0381,"h":187.0381,"l":187.0381,"n":2,"o":187.0381,"t":"2026-10-19T15:40:00Z","v":188,"vw":187.0381},{"c":187.0621,"h":187.0621,"l":187.0621,"n":1,"o":187.0621,"t":"2026-10-19T15:45:00Z","v":700,"vw":187.0621},{"c":186.92,"h":186.92,"l":186.92,"n":2,"o":186.92,"t":"2026-10-19T15:55:00Z","v":319,"vw":186.92},{"c":186.53,"h":186.53,"l":186.53,"n":1,"o":186.53,"t":"2026-10-19T16:30:00Z","v":161,"vw":186.53},{"c":186.462,"h":186.4909,"l":186.462,"n":2,"o":186.4909,"t":"2026-10-19T16:50:00Z","v":387,"vw":186.483432},{"c":186.4077,"h":186.4077,"l":186.4077,"n":2,"o":186.4077,"t":"2026-10-19T16:55:00Z","v":103,"vw":186.4077},{"c":186.37,"h":186.37,"l":186.37,"n":2,"o":186.37,"t":"2026-10-19T17:00:00Z","v":137,"vw":186.37},{"c":186.345,"h":186.3927,"l":186.345,"n":4,"o":186.3927,"t":"2026-10-19T17:20:00Z","v":689,"vw":186.38227},{"c":186.24,"h":186.3,"l":186.2308,"n":27,"o":186.2308,"t":"2026-10-19T17:45:00Z","v":5945,"vw":186.268746},{"c":186.22,"h":186.23,"l":186.22,"n":2,"o":186.23,"t":"2026-10-19T17:50:00Z","v":200,"vw":186.225},{"c":186.335,"h":186.335,"l":186.335,"n":1,"o":186.335,"t":"2026-10-19T17:55:00Z","v":150,"vw":186.335},{"c":186.37,"h":186.37,"l":186.37,"n":9,"o":186.37,"t":"2026-10-19T19:50:00Z","v":293,"vw":186.37},{"c":186.15,"h":186.28,"l":186.15,"n":26,"o":186.28,"t":"2026-10-19T19:55:00Z","v":936,"vw":186.21788},{"c":186.07,"h":186.07,"l":186.07,"n":9,"o":186.07,"t":"2026-10-20T13:30:00Z","v":667,"vw":186.07},{"c":185.77,"h":185.77,"l":185.77,"n":4,"o":185.77,"t":"2026-10-20T13:45:00Z","v":1000,"vw":185.77},{"c":186.6443,"h":186.6443,"l":186.4918,"n":2,"o":186.4918,"t":"2026-10-20T14:05:00Z","v":260,"vw":186.585646},{"c":187.4616,"h":187.4616,"l":187.4616,"n":2,"o":187.4616,"t":"2026-10-20T14:25:00Z","v":274,"vw":187.4616},{"c":187.28,"h":187.28,"l":187.28,"n":2,"o":187.28,"t":"2026-10-20T14:35:00Z","v":185,"vw":187.28},{"c":187.41,"h":187.44,"l":187.41,"n":2,"o":187.44,"t":"2026-10-20T14:40:00Z","v":217,"vw":187.426175},{"c":187.495,"h":187.495,"l":187.495,"n":2,"o":187.495,"t":"2026-10-20T14:50:00Z","v":151,"vw":187.495},{"c":187.4643,"h":187.485,"l":187.4643,"n":5,"o":187.485,"t":"2026-10-20T15:00:00Z","v":244,"vw":187.474519},{"c":187.05,"h":187.15,"l":187.05,"n":12,"o":187.15,"t":"2026-10-20T15:10:00Z","v":744,"vw":187.133333},{"c":187.02,"h":187.02,"l":187.02,"n":2,"o":187.02,"t":"2026-10-20T15:15:00Z","v":105,"vw":187.02},{"c":187.065,"h":187.065,"l":187.065,"n":2,"o":187.065,"t":"2026-10-20T15:55:00Z","v":133,"vw":187.065},{"c":186.895,"h":186.895,"l":186.895,"n":1,"o":186.895,"t":"2026-10-20T16:10:00Z","v":110,"vw":186.895},{"c":186.88,"h":186.88,"l":186.88,"n":2,"o":186.88,"t":"2026-10-20T16:15:00Z","v":200,"vw":186.88},{"c":186.76,"h":186.76,"l":186.76,"n":1,"o":186.76,"t":"2026-10-20T16:20:00Z","v":620,"vw":186.76},{"c":186.94,"h":186.9501,"l":186.94,"n":3,"o":186.9501,"t":"2026-10-20T16:40:00Z","v":341,"vw":186.946028},{"c":186.8216,"h":186.8216,"l":186.8216,"n":2,"o":186.8216,"t":"2026-10-20T17:20:00Z","v":207,"vw":186.8216},{"c":186.98,"h":186.98,"l":186.98,"n":3,"o":186.98,"t":"2026-10-20T17:30:00Z","v":300,"vw":186.98},{"c":186.9932,"h":186.9932,"l":186.9932,"n":2,"o":186.9932,"t":"2026-10-20T18:10:00Z","v":134,"vw":186.9932},{"c":186.96,"h":186.96,"l":186.93,"n":2,"o":186.93,"t":"2026-10-20T18:20:00Z","v":460,"vw":186.945},{"c":186.7906,"h":186.7906,"l":186.7906,"n":1,"o":186.7906,"t":"2026-10-20T18:35:00Z","v":237,"vw":186.7906},{"c":186.86,"h":186.86,"l":186.86,"n":2,"o":186.86,"t":"2026-10-20T18:55:00Z","v":105,"vw":186.86},{"c":186.815,"h":186.815,"l":186.815,"n":2,"o":186.815,"t":"2026-10-20T19:00:00Z","v":207,"vw":186.815},{"c":186.72,"h":186.72,"l":186.72,"n":2,"o":186.72,"t":"2026-10-20T19:15:00Z","v":1080,"vw":186.72},{"c":186.605,"h":186.605,"l":186.58,"n":6,"o":186.58,"t":"2026-10-20T19:35:00Z","v":312,"vw":186.595741},{"c":186.72,"h":186.73,"l":186.72,"n":8,"o":186.73,"t":"2026-10-20T19:40:00Z","v":482,"vw":186.725},{"c":186.7,"h":186.7,"l":186.7,"n":5,"o":186.7,"t":"2026-10-20T19:50:00Z","v":308,"vw":186.7},{"c":186.71,"h":186.71,"l":186.71,"n":8,"o":186.71,"t":"2026-10-20T19:55:00Z","v":169,"vw":186.71},{"c":186.74,"h":186.74,"l":186.74,"n":3,"o":186.74,"t":"2026-10-20T20:00:00Z","v":138,"vw":186.74},{"c":187.39,"h":187.39,"l":187.39,"n":7,"o":187.39,"t":"2026-10-21T13:30:00Z","v":658,"vw":187.39},{"c":187.31,"h":187.35,"l":187.31,"n":6,"o":187.35,"t":"2026-10-21T13:50:00Z","v":867,"vw":187.345294},{"c":187.33,"h":187.33,"l":187.33,"n":2,"o":187.33,"t":"2026-10-21T14:00:00Z","v":267,"vw":187.33},{"c":186.9568,"h":186.9568,"l":186.9568,"n":2,"o":186.9568,"t":"2026-10-21T14:15:00Z","v":134,"vw":186.9568},{"c":187.05,"h":187.16,"l":187.05,"n":3,"o":187.16,"t":"2026-10-21T14:35:00Z","v":498,"vw":187.12753},{"c":187.59,"h":187.59,"l":187.59,"n":4,"o":187.59,"t":"2026-10-21T15:25:00Z","v":145,"vw":187.59},{"c":187.81,"h":187.81,"l":187.81,"n":1,"o":187.81,"t":"2026-10-21T15:35:00Z","v":100,"vw":187.81},{"c":187.91,"h":187.91,"l":187.91,"n":9,"o":187.91,"t":"2026-10-21T15:50:00Z","v":1016,"vw":187.91},{"c":187.8,"h":187.8,"l":187.8,"n":2,"o":187.8,"t":"2026-10-21T16:00:00Z","v":101,"vw":187.8},{"c":187.8204,"h":187.8204,"l":187.74,"n":4,"o":187.74,"t":"2026-10-21T16:10:00Z","v":439,"vw":187.801615},{"c":187.815,"h":187.84,"l":187.815,"n":5,"o":187.84,"t":"2026-10-21T16:15:00Z","v":319,"vw":187.8275},{"c":188.03,"h":188.05,"l":188.03,"n":2,"o":188.05,"t":"2026-10-21T16:55:00Z","v":720,"vw":188.033333},{"c":188.051,"h":188.11,"l":188.051,"n":4,"o":188.11,"t":"2026-10-21T17:10:00Z","v":1985,"vw":188.099425},{"c":188.14,"h":188.15,"l":188.14,"n":4,"o":188.15,"t":"2026-10-21T17:20:00Z","v":676,"vw":188.141538},{"c":188.206,"h":188.206,"l":188.1405,"n":5,"o":188.1405,"t":"2026-10-21T18:15:00Z","v":667,"vw":188.190572},{"c":188.17,"h":188.21,"l":188.17,"n":2,"o":188.21,"t":"2026-10-21T18:25:00Z","v":1540,"vw":188.194416},{"c":188.215,"h":188.215,"l":188.215,"n":3,"o":188.215,"t":"2026-10-21T18:40:00Z","v":309,"vw":188.215},{"c":187.94,"h":187.965,"l":187.94,"n":4,"o":187.965,"t":"2026-10-21T18:55:00Z","v":346,"vw":187.95548},{"c":187.435,"h":187.435,"l":187.435,"n":1,"o":187.435,"t":"2026-10-21T19:05:00Z","v":100,"vw":187.435},{"c":187.45,"h":187.45,"l":187.32,"n":2,"o":187.32,"t":"2026-10-21T19:10:00Z","v":200,"vw":187.385},{"c":187.835,"h":187.86,"l":187.835,"n":8,"o":187.86,"t":"2026-10-21T19:25:00Z","v":537,"vw":187.8475},{"c":187.83,"h":187.83,"l":187.83,"n":6,"o":187.83,"t":"2026-10-21T20:00:00Z","v":130,"vw":187.83},{"c":186.34,"h":186.34,"l":186.34,"n":9,"o":186.34,"t":"2026-10-22T13:30:00Z","v":3026,"vw":186.34},{"c":186.24,"h":186.24,"l":186.24,"n":1,"o":186.24,"t":"2026-10-22T13:55:00Z","v":100,"vw":186.24},{"c":186.0801,"h":186.0801,"l":186.0801,"n":3,"o":186.0801,"t":"2026-10-22T14:10:00Z","v":364,"vw":186.0801},{"c":185.26,"h":185.26,"l":185.16,"n":51,"o":185.23,"t":"2026-10-22T14:35:00Z","v":6663,"vw":185.20777},{"c":185.37,"h":185.37,"l":185.26,"n":4,"o":185.26,"t":"2026-10-22T14:40:00Z","v":331,"vw":185.333333},{"c":185.41,"h":185.41,"l":185.41,"n":5,"o":185.41,"t":"2026-10-22T14:55:00Z","v":173,"vw":185.41},{"c":185.33,"h":185.33,"l":185.33,"n":2,"o":185.33,"t":"2026-10-22T15:10:00Z","v":114,"vw":185.33},{"c":185.645,"h":185.645,"l":185.645,"n":1,"o":185.645,"t":"2026-10-22T15:25:00Z","v":108,"vw":185.645},{"c":186.0499,"h":186.0499,"l":186.03,"n":5,"o":186.03,"t":"2026-10-22T16:20:00Z","v":290,"vw":186.041396},{"c":185.749,"h":185.8128,"l":185.749,"n":4,"o":185.8128,"t":"2026-10-22T16:30:00Z","v":374,"vw":185.783486},{"c":185.515,"h":185.515,"l":185.515,"n":4,"o":185.515,"t":"2026-10-22T16:40:00Z","v":868,"vw":185.515},{"c":185.27,"h":185.279,"l":185.27,"n":27,"o":185.27,"t":"2026-10-22T16:50:00Z","v":2692,"vw":185.270352},{"c":185.57,"h":185.57,"l":185.57,"n":1,"o":185.57,"t":"2026-10-22T16:55:00Z","v":100,"vw":185.57},{"c":185.175,"h":185.175,"l":185.13,"n":6,"o":185.13,"t":"2026-10-22T18:00:00Z","v":227,"vw":185.1525},{"c":185.1176,"h":185.1176,"l":185.1176,"n":10,"o":185.1176,"t":"2026-10-22T18:05:00Z","v":153,"vw":185.1176},{"c":185.15,"h":185.15,"l":185.15,"n":1,"o":185.15,"t":"2026-10-22T18:45:00Z","v":100,"vw":185.15},{"c":185.03,"h":185.11,"l":185.03,"n":33,"o":185.1,"t":"2026-10-22T19:00:00Z","v":3501,"vw":185.094842},{"c":185.1403,"h":185.1403,"l":185.1403,"n":3,"o":185.1403,"t":"2026-10-22T19:05:00Z","v":281,"vw":185.1403},{"c":185.135,"h":185.135,"l":185.135,"n":2,"o":185.135,"t":"2026-10-22T19:40:00Z","v":2037,"vw":185.135},{"c":185.14,"h":185.14,"l":185.14,"n":1,"o":185.14,"t":"2026-10-22T19:45:00Z","v":100,"vw":185.14},{"c":185.55,"h":185.55,"l":185.385,"n":24,"o":185.385,"t":"2026-10-22T19:50:00Z","v":4199,"vw":185.421999},{"c":185.62,"h":185.62,"l":185.61,"n":13,"o":185.61,"t":"2026-10-22T19:55:00Z","v":491,"vw":185.615595},{"c":185.72,"h":185.72,"l":185.72,"n":7,"o":185.72,"t":"2026-10-22T20:00:00Z","v":270,"vw":185.72}],"history":[{"c":142.06,"h":142.3847,"l":141.4,"n":405,"o":142.24,"t":"2024-10-21T04:00:00Z","v":19124,"vw":141.878805},{"c":141.95,"h":142.18,"l":141.44,"n":309,"o":141.44,"t":"2024-10-22T04:00:00Z","v":11400,"vw":141.762389},{"c":140.68,"h":141.56,"l":139.925,"n":458,"o":141.35,"t":"2024-10-23T04:00:00Z","v":12642,"vw":140.939677},{"c":141.0321,"h":141.14,"l":140.5,"n":395,"o":141.12,"t":"2024-10-24T04:00:00Z","v":14910,"vw":140.924705},{"c":140.94,"h":142.2101,"l":140.82,"n":290,"o":141.53,"t":"2024-10-25T04:00:00Z","v":18267,"vw":141.776394},{"c":141.4,"h":141.82,"l":141.39,"n":406,"o":141.78,"t":"2024-10-28T04:00:00Z","v":17468,"vw":141.576788},{"c":141.63,"h":141.9,"l":141.13,"n":322,"o":141.13,"t":"2024-10-29T04:00:00Z","v":20359,"vw":141.650244},{"c":141.32,"h":142.075,"l":141.19,"n":550,"o":141.42,"t":"2024-10-30T04:00:00Z","v":33932,"vw":141.599972},{"c":138.6,"h":140.44,"l":138.6,"n":586,"o":140.44,"t":"2024-10-31T04:00:00Z","v":31732,"vw":139.313082},{"c":139.24,"h":140.28,"l":139.095,"n":513,"o":139.35,"t":"2024-11-01T04:00:00Z","v":23511,"vw":139.752384},{"c":138.81,"h":139.495,"l":138.475,"n":861,"o":139.09,"t":"2024-11-04T05:00:00Z","v":56435,"vw":139.051796},{"c":140.57,"h":140.57,"l":139.0321,"n":383,"o":139.23,"t":"2024-11-05T05:00:00Z","v":22373,"vw":140.132826},{"c":144.41,"h":144.41,"l":142.97,"n":872,"o":143.94,"t":"2024-11-06T05:00:00Z","v":68979,"vw":143.768345},{"c":145.49,"h":145.71,"l":144.9458,"n":624,"o":144.99,"t":"2024-11-07T05:00:00Z","v":34703,"vw":145.247339},{"c":146.1,"h":146.44,"l":145.64,"n":590,"o":145.64,"t":"2024-11-08T05:00:00Z","v":35954,"vw":146.027918},{"c":146.3775,"h":146.7599,"l":146.0955,"n":811,"o":146.73,"t":"2024-11-11T05:00:00Z","v":64252,"vw":146.532789},{"c":146.02,"h":146.6624,"l":145.4,"n":560,"o":146.52,"t":"2024-11-12T05:00:00Z","v":37002,"vw":146.026492},{"c":146.02,"h":146.5234,"l":145.82,"n":435,"o":146.24,"t":"2024-11-13T05:00:00Z","v":24619,"vw":146.176273},{"c":145.035,"h":146.06,"l":144.9,"n":386,"o":146.06,"t":"2024-11-14T05:00:00Z","v":17463,"vw":145.395377},{"c":143.16,"h":144.29,"l":142.7159,"n":528,"o":144.26,"t":"2024-11-15T05:00:00Z","v":43079,"vw":143.246131},{"c":143.78,"h":144.0614,"l":143.08,"n":502,"o":143.12,"t":"2024-11-18T05:00:00Z","v":35736,"vw":143.636571},{"c":144.36,"h":144.48,"l":142.76,"n":388,"o":142.76,"t":"2024-11-19T05:00:00Z","v":20702,"vw":143.87675},{"c":144.48,"h":144.58,"l":143.35,"n":600,"o":144.58,"t":"2024-11-20T05:00:00Z","v":42902,"vw":143.911526},{"c":145.45,"h":145.69,"l":144.06,"n":410,"o":145.32,"t":"2024-11-21T05:00:00Z","v":22532,"vw":145.173738},{"c":146.09,"h":146.125,"l":145.42,"n":336,"o":145.42,"t":"2024-11-22T05:00:00Z","v":14997,"vw":145.885957},{"c":146.67,"h":147.4,"l":146.3651,"n":814,"o":147.2,"t":"2024-11-25T05:00:00Z","v":39949,"vw":146.842658},{"c":147.36,"h":147.41,"l":146.7025,"n":383,"o":146.95,"t":"2024-11-26T05:00:00Z","v":32837,"vw":147.059651},{"c":146.8044,"h":147.35,"l":146.43,"n":365,"o":147.35,"t":"2024-11-27T05:00:00Z","v":17315,"vw":146.836425},{"c":147.69,"h":147.8001,"l":147.1361,"n":272,"o":147.17,"t":"2024-11-29T05:00:00Z","v":12935,"vw":147.549264},{"c":147.93,"h":148.11,"l":147.66,"n":545,"o":147.92,"t":"2024-12-02T05:00:00Z","v":29880,"vw":147.915602},{"c":148.02,"h":148.04,"l":147.6,"n":467,"o":147.95,"t":"2024-12-03T05:00:00Z","v":22606,"vw":147.884881},{"c":149,"h":149,"l":148.4531,"n":425,"o":148.63,"t":"2024-12-04T05:00:00Z","v":21341,"vw":148.693057},{"c":148.69,"h":149.184,"l":148.67,"n":348,"o":148.99,"t":"2024-12-05T05:00:00Z","v":30879,"vw":148.932603},{"c":149.13,"h":149.28,"l":148.86,"n":423,"o":149.02,"t":"2024-12-06T05:00:00Z","v":16169,"vw":149.037249},{"c":148.1,"h":149.1,"l":148,"n":431,"o":149.1,"t":"2024-12-09T05:00:00Z","v":15455,"vw":148.514707},{"c":147.5,"h":148.37,"l":147.42,"n":348,"o":148.37,"t":"2024-12-10T05:00:00Z","v":10478,"vw":147.931494},{"c":148.73,"h":148.9752,"l":148.23,"n":348,"o":148.4,"t":"2024-12-11T05:00:00Z","v":16734,"vw":148.699335},{"c":148.02,"h":148.58,"l":148.02,"n":332,"o":148.41,"t":"2024-12-12T05:00:00Z","v":13354,"vw":148.393326},{"c":147.85,"h":148.6061,"l":147.501,"n":344,"o":148.5,"t":"2024-12-13T05:00:00Z","v":14257,"vw":148.022993},{"c":148.52,"h":148.7486,"l":148.1,"n":617,"o":148.14,"t":"2024-12-16T05:00:00Z","v":41167,"vw":148.301479},{"c":147.29,"h":147.5507,"l":147.0001,"n":466,"o":147.42,"t":"2024-12-17T05:00:00Z","v":18257,"vw":147.29564},{"c":142.67,"h":147.75,"l":142.67,"n":888,"o":147.43,"t":"2024-12-18T05:00:00Z","v":41821,"vw":145.653317},{"c":142.72,"h":144.44,"l":142.63,"n":867,"o":144.18,"t":"2024-12-19T05:00:00Z","v":85668,"vw":143.31918},{"c":144.27,"h":145.37,"l":141.7901,"n":697,"o":142.14,"t":"2024-12-20T05:00:00Z","v":38051,"vw":143.910075},{"c":145.11,"h":145.205,"l":143.572,"n":643,"o":144.45,"t":"2024-12-23T05:00:00Z","v":27071,"vw":144.453911},{"c":146.72,"h":146.72,"l":145.41,"n":308,"o":145.55,"t":"2024-12-24T05:00:00Z","v":17185,"vw":146.080753},{"c":146.76,"h":146.95,"l":145.99,"n":388,"o":146.18,"t":"2024-12-26T05:00:00Z","v":11506,"vw":146.586097},{"c":145.0703,"h":145.91,"l":144.29,"n":701,"o":145.77,"t":"2024-12-27T05:00:00Z","v":44186,"vw":144.947309},{"c":143.64,"h":144.37,"l":142.73,"n":526,"o":143.5,"t":"2024-12-30T05:00:00Z","v":19889,"vw":143.498993},{"c":143.09,"h":144.12,"l":142.78,"n":435,"o":144,"t":"2024-12-31T05:00:00Z","v":21581,"vw":143.513848},{"c":142.6836,"h":144.2571,"l":141.91,"n":533,"o":143.84,"t":"2025-01-02T05:00:00Z","v":23475,"vw":143.036234},{"c":144.65,"h":144.686,"l":143.33,"n":504,"o":143.63,"t":"2025-01-03T05:00:00Z","v":147593,"vw":144.209421},{"c":145.49,"h":146.53,"l":145.21,"n":779,"o":145.72,"t":"2025-01-06T05:00:00Z","v":76802,"vw":146.063458},{"c":143.84,"h":145.9,"l":143.5573,"n":594,"o":145.87,"t":"2025-01-07T05:00:00Z","v":31828,"vw":144.685375},{"c":144.01,"h":144.22,"l":142.97,"n":442,"o":143.94,"t":"2025-01-08T05:00:00Z","v":31756,"vw":143.787012},{"c":141.91,"h":143.2,"l":141.4206,"n":652,"o":143.2,"t":"2025-01-10T05:00:00Z","v":30493,"vw":142.015409},{"c":142.07,"h":142.1799,"l":140.54,"n":575,"o":140.69,"t":"2025-01-13T05:00:00Z","v":28135,"vw":141.363152},{"c":142.37,"h":142.94,"l":141.5607,"n":629,"o":142.77,"t":"2025-01-14T05:00:00Z","v":32987,"vw":142.43636},{"c":144.97,"h":145.24,"l":144.2601,"n":379,"o":144.61,"t":"2025-01-15T05:00:00Z","v":21652,"vw":144.875904},{"c":144.85,"h":145.4132,"l":144.63,"n":442,"o":145.26,"t":"2025-01-16T05:00:00Z","v":26675,"vw":145.109376},{"c":146.25,"h":146.7169,"l":145.96,"n":434,"o":146.37,"t":"2025-01-17T05:00:00Z","v":36291,"vw":146.408491},{"c":147.55,"h":147.67,"l":146.8184,"n":755,"o":147.05,"t":"2025-01-21T05:00:00Z","v":36395,"vw":147.300205},{"c":148.46,"h":148.8,"l":148.2958,"n":510,"o":148.36,"t":"2025-01-22T05:00:00Z","v":30710,"vw":148.616248},{"c":149.14,"h":149.18,"l":148.1981,"n":386,"o":148.37,"t":"2025-01-23T05:00:00Z","v":15315,"vw":148.5681},{"c":148.78,"h":149.4015,"l":148.58,"n":589,"o":149.36,"t":"2025-01-24T05:00:00Z","v":33025,"vw":149.046718},{"c":146.59,"h":146.7599,"l":145.44,"n":775,"o":145.44,"t":"2025-01-27T05:00:00Z","v":43737,"vw":146.130876},{"c":147.89,"h":148.1278,"l":146.2285,"n":475,"o":147.07,"t":"2025-01-28T05:00:00Z","v":17582,"vw":147.490351},{"c":147.32,"h":147.84,"l":146.69,"n":503,"o":147.84,"t":"2025-01-29T05:00:00Z","v":23041,"vw":147.330682},{"c":148.16,"h":148.5424,"l":147.1975,"n":414,"o":147.97,"t":"2025-01-30T05:00:00Z","v":20408,"vw":147.92193},{"c":147.44,"h":149.3,"l":147.29,"n":501,"o":148.88,"t":"2025-01-31T05:00:00Z","v":16640,"vw":148.404538},{"c":146.35,"h":146.91,"l":144.4997,"n":1640,"o":144.87,"t":"2025-02-03T05:00:00Z","v":210125,"vw":146.263117},{"c":147.26,"h":147.465,"l":146.42,"n":1973,"o":146.42,"t":"2025-02-04T05:00:00Z","v":497669,"vw":147.237974},{"c":147.95,"h":147.96,"l":146.6812,"n":462,"o":147.17,"t":"2025-02-05T05:00:00Z","v":40597,"vw":147.535107},{"c":148.41,"h":148.54,"l":147.54,"n":512,"o":148.54,"t":"2025-02-06T05:00:00Z","v":29226,"vw":148.252013},{"c":147.15,"h":148.85,"l":147.04,"n":527,"o":148.63,"t":"2025-02-07T05:00:00Z","v":25889,"vw":147.488824},{"c":148.03,"h":148.1428,"l":147.615,"n":374,"o":148,"t":"2025-02-10T05:00:00Z","v":12930,"vw":147.937174},{"c":148.03,"h":148.175,"l":147.37,"n":310,"o":147.37,"t":"2025-02-11T05:00:00Z","v":15024,"vw":147.910154},{"c":147.595,"h":147.8,"l":146.62,"n":465,"o":146.62,"t":"2025-02-12T05:00:00Z","v":22311,"vw":147.27697},{"c":149.06,"h":149.14,"l":147.72,"n":510,"o":147.83,"t":"2025-02-13T05:00:00Z","v":62926,"vw":148.415028},{"c":149.12,"h":149.45,"l":148.97,"n":418,"o":149.17,"t":"2025-02-14T05:00:00Z","v":17240,"vw":149.211957},{"c":149.54,"h":149.54,"l":148.891,"n":597,"o":149.4,"t":"2025-02-18T05:00:00Z","v":29124,"vw":149.239007},{"c":149.75,"h":149.87,"l":149.0104,"n":365,"o":149.36,"t":"2025-02-19T05:00:00Z","v":23883,"vw":149.454998},{"c":149,"h":149.62,"l":148.3,"n":447,"o":149.62,"t":"2025-02-20T05:00:00Z","v":17160,"vw":148.70602},{"c":146.26,"h":149.08,"l":146.25,"n":661,"o":149.08,"t":"2025-02-21T05:00:00Z","v":24608,"vw":147.17577},{"c":145.59,"h":146.99,"l":145.48,"n":585,"o":146.76,"t":"2025-02-24T05:00:00Z","v":25406,"vw":146.065906},{"c":144.74,"h":145.6787,"l":143.77,"n":430,"o":145.5,"t":"2025-02-25T05:00:00Z","v":40101,"vw":144.623401},{"c":144.88,"h":146.11,"l":144.41,"n":490,"o":145.34,"t":"2025-02-26T05:00:00Z","v":44372,"vw":145.441696},{"c":142.63,"h":145.6882,"l":142.56,"n":592,"o":145.64,"t":"2025-02-27T05:00:00Z","v":38690,"vw":143.909832},{"c":144.82,"h":144.845,"l":142.1299,"n":603,"o":142.55,"t":"2025-02-28T05:00:00Z","v":49176,"vw":142.975354},{"c":142.13,"h":145.7265,"l":141.3856,"n":809,"o":145.35,"t":"2025-03-03T05:00:00Z","v":49631,"vw":143.510137},{"c":140.51,"h":142.43,"l":139.3,"n":970,"o":141.09,"t":"2025-03-04T05:00:00Z","v":82440,"vw":140.936498},{"c":142.1,"h":142.465,"l":139.97,"n":794,"o":140.56,"t":"2025-03-05T05:00:00Z","v":40371,"vw":141.208699},{"c":139.33,"h":141.13,"l":138.83,"n":684,"o":140.13,"t":"2025-03-06T05:00:00Z","v":37181,"vw":139.618312},{"c":140.15,"h":140.37,"l":137.6433,"n":749,"o":139.03,"t":"2025-03-07T05:00:00Z","v":46251,"vw":138.787415},{"c":136.2,"h":138.388,"l":135,"n":1222,"o":138.06,"t":"2025-03-10T04:00:00Z","v":209477,"vw":137.274758},{"c":135.3,"h":136.6881,"l":134.3,"n":942,"o":135.97,"t":"2025-03-11T04:00:00Z","v":79633,"vw":135.629938},{"c":136.05,"h":136.945,"l":135.0239,"n":551,"o":136.82,"t":"2025-03-12T04:00:00Z","v":30956,"vw":136.250151},{"c":134.05,"h":135.85,"l":133.6299,"n":650,"o":135.85,"t":"2025-03-13T04:00:00Z","v":30735,"vw":134.489259},{"c":136.97,"h":137.07,"l":135.32,"n":509,"o":135.35,"t":"2025-03-14T04:00:00Z","v":22746,"vw":136.145542},{"c":138.04,"h":138.6794,"l":136.92,"n":574,"o":136.92,"t":"2025-03-17T04:00:00Z","v":19929,"vw":137.879708},{"c":136.17,"h":137.1,"l":135.88,"n":471,"o":137.07,"t":"2025-03-18T04:00:00Z","v":22935,"vw":136.242333},{"c":137.72,"h":138.12,"l":136.5164,"n":385,"o":136.6,"t":"2025-03-19T04:00:00Z","v":13858,"vw":137.48346},{"c":137.5265,"h":138.6128,"l":136.84,"n":470,"o":136.84,"t":"2025-03-20T04:00:00Z","v":21040,"vw":137.872754},{"c":137.45,"h":137.53,"l":136.21,"n":377,"o":136.38,"t":"2025-03-21T04:00:00Z","v":34278,"vw":136.786154},{"c":140.02,"h":140.22,"l":139.08,"n":536,"o":139.08,"t":"2025-03-24T04:00:00Z","v":30804,"vw":139.78989},{"c":140.35,"h":140.4527,"l":139.9753,"n":350,"o":140.39,"t":"2025-03-25T04:00:00Z","v":23480,"vw":140.188295},{"c":138.71,"h":140.4373,"l":138.28,"n":801,"o":140.16,"t":"2025-03-26T04:00:00Z","v":27945,"vw":139.076607},{"c":138.04,"h":139.016,"l":137.71,"n":379,"o":138.27,"t":"2025-03-27T04:00:00Z","v":21000,"vw":138.494691},{"c":135.4,"h":137.7348,"l":135.155,"n":375,"o":137.64,"t":"2025-03-28T04:00:00Z","v":13433,"vw":135.912034},{"c":136.1,"h":136.21,"l":133.13,"n":601,"o":133.77,"t":"2025-03-31T04:00:00Z","v":41263,"vw":134.697026},{"c":136.58,"h":136.95,"l":135.2185,"n":375,"o":135.61,"t":"2025-04-01T04:00:00Z","v":85169,"vw":135.905149},{"c":137.62,"h":138.105,"l":135.17,"n":318,"o":135.17,"t":"2025-04-02T04:00:00Z","v":14283,"vw":137.010556},{"c":130.68,"h":133.45,"l":130.64,"n":1178,"o":132.55,"t":"2025-04-03T04:00:00Z","v":71350,"vw":131.978962},{"c":123.03,"h":127.6107,"l":122.885,"n":1812,"o":127.2,"t":"2025-04-04T04:00:00Z","v":138242,"vw":125.130873},{"c":122.72,"h":126.81,"l":116.9901,"n":1453,"o":118.75,"t":"2025-04-07T04:00:00Z","v":119398,"vw":120.879193},{"c":120.9,"h":127.66,"l":119.01,"n":1473,"o":127.05,"t":"2025-04-08T04:00:00Z","v":98867,"vw":124.837932},{"c":132.06,"h":132.65,"l":119.78,"n":1162,"o":119.78,"t":"2025-04-09T04:00:00Z","v":103711,"vw":126.034261},{"c":127.59,"h":129.48,"l":124.4725,"n":1133,"o":129.48,"t":"2025-04-10T04:00:00Z","v":50570,"vw":127.732656},{"c":129.88,"h":130.2153,"l":126.6975,"n":566,"o":127.25,"t":"2025-04-11T04:00:00Z","v":37682,"vw":128.643235},{"c":130.91,"h":132.34,"l":129.88,"n":551,"o":132.34,"t":"2025-04-14T04:00:00Z","v":28284,"vw":131.284459},{"c":130.77,"h":131.79,"l":130.5457,"n":457,"o":131,"t":"2025-04-15T04:00:00Z","v":25788,"vw":131.224531},{"c":127.95,"h":130.09,"l":126.756,"n":716,"o":129.18,"t":"2025-04-16T04:00:00Z","v":35136,"vw":128.349152},{"c":128.18,"h":129.21,"l":127.81,"n":504,"o":128.43,"t":"2025-04-17T04:00:00Z","v":27315,"vw":128.500075},{"c":125.11,"h":126.94,"l":123.77,"n":920,"o":126.94,"t":"2025-04-21T04:00:00Z","v":48639,"vw":125.238721},{"c":128.26,"h":128.6493,"l":126.34,"n":707,"o":126.42,"t":"2025-04-22T04:00:00Z","v":65964,"vw":127.259513},{"c":130.42,"h":132.5611,"l":130.1,"n":513,"o":131.63,"t":"2025-04-23T04:00:00Z","v":74045,"vw":131.134022},{"c":133.15,"h":133.36,"l":130.44,"n":858,"o":130.75,"t":"2025-04-24T04:00:00Z","v":33627,"vw":132.326677},{"c":134.17,"h":134.18,"l":132.748,"n":409,"o":133.09,"t":"2025-04-25T04:00:00Z","v":24736,"vw":133.386727},{"c":134.26,"h":134.75,"l":133.04,"n":422,"o":134.43,"t":"2025-04-28T04:00:00Z","v":19063,"vw":133.93687},{"c":135.06,"h":135.28,"l":133.76,"n":374,"o":133.76,"t":"2025-04-29T04:00:00Z","v":24019,"vw":134.691519},{"c":134.99,"h":135.24,"l":131.925,"n":449,"o":133.23,"t":"2025-04-30T04:00:00Z","v":27514,"vw":133.983834},{"c":135.96,"h":137.4,"l":135.96,"n":451,"o":136.38,"t":"2025-05-01T04:00:00Z","v":21829,"vw":136.756975},{"c":138.15,"h":138.38,"l":137.05,"n":465,"o":137.6,"t":"2025-05-02T04:00:00Z","v":43889,"vw":138.14146},{"c":137.36,"h":138.01,"l":136.97,"n":390,"o":137.01,"t":"2025-05-05T04:00:00Z","v":16022,"vw":137.568871},{"c":136.18,"h":137.0169,"l":135.8913,"n":346,"o":136.06,"t":"2025-05-06T04:00:00Z","v":16433,"vw":136.456612},{"c":136.86,"h":137.29,"l":135.94,"n":413,"o":136.57,"t":"2025-05-07T04:00:00Z","v":22599,"vw":136.520929},{"c":137.75,"h":139.0907,"l":137.0631,"n":602,"o":137.89,"t":"2025-05-08T04:00:00Z","v":146411,"vw":138.483922},{"c":137.68,"h":138.4258,"l":137.33,"n":459,"o":138.31,"t":"2025-05-09T04:00:00Z","v":16655,"vw":137.785987},{"c":142.24,"h":142.24,"l":140.976,"n":614,"o":142,"t":"2025-05-12T04:00:00Z","v":44004,"vw":141.749288},{"c":143.26,"h":143.7074,"l":142.3196,"n":611,"o":142.49,"t":"2025-05-13T04:00:00Z","v":27810,"vw":143.241254},{"c":143.4,"h":143.6,"l":143.06,"n":333,"o":143.41,"t":"2025-05-14T04:00:00Z","v":25839,"vw":143.367884},{"c":144.06,"h":144.0837,"l":142.7905,"n":354,"o":142.99,"t":"2025-05-15T04:00:00Z","v":17788,"vw":143.609799},{"c":145.01,"h":145.01,"l":143.9,"n":499,"o":144.27,"t":"2025-05-16T04:00:00Z","v":24647,"vw":144.472329},{"c":145.06,"h":145.2,"l":143.18,"n":850,"o":143.37,"t":"2025-05-19T04:00:00Z","v":44044,"vw":144.721962},{"c":144.57,"h":144.89,"l":144,"n":401,"o":144.74,"t":"2025-05-20T04:00:00Z","v":19121,"vw":144.570716},{"c":142.05,"h":144.39,"l":141.97,"n":577,"o":143.58,"t":"2025-05-21T04:00:00Z","v":24584,"vw":143.147545},{"c":142.07,"h":143,"l":141.87,"n":431,"o":142.05,"t":"2025-05-22T04:00:00Z","v":18180,"vw":142.486549},{"c":141.18,"h":141.74,"l":140.22,"n":575,"o":140.22,"t":"2025-05-23T04:00:00Z","v":17091,"vw":141.100256},{"c":144.1,"h":144.14,"l":142.5821,"n":446,"o":142.99,"t":"2025-05-27T04:00:00Z","v":65693,"vw":144.035768},{"c":143.37,"h":144.17,"l":143.3,"n":524,"o":144.17,"t":"2025-05-28T04:00:00Z","v":34306,"vw":143.852096},{"c":143.85,"h":144.71,"l":143.065,"n":524,"o":144.71,"t":"2025-05-29T04:00:00Z","v":38004,"vw":143.787178},{"c":143.68,"h":144.08,"l":142.345,"n":470,"o":143.44,"t":"2025-05-30T04:00:00Z","v":30917,"vw":143.596835},{"c":144.4,"h":144.45,"l":142.72,"n":435,"o":143.4,"t":"2025-06-02T04:00:00Z","v":16562,"vw":143.707086},{"c":145.41,"h":145.58,"l":144.3216,"n":335,"o":144.48,"t":"2025-06-03T04:00:00Z","v":14950,"vw":145.04828},{"c":145.43,"h":145.839,"l":145.38,"n":403,"o":145.74,"t":"2025-06-04T04:00:00Z","v":14851,"vw":145.628693},{"c":144.67,"h":146.14,"l":144.39,"n":352,"o":145.69,"t":"2025-06-05T04:00:00Z","v":15901,"vw":145.235806},{"c":146.25,"h":146.65,"l":145.72,"n":573,"o":146.16,"t":"2025-06-06T04:00:00Z","v":18612,"vw":146.27185},{"c":146.33,"h":146.68,"l":146.172,"n":394,"o":146.37,"t":"2025-06-09T04:00:00Z","v":19332,"vw":146.476963},{"c":147.12,"h":147.12,"l":146.385,"n":323,"o":146.41,"t":"2025-06-10T04:00:00Z","v":11865,"vw":146.792167},{"c":146.69,"h":147.64,"l":146.41,"n":397,"o":147.48,"t":"2025-06-11T04:00:00Z","v":18818,"vw":147.096377},{"c":147.14,"h":147.17,"l":146.21,"n":429,"o":146.21,"t":"2025-06-12T04:00:00Z","v":28151,"vw":146.93735},{"c":145.5,"h":146.71,"l":145.21,"n":606,"o":145.76,"t":"2025-06-13T04:00:00Z","v":21786,"vw":145.865262},{"c":146.59,"h":146.94,"l":146.12,"n":483,"o":146.12,"t":"2025-06-16T04:00:00Z","v":18767,"vw":146.572122},{"c":145.37,"h":146.2431,"l":145.3,"n":285,"o":146,"t":"2025-06-17T04:00:00Z","v":13224,"vw":145.731318},{"c":145.44,"h":146.2478,"l":145.36,"n":373,"o":145.67,"t":"2025-06-18T04:00:00Z","v":15592,"vw":145.925392},{"c":145.12,"h":146.3099,"l":144.8201,"n":367,"o":146.05,"t":"2025-06-20T04:00:00Z","v":21828,"vw":145.469563},{"c":146.47,"h":146.47,"l":144.4899,"n":465,"o":145.07,"t":"2025-06-23T04:00:00Z","v":20094,"vw":145.453249},{"c":148.19,"h":148.3216,"l":147.3,"n":405,"o":147.55,"t":"2025-06-24T04:00:00Z","v":18118,"vw":148.108156},{"c":148.025,"h":148.4696,"l":147.9175,"n":341,"o":148.39,"t":"2025-06-25T04:00:00Z","v":12054,"vw":148.106691},{"c":149.24,"h":149.265,"l":148.52,"n":291,"o":148.67,"t":"2025-06-26T04:00:00Z","v":19429,"vw":148.884917},{"c":150.024,"h":150.38,"l":149.38,"n":429,"o":149.48,"t":"2025-06-27T04:00:00Z","v":21735,"vw":149.855688},{"c":150.874,"h":151,"l":150.18,"n":440,"o":150.53,"t":"2025-06-30T04:00:00Z","v":128477,"vw":150.53484},{"c":150.745,"h":151.03,"l":150.198,"n":2858,"o":150.43,"t":"2025-07-01T04:00:00Z","v":249457,"vw":150.728986},{"c":151.46,"h":151.51,"l":150.57,"n":463,"o":150.57,"t":"2025-07-02T04:00:00Z","v":59123,"vw":151.184168},{"c":152.69,"h":152.8504,"l":152.12,"n":466,"o":152.13,"t":"2025-07-03T04:00:00Z","v":12993,"vw":152.473913},{"c":151.67,"h":152.3898,"l":151.29,"n":621,"o":152.31,"t":"2025-07-07T04:00:00Z","v":27173,"vw":151.839974},{"c":151.56,"h":151.92,"l":151.45,"n":410,"o":151.83,"t":"2025-07-08T04:00:00Z","v":36817,"vw":151.746949},{"c":152.48,"h":152.5584,"l":151.9,"n":355,"o":152.12,"t":"2025-07-09T04:00:00Z","v":18140,"vw":152.14481},{"c":152.84,"h":153.13,"l":152.1833,"n":478,"o":152.52,"t":"2025-07-10T04:00:00Z","v":30209,"vw":152.799548},{"c":152.25,"h":152.55,"l":151.9,"n":428,"o":152.13,"t":"2025-07-11T04:00:00Z","v":27365,"vw":152.330092},{"c":152.5,"h":152.67,"l":151.94,"n":434,"o":151.98,"t":"2025-07-14T04:00:00Z","v":36918,"vw":152.148039},{"c":151.93,"h":153.33,"l":151.93,"n":319,"o":153.33,"t":"2025-07-15T04:00:00Z","v":18156,"vw":152.484977},{"c":152.41,"h":152.45,"l":150.9027,"n":343,"o":152.27,"t":"2025-07-16T04:00:00Z","v":17092,"vw":151.941187},{"c":153.31,"h":153.4697,"l":152.5628,"n":370,"o":152.5628,"t":"2025-07-17T04:00:00Z","v":17953,"vw":153.220753},{"c":153.282,"h":153.78,"l":152.9701,"n":498,"o":153.78,"t":"2025-07-18T04:00:00Z","v":34834,"vw":153.269827},{"c":153.39,"h":154.18,"l":153.39,"n":558,"o":153.44,"t":"2025-07-21T04:00:00Z","v":28418,"vw":154.015939},{"c":153.56,"h":153.72,"l":153.06,"n":343,"o":153.61,"t":"2025-07-22T04:00:00Z","v":15679,"vw":153.455419},{"c":154.76,"h":154.76,"l":153.88,"n":416,"o":154.1,"t":"2025-07-23T04:00:00Z","v":21997,"vw":154.482935},{"c":154.76,"h":155.15,"l":154.76,"n":394,"o":154.99,"t":"2025-07-24T04:00:00Z","v":18431,"vw":154.952007},{"c":155.4764,"h":155.61,"l":155,"n":318,"o":155.1,"t":"2025-07-25T04:00:00Z","v":9398,"vw":155.327528},{"c":155.47,"h":155.7575,"l":155.2167,"n":519,"o":155.73,"t":"2025-07-28T04:00:00Z","v":16345,"vw":155.534259},{"c":155.08,"h":155.8699,"l":154.89,"n":345,"o":155.81,"t":"2025-07-29T04:00:00Z","v":23462,"vw":155.329632},{"c":154.84,"h":155.6526,"l":154.289,"n":337,"o":155.38,"t":"2025-07-30T04:00:00Z","v":17270,"vw":155.150895},{"c":154.37,"h":156.17,"l":154.1605,"n":418,"o":156.1,"t":"2025-07-31T04:00:00Z","v":17147,"vw":155.185311},{"c":151.74,"h":152.68,"l":151.09,"n":797,"o":152.68,"t":"2025-08-01T04:00:00Z","v":36639,"vw":151.872846},{"c":153.98,"h":153.98,"l":152.79,"n":445,"o":152.79,"t":"2025-08-04T04:00:00Z","v":19453,"vw":153.580799},{"c":153.3162,"h":154.3399,"l":152.99,"n":362,"o":154.2,"t":"2025-08-05T04:00:00Z","v":11438,"vw":153.556554},{"c":154.31,"h":154.4347,"l":153.34,"n":300,"o":153.62,"t":"2025-08-06T04:00:00Z","v":11235,"vw":154.146302},{"c":154.28,"h":155.4999,"l":153.4956,"n":353,"o":155.23,"t":"2025-08-07T04:00:00Z","v":23326,"vw":154.687754},{"c":155.284,"h":155.44,"l":154.62,"n":323,"o":154.62,"t":"2025-08-08T04:00:00Z","v":10405,"vw":155.128082},{"c":154.99,"h":155.68,"l":154.7104,"n":428,"o":155.3,"t":"2025-08-11T04:00:00Z","v":13886,"vw":155.28084},{"c":156.79,"h":156.79,"l":155.5718,"n":422,"o":155.888,"t":"2025-08-12T04:00:00Z","v":17078,"vw":156.40739},{"c":157.45,"h":157.54,"l":156.87,"n":519,"o":157.24,"t":"2025-08-13T04:00:00Z","v":31767,"vw":157.078083},{"c":157.31,"h":157.39,"l":156.74,"n":334,"o":156.74,"t":"2025-08-14T04:00:00Z","v":11726,"vw":157.14946},{"c":156.86,"h":157.56,"l":156.8308,"n":483,"o":157.56,"t":"2025-08-15T04:00:00Z","v":26271,"vw":157.123225},{"c":156.93,"h":156.99,"l":156.6977,"n":371,"o":156.89,"t":"2025-08-18T04:00:00Z","v":19974,"vw":156.878757},{"c":155.97,"h":157.1,"l":155.7847,"n":362,"o":156.81,"t":"2025-08-19T04:00:00Z","v":20798,"vw":156.293003},{"c":155.57,"h":156.02,"l":154.43,"n":377,"o":156.02,"t":"2025-08-20T04:00:00Z","v":8546,"vw":155.371915},{"c":155.04,"h":155.56,"l":154.72,"n":482,"o":155.26,"t":"2025-08-21T04:00:00Z","v":27763,"vw":155.186568},{"c":157.57,"h":157.8499,"l":155.5,"n":391,"o":155.5,"t":"2025-08-22T04:00:00Z","v":14037,"vw":157.283029},{"c":156.82,"h":157.48,"l":156.82,"n":479,"o":157.19,"t":"2025-08-25T04:00:00Z","v":18075,"vw":157.111486},{"c":157.5473,"h":157.55,"l":156.72,"n":339,"o":156.72,"t":"2025-08-26T04:00:00Z","v":11173,"vw":157.155903},{"c":157.88,"h":158.065,"l":157.3,"n":284,"o":157.3,"t":"2025-08-27T04:00:00Z","v":8224,"vw":157.760463},{"c":158.44,"h":158.57,"l":157.83,"n":467,"o":158.02,"t":"2025-08-28T04:00:00Z","v":22405,"vw":158.318266},{"c":157.49,"h":158.19,"l":157.1238,"n":506,"o":158.19,"t":"2025-08-29T04:00:00Z","v":12655,"vw":157.406621},{"c":156.48,"h":156.48,"l":155.11,"n":818,"o":155.69,"t":"2025-09-02T04:00:00Z","v":30589,"vw":155.776317},{"c":157.16,"h":157.2841,"l":156.416,"n":493,"o":157.02,"t":"2025-09-03T04:00:00Z","v":19233,"vw":156.825792},{"c":158.54,"h":158.54,"l":157.16,"n":464,"o":157.3,"t":"2025-09-04T04:00:00Z","v":15341,"vw":157.87342},{"c":158.19,"h":159.3675,"l":157.35,"n":371,"o":159.18,"t":"2025-09-05T04:00:00Z","v":11001,"vw":158.219711},{"c":158.6,"h":158.7,"l":158.2475,"n":433,"o":158.41,"t":"2025-09-08T04:00:00Z","v":16960,"vw":158.458998},{"c":158.89,"h":158.93,"l":158.18,"n":299,"o":158.74,"t":"2025-09-09T04:00:00Z","v":16717,"vw":158.624783},{"c":159.35,"h":159.8694,"l":158.96,"n":372,"o":159.72,"t":"2025-09-10T04:00:00Z","v":19136,"vw":159.412122},{"c":160.66,"h":160.81,"l":159.6654,"n":395,"o":159.69,"t":"2025-09-11T04:00:00Z","v":22601,"vw":160.304952},{"c":160.5,"h":160.849,"l":160.5,"n":390,"o":160.77,"t":"2025-09-12T04:00:00Z","v":11643,"vw":160.680774},{"c":161.285,"h":161.367,"l":160.95,"n":451,"o":160.95,"t":"2025-09-15T04:00:00Z","v":14677,"vw":161.15863},{"c":160.64,"h":160.97,"l":160.5201,"n":543,"o":160.97,"t":"2025-09-16T04:00:00Z","v":27554,"vw":160.717795},{"c":160.5,"h":161.197,"l":159.6001,"n":445,"o":160.87,"t":"2025-09-17T04:00:00Z","v":25024,"vw":160.312518},{"c":161.39,"h":161.943,"l":160.97,"n":552,"o":161.35,"t":"2025-09-18T04:00:00Z","v":26928,"vw":161.622837},{"c":162.08,"h":162.26,"l":161.3045,"n":489,"o":162.04,"t":"2025-09-19T04:00:00Z","v":29903,"vw":161.821531},{"c":162.82,"h":162.916,"l":161.82,"n":529,"o":161.82,"t":"2025-09-22T04:00:00Z","v":12481,"vw":162.281014},{"c":161.922,"h":162.905,"l":161.6939,"n":473,"o":162.9,"t":"2025-09-23T04:00:00Z","v":28494,"vw":162.317147},{"c":161.328,"h":162.34,"l":161,"n":352,"o":162.34,"t":"2025-09-24T04:00:00Z","v":12004,"vw":161.403395},{"c":160.47,"h":160.86,"l":159.9622,"n":490,"o":160.43,"t":"2025-09-25T04:00:00Z","v":15402,"vw":160.457379},{"c":161.44,"h":161.475,"l":160.5373,"n":317,"o":160.8,"t":"2025-09-26T04:00:00Z","v":8442,"vw":161.164094},{"c":161.89,"h":162.2174,"l":161.59,"n":379,"o":162.02,"t":"2025-09-29T04:00:00Z","v":13206,"vw":161.894588},{"c":162.478,"h":162.53,"l":161.371,"n":526,"o":161.89,"t":"2025-09-30T04:00:00Z","v":26112,"vw":161.77548},{"c":163.04,"h":163.14,"l":161.69,"n":535,"o":161.69,"t":"2025-10-01T04:00:00Z","v":27412,"vw":162.49723},{"c":163.28,"h":163.58,"l":162.7462,"n":394,"o":163.58,"t":"2025-10-02T04:00:00Z","v":11611,"vw":163.14217},{"c":163.22,"h":164.11,"l":163.025,"n":385,"o":163.41,"t":"2025-10-03T04:00:00Z","v":14763,"vw":163.535632},{"c":163.824,"h":164.0504,"l":163.341,"n":481,"o":164.04,"t":"2025-10-06T04:00:00Z","v":13120,"vw":163.833819},{"c":163.127,"h":164.11,"l":162.7701,"n":412,"o":164.11,"t":"2025-10-07T04:00:00Z","v":16333,"vw":163.476033},{"c":164.15,"h":164.18,"l":163.34,"n":359,"o":163.55,"t":"2025-10-08T04:00:00Z","v":21157,"vw":163.821514},{"c":163.58,"h":164.26,"l":163.325,"n":425,"o":164.26,"t":"2025-10-09T04:00:00Z","v":15371,"vw":163.663362},{"c":159.2992,"h":164.27,"l":159.235,"n":1251,"o":163.9,"t":"2025-10-10T04:00:00Z","v":82022,"vw":162.843348},{"c":161.72,"h":161.965,"l":161.02,"n":597,"o":161.02,"t":"2025-10-13T04:00:00Z","v":26618,"vw":161.533516},{"c":161.69,"h":162.455,"l":159.47,"n":596,"o":160.22,"t":"2025-10-14T04:00:00Z","v":35395,"vw":161.040786},{"c":162.32,"h":163.41,"l":161.2394,"n":486,"o":162.87,"t":"2025-10-15T04:00:00Z","v":20126,"vw":162.617323},{"c":161.0768,"h":163.0499,"l":160.77,"n":461,"o":162.67,"t":"2025-10-16T04:00:00Z","v":24263,"vw":162.251072},{"c":161.99,"h":162.24,"l":160.74,"n":412,"o":160.74,"t":"2025-10-17T04:00:00Z","v":16892,"vw":161.523748},{"c":163.78,"h":163.93,"l":162.62,"n":628,"o":162.62,"t":"2025-10-20T04:00:00Z","v":29678,"vw":163.556773},{"c":163.77,"h":164.0999,"l":163.4987,"n":406,"o":163.56,"t":"2025-10-21T04:00:00Z","v":16744,"vw":163.831391},{"c":162.73,"h":163.909,"l":161.771,"n":435,"o":163.73,"t":"2025-10-22T04:00:00Z","v":23997,"vw":162.697897},{"c":163.8074,"h":164,"l":162.82,"n":358,"o":162.82,"t":"2025-10-23T04:00:00Z","v":14979,"vw":163.514387},{"c":165.06,"h":165.4779,"l":164.97,"n":453,"o":165.1,"t":"2025-10-24T04:00:00Z","v":15622,"vw":165.240958},{"c":167.0543,"h":167.11,"l":166.4114,"n":607,"o":166.55,"t":"2025-10-27T04:00:00Z","v":22605,"vw":166.675085},{"c":167.44,"h":167.7,"l":166.9736,"n":523,"o":167.56,"t":"2025-10-28T04:00:00Z","v":25918,"vw":167.487531},{"c":167.2,"h":167.8849,"l":166.515,"n":466,"o":167.57,"t":"2025-10-29T04:00:00Z","v":16525,"vw":167.526906},{"c":165.5967,"h":166.96,"l":165.5967,"n":505,"o":166.34,"t":"2025-10-30T04:00:00Z","v":17132,"vw":166.488473},{"c":166.15,"h":166.83,"l":165.4764,"n":369,"o":166.83,"t":"2025-10-31T04:00:00Z","v":12306,"vw":166.195382},{"c":166.3,"h":166.96,"l":165.675,"n":519,"o":166.96,"t":"2025-11-03T05:00:00Z","v":17607,"vw":166.354481},{"c":164.29,"h":165.405,"l":164.27,"n":493,"o":164.49,"t":"2025-11-04T05:00:00Z","v":29299,"vw":164.63929},{"c":165.14,"h":165.68,"l":164.12,"n":441,"o":164.12,"t":"2025-11-05T05:00:00Z","v":17209,"vw":164.533999},{"c":163.082,"h":164.8,"l":162.94,"n":584,"o":164.8,"t":"2025-11-06T05:00:00Z","v":18421,"vw":163.486525},{"c":163.44,"h":163.44,"l":161,"n":664,"o":162.41,"t":"2025-11-07T05:00:00Z","v":75974,"vw":162.20794},{"c":165.95,"h":166.135,"l":164.63,"n":647,"o":165.07,"t":"2025-11-10T05:00:00Z","v":17792,"vw":165.421844},{"c":166.1771,"h":166.4,"l":165.37,"n":405,"o":165.665,"t":"2025-11-11T05:00:00Z","v":14138,"vw":165.962498},{"c":166.2648,"h":166.8336,"l":166.065,"n":455,"o":166.72,"t":"2025-11-12T05:00:00Z","v":20981,"vw":166.429551},{"c":163.4001,"h":165.69,"l":163.23,"n":645,"o":165.69,"t":"2025-11-13T05:00:00Z","v":47349,"vw":164.260523},{"c":163.29,"h":164.289,"l":161.49,"n":606,"o":161.77,"t":"2025-11-14T05:00:00Z","v":28138,"vw":163.499325},{"c":161.6883,"h":163.8899,"l":161,"n":559,"o":162.98,"t":"2025-11-17T05:00:00Z","v":20295,"vw":162.588968},{"c":160.47,"h":161.6135,"l":159.79,"n":716,"o":160.79,"t":"2025-11-18T05:00:00Z","v":40747,"vw":160.589553},{"c":161.08,"h":162.1437,"l":160.26,"n":672,"o":160.58,"t":"2025-11-19T05:00:00Z","v":40162,"vw":160.739127},{"c":158.45,"h":164.2,"l":158.45,"n":734,"o":163.7,"t":"2025-11-20T05:00:00Z","v":32530,"vw":160.895412},{"c":160.125,"h":161.43,"l":158.2434,"n":505,"o":159.28,"t":"2025-11-21T05:00:00Z","v":34238,"vw":160.07478},{"c":162.6,"h":162.865,"l":161.09,"n":544,"o":161.09,"t":"2025-11-24T05:00:00Z","v":27769,"vw":162.42648},{"c":164.2423,"h":164.2423,"l":161.74,"n":440,"o":162.6,"t":"2025-11-25T05:00:00Z","v":49728,"vw":162.96902},{"c":165.39,"h":165.79,"l":164.834,"n":463,"o":164.97,"t":"2025-11-26T05:00:00Z","v":15086,"vw":165.368316},{"c":166.2171,"h":166.22,"l":165.69,"n":406,"o":165.69,"t":"2025-11-28T05:00:00Z","v":12151,"vw":165.956286},{"c":165.52,"h":166.2062,"l":165.02,"n":616,"o":165.02,"t":"2025-12-01T05:00:00Z","v":30689,"vw":165.709638},{"c":165.84,"h":166.355,"l":165.6338,"n":512,"o":165.94,"t":"2025-12-02T05:00:00Z","v":19686,"vw":165.940957},{"c":166.43,"h":166.62,"l":165.5,"n":459,"o":165.5,"t":"2025-12-03T05:00:00Z","v":19296,"vw":166.239959},{"c":166.64,"h":166.79,"l":166.066,"n":577,"o":166.79,"t":"2025-12-04T05:00:00Z","v":52909,"vw":166.514038},{"c":166.9,"h":167.48,"l":166.68,"n":445,"o":166.94,"t":"2025-12-05T05:00:00Z","v":38632,"vw":167.167423},{"c":166.405,"h":167.05,"l":165.9,"n":566,"o":167.05,"t":"2025-12-08T05:00:00Z","v":39280,"vw":166.403895},{"c":166.22,"h":166.83,"l":166.14,"n":408,"o":166.32,"t":"2025-12-09T05:00:00Z","v":19292,"vw":166.521511},{"c":167.44,"h":167.7215,"l":166.065,"n":477,"o":166.2,"t":"2025-12-10T05:00:00Z","v":24801,"vw":166.787591},{"c":167.79,"h":167.862,"l":166.37,"n":481,"o":166.94,"t":"2025-12-11T05:00:00Z","v":20846,"vw":167.365003},{"c":166.04,"h":167.79,"l":165.3492,"n":644,"o":167.72,"t":"2025-12-12T05:00:00Z","v":43455,"vw":166.202356},{"c":165.67,"h":166.98,"l":165.422,"n":612,"o":166.98,"t":"2025-12-15T05:00:00Z","v":49612,"vw":165.869513},{"c":164.67,"h":165.2084,"l":163.86,"n":564,"o":164.68,"t":"2025-12-16T05:00:00Z","v":43246,"vw":164.543575},{"c":162.88,"h":165.0668,"l":162.86,"n":574,"o":164.98,"t":"2025-12-17T05:00:00Z","v":24808,"vw":163.760929},{"c":164.13,"h":165.1,"l":163.87,"n":669,"o":164.52,"t":"2025-12-18T05:00:00Z","v":30085,"vw":164.505687},{"c":165.7,"h":165.75,"l":164.69,"n":566,"o":164.74,"t":"2025-12-19T05:00:00Z","v":44872,"vw":165.436967},{"c":166.77,"h":166.84,"l":166.29,"n":592,"o":166.54,"t":"2025-12-22T05:00:00Z","v":28033,"vw":166.655396},{"c":167.46,"h":167.46,"l":166.44,"n":601,"o":166.44,"t":"2025-12-23T05:00:00Z","v":26145,"vw":167.281753},{"c":167.9877,"h":168.08,"l":167.435,"n":313,"o":167.44,"t":"2025-12-24T05:00:00Z","v":22752,"vw":167.646076},{"c":167.9,"h":168.2499,"l":167.73,"n":502,"o":167.98,"t":"2025-12-26T05:00:00Z","v":22022,"vw":167.904936},{"c":167.29,"h":167.6899,"l":166.9,"n":611,"o":167.17,"t":"2025-12-29T05:00:00Z","v":28959,"vw":167.06048},{"c":167.06,"h":167.41,"l":167.05,"n":361,"o":167.11,"t":"2025-12-30T05:00:00Z","v":14931,"vw":167.273473},{"c":165.81,"h":167.1,"l":165.81,"n":532,"o":167.1,"t":"2025-12-31T05:00:00Z","v":23311,"vw":166.400592},{"c":166.25,"h":167.01,"l":165.5811,"n":842,"o":166.64,"t":"2026-01-02T05:00:00Z","v":69242,"vw":166.188833},{"c":167.4,"h":167.73,"l":166.98,"n":699,"o":166.98,"t":"2026-01-05T05:00:00Z","v":25733,"vw":167.466273},{"c":168.53,"h":168.5955,"l":167.4922,"n":646,"o":167.58,"t":"2026-01-06T05:00:00Z","v":49708,"vw":167.990238},{"c":167.99,"h":168.99,"l":167.9,"n":571,"o":168.71,"t":"2026-01-07T05:00:00Z","v":26485,"vw":168.508757},{"c":167.98,"h":168.17,"l":167.644,"n":584,"o":167.75,"t":"2026-01-08T05:00:00Z","v":32909,"vw":167.903444},{"c":168.958,"h":169.22,"l":168.14,"n":882,"o":168.28,"t":"2026-01-09T05:00:00Z","v":53362,"vw":168.994164},{"c":169.25,"h":169.4175,"l":168.29,"n":593,"o":168.29,"t":"2026-01-12T05:00:00Z","v":34708,"vw":169.095079},{"c":168.97,"h":169.49,"l":168.42,"n":628,"o":169.49,"t":"2026-01-13T05:00:00Z","v":49881,"vw":168.938936},{"c":168.16,"h":168.31,"l":167.19,"n":453,"o":168.31,"t":"2026-01-14T05:00:00Z","v":16369,"vw":167.773182},{"c":168.57,"h":169.46,"l":168.5,"n":501,"o":169.19,"t":"2026-01-15T05:00:00Z","v":23690,"vw":169.063305},{"c":168.49,"h":169.01,"l":168.25,"n":406,"o":169.01,"t":"2026-01-16T05:00:00Z","v":29517,"vw":168.763295},{"c":165.16,"h":166.8224,"l":164.93,"n":1048,"o":166.2,"t":"2026-01-20T05:00:00Z","v":57883,"vw":165.971088},{"c":167.03,"h":167.79,"l":165.52,"n":896,"o":165.81,"t":"2026-01-21T05:00:00Z","v":45425,"vw":166.476747},{"c":167.97,"h":168.43,"l":167.61,"n":592,"o":168.04,"t":"2026-01-22T05:00:00Z","v":43648,"vw":168.177535},{"c":167.9,"h":168.273,"l":167.53,"n":488,"o":167.88,"t":"2026-01-23T05:00:00Z","v":18996,"vw":167.908264},{"c":168.69,"h":168.95,"l":168.07,"n":538,"o":168.07,"t":"2026-01-26T05:00:00Z","v":17496,"vw":168.686217},{"c":169.35,"h":169.5309,"l":168.9562,"n":409,"o":169,"t":"2026-01-27T05:00:00Z","v":27589,"vw":169.317372},{"c":169.26,"h":169.715,"l":168.95,"n":519,"o":169.65,"t":"2026-01-28T05:00:00Z","v":23245,"vw":169.328188},{"c":168.91,"h":169.57,"l":166.81,"n":559,"o":169.57,"t":"2026-01-29T05:00:00Z","v":21170,"vw":168.238851},{"c":168.1,"h":168.58,"l":167.08,"n":564,"o":168.31,"t":"2026-01-30T05:00:00Z","v":28591,"vw":168.012195},{"c":168.955,"h":169.3106,"l":167.48,"n":581,"o":167.48,"t":"2026-02-02T05:00:00Z","v":36203,"vw":169.040007},{"c":167.58,"h":169.235,"l":166.2899,"n":605,"o":169.09,"t":"2026-02-03T05:00:00Z","v":28388,"vw":167.892824},{"c":166.76,"h":167.93,"l":165.74,"n":766,"o":167.89,"t":"2026-02-04T05:00:00Z","v":38963,"vw":167.006175},{"c":164.66,"h":166.085,"l":164.38,"n":713,"o":165.54,"t":"2026-02-05T05:00:00Z","v":33194,"vw":165.180036},{"c":168.06,"h":168.42,"l":165.67,"n":553,"o":165.67,"t":"2026-02-06T05:00:00Z","v":20691,"vw":167.403509},{"c":168.96,"h":169.36,"l":167.8251,"n":628,"o":167.85,"t":"2026-02-09T05:00:00Z","v":29339,"vw":168.632089},{"c":168.41,"h":169.4201,"l":168.37,"n":561,"o":169.11,"t":"2026-02-10T05:00:00Z","v":18204,"vw":168.882985},{"c":168.41,"h":169.66,"l":167.845,"n":525,"o":169.58,"t":"2026-02-11T05:00:00Z","v":17037,"vw":168.498033},{"c":165.68,"h":169.1,"l":165.56,"n":844,"o":168.91,"t":"2026-02-12T05:00:00Z","v":42956,"vw":166.815952},{"c":165.99,"h":167,"l":165.36,"n":632,"o":165.9,"t":"2026-02-13T05:00:00Z","v":21482,"vw":166.282438},{"c":166.15,"h":166.6,"l":164.63,"n":620,"o":165.53,"t":"2026-02-17T05:00:00Z","v":21310,"vw":165.799501},{"c":167.08,"h":167.775,"l":166.4799,"n":505,"o":166.51,"t":"2026-02-18T05:00:00Z","v":17699,"vw":167.102546},{"c":166.65,"h":166.87,"l":166.105,"n":469,"o":166.39,"t":"2026-02-19T05:00:00Z","v":17510,"vw":166.43725},{"c":167.6906,"h":167.83,"l":166.22,"n":563,"o":166.22,"t":"2026-02-20T05:00:00Z","v":33141,"vw":167.176947},{"c":165.91,"h":167.28,"l":165.5744,"n":731,"o":167.28,"t":"2026-02-23T05:00:00Z","v":21652,"vw":166.034686},{"c":167.23,"h":167.33,"l":165.5,"n":394,"o":165.77,"t":"2026-02-24T05:00:00Z","v":19966,"vw":166.866081},{"c":168.58,"h":168.7499,"l":167.945,"n":525,"o":168.03,"t":"2026-02-25T05:00:00Z","v":20179,"vw":168.380368},{"c":167.83,"h":168.77,"l":166.69,"n":488,"o":168.77,"t":"2026-02-26T05:00:00Z","v":14440,"vw":167.79221},{"c":167.14,"h":167.14,"l":166.15,"n":528,"o":166.16,"t":"2026-02-27T05:00:00Z","v":17751,"vw":166.559921},{"c":167.16,"h":167.6583,"l":165,"n":731,"o":165.21,"t":"2026-03-02T05:00:00Z","v":30185,"vw":166.571404},{"c":165.523,"h":166.02,"l":162.93,"n":1143,"o":164.25,"t":"2026-03-03T05:00:00Z","v":57177,"vw":164.865452},{"c":166.79,"h":167.11,"l":165.76,"n":479,"o":165.97,"t":"2026-03-04T05:00:00Z","v":21417,"vw":166.725294},{"c":165.78,"h":166.58,"l":164.6101,"n":710,"o":165.82,"t":"2026-03-05T05:00:00Z","v":28516,"vw":165.357666},{"c":163.59,"h":164.37,"l":162.96,"n":679,"o":163.69,"t":"2026-03-06T05:00:00Z","v":29125,"vw":163.702366},{"c":164.98,"h":165.04,"l":161.215,"n":849,"o":161.98,"t":"2026-03-09T04:00:00Z","v":33413,"vw":162.480356},{"c":164.6,"h":166.215,"l":164.499,"n":633,"o":164.85,"t":"2026-03-10T04:00:00Z","v":28627,"vw":165.322541},{"c":164.43,"h":164.975,"l":163.96,"n":444,"o":164.81,"t":"2026-03-11T04:00:00Z","v":16127,"vw":164.33801},{"c":161.93,"h":163.2,"l":161.882,"n":576,"o":163.17,"t":"2026-03-12T04:00:00Z","v":20219,"vw":162.650407},{"c":161,"h":163.36,"l":160.9402,"n":558,"o":162.77,"t":"2026-03-13T04:00:00Z","v":25499,"vw":161.747001},{"c":162.65,"h":163.14,"l":162.29,"n":601,"o":162.47,"t":"2026-03-16T04:00:00Z","v":25098,"vw":162.656536},{"c":162.77,"h":163.63,"l":162.745,"n":621,"o":163.14,"t":"2026-03-17T04:00:00Z","v":22515,"vw":163.087472},{"c":160.53,"h":162.3101,"l":160.53,"n":594,"o":162.08,"t":"2026-03-18T04:00:00Z","v":21135,"vw":161.717805},{"c":160.15,"h":160.785,"l":159,"n":802,"o":159.33,"t":"2026-03-19T04:00:00Z","v":41581,"vw":159.478023},{"c":157.75,"h":159.94,"l":157.11,"n":2707,"o":159.94,"t":"2026-03-20T04:00:00Z","v":244584,"vw":158.627475},{"c":159.6,"h":161.31,"l":159.35,"n":1023,"o":160,"t":"2026-03-23T04:00:00Z","v":48590,"vw":160.284043},{"c":159.06,"h":159.87,"l":158.47,"n":639,"o":158.48,"t":"2026-03-24T04:00:00Z","v":29864,"vw":159.239806},{"c":160.01,"h":160.9,"l":159.42,"n":495,"o":160.35,"t":"2026-03-25T04:00:00Z","v":25511,"vw":160.185932},{"c":157.2,"h":159.49,"l":157.1,"n":529,"o":158.73,"t":"2026-03-26T04:00:00Z","v":20386,"vw":158.230899},{"c":154.43,"h":156.434,"l":154.25,"n":960,"o":156.42,"t":"2026-03-27T04:00:00Z","v":55313,"vw":155.304262},{"c":153.86,"h":155.9723,"l":153.315,"n":799,"o":155.87,"t":"2026-03-30T04:00:00Z","v":41629,"vw":154.461387},{"c":158.45,"h":158.6099,"l":155.61,"n":899,"o":155.61,"t":"2026-03-31T04:00:00Z","v":44679,"vw":157.308972},{"c":159.65,"h":160.41,"l":159.23,"n":778,"o":159.42,"t":"2026-04-01T04:00:00Z","v":42011,"vw":159.839125},{"c":159.81,"h":160.3,"l":157.21,"n":522,"o":157.62,"t":"2026-04-02T04:00:00Z","v":25280,"vw":158.968827},{"c":160.53,"h":160.53,"l":159.9,"n":534,"o":159.9,"t":"2026-04-06T04:00:00Z","v":24887,"vw":160.264195},{"c":160.68,"h":160.68,"l":158.715,"n":739,"o":159.93,"t":"2026-04-07T04:00:00Z","v":33512,"vw":159.643889},{"c":164.68,"h":164.99,"l":163.69,"n":719,"o":164.84,"t":"2026-04-08T04:00:00Z","v":49199,"vw":164.472591},{"c":165.47,"h":165.75,"l":164.09,"n":517,"o":164.36,"t":"2026-04-09T04:00:00Z","v":20688,"vw":165.151519},{"c":165.38,"h":165.99,"l":165.14,"n":406,"o":165.99,"t":"2026-04-10T04:00:00Z","v":15707,"vw":165.59227},{"c":167.12,"h":167.12,"l":164.7675,"n":601,"o":164.84,"t":"2026-04-13T04:00:00Z","v":28305,"vw":166.033362},{"c":169.04,"h":169.08,"l":167.62,"n":572,"o":167.65,"t":"2026-04-14T04:00:00Z","v":63669,"vw":168.426789},{"c":170.37,"h":170.38,"l":169.11,"n":558,"o":169.18,"t":"2026-04-15T04:00:00Z","v":29594,"vw":169.804409},{"c":170.79,"h":170.9601,"l":170.02,"n":654,"o":170.52,"t":"2026-04-16T04:00:00Z","v":38185,"vw":170.564945},{"c":172.96,"h":173.455,"l":171.89,"n":658,"o":171.89,"t":"2026-04-17T04:00:00Z","v":24152,"vw":172.899508},{"c":172.67,"h":172.9,"l":172.01,"n":690,"o":172.5,"t":"2026-04-20T04:00:00Z","v":32672,"vw":172.521158},{"c":171.53,"h":173.3131,"l":171.38,"n":782,"o":173.09,"t":"2026-04-21T04:00:00Z","v":42216,"vw":172.298304},{"c":173.2,"h":173.2,"l":172.7,"n":486,"o":172.88,"t":"2026-04-22T04:00:00Z","v":23136,"vw":172.932522},{"c":172.49,"h":173.34,"l":171.11,"n":519,"o":172.78,"t":"2026-04-23T04:00:00Z","v":18318,"vw":172.421239},{"c":173.75,"h":173.82,"l":172.65,"n":486,"o":173.22,"t":"2026-04-24T04:00:00Z","v":17139,"vw":173.518573},{"c":174.01,"h":174.1199,"l":173.48,"n":453,"o":173.48,"t":"2026-04-27T04:00:00Z","v":14515,"vw":173.788742},{"c":173.13,"h":173.375,"l":172.64,"n":410,"o":173.37,"t":"2026-04-28T04:00:00Z","v":15422,"vw":172.950596},{"c":173,"h":173.06,"l":172.36,"n":477,"o":173.06,"t":"2026-04-29T04:00:00Z","v":19560,"vw":172.698729},{"c":174.83,"h":175.015,"l":173.0872,"n":484,"o":173.79,"t":"2026-04-30T04:00:00Z","v":16418,"vw":174.164234},{"c":175.28,"h":176.22,"l":175.28,"n":487,"o":175.46,"t":"2026-05-01T04:00:00Z","v":27464,"vw":175.647738},{"c":174.66,"h":175.69,"l":174.02,"n":666,"o":175.17,"t":"2026-05-04T04:00:00Z","v":26583,"vw":174.777703},{"c":176.065,"h":176.39,"l":175.43,"n":424,"o":175.43,"t":"2026-05-05T04:00:00Z","v":16747,"vw":175.898884},{"c":178.6504,"h":178.6504,"l":177.25,"n":642,"o":177.25,"t":"2026-05-06T04:00:00Z","v":31150,"vw":178.084902},{"c":177.75,"h":178.91,"l":177.44,"n":462,"o":178.85,"t":"2026-05-07T04:00:00Z","v":17908,"vw":178.313455},{"c":179.2,"h":179.2372,"l":178.71,"n":466,"o":178.71,"t":"2026-05-08T04:00:00Z","v":15427,"vw":179.034708},{"c":179.58,"h":179.95,"l":178.81,"n":464,"o":178.81,"t":"2026-05-11T04:00:00Z","v":11329,"vw":179.516782},{"c":179.24,"h":179.2475,"l":177.6833,"n":452,"o":179,"t":"2026-05-12T04:00:00Z","v":10335,"vw":178.459724},{"c":180.17,"h":180.485,"l":178.8,"n":371,"o":179.22,"t":"2026-05-13T04:00:00Z","v":12072,"vw":179.55858},{"c":181.44,"h":181.89,"l":180.65,"n":424,"o":180.65,"t":"2026-05-14T04:00:00Z","v":16606,"vw":181.449835},{"c":179.33,"h":180.1881,"l":179.16,"n":510,"o":180.05,"t":"2026-05-15T04:00:00Z","v":21562,"vw":179.547883},{"c":179.18,"h":179.65,"l":177.96,"n":527,"o":179.46,"t":"2026-05-18T04:00:00Z","v":15983,"vw":178.809698},{"c":178,"h":178.845,"l":177.5899,"n":404,"o":178.12,"t":"2026-05-19T04:00:00Z","v":11004,"vw":178.177673},{"c":179.95,"h":179.98,"l":178.21,"n":379,"o":178.63,"t":"2026-05-20T04:00:00Z","v":14535,"vw":179.54864},{"c":180.39,"h":180.58,"l":179.01,"n":506,"o":179.51,"t":"2026-05-21T04:00:00Z","v":23276,"vw":179.97204},{"c":181.07,"h":181.7851,"l":181.07,"n":474,"o":181.33,"t":"2026-05-22T04:00:00Z","v":16821,"vw":181.375522},{"c":182.4,"h":182.58,"l":182.02,"n":536,"o":182.23,"t":"2026-05-26T04:00:00Z","v":16033,"vw":182.31301},{"c":182.32,"h":182.67,"l":181.8535,"n":417,"o":182.67,"t":"2026-05-27T04:00:00Z","v":14046,"vw":182.264958},{"c":183.36,"h":183.5006,"l":182.2,"n":388,"o":182.2,"t":"2026-05-28T04:00:00Z","v":15278,"vw":183.265943},{"c":183.8,"h":184.17,"l":183.51,"n":501,"o":183.55,"t":"2026-05-29T04:00:00Z","v":21128,"vw":183.848577},{"c":184.35,"h":184.8199,"l":183.6,"n":624,"o":183.61,"t":"2026-06-01T04:00:00Z","v":29743,"vw":184.343049},{"c":184.8491,"h":184.9399,"l":184.2,"n":438,"o":184.3,"t":"2026-06-02T04:00:00Z","v":79875,"vw":184.684978},{"c":183.5,"h":184.64,"l":183.5,"n":411,"o":184.64,"t":"2026-06-03T04:00:00Z","v":10206,"vw":183.911149},{"c":184.36,"h":184.54,"l":183.04,"n":390,"o":183.04,"t":"2026-06-04T04:00:00Z","v":8713,"vw":183.856139},{"c":179.46,"h":183.24,"l":179.26,"n":663,"o":183.24,"t":"2026-06-05T04:00:00Z","v":15078,"vw":180.890624},{"c":179.98,"h":181.4,"l":179.75,"n":575,"o":180.77,"t":"2026-06-08T04:00:00Z","v":20809,"vw":180.637394},{"c":179.57,"h":181.3399,"l":175.91,"n":590,"o":180.9,"t":"2026-06-09T04:00:00Z","v":27785,"vw":178.63154},{"c":176.65,"h":179.79,"l":176.65,"n":632,"o":178.72,"t":"2026-06-10T04:00:00Z","v":37093,"vw":177.639287},{"c":179.79,"h":180.27,"l":177.05,"n":630,"o":177.35,"t":"2026-06-11T04:00:00Z","v":28055,"vw":178.759757},{"c":180.63,"h":181.26,"l":179.13,"n":584,"o":180.315,"t":"2026-06-12T04:00:00Z","v":20729,"vw":180.459356},{"c":183.47,"h":183.92,"l":182.99,"n":640,"o":182.99,"t":"2026-06-15T04:00:00Z","v":23608,"vw":183.461688},{"c":182.4,"h":183.6,"l":182.3,"n":434,"o":183.16,"t":"2026-06-16T04:00:00Z","v":15583,"vw":183.025951},{"c":180.17,"h":182.73,"l":180,"n":678,"o":182.66,"t":"2026-06-17T04:00:00Z","v":22429,"vw":181.692067},{"c":182.2215,"h":182.36,"l":181.38,"n":504,"o":182.36,"t":"2026-06-18T04:00:00Z","v":23157,"vw":182.015594},{"c":181.31,"h":182.675,"l":181.18,"n":660,"o":182.25,"t":"2026-06-22T04:00:00Z","v":23507,"vw":181.922688},{"c":178.89,"h":180,"l":178.52,"n":447,"o":178.69,"t":"2026-06-23T04:00:00Z","v":17436,"vw":179.111134},{"c":178.76,"h":180.2535,"l":178.18,"n":411,"o":179.15,"t":"2026-06-24T04:00:00Z","v":13261,"vw":179.210992},{"c":178.81,"h":180.21,"l":178.22,"n":451,"o":180.21,"t":"2026-06-25T04:00:00Z","v":12472,"vw":178.966165},{"c":178.39,"h":179.46,"l":177.91,"n":419,"o":177.91,"t":"2026-06-26T04:00:00Z","v":11994,"vw":178.950862},{"c":180.81,"h":180.94,"l":178.72,"n":649,"o":179.56,"t":"2026-06-29T04:00:00Z","v":22486,"vw":180.330806},{"c":182.28,"h":182.43,"l":180.71,"n":430,"o":180.71,"t":"2026-06-30T04:00:00Z","v":18766,"vw":181.89488},{"c":181.925,"h":182.8118,"l":181.23,"n":466,"o":181.6,"t":"2026-07-01T04:00:00Z","v":18220,"vw":182.203284},{"c":181.79,"h":182.59,"l":180.6169,"n":534,"o":182.41,"t":"2026-07-02T04:00:00Z","v":17114,"vw":181.282496},{"c":183.24,"h":183.45,"l":182.38,"n":564,"o":182.6,"t":"2026-07-06T04:00:00Z","v":113056,"vw":183.177502},{"c":182.23,"h":183.06,"l":181.74,"n":448,"o":183.06,"t":"2026-07-07T04:00:00Z","v":14182,"vw":182.466978},{"c":181.7435,"h":181.7435,"l":180.25,"n":507,"o":181.19,"t":"2026-07-08T04:00:00Z","v":11973,"vw":181.241835},{"c":183.17,"h":183.3499,"l":181.81,"n":517,"o":182.05,"t":"2026-07-09T04:00:00Z","v":25851,"vw":182.753327},{"c":183.9285,"h":183.96,"l":182.4,"n":464,"o":183.4,"t":"2026-07-10T04:00:00Z","v":12260,"vw":183.527265},{"c":182.5583,"h":183.71,"l":182.305,"n":496,"o":183.24,"t":"2026-07-13T04:00:00Z","v":16033,"vw":182.927238},{"c":183.16,"h":183.43,"l":182.7299,"n":347,"o":182.91,"t":"2026-07-14T04:00:00Z","v":12044,"vw":183.060105},{"c":183.7032,"h":184.03,"l":182.765,"n":544,"o":183.75,"t":"2026-07-15T04:00:00Z","v":18406,"vw":183.452993},{"c":182.93,"h":183.7899,"l":182.57,"n":375,"o":183.12,"t":"2026-07-16T04:00:00Z","v":15100,"vw":183.130011},{"c":181.15,"h":181.99,"l":180.51,"n":395,"o":180.66,"t":"2026-07-17T04:00:00Z","v":10099,"vw":181.418812},{"c":180.7275,"h":182.21,"l":180.7275,"n":379,"o":182.1233,"t":"2026-07-20T04:00:00Z","v":7567,"vw":181.430152},{"c":182.2745,"h":182.35,"l":181.24,"n":357,"o":181.84,"t":"2026-07-21T04:00:00Z","v":17152,"vw":182.074872},{"c":181.95,"h":182.54,"l":181.92,"n":318,"o":181.92,"t":"2026-07-22T04:00:00Z","v":11154,"vw":182.242006},{"c":179.78,"h":180.44,"l":179.2799,"n":475,"o":180.03,"t":"2026-07-23T04:00:00Z","v":16169,"vw":179.687594},{"c":180,"h":181.06,"l":179.745,"n":432,"o":180,"t":"2026-07-24T04:00:00Z","v":9240,"vw":180.206812},{"c":180.1103,"h":181.67,"l":179.37,"n":638,"o":181.38,"t":"2026-07-27T04:00:00Z","v":32788,"vw":180.317592},{"c":180.6416,"h":181.08,"l":179.52,"n":443,"o":180.12,"t":"2026-07-28T04:00:00Z","v":57035,"vw":179.922652},{"c":177.855,"h":180.96,"l":177.855,"n":564,"o":180.28,"t":"2026-07-29T04:00:00Z","v":24464,"vw":179.171585},{"c":180.6,"h":180.84,"l":179.13,"n":355,"o":179.35,"t":"2026-07-30T04:00:00Z","v":10574,"vw":180.02515},{"c":181.8,"h":182.16,"l":180.53,"n":426,"o":181.5,"t":"2026-07-31T04:00:00Z","v":155022,"vw":180.711802},{"c":184.56,"h":184.71,"l":182.31,"n":662,"o":182.54,"t":"2026-08-03T04:00:00Z","v":26976,"vw":184.185351},{"c":187.89,"h":188.365,"l":185.275,"n":656,"o":185.35,"t":"2026-08-04T04:00:00Z","v":204737,"vw":188.194561},{"c":187.45,"h":189.045,"l":187.42,"n":503,"o":188.85,"t":"2026-08-05T04:00:00Z","v":17996,"vw":188.25395},{"c":187.12,"h":187.92,"l":186.9862,"n":391,"o":187.56,"t":"2026-08-06T04:00:00Z","v":19785,"vw":187.728955},{"c":188.55,"h":188.55,"l":187.67,"n":449,"o":187.92,"t":"2026-08-07T04:00:00Z","v":12094,"vw":188.165783},{"c":188.2383,"h":188.7322,"l":188.23,"n":607,"o":188.31,"t":"2026-08-10T04:00:00Z","v":21031,"vw":188.388728},{"c":187.79,"h":188.86,"l":187.7185,"n":476,"o":188.86,"t":"2026-08-11T04:00:00Z","v":16771,"vw":188.140437},{"c":188.44,"h":188.8565,"l":188.21,"n":441,"o":188.8,"t":"2026-08-12T04:00:00Z","v":17080,"vw":188.464514},{"c":189.65,"h":189.95,"l":188.99,"n":460,"o":188.99,"t":"2026-08-13T04:00:00Z","v":15414,"vw":189.351536},{"c":189.2757,"h":189.68,"l":189.185,"n":384,"o":189.68,"t":"2026-08-14T04:00:00Z","v":4912,"vw":189.355527},{"c":188.5,"h":189.19,"l":188.41,"n":525,"o":189.17,"t":"2026-08-17T04:00:00Z","v":17361,"vw":188.926134},{"c":187.06,"h":187.5197,"l":187.01,"n":377,"o":187.45,"t":"2026-08-18T04:00:00Z","v":12122,"vw":187.326912},{"c":187.42,"h":188.06,"l":187.42,"n":403,"o":187.82,"t":"2026-08-19T04:00:00Z","v":11892,"vw":187.731218},{"c":185.81,"h":187.12,"l":185.8,"n":574,"o":186.82,"t":"2026-08-20T04:00:00Z","v":31817,"vw":186.370718},{"c":186.769,"h":187.09,"l":186.3347,"n":395,"o":186.82,"t":"2026-08-21T04:00:00Z","v":11656,"vw":186.69198},{"c":186.07,"h":186.43,"l":186.005,"n":470,"o":186.36,"t":"2026-08-24T04:00:00Z","v":10901,"vw":186.224862},{"c":186.686,"h":186.82,"l":186.25,"n":353,"o":186.8,"t":"2026-08-25T04:00:00Z","v":13733,"vw":186.474893},{"c":186.58,"h":186.965,"l":186.2472,"n":359,"o":186.3,"t":"2026-08-26T04:00:00Z","v":9400,"vw":186.571069},{"c":187.97,"h":188.17,"l":186.97,"n":394,"o":187.15,"t":"2026-08-27T04:00:00Z","v":10721,"vw":187.597133},{"c":187.4896,"h":188.89,"l":187.25,"n":447,"o":188.13,"t":"2026-08-28T04:00:00Z","v":12583,"vw":187.812713},{"c":186.84,"h":187.07,"l":186.4672,"n":464,"o":187.07,"t":"2026-08-31T04:00:00Z","v":14147,"vw":186.66175},{"c":185.5,"h":186.19,"l":184.93,"n":502,"o":185.61,"t":"2026-09-01T04:00:00Z","v":15669,"vw":185.468355},{"c":186.32,"h":186.535,"l":185.45,"n":352,"o":185.71,"t":"2026-09-02T04:00:00Z","v":11483,"vw":186.245727},{"c":188.34,"h":188.4632,"l":187.05,"n":430,"o":187.05,"t":"2026-09-03T04:00:00Z","v":11369,"vw":188.036861},{"c":187.6372,"h":188.075,"l":187.37,"n":331,"o":187.95,"t":"2026-09-04T04:00:00Z","v":12817,"vw":187.639306},{"c":186.49,"h":187.43,"l":186.4,"n":594,"o":187.43,"t":"2026-09-08T04:00:00Z","v":17254,"vw":186.92782},{"c":185.64,"h":186.22,"l":185.415,"n":434,"o":186.22,"t":"2026-09-09T04:00:00Z","v":14228,"vw":185.771504},{"c":184.54,"h":185,"l":184.2001,"n":467,"o":184.55,"t":"2026-09-10T04:00:00Z","v":18946,"vw":184.496782},{"c":185.97,"h":186.3799,"l":185.93,"n":354,"o":186.08,"t":"2026-09-11T04:00:00Z","v":12765,"vw":186.194432},{"c":185.16,"h":185.68,"l":184.57,"n":440,"o":184.66,"t":"2026-09-14T04:00:00Z","v":13424,"vw":185.085718},{"c":183.9,"h":184.58,"l":183.74,"n":378,"o":184.52,"t":"2026-09-15T04:00:00Z","v":11293,"vw":184.043121},{"c":183.0989,"h":184.805,"l":182.1691,"n":338,"o":184.32,"t":"2026-09-16T04:00:00Z","v":10429,"vw":183.262524},{"c":185.2,"h":185.24,"l":184.6698,"n":430,"o":185.24,"t":"2026-09-17T04:00:00Z","v":12706,"vw":185.145089},{"c":185.31,"h":185.34,"l":184.47,"n":404,"o":185.34,"t":"2026-09-18T04:00:00Z","v":18193,"vw":184.85499},{"c":188.07,"h":188.355,"l":186.4,"n":521,"o":186.4,"t":"2026-09-21T04:00:00Z","v":19628,"vw":187.179437},{"c":188.2158,"h":188.495,"l":187.99,"n":319,"o":188.22,"t":"2026-09-22T04:00:00Z","v":8453,"vw":188.228145},{"c":186.655,"h":187.9,"l":186.49,"n":363,"o":187.9,"t":"2026-09-23T04:00:00Z","v":16011,"vw":187.137579},{"c":186.62,"h":186.8799,"l":185.74,"n":512,"o":185.74,"t":"2026-09-24T04:00:00Z","v":11247,"vw":186.193602},{"c":187.49,"h":187.79,"l":186.68,"n":368,"o":186.85,"t":"2026-09-25T04:00:00Z","v":14567,"vw":187.284669},{"c":186.0325,"h":186.91,"l":185.685,"n":508,"o":186.71,"t":"2026-09-28T04:00:00Z","v":12434,"vw":186.14707},{"c":185.78,"h":186.29,"l":185.39,"n":323,"o":186.29,"t":"2026-09-29T04:00:00Z","v":11752,"vw":185.726147},{"c":185.4,"h":186.855,"l":185.38,"n":338,"o":186.21,"t":"2026-09-30T04:00:00Z","v":10998,"vw":186.433957},{"c":185.8,"h":185.97,"l":184.75,"n":370,"o":185.88,"t":"2026-10-01T04:00:00Z","v":8929,"vw":185.456829},{"c":187.12,"h":187.62,"l":187.03,"n":452,"o":187.29,"t":"2026-10-02T04:00:00Z","v":207506,"vw":187.11138},{"c":188.48,"h":188.87,"l":187.32,"n":479,"o":187.32,"t":"2026-10-05T04:00:00Z","v":12580,"vw":188.333959},{"c":189.6,"h":190.1,"l":189.355,"n":461,"o":189.42,"t":"2026-10-06T04:00:00Z","v":14300,"vw":189.759876},{"c":188.88,"h":188.9902,"l":188.19,"n":319,"o":188.6,"t":"2026-10-07T04:00:00Z","v":7302,"vw":188.682102},{"c":188.04,"h":188.75,"l":187.32,"n":453,"o":188.29,"t":"2026-10-08T04:00:00Z","v":12066,"vw":188.051299},{"c":189.26,"h":189.4101,"l":188.67,"n":761,"o":188.83,"t":"2026-10-09T04:00:00Z","v":35110,"vw":189.021755},{"c":189.1045,"h":189.52,"l":188.85,"n":396,"o":189.52,"t":"2026-10-12T04:00:00Z","v":10086,"vw":189.145518},{"c":189.02,"h":189.0972,"l":188.5396,"n":363,"o":188.81,"t":"2026-10-13T04:00:00Z","v":64070,"vw":188.872443},{"c":186.92,"h":188.4575,"l":186.605,"n":390,"o":188.16,"t":"2026-10-14T04:00:00Z","v":16976,"vw":187.674403},{"c":187.575,"h":187.66,"l":185.64,"n":432,"o":186.19,"t":"2026-10-15T04:00:00Z","v":12517,"vw":186.85165},{"c":185.403,"h":188.03,"l":184.69,"n":407,"o":188.03,"t":"2026-10-16T04:00:00Z","v":13675,"vw":185.763848},{"c":186.15,"h":187.0621,"l":185.96,"n":463,"o":186.46,"t":"2026-10-19T04:00:00Z","v":19765,"vw":186.382905},{"c":186.74,"h":187.495,"l":185.77,"n":389,"o":186.07,"t":"2026-10-20T04:00:00Z","v":12045,"vw":186.723363},{"c":187.83,"h":188.215,"l":186.9568,"n":373,"o":187.39,"t":"2026-10-21T04:00:00Z","v":14533,"vw":187.868557},{"c":185.72,"h":186.34,"l":185.03,"n":610,"o":186.34,"t":"2026-10-22T04:00:00Z","v":31304,"vw":185.417196}],"volatilityBars":[{"c":186.47,"h":186.53,"l":186.4,"n":54,"o":186.4,"t":"2026-09-21T13:30:00Z","v":3631,"vw":186.412055},{"c":186.685,"h":186.685,"l":186.599,"n":38,"o":186.6,"t":"2026-09-21T13:45:00Z","v":4368,"vw":186.612162},{"c":186.7901,"h":186.7901,"l":186.7901,"n":2,"o":186.7901,"t":"2026-09-21T14:00:00Z","v":116,"vw":186.7901},{"c":187.145,"h":187.145,"l":187.145,"n":1,"o":187.145,"t":"2026-09-21T14:15:00Z","v":145,"vw":187.145},{"c":187.08,"h":187.12,"l":187.08,"n":17,"o":187.115,"t":"2026-09-21T14:30:00Z","v":643,"vw":187.109049},{"c":187.001,"h":187.001,"l":187.001,"n":3,"o":187.001,"t":"2026-09-21T14:45:00Z","v":1670,"vw":187.001},{"c":187.67,"h":187.67,"l":187.64,"n":6,"o":187.64,"t":"2026-09-21T16:00:00Z","v":235,"vw":187.654423},{"c":187.7,"h":187.7,"l":187.7,"n":2,"o":187.7,"t":"2026-09-21T16:15:00Z","v":302,"vw":187.7},{"c":187.81,"h":187.81,"l":187.81,"n":6,"o":187.81,"t":"2026-09-21T16:45:00Z","v":570,"vw":187.81},{"c":187.85,"h":187.85,"l":187.85,"n":3,"o":187.85,"t":"2026-09-21T17:00:00Z","v":200,"vw":187.85},{"c":188.0799,"h":188.1,"l":188.065,"n":4,"o":188.065,"t":"2026-09-21T18:00:00Z","v":902,"vw":188.073856},{"c":188.205,"h":188.205,"l":188.205,"n":2,"o":188.205,"t":"2026-09-21T18:15:00Z","v":200,"vw":188.205},{"c":188.18,"h":188.18,"l":188.18,"n":9,"o":188.18,"t":"2026-09-21T18:30:00Z","v":454,"vw":188.18},{"c":188.2762,"h":188.2762,"l":188.2762,"n":1,"o":188.2762,"t":"2026-09-21T18:45:00Z","v":160,"vw":188.2762},{"c":188.305,"h":188.305,"l":188.272,"n":4,"o":188.272,"t":"2026-09-21T19:15:00Z","v":982,"vw":188.2885},{"c":188.355,"h":188.355,"l":188.2614,"n":10,"o":188.27,"t":"2026-09-21T19:30:00Z","v":1443,"vw":188.280916},{"c":188.07,"h":188.2,"l":188.07,"n":4,"o":188.2,"t":"2026-09-21T19:45:00Z","v":330,"vw":188.157096},{"c":188.4306,"h":188.495,"l":188.22,"n":24,"o":188.22,"t":"2026-09-22T13:30:00Z","v":1019,"vw":188.440207},{"c":188.225,"h":188.225,"l":188.225,"n":1,"o":188.225,"t":"2026-09-22T13:45:00Z","v":200,"vw":188.225},{"c":188.2637,"h":188.2637,"l":188.2637,"n":1,"o":188.2637,"t":"2026-09-22T14:00:00Z","v":200,"vw":188.2637},{"c":188.21,"h":188.21,"l":188.21,"n":1,"o":188.21,"t":"2026-09-22T14:15:00Z","v":110,"vw":188.21},{"c":188.33,"h":188.33,"l":188.225,"n":6,"o":188.225,"t":"2026-09-22T14:30:00Z","v":718,"vw":188.268571},{"c":188.11,"h":188.11,"l":188.11,"n":1,"o":188.11,"t":"2026-09-22T14:45:00Z","v":100,"vw":188.11},{"c":188.01,"h":188.01,"l":188.01,"n":1,"o":188.01,"t":"2026-09-22T15:30:00Z","v":119,"vw":188.01},{"c":188.01,"h":188.01,"l":188.01,"n":1,"o":188.01,"t":"2026-09-22T16:00:00Z","v":100,"vw":188.01},{"c":188.1277,"h":188.1277,"l":188.1277,"n":1,"o":188.1277,"t":"2026-09-22T16:15:00Z","v":500,"vw":188.1277},{"c":187.99,"h":187.99,"l":187.99,"n":6,"o":187.99,"t":"2026-09-22T16:30:00Z","v":425,"vw":187.99},{"c":188.0892,"h":188.0903,"l":188.0892,"n":4,"o":188.0903,"t":"2026-09-22T16:45:00Z","v":294,"vw":188.089921},{"c":188.22,"h":188.22,"l":188.22,"n":3,"o":188.22,"t":"2026-09-22T17:00:00Z","v":1340,"vw":188.22},{"c":188.2032,"h":188.2032,"l":188.095,"n":6,"o":188.125,"t":"2026-09-22T17:15:00Z","v":623,"vw":188.128428},{"c":188.1962,"h":188.1962,"l":188.1962,"n":2,"o":188.1962,"t":"2026-09-22T17:45:00Z","v":134,"vw":188.1962},{"c":188.3,"h":188.3,"l":188.3,"n":1,"o":188.3,"t":"2026-09-22T19:15:00Z","v":100,"vw":188.3},{"c":188.44,"h":188.44,"l":188.44,"n":1,"o":188.44,"t":"2026-09-22T19:45:00Z","v":250,"vw":188.44},{"c":187.85,"h":187.9,"l":187.85,"n":25,"o":187.9,"t":"2026-09-23T13:30:00Z","v":1258,"vw":187.878392},{"c":187.639,"h":187.639,"l":187.565,"n":4,"o":187.565,"t":"2026-09-23T14:00:00Z","v":2146,"vw":187.632028},{"c":187.38,"h":187.38,"l":187.16,"n":29,"o":187.16,"t":"2026-09-23T14:45:00Z","v":1328,"vw":187.258333},{"c":187.335,"h":187.335,"l":187.335,"n":1,"o":187.335,"t":"2026-09-23T15:15:00Z","v":108,"vw":187.335},{"c":187.14,"h":187.14,"l":187.14,"n":4,"o":187.14,"t":"2026-09-23T15:30:00Z","v":107,"vw":187.14},{"c":187.03,"h":187.03,"l":186.97,"n":38,"o":186.97,"t":"2026-09-23T16:30:00Z","v":6000,"vw":186.983526},{"c":186.5501,"h":186.5501,"l":186.5501,"n":1,"o":186.5501,"t":"2026-09-23T17:00:00Z","v":110,"vw":186.5501},{"c":187.02,"h":187.02,"l":186.94,"n":5,"o":186.94,"t":"2026-09-23T18:15:00Z","v":450,"vw":186.971429},{"c":186.8452,"h":186.8452,"l":186.8452,"n":1,"o":186.8452,"t":"2026-09-23T18:30:00Z","v":168,"vw":186.8452},{"c":186.836,"h":186.836,"l":186.836,"n":3,"o":186.836,"t":"2026-09-23T19:00:00Z","v":195,"vw":186.836},{"c":186.7,"h":186.7525,"l":186.7,"n":4,"o":186.7525,"t":"2026-09-23T19:30:00Z","v":291,"vw":186.734271},{"c":186.655,"h":186.655,"l":186.49,"n":9,"o":186.51,"t":"2026-09-23T19:45:00Z","v":1561,"vw":186.56649},{"c":185.74,"h":185.74,"l":185.74,"n":16,"o":185.74,"t":"2026-09-24T13:30:00Z","v":918,"vw":185.74},{"c":186.15,"h":186.16,"l":186.15,"n":5,"o":186.16,"t":"2026-09-24T13:45:00Z","v":1200,"vw":186.156558},{"c":186.3,"h":186.3,"l":186.3,"n":2,"o":186.3,"t":"2026-09-24T14:00:00Z","v":271,"vw":186.3},{"c":186.28,"h":186.28,"l":186.28,"n":5,"o":186.28,"t":"2026-09-24T14:30:00Z","v":218,"vw":186.28},{"c":185.98,"h":185.98,"l":185.98,"n":1,"o":185.98,"t":"2026-09-24T15:00:00Z","v":114,"vw":185.98},{"c":185.74,"h":185.74,"l":185.74,"n":6,"o":185.74,"t":"2026-09-24T15:15:00Z","v":209,"vw":185.74},{"c":185.749,"h":185.749,"l":185.74,"n":5,"o":185.74,"t":"2026-09-24T15:30:00Z","v":1912,"vw":185.748529},{"c":186.8799,"h":186.8799,"l":186.8799,"n":2,"o":186.8799,"t":"2026-09-24T16:45:00Z","v":130,"vw":186.8799},{"c":186.755,"h":186.755,"l":186.755,"n":1,"o":186.755,"t":"2026-09-24T17:00:00Z","v":100,"vw":186.755},{"c":186.7483,"h":186.81,"l":186.725,"n":35,"o":186.81,"t":"2026-09-24T17:15:00Z","v":480,"vw":186.754988},{"c":186.53,"h":186.53,"l":186.52,"n":9,"o":186.52,"t":"2026-09-24T17:45:00Z","v":1001,"vw":186.525108},{"c":186.5,"h":186.5295,"l":186.5,"n":3,"o":186.5295,"t":"2026-09-24T18:00:00Z","v":301,"vw":186.51475},{"c":186.5623,"h":186.5623,"l":186.56,"n":2,"o":186.56,"t":"2026-09-24T18:15:00Z","v":297,"vw":186.561061},{"c":186.6445,"h":186.6445,"l":186.6445,"n":1,"o":186.6445,"t":"2026-09-24T18:45:00Z","v":215,"vw":186.6445},{"c":186.696,"h":186.696,"l":186.696,"n":3,"o":186.696,"t":"2026-09-24T19:30:00Z","v":109,"vw":186.696},{"c":186.62,"h":186.76,"l":186.62,"n":20,"o":186.76,"t":"2026-09-24T19:45:00Z","v":990,"vw":186.700914},{"c":187.21,"h":187.21,"l":186.85,"n":28,"o":186.85,"t":"2026-09-25T13:30:00Z","v":1974,"vw":186.950468},{"c":187.1101,"h":187.1101,"l":187.1101,"n":1,"o":187.1101,"t":"2026-09-25T13:45:00Z","v":411,"vw":187.1101},{"c":187.09,"h":187.135,"l":187.09,"n":3,"o":187.135,"t":"2026-09-25T14:00:00Z","v":474,"vw":187.114355},{"c":186.68,"h":186.7299,"l":186.68,"n":17,"o":186.69,"t":"2026-09-25T14:15:00Z","v":1530,"vw":186.687733},{"c":186.7627,"h":186.7627,"l":186.7627,"n":1,"o":186.7627,"t":"2026-09-25T14:30:00Z","v":100,"vw":186.7627},{"c":186.99,"h":186.99,"l":186.99,"n":4,"o":186.99,"t":"2026-09-25T15:30:00Z","v":280,"vw":186.99},{"c":186.73,"h":186.73,"l":186.73,"n":2,"o":186.73,"t":"2026-09-25T15:45:00Z","v":323,"vw":186.73},{"c":187.595,"h":187.595,"l":187.595,"n":4,"o":187.595,"t":"2026-09-25T16:00:00Z","v":254,"vw":187.595},{"c":187.385,"h":187.385,"l":187.385,"n":2,"o":187.385,"t":"2026-09-25T16:15:00Z","v":267,"vw":187.385},{"c":187.4501,"h":187.62,"l":187.41,"n":18,"o":187.62,"t":"2026-09-25T16:30:00Z","v":1330,"vw":187.478704},{"c":187.53,"h":187.53,"l":187.46,"n":2,"o":187.46,"t":"2026-09-25T17:15:00Z","v":805,"vw":187.48313},{"c":187.545,"h":187.545,"l":187.545,"n":3,"o":187.545,"t":"2026-09-25T17:30:00Z","v":152,"vw":187.545},{"c":187.4823,"h":187.4823,"l":187.4823,"n":29,"o":187.4823,"t":"2026-09-25T17:45:00Z","v":167,"vw":187.4823},{"c":187.43,"h":187.45,"l":187.43,"n":6,"o":187.45,"t":"2026-09-25T19:00:00Z","v":423,"vw":187.435},{"c":187.52,"h":187.52,"l":187.52,"n":2,"o":187.52,"t":"2026-09-25T19:30:00Z","v":159,"vw":187.52},{"c":187.49,"h":187.79,"l":187.49,"n":29,"o":187.6674,"t":"2026-09-25T19:45:00Z","v":3360,"vw":187.703997},{"c":186.45,"h":186.71,"l":186.34,"n":21,"o":186.71,"t":"2026-09-28T13:30:00Z","v":1117,"vw":186.48316},{"c":186.5233,"h":186.53,"l":186.5233,"n":8,"o":186.525,"t":"2026-09-28T14:15:00Z","v":756,"vw":186.525457},{"c":185.7984,"h":185.87,"l":185.685,"n":12,"o":185.72,"t":"2026-09-28T14:45:00Z","v":2393,"vw":185.840075},{"c":185.83,"h":185.83,"l":185.83,"n":3,"o":185.83,"t":"2026-09-28T15:00:00Z","v":179,"vw":185.83},{"c":185.89,"h":185.89,"l":185.89,"n":5,"o":185.89,"t":"2026-09-28T15:15:00Z","v":223,"vw":185.89},{"c":185.91,"h":185.91,"l":185.91,"n":1,"o":185.91,"t":"2026-09-28T15:30:00Z","v":500,"vw":185.91},{"c":185.9111,"h":185.9239,"l":185.9111,"n":2,"o":185.9239,"t":"2026-09-28T15:45:00Z","v":900,"vw":185.918211},{"c":186.01,"h":186.01,"l":186.01,"n":2,"o":186.01,"t":"2026-09-28T16:00:00Z","v":151,"vw":186.01},{"c":186.79,"h":186.79,"l":186.06,"n":21,"o":186.06,"t":"2026-09-28T16:15:00Z","v":1117,"vw":186.374286},{"c":186.91,"h":186.91,"l":186.91,"n":1,"o":186.91,"t":"2026-09-28T17:00:00Z","v":100,"vw":186.91},{"c":186.385,"h":186.385,"l":186.385,"n":4,"o":186.385,"t":"2026-09-28T17:30:00Z","v":125,"vw":186.385},{"c":186.4777,"h":186.4777,"l":186.4777,"n":51,"o":186.4777,"t":"2026-09-28T17:45:00Z","v":183,"vw":186.4777},{"c":186.515,"h":186.515,"l":186.515,"n":1,"o":186.515,"t":"2026-09-28T18:00:00Z","v":300,"vw":186.515},{"c":186.37,"h":186.37,"l":186.36,"n":5,"o":186.36,"t":"2026-09-28T18:30:00Z","v":427,"vw":186.365},{"c":186.49,"h":186.49,"l":186.43,"n":3,"o":186.43,"t":"2026-09-28T18:45:00Z","v":292,"vw":186.452059},{"c":186.185,"h":186.185,"l":186.185,"n":2,"o":186.185,"t":"2026-09-28T19:30:00Z","v":165,"vw":186.185},{"c":186.0325,"h":186.035,"l":186.0325,"n":8,"o":186.035,"t":"2026-09-28T19:45:00Z","v":660,"vw":186.033047},{"c":186.05,"h":186.29,"l":186.045,"n":29,"o":186.29,"t":"2026-09-29T13:30:00Z","v":1312,"vw":186.169516},{"c":186,"h":186,"l":185.99,"n":6,"o":185.99,"t":"2026-09-29T14:45:00Z","v":538,"vw":185.995128},{"c":185.695,"h":185.695,"l":185.695,"n":1,"o":185.695,"t":"2026-09-29T15:00:00Z","v":227,"vw":185.695},{"c":185.6359,"h":185.6359,"l":185.63,"n":4,"o":185.63,"t":"2026-09-29T15:30:00Z","v":228,"vw":185.632611},{"c":185.655,"h":185.675,"l":185.5765,"n":18,"o":185.5765,"t":"2026-09-29T15:45:00Z","v":1521,"vw":185.642209},{"c":185.46,"h":185.46,"l":185.46,"n":3,"o":185.46,"t":"2026-09-29T16:00:00Z","v":118,"vw":185.46},{"c":185.4937,"h":185.57,"l":185.39,"n":10,"o":185.39,"t":"2026-09-29T18:00:00Z","v":1108,"vw":185.510481},{"c":185.6385,"h":185.65,"l":185.59,"n":16,"o":185.64,"t":"2026-09-29T18:15:00Z","v":1522,"vw":185.632113},{"c":185.5907,"h":185.75,"l":185.5907,"n":15,"o":185.73,"t":"2026-09-29T18:30:00Z","v":2003,"vw":185.642954},{"c":185.7971,"h":185.7971,"l":185.7971,"n":2,"o":185.7971,"t":"2026-09-29T18:45:00Z","v":161,"vw":185.7971},{"c":185.78,"h":185.78,"l":185.71,"n":14,"o":185.73,"t":"2026-09-29T19:45:00Z","v":1279,"vw":185.729321},{"c":186.479,"h":186.479,"l":186.21,"n":24,"o":186.21,"t":"2026-09-30T13:30:00Z","v":2653,"vw":186.386545},{"c":186.29,"h":186.36,"l":186.29,"n":5,"o":186.36,"t":"2026-09-30T13:45:00Z","v":257,"vw":186.329565},{"c":186.85,"h":186.855,"l":186.85,"n":5,"o":186.85,"t":"2026-09-30T14:00:00Z","v":501,"vw":186.85164},{"c":186.67,"h":186.67,"l":186.67,"n":3,"o":186.67,"t":"2026-09-30T14:30:00Z","v":1038,"vw":186.67},{"c":186.77,"h":186.77,"l":186.77,"n":1,"o":186.77,"t":"2026-09-30T15:00:00Z","v":100,"vw":186.77},{"c":186.7978,"h":186.7978,"l":186.7978,"n":1,"o":186.7978,"t":"2026-09-30T15:15:00Z","v":135,"vw":186.7978},{"c":186.83,"h":186.85,"l":186.83,"n":2,"o":186.85,"t":"2026-09-30T16:00:00Z","v":438,"vw":186.835342},{"c":186.6892,"h":186.6892,"l":186.6892,"n":2,"o":186.6892,"t":"2026-09-30T16:15:00Z","v":161,"vw":186.6892},{"c":186.67,"h":186.67,"l":186.67,"n":2,"o":186.67,"t":"2026-09-30T16:30:00Z","v":160,"vw":186.67},{"c":186.625,"h":186.625,"l":186.625,"n":3,"o":186.625,"t":"2026-09-30T16:45:00Z","v":253,"vw":186.625},{"c":186.465,"h":186.475,"l":186.465,"n":11,"o":186.475,"t":"2026-09-30T17:30:00Z","v":538,"vw":186.469911},{"c":186.625,"h":186.645,"l":186.54,"n":41,"o":186.54,"t":"2026-09-30T17:45:00Z","v":945,"vw":186.6175},{"c":186.4777,"h":186.4777,"l":186.4777,"n":1,"o":186.4777,"t":"2026-09-30T18:15:00Z","v":260,"vw":186.4777},{"c":186.37,"h":186.37,"l":186.37,"n":2,"o":186.37,"t":"2026-09-30T18:30:00Z","v":139,"vw":186.37},{"c":186.22,"h":186.22,"l":186.22,"n":1,"o":186.22,"t":"2026-09-30T19:30:00Z","v":100,"vw":186.22},{"c":185.38,"h":185.95,"l":185.38,"n":14,"o":185.93,"t":"2026-09-30T19:45:00Z","v":1307,"vw":185.836574},{"c":185.4,"h":185.4,"l":185.4,"n":5,"o":185.4,"t":"2026-09-30T20:00:00Z","v":137,"vw":185.4},{"c":185.88,"h":185.88,"l":185.88,"n":14,"o":185.88,"t":"2026-10-01T13:30:00Z","v":418,"vw":185.88},{"c":185.495,"h":185.495,"l":185.495,"n":9,"o":185.495,"t":"2026-10-01T13:45:00Z","v":578,"vw":185.495},{"c":184.79,"h":184.79,"l":184.79,"n":4,"o":184.79,"t":"2026-10-01T14:00:00Z","v":127,"vw":184.79},{"c":184.96,"h":184.96,"l":184.96,"n":2,"o":184.96,"t":"2026-10-01T14:15:00Z","v":201,"vw":184.96},{"c":185.2171,"h":185.24,"l":184.92,"n":10,"o":184.92,"t":"2026-10-01T14:30:00Z","v":900,"vw":185.187038},{"c":185.05,"h":185.255,"l":185.05,"n":8,"o":185.255,"t":"2026-10-01T14:45:00Z","v":539,"vw":185.155},{"c":184.75,"h":184.75,"l":184.75,"n":3,"o":184.75,"t":"2026-10-01T15:00:00Z","v":102,"vw":184.75},{"c":184.85,"h":184.85,"l":184.85,"n":2,"o":184.85,"t":"2026-10-01T15:30:00Z","v":200,"vw":184.85},{"c":184.9281,"h":184.9281,"l":184.9281,"n":1,"o":184.9281,"t":"2026-10-01T16:00:00Z","v":202,"vw":184.9281},{"c":185.2699,"h":185.2699,"l":185.0239,"n":2,"o":185.0239,"t":"2026-10-01T16:15:00Z","v":584,"vw":185.101407},{"c":185.16,"h":185.16,"l":185.16,"n":5,"o":185.16,"t":"2026-10-01T16:45:00Z","v":163,"vw":185.16},{"c":185.86,"h":185.86,"l":185.85,"n":7,"o":185.85,"t":"2026-10-01T17:30:00Z","v":418,"vw":185.853322},{"c":185.71,"h":185.71,"l":185.71,"n":1,"o":185.71,"t":"2026-10-01T17:45:00Z","v":400,"vw":185.71},{"c":185.64,"h":185.64,"l":185.63,"n":6,"o":185.63,"t":"2026-10-01T18:00:00Z","v":500,"vw":185.6325},{"c":185.71,"h":185.71,"l":185.71,"n":1,"o":185.71,"t":"2026-10-01T18:15:00Z","v":107,"vw":185.71},{"c":185.965,"h":185.965,"l":185.965,"n":1,"o":185.965,"t":"2026-10-01T18:30:00Z","v":150,"vw":185.965},{"c":185.89,"h":185.89,"l":185.89,"n":1,"o":185.89,"t":"2026-10-01T18:45:00Z","v":290,"vw":185.89},{"c":185.97,"h":185.97,"l":185.97,"n":1,"o":185.97,"t":"2026-10-01T19:30:00Z","v":283,"vw":185.97},{"c":185.815,"h":185.86,"l":185.815,"n":4,"o":185.86,"t":"2026-10-01T19:45:00Z","v":577,"vw":185.823182},{"c":186.2,"h":186.2,"l":186.2,"n":1,"o":186.2,"t":"2026-10-02T08:00:00Z","v":100,"vw":186.2},{"c":187.28,"h":187.29,"l":187.28,"n":19,"o":187.29,"t":"2026-10-02T13:30:00Z","v":686,"vw":187.286212},{"c":187.2,"h":187.59,"l":187.2,"n":6,"o":187.59,"t":"2026-10-02T13:45:00Z","v":448,"vw":187.33615},{"c":187.62,"h":187.62,"l":187.62,"n":3,"o":187.62,"t":"2026-10-02T14:30:00Z","v":1668,"vw":187.62},{"c":187.215,"h":187.215,"l":187.215,"n":1,"o":187.215,"t":"2026-10-02T16:00:00Z","v":500,"vw":187.215},{"c":187.12,"h":187.12,"l":187.12,"n":3,"o":187.12,"t":"2026-10-02T16:15:00Z","v":102,"vw":187.12},{"c":187.04,"h":187.04,"l":187.04,"n":2,"o":187.04,"t":"2026-10-02T16:30:00Z","v":163,"vw":187.04},{"c":187.14,"h":187.14,"l":187.08,"n":7,"o":187.08,"t":"2026-10-02T16:45:00Z","v":414,"vw":187.125},{"c":187.17,"h":187.17,"l":187.16,"n":5,"o":187.16,"t":"2026-10-02T17:00:00Z","v":359,"vw":187.162959},{"c":187.1799,"h":187.1799,"l":187.1799,"n":41,"o":187.1799,"t":"2026-10-02T17:45:00Z","v":181,"vw":187.1799},{"c":187.035,"h":187.035,"l":187.035,"n":2,"o":187.035,"t":"2026-10-02T18:15:00Z","v":214,"vw":187.035},{"c":187.03,"h":187.03,"l":187.03,"n":4,"o":187.03,"t":"2026-10-02T18:30:00Z","v":140,"vw":187.03},{"c":187.06,"h":187.06,"l":187.06,"n":4,"o":187.06,"t":"2026-10-02T18:45:00Z","v":224,"vw":187.06},{"c":187.09,"h":187.09,"l":187.09,"n":2,"o":187.09,"t":"2026-10-02T19:00:00Z","v":2069,"vw":187.09},{"c":187.1,"h":187.1,"l":187.1,"n":1,"o":187.1,"t":"2026-10-02T19:15:00Z","v":186145,"vw":187.1},{"c":187.21,"h":187.27,"l":187.18,"n":91,"o":187.23,"t":"2026-10-02T19:30:00Z","v":10704,"vw":187.213063},{"c":187.12,"h":187.21,"l":187.1,"n":21,"o":187.21,"t":"2026-10-02T19:45:00Z","v":1453,"vw":187.129082},{"c":187.395,"h":187.395,"l":187.32,"n":27,"o":187.32,"t":"2026-10-05T13:30:00Z","v":1163,"vw":187.363467},{"c":187.4432,"h":187.4432,"l":187.4432,"n":1,"o":187.4432,"t":"2026-10-05T13:45:00Z","v":200,"vw":187.4432},{"c":187.83,"h":187.835,"l":187.83,"n":5,"o":187.835,"t":"2026-10-05T14:30:00Z","v":230,"vw":187.832665},{"c":187.8899,"h":187.89,"l":187.8899,"n":7,"o":187.89,"t":"2026-10-05T14:45:00Z","v":628,"vw":187.889917},{"c":188.0636,"h":188.0636,"l":188.0636,"n":3,"o":188.0636,"t":"2026-10-05T15:30:00Z","v":345,"vw":188.0636},{"c":188.15,"h":188.15,"l":188.15,"n":4,"o":188.15,"t":"2026-10-05T15:45:00Z","v":105,"vw":188.15},{"c":188.38,"h":188.38,"l":188.38,"n":3,"o":188.38,"t":"2026-10-05T16:30:00Z","v":281,"vw":188.38},{"c":188.37,"h":188.37,"l":188.37,"n":1,"o":188.37,"t":"2026-10-05T16:45:00Z","v":100,"vw":188.37},{"c":188.325,"h":188.325,"l":188.325,"n":1,"o":188.325,"t":"2026-10-05T17:00:00Z","v":171,"vw":188.325},{"c":188.365,"h":188.375,"l":188.365,"n":4,"o":188.375,"t":"2026-10-05T17:15:00Z","v":528,"vw":188.36896},{"c":188.44,"h":188.48,"l":188.4375,"n":19,"o":188.48,"t":"2026-10-05T18:00:00Z","v":1185,"vw":188.468013},{"c":188.75,"h":188.762,"l":188.75,"n":6,"o":188.762,"t":"2026-10-05T19:00:00Z","v":371,"vw":188.756899},{"c":188.83,"h":188.87,"l":188.82,"n":10,"o":188.84,"t":"2026-10-05T19:15:00Z","v":2176,"vw":188.845751},{"c":188.805,"h":188.805,"l":188.805,"n":6,"o":188.805,"t":"2026-10-05T19:30:00Z","v":429,"vw":188.805},{"c":188.48,"h":188.6588,"l":188.3762,"n":20,"o":188.6588,"t":"2026-10-05T19:45:00Z","v":1853,"vw":188.467414},{"c":189.355,"h":189.42,"l":189.355,"n":13,"o":189.42,"t":"2026-10-06T13:30:00Z","v":1463,"vw":189.414354},{"c":189.45,"h":189.45,"l":189.45,"n":2,"o":189.45,"t":"2026-10-06T13:45:00Z","v":105,"vw":189.45},{"c":189.6532,"h":189.6532,"l":189.6532,"n":1,"o":189.6532,"t":"2026-10-06T14:15:00Z","v":100,"vw":189.6532},{"c":189.55,"h":189.55,"l":189.55,"n":4,"o":189.55,"t":"2026-10-06T14:30:00Z","v":274,"vw":189.55},{"c":189.8799,"h":189.8799,"l":189.8799,"n":2,"o":189.8799,"t":"2026-10-06T14:45:00Z","v":176,"vw":189.8799},{"c":190.015,"h":190.015,"l":189.9694,"n":36,"o":189.9694,"t":"2026-10-06T15:00:00Z","v":3752,"vw":189.998565},{"c":190.1,"h":190.1,"l":190.055,"n":5,"o":190.055,"t":"2026-10-06T15:15:00Z","v":316,"vw":190.084694},{"c":190.1,"h":190.1,"l":190.015,"n":3,"o":190.015,"t":"2026-10-06T15:30:00Z","v":511,"vw":190.042348},{"c":190.03,"h":190.03,"l":190.03,"n":2,"o":190.03,"t":"2026-10-06T16:00:00Z","v":146,"vw":190.03},{"c":189.78,"h":189.895,"l":189.775,"n":13,"o":189.895,"t":"2026-10-06T16:15:00Z","v":1165,"vw":189.806879},{"c":189.615,"h":189.615,"l":189.615,"n":1,"o":189.615,"t":"2026-10-06T17:15:00Z","v":158,"vw":189.615},{"c":189.72,"h":189.72,"l":189.64,"n":3,"o":189.64,"t":"2026-10-06T17:30:00Z","v":253,"vw":189.671746},{"c":189.82,"h":189.82,"l":189.82,"n":1,"o":189.82,"t":"2026-10-06T18:15:00Z","v":308,"vw":189.82},{"c":189.6549,"h":189.6549,"l":189.6549,"n":2,"o":189.6549,"t":"2026-10-06T18:30:00Z","v":215,"vw":189.6549},{"c":189.72,"h":189.72,"l":189.72,"n":2,"o":189.72,"t":"2026-10-06T18:45:00Z","v":171,"vw":189.72},{"c":189.75,"h":189.75,"l":189.75,"n":1,"o":189.75,"t":"2026-10-06T19:00:00Z","v":100,"vw":189.75},{"c":189.56,"h":189.56,"l":189.55,"n":16,"o":189.56,"t":"2026-10-06T19:45:00Z","v":1812,"vw":189.557664},{"c":189.6,"h":189.6,"l":189.6,"n":3,"o":189.6,"t":"2026-10-06T20:00:00Z","v":354,"vw":189.6},{"c":188.6,"h":188.6,"l":188.6,"n":19,"o":188.6,"t":"2026-10-07T13:30:00Z","v":594,"vw":188.6},{"c":188.2816,"h":188.4172,"l":188.2816,"n":8,"o":188.375,"t":"2026-10-07T14:15:00Z","v":580,"vw":188.357802},{"c":188.19,"h":188.19,"l":188.19,"n":2,"o":188.19,"t":"2026-10-07T15:00:00Z","v":181,"vw":188.19},{"c":188.65,"h":188.65,"l":188.65,"n":1,"o":188.65,"t":"2026-10-07T15:45:00Z","v":165,"vw":188.65},{"c":188.695,"h":188.695,"l":188.695,"n":2,"o":188.695,"t":"2026-10-07T16:00:00Z","v":952,"vw":188.695},{"c":188.695,"h":188.695,"l":188.6601,"n":7,"o":188.69,"t":"2026-10-07T16:30:00Z","v":865,"vw":188.675958},{"c":188.73,"h":188.73,"l":188.73,"n":2,"o":188.73,"t":"2026-10-07T16:45:00Z","v":154,"vw":188.73},{"c":188.89,"h":188.89,"l":188.71,"n":7,"o":188.71,"t":"2026-10-07T17:00:00Z","v":489,"vw":188.795258},{"c":188.9902,"h":188.9902,"l":188.9902,"n":1,"o":188.9902,"t":"2026-10-07T17:15:00Z","v":140,"vw":188.9902},{"c":188.89,"h":188.89,"l":188.89,"n":1,"o":188.89,"t":"2026-10-07T17:45:00Z","v":133,"vw":188.89},{"c":188.9236,"h":188.9236,"l":188.9236,"n":3,"o":188.9236,"t":"2026-10-07T18:15:00Z","v":183,"vw":188.9236},{"c":188.88,"h":188.88,"l":188.88,"n":3,"o":188.88,"t":"2026-10-07T19:00:00Z","v":135,"vw":188.88},{"c":188.855,"h":188.855,"l":188.855,"n":3,"o":188.855,"t":"2026-10-07T19:30:00Z","v":337,"vw":188.855},{"c":188.88,"h":188.925,"l":188.88,"n":6,"o":188.925,"t":"2026-10-07T19:45:00Z","v":327,"vw":188.896875},{"c":188.27,"h":188.29,"l":188.27,"n":13,"o":188.29,"t":"2026-10-08T13:30:00Z","v":700,"vw":188.285617},{"c":188.45,"h":188.45,"l":188.45,"n":1,"o":188.45,"t":"2026-10-08T14:00:00Z","v":134,"vw":188.45},{"c":188.34,"h":188.41,"l":188.34,"n":5,"o":188.41,"t":"2026-10-08T15:00:00Z","v":493,"vw":188.393491},{"c":188.1201,"h":188.1201,"l":188.1201,"n":2,"o":188.1201,"t":"2026-10-08T15:15:00Z","v":171,"vw":188.1201},{"c":188.185,"h":188.185,"l":188.185,"n":1,"o":188.185,"t":"2026-10-08T15:30:00Z","v":263,"vw":188.185},{"c":188.13,"h":188.13,"l":188.13,"n":1,"o":188.13,"t":"2026-10-08T15:45:00Z","v":500,"vw":188.13},{"c":188.51,"h":188.75,"l":188.19,"n":21,"o":188.19,"t":"2026-10-08T16:15:00Z","v":1273,"vw":188.368367},{"c":187.81,"h":187.81,"l":187.81,"n":2,"o":187.81,"t":"2026-10-08T16:45:00Z","v":212,"vw":187.81},{"c":187.68,"h":187.91,"l":187.68,"n":9,"o":187.91,"t":"2026-10-08T17:15:00Z","v":409,"vw":187.846986},{"c":187.7412,"h":187.7412,"l":187.32,"n":7,"o":187.32,"t":"2026-10-08T17:30:00Z","v":333,"vw":187.4804},{"c":187.515,"h":187.86,"l":187.515,"n":5,"o":187.86,"t":"2026-10-08T17:45:00Z","v":465,"vw":187.77375},{"c":187.67,"h":187.67,"l":187.67,"n":3,"o":187.67,"t":"2026-10-08T18:00:00Z","v":177,"vw":187.67},{"c":187.985,"h":187.985,"l":187.89,"n":2,"o":187.89,"t":"2026-10-08T18:15:00Z","v":260,"vw":187.948462},{"c":187.845,"h":187.845,"l":187.845,"n":1,"o":187.845,"t":"2026-10-08T18:30:00Z","v":100,"vw":187.845},{"c":187.89,"h":187.89,"l":187.89,"n":2,"o":187.89,"t":"2026-10-08T19:15:00Z","v":401,"vw":187.89},{"c":187.94,"h":187.94,"l":187.9,"n":9,"o":187.9,"t":"2026-10-08T19:30:00Z","v":314,"vw":187.92},{"c":188.09,"h":188.09,"l":187.9015,"n":55,"o":187.955,"t":"2026-10-08T19:45:00Z","v":3436,"vw":188.019523},{"c":188.04,"h":188.04,"l":188.04,"n":5,"o":188.04,"t":"2026-10-08T20:00:00Z","v":158,"vw":188.04},{"c":188.67,"h":188.83,"l":188.67,"n":7,"o":188.83,"t":"2026-10-09T13:30:00Z","v":437,"vw":188.775035},{"c":188.925,"h":188.95,"l":188.9,"n":221,"o":188.9,"t":"2026-10-09T15:00:00Z","v":16113,"vw":188.915631},{"c":189.05,"h":189.05,"l":189.0491,"n":5,"o":189.0491,"t":"2026-10-09T15:15:00Z","v":1165,"vw":189.049384},{"c":188.87,"h":188.87,"l":188.87,"n":4,"o":188.87,"t":"2026-10-09T15:45:00Z","v":131,"vw":188.87},{"c":189.04,"h":189.04,"l":188.84,"n":11,"o":188.84,"t":"2026-10-09T16:00:00Z","v":726,"vw":188.97913},{"c":189.14,"h":189.14,"l":189.08,"n":150,"o":189.08,"t":"2026-10-09T16:15:00Z","v":10845,"vw":189.092349},{"c":189.1,"h":189.1,"l":189.1,"n":2,"o":189.1,"t":"2026-10-09T16:45:00Z","v":126,"vw":189.1},{"c":189.2099,"h":189.2099,"l":189.2099,"n":3,"o":189.2099,"t":"2026-10-09T17:00:00Z","v":122,"vw":189.2099},{"c":189.14,"h":189.165,"l":189.14,"n":31,"o":189.165,"t":"2026-10-09T17:45:00Z","v":409,"vw":189.152952},{"c":189.195,"h":189.195,"l":189.195,"n":2,"o":189.195,"t":"2026-10-09T18:00:00Z","v":793,"vw":189.195},{"c":189.2999,"h":189.2999,"l":189.2999,"n":2,"o":189.2999,"t":"2026-10-09T18:30:00Z","v":265,"vw":189.2999},{"c":189.38,"h":189.38,"l":189.34,"n":14,"o":189.34,"t":"2026-10-09T19:00:00Z","v":1102,"vw":189.368},{"c":189.41,"h":189.4101,"l":189.41,"n":5,"o":189.4101,"t":"2026-10-09T19:15:00Z","v":277,"vw":189.410064},{"c":189.26,"h":189.26,"l":189.26,"n":2,"o":189.26,"t":"2026-10-09T19:45:00Z","v":210,"vw":189.26},{"c":189.52,"h":189.52,"l":189.52,"n":14,"o":189.52,"t":"2026-10-12T13:30:00Z","v":197,"vw":189.52},{"c":189.24,"h":189.24,"l":189.23,"n":7,"o":189.23,"t":"2026-10-12T13:45:00Z","v":508,"vw":189.2375},{"c":189.098,"h":189.098,"l":189.098,"n":1,"o":189.098,"t":"2026-10-12T14:00:00Z","v":115,"vw":189.098},{"c":189.1299,"h":189.1299,"l":189.12,"n":6,"o":189.12,"t":"2026-10-12T14:15:00Z","v":1587,"vw":189.126155},{"c":189.1499,"h":189.15,"l":189.1499,"n":2,"o":189.15,"t":"2026-10-12T14:45:00Z","v":314,"vw":189.14995},{"c":189.2087,"h":189.2087,"l":189.2087,"n":2,"o":189.2087,"t":"2026-10-12T15:00:00Z","v":251,"vw":189.2087},{"c":189.1596,"h":189.1596,"l":189.1596,"n":4,"o":189.1596,"t":"2026-10-12T15:15:00Z","v":111,"vw":189.1596},{"c":189.21,"h":189.23,"l":189.11,"n":22,"o":189.11,"t":"2026-10-12T15:30:00Z","v":1768,"vw":189.186322},{"c":189.27,"h":189.3,"l":189.265,"n":8,"o":189.3,"t":"2026-10-12T16:00:00Z","v":570,"vw":189.277273},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-12T16:45:00Z","v":190,"vw":189},{"c":189.07,"h":189.07,"l":189.07,"n":1,"o":189.07,"t":"2026-10-12T17:45:00Z","v":100,"vw":189.07},{"c":188.86,"h":188.86,"l":188.86,"n":3,"o":188.86,"t":"2026-10-12T18:45:00Z","v":161,"vw":188.86},{"c":188.93,"h":188.93,"l":188.93,"n":3,"o":188.93,"t":"2026-10-12T19:00:00Z","v":107,"vw":188.93},{"c":188.85,"h":188.85,"l":188.85,"n":2,"o":188.85,"t":"2026-10-12T19:15:00Z","v":134,"vw":188.85},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-12T19:30:00Z","v":153,"vw":189},{"c":189.1045,"h":189.13,"l":189.035,"n":29,"o":189.05,"t":"2026-10-12T19:45:00Z","v":1640,"vw":189.085214},{"c":189.3528,"h":189.3528,"l":189.3528,"n":1,"o":189.3528,"t":"2026-10-12T21:00:00Z","v":154,"vw":189.3528},{"c":188.95,"h":188.95,"l":188.81,"n":10,"o":188.81,"t":"2026-10-13T13:30:00Z","v":54824,"vw":188.873364},{"c":189.07,"h":189.07,"l":189.07,"n":1,"o":189.07,"t":"2026-10-13T13:45:00Z","v":100,"vw":189.07},{"c":188.94,"h":188.94,"l":188.84,"n":19,"o":188.85,"t":"2026-10-13T14:00:00Z","v":1828,"vw":188.865012},{"c":188.79,"h":188.79,"l":188.79,"n":3,"o":188.79,"t":"2026-10-13T14:45:00Z","v":160,"vw":188.79},{"c":188.8,"h":188.805,"l":188.8,"n":2,"o":188.805,"t":"2026-10-13T15:15:00Z","v":232,"vw":188.802845},{"c":188.5396,"h":188.585,"l":188.5396,"n":6,"o":188.585,"t":"2026-10-13T15:30:00Z","v":630,"vw":188.572685},{"c":188.78,"h":188.78,"l":188.76,"n":3,"o":188.76,"t":"2026-10-13T16:00:00Z","v":367,"vw":188.774475},{"c":188.815,"h":188.815,"l":188.815,"n":3,"o":188.815,"t":"2026-10-13T16:15:00Z","v":373,"vw":188.815},{"c":189,"h":189,"l":189,"n":2,"o":189,"t":"2026-10-13T16:30:00Z","v":275,"vw":189},{"c":188.8901,"h":188.8901,"l":188.8901,"n":1,"o":188.8901,"t":"2026-10-13T16:45:00Z","v":180,"vw":188.8901},{"c":188.78,"h":188.78,"l":188.69,"n":27,"o":188.69,"t":"2026-10-13T17:45:00Z","v":474,"vw":188.758923},{"c":188.98,"h":188.98,"l":188.98,"n":1,"o":188.98,"t":"2026-10-13T18:15:00Z","v":174,"vw":188.98},{"c":188.9654,"h":188.9654,"l":188.885,"n":3,"o":188.945,"t":"2026-10-13T18:45:00Z","v":469,"vw":188.915448},{"c":189.02,"h":189.0972,"l":189,"n":37,"o":189.0972,"t":"2026-10-13T19:45:00Z","v":1266,"vw":189.046511},{"c":189.02,"h":189.02,"l":189.02,"n":6,"o":189.02,"t":"2026-10-13T20:00:00Z","v":109,"vw":189.02},{"c":189.35,"h":189.35,"l":189.15,"n":2,"o":189.15,"t":"2026-10-13T23:45:00Z","v":250,"vw":189.23},{"c":188.35,"h":188.38,"l":188.1,"n":34,"o":188.16,"t":"2026-10-14T13:30:00Z","v":2745,"vw":188.266905},{"c":188.455,"h":188.4575,"l":188.455,"n":6,"o":188.4575,"t":"2026-10-14T13:45:00Z","v":358,"vw":188.456667},{"c":187.4901,"h":187.78,"l":187.4901,"n":22,"o":187.78,"t":"2026-10-14T14:30:00Z","v":5605,"vw":187.74892},{"c":187.46,"h":187.72,"l":187.46,"n":14,"o":187.72,"t":"2026-10-14T14:45:00Z","v":2544,"vw":187.682187},{"c":187.415,"h":187.415,"l":187.415,"n":2,"o":187.415,"t":"2026-10-14T15:00:00Z","v":357,"vw":187.415},{"c":187.37,"h":187.37,"l":187.37,"n":2,"o":187.37,"t":"2026-10-14T15:15:00Z","v":414,"vw":187.37},{"c":187.14,"h":187.14,"l":187.14,"n":3,"o":187.14,"t":"2026-10-14T15:45:00Z","v":148,"vw":187.14},{"c":187,"h":187.09,"l":187,"n":6,"o":187.09,"t":"2026-10-14T16:00:00Z","v":795,"vw":187.011734},{"c":186.775,"h":186.775,"l":186.775,"n":1,"o":186.775,"t":"2026-10-14T16:15:00Z","v":163,"vw":186.775},{"c":186.885,"h":186.885,"l":186.885,"n":1,"o":186.885,"t":"2026-10-14T16:30:00Z","v":100,"vw":186.885},{"c":186.945,"h":186.945,"l":186.945,"n":1,"o":186.945,"t":"2026-10-14T16:45:00Z","v":374,"vw":186.945},{"c":186.76,"h":186.76,"l":186.76,"n":6,"o":186.76,"t":"2026-10-14T17:15:00Z","v":372,"vw":186.76},{"c":186.685,"h":186.685,"l":186.685,"n":1,"o":186.685,"t":"2026-10-14T19:15:00Z","v":176,"vw":186.685},{"c":186.765,"h":186.765,"l":186.765,"n":3,"o":186.765,"t":"2026-10-14T19:30:00Z","v":222,"vw":186.765},{"c":186.755,"h":186.755,"l":186.605,"n":4,"o":186.605,"t":"2026-10-14T19:45:00Z","v":202,"vw":186.68},{"c":186.92,"h":186.92,"l":186.92,"n":5,"o":186.92,"t":"2026-10-14T20:00:00Z","v":122,"vw":186.92},{"c":185.95,"h":186.19,"l":185.89,"n":23,"o":186.19,"t":"2026-10-15T13:30:00Z","v":809,"vw":186.089848},{"c":185.64,"h":185.64,"l":185.64,"n":1,"o":185.64,"t":"2026-10-15T13:45:00Z","v":200,"vw":185.64},{"c":186.4312,"h":186.4312,"l":186.4312,"n":2,"o":186.4312,"t":"2026-10-15T14:00:00Z","v":108,"vw":186.4312},{"c":186.365,"h":186.3818,"l":186.22,"n":10,"o":186.22,"t":"2026-10-15T14:15:00Z","v":1697,"vw":186.347242},{"c":186.695,"h":186.695,"l":186.695,"n":1,"o":186.695,"t":"2026-10-15T14:45:00Z","v":1067,"vw":186.695},{"c":187.18,"h":187.18,"l":187.18,"n":1,"o":187.18,"t":"2026-10-15T15:15:00Z","v":100,"vw":187.18},{"c":187,"h":187,"l":186.94,"n":2,"o":186.94,"t":"2026-10-15T15:30:00Z","v":683,"vw":186.988316},{"c":186.9639,"h":186.9639,"l":186.9639,"n":1,"o":186.9639,"t":"2026-10-15T16:00:00Z","v":350,"vw":186.9639},{"c":186.99,"h":186.99,"l":186.99,"n":2,"o":186.99,"t":"2026-10-15T16:30:00Z","v":150,"vw":186.99},{"c":186.809,"h":186.809,"l":186.809,"n":4,"o":186.809,"t":"2026-10-15T16:45:00Z","v":114,"vw":186.809},{"c":187.0394,"h":187.0394,"l":187.0394,"n":1,"o":187.0394,"t":"2026-10-15T17:00:00Z","v":233,"vw":187.0394},{"c":187.1536,"h":187.1536,"l":187.1,"n":7,"o":187.1,"t":"2026-10-15T17:15:00Z","v":453,"vw":187.126428},{"c":187.29,"h":187.29,"l":187.29,"n":5,"o":187.29,"t":"2026-10-15T17:30:00Z","v":251,"vw":187.29},{"c":187.399,"h":187.399,"l":187.399,"n":30,"o":187.399,"t":"2026-10-15T17:45:00Z","v":1604,"vw":187.399},{"c":187.02,"h":187.02,"l":187,"n":12,"o":187.01,"t":"2026-10-15T18:30:00Z","v":495,"vw":187.01},{"c":187.13,"h":187.13,"l":187.13,"n":1,"o":187.13,"t":"2026-10-15T18:45:00Z","v":300,"vw":187.13},{"c":187.275,"h":187.275,"l":187.25,"n":13,"o":187.25,"t":"2026-10-15T19:00:00Z","v":408,"vw":187.2625},{"c":187.66,"h":187.66,"l":187.66,"n":1,"o":187.66,"t":"2026-10-15T19:15:00Z","v":200,"vw":187.66},{"c":187.575,"h":187.575,"l":187.56,"n":7,"o":187.56,"t":"2026-10-15T19:45:00Z","v":210,"vw":187.567574},{"c":187.46,"h":188.03,"l":187.46,"n":11,"o":188.03,"t":"2026-10-16T13:30:00Z","v":812,"vw":187.882903},{"c":187.565,"h":187.565,"l":187.565,"n":1,"o":187.565,"t":"2026-10-16T13:45:00Z","v":145,"vw":187.565},{"c":187.2851,"h":187.2851,"l":187.2851,"n":1,"o":187.2851,"t":"2026-10-16T14:15:00Z","v":275,"vw":187.2851},{"c":187.669,"h":187.669,"l":187.669,"n":1,"o":187.669,"t":"2026-10-16T14:45:00Z","v":187,"vw":187.669},{"c":187.29,"h":187.29,"l":187.29,"n":1,"o":187.29,"t":"2026-10-16T15:00:00Z","v":171,"vw":187.29},{"c":186.93,"h":186.93,"l":186.9,"n":9,"o":186.9,"t":"2026-10-16T15:15:00Z","v":813,"vw":186.904883},{"c":186.69,"h":186.835,"l":186.69,"n":6,"o":186.835,"t":"2026-10-16T15:30:00Z","v":325,"vw":186.766855},{"c":186.514,"h":186.514,"l":186.514,"n":1,"o":186.514,"t":"2026-10-16T15:45:00Z","v":110,"vw":186.514},{"c":186.385,"h":186.385,"l":186.385,"n":1,"o":186.385,"t":"2026-10-16T16:15:00Z","v":160,"vw":186.385},{"c":186.31,"h":186.31,"l":186.31,"n":1,"o":186.31,"t":"2026-10-16T16:30:00Z","v":269,"vw":186.31},{"c":185.42,"h":185.42,"l":185.42,"n":2,"o":185.42,"t":"2026-10-16T17:15:00Z","v":2755,"vw":185.42},{"c":185.77,"h":185.77,"l":185.6898,"n":5,"o":185.6898,"t":"2026-10-16T17:30:00Z","v":287,"vw":185.723217},{"c":185.58,"h":185.58,"l":185.58,"n":38,"o":185.58,"t":"2026-10-16T17:45:00Z","v":174,"vw":185.58},{"c":185.18,"h":185.18,"l":185.18,"n":5,"o":185.18,"t":"2026-10-16T18:00:00Z","v":203,"vw":185.18},{"c":185.135,"h":185.135,"l":185.135,"n":1,"o":185.135,"t":"2026-10-16T18:15:00Z","v":528,"vw":185.135},{"c":184.895,"h":185.06,"l":184.895,"n":11,"o":185.035,"t":"2026-10-16T18:45:00Z","v":1896,"vw":185.027997},{"c":184.69,"h":184.78,"l":184.69,"n":7,"o":184.78,"t":"2026-10-16T19:00:00Z","v":1269,"vw":184.725629},{"c":185.19,"h":185.19,"l":185.19,"n":3,"o":185.19,"t":"2026-10-16T19:30:00Z","v":506,"vw":185.19},{"c":186.57,"h":186.57,"l":186.46,"n":22,"o":186.46,"t":"2026-10-19T13:30:00Z","v":678,"vw":186.528207},{"c":185.96,"h":185.96,"l":185.96,"n":4,"o":185.96,"t":"2026-10-19T14:00:00Z","v":382,"vw":185.96},{"c":186.55,"h":186.55,"l":186.35,"n":10,"o":186.35,"t":"2026-10-19T14:45:00Z","v":5269,"vw":186.359293},{"c":186.71,"h":186.71,"l":186.71,"n":2,"o":186.71,"t":"2026-10-19T15:00:00Z","v":363,"vw":186.71},{"c":187.0381,"h":187.0381,"l":187.0381,"n":2,"o":187.0381,"t":"2026-10-19T15:30:00Z","v":188,"vw":187.0381},{"c":186.92,"h":187.0621,"l":186.92,"n":3,"o":187.0621,"t":"2026-10-19T15:45:00Z","v":1019,"vw":187.02119},{"c":186.53,"h":186.53,"l":186.53,"n":1,"o":186.53,"t":"2026-10-19T16:30:00Z","v":161,"vw":186.53},{"c":186.4077,"h":186.4909,"l":186.4077,"n":4,"o":186.4909,"t":"2026-10-19T16:45:00Z","v":490,"vw":186.467635},{"c":186.37,"h":186.37,"l":186.37,"n":2,"o":186.37,"t":"2026-10-19T17:00:00Z","v":137,"vw":186.37},{"c":186.345,"h":186.3927,"l":186.345,"n":4,"o":186.3927,"t":"2026-10-19T17:15:00Z","v":689,"vw":186.38227},{"c":186.335,"h":186.335,"l":186.22,"n":30,"o":186.2308,"t":"2026-10-19T17:45:00Z","v":6295,"vw":186.268948},{"c":186.15,"h":186.37,"l":186.15,"n":35,"o":186.37,"t":"2026-10-19T19:45:00Z","v":1229,"vw":186.247111},{"c":186.07,"h":186.07,"l":186.07,"n":9,"o":186.07,"t":"2026-10-20T13:30:00Z","v":667,"vw":186.07},{"c":185.77,"h":185.77,"l":185.77,"n":4,"o":185.77,"t":"2026-10-20T13:45:00Z","v":1000,"vw":185.77},{"c":186.6443,"h":186.6443,"l":186.4918,"n":2,"o":186.4918,"t":"2026-10-20T14:00:00Z","v":260,"vw":186.585646},{"c":187.4616,"h":187.4616,"l":187.4616,"n":2,"o":187.4616,"t":"2026-10-20T14:15:00Z","v":274,"vw":187.4616},{"c":187.41,"h":187.44,"l":187.28,"n":4,"o":187.28,"t":"2026-10-20T14:30:00Z","v":402,"vw":187.370888},{"c":187.495,"h":187.495,"l":187.495,"n":2,"o":187.495,"t":"2026-10-20T14:45:00Z","v":151,"vw":187.495},{"c":187.05,"h":187.485,"l":187.05,"n":17,"o":187.485,"t":"2026-10-20T15:00:00Z","v":988,"vw":187.229941},{"c":187.02,"h":187.02,"l":187.02,"n":2,"o":187.02,"t":"2026-10-20T15:15:00Z","v":105,"vw":187.02},{"c":187.065,"h":187.065,"l":187.065,"n":2,"o":187.065,"t":"2026-10-20T15:45:00Z","v":133,"vw":187.065},{"c":186.895,"h":186.895,"l":186.895,"n":1,"o":186.895,"t":"2026-10-20T16:00:00Z","v":110,"vw":186.895},{"c":186.76,"h":186.88,"l":186.76,"n":3,"o":186.88,"t":"2026-10-20T16:15:00Z","v":820,"vw":186.789268},{"c":186.94,"h":186.9501,"l":186.94,"n":3,"o":186.9501,"t":"2026-10-20T16:30:00Z","v":341,"vw":186.946028},{"c":186.8216,"h":186.8216,"l":186.8216,"n":2,"o":186.8216,"t":"2026-10-20T17:15:00Z","v":207,"vw":186.8216},{"c":186.98,"h":186.98,"l":186.98,"n":3,"o":186.98,"t":"2026-10-20T17:30:00Z","v":300,"vw":186.98},{"c":186.9932,"h":186.9932,"l":186.9932,"n":2,"o":186.9932,"t":"2026-10-20T18:00:00Z","v":134,"vw":186.9932},{"c":186.96,"h":186.96,"l":186.93,"n":2,"o":186.93,"t":"2026-10-20T18:15:00Z","v":460,"vw":186.945},{"c":186.7906,"h":186.7906,"l":186.7906,"n":1,"o":186.7906,"t":"2026-10-20T18:30:00Z","v":237,"vw":186.7906},{"c":186.86,"h":186.86,"l":186.86,"n":2,"o":186.86,"t":"2026-10-20T18:45:00Z","v":105,"vw":186.86},{"c":186.815,"h":186.815,"l":186.815,"n":2,"o":186.815,"t":"2026-10-20T19:00:00Z","v":207,"vw":186.815},{"c":186.72,"h":186.72,"l":186.72,"n":2,"o":186.72,"t":"2026-10-20T19:15:00Z","v":1080,"vw":186.72},{"c":186.72,"h":186.73,"l":186.58,"n":14,"o":186.58,"t":"2026-10-20T19:30:00Z","v":794,"vw":186.650745},{"c":186.71,"h":186.71,"l":186.7,"n":13,"o":186.7,"t":"2026-10-20T19:45:00Z","v":477,"vw":186.705},{"c":186.74,"h":186.74,"l":186.74,"n":3,"o":186.74,"t":"2026-10-20T20:00:00Z","v":138,"vw":186.74},{"c":187.39,"h":187.39,"l":187.39,"n":7,"o":187.39,"t":"2026-10-21T13:30:00Z","v":658,"vw":187.39},{"c":187.31,"h":187.35,"l":187.31,"n":6,"o":187.35,"t":"2026-10-21T13:45:00Z","v":867,"vw":187.345294},{"c":187.33,"h":187.33,"l":187.33,"n":2,"o":187.33,"t":"2026-10-21T14:00:00Z","v":267,"vw":187.33},{"c":186.9568,"h":186.9568,"l":186.9568,"n":2,"o":186.9568,"t":"2026-10-21T14:15:00Z","v":134,"vw":186.9568},{"c":187.05,"h":187.16,"l":187.05,"n":3,"o":187.16,"t":"2026-10-21T14:30:00Z","v":498,"vw":187.12753},{"c":187.59,"h":187.59,"l":187.59,"n":4,"o":187.59,"t":"2026-10-21T15:15:00Z","v":145,"vw":187.59},{"c":187.81,"h":187.81,"l":187.81,"n":1,"o":187.81,"t":"2026-10-21T15:30:00Z","v":100,"vw":187.81},{"c":187.91,"h":187.91,"l":187.91,"n":9,"o":187.91,"t":"2026-10-21T15:45:00Z","v":1016,"vw":187.91},{"c":187.8204,"h":187.8204,"l":187.74,"n":6,"o":187.8,"t":"2026-10-21T16:00:00Z","v":540,"vw":187.801309},{"c":187.815,"h":187.84,"l":187.815,"n":5,"o":187.84,"t":"2026-10-21T16:15:00Z","v":319,"vw":187.8275},{"c":188.03,"h":188.05,"l":188.03,"n":2,"o":188.05,"t":"2026-10-21T16:45:00Z","v":720,"vw":188.033333},{"c":188.051,"h":188.11,"l":188.051,"n":4,"o":188.11,"t":"2026-10-21T17:00:00Z","v":1985,"vw":188.099425},{"c":188.14,"h":188.15,"l":188.14,"n":4,"o":188.15,"t":"2026-10-21T17:15:00Z","v":676,"vw":188.141538},{"c":188.17,"h":188.21,"l":188.1405,"n":7,"o":188.1405,"t":"2026-10-21T18:15:00Z","v":2207,"vw":188.193284},{"c":188.215,"h":188.215,"l":188.215,"n":3,"o":188.215,"t":"2026-10-21T18:30:00Z","v":309,"vw":188.215},{"c":187.94,"h":187.965,"l":187.94,"n":4,"o":187.965,"t":"2026-10-21T18:45:00Z","v":346,"vw":187.95548},{"c":187.45,"h":187.45,"l":187.32,"n":3,"o":187.435,"t":"2026-10-21T19:00:00Z","v":300,"vw":187.401667},{"c":187.835,"h":187.86,"l":187.835,"n":8,"o":187.86,"t":"2026-10-21T19:15:00Z","v":537,"vw":187.8475},{"c":187.83,"h":187.83,"l":187.83,"n":6,"o":187.83,"t":"2026-10-21T20:00:00Z","v":130,"vw":187.83},{"c":186.34,"h":186.34,"l":186.34,"n":9,"o":186.34,"t":"2026-10-22T13:30:00Z","v":3026,"vw":186.34},{"c":186.24,"h":186.24,"l":186.24,"n":1,"o":186.24,"t":"2026-10-22T13:45:00Z","v":100,"vw":186.24},{"c":186.0801,"h":186.0801,"l":186.0801,"n":3,"o":186.0801,"t":"2026-10-22T14:00:00Z","v":364,"vw":186.0801},{"c":185.37,"h":185.37,"l":185.16,"n":55,"o":185.23,"t":"2026-10-22T14:30:00Z","v":6994,"vw":185.213403},{"c":185.41,"h":185.41,"l":185.41,"n":5,"o":185.41,"t":"2026-10-22T14:45:00Z","v":173,"vw":185.41},{"c":185.33,"h":185.33,"l":185.33,"n":2,"o":185.33,"t":"2026-10-22T15:00:00Z","v":114,"vw":185.33},{"c":185.645,"h":185.645,"l":185.645,"n":1,"o":185.645,"t":"2026-10-22T15:15:00Z","v":108,"vw":185.645},{"c":186.0499,"h":186.0499,"l":186.03,"n":5,"o":186.03,"t":"2026-10-22T16:15:00Z","v":290,"vw":186.041396},{"c":185.515,"h":185.8128,"l":185.515,"n":8,"o":185.8128,"t":"2026-10-22T16:30:00Z","v":1242,"vw":185.595502},{"c":185.57,"h":185.57,"l":185.27,"n":28,"o":185.27,"t":"2026-10-22T16:45:00Z","v":2792,"vw":185.281634},{"c":185.1176,"h":185.175,"l":185.1176,"n":16,"o":185.13,"t":"2026-10-22T18:00:00Z","v":380,"vw":185.140867},{"c":185.15,"h":185.15,"l":185.15,"n":1,"o":185.15,"t":"2026-10-22T18:45:00Z","v":100,"vw":185.15},{"c":185.1403,"h":185.1403,"l":185.03,"n":36,"o":185.1,"t":"2026-10-22T19:00:00Z","v":3782,"vw":185.098155},{"c":185.135,"h":185.135,"l":185.135,"n":2,"o":185.135,"t":"2026-10-22T19:30:00Z","v":2037,"vw":185.135},{"c":185.62,"h":185.62,"l":185.14,"n":38,"o":185.14,"t":"2026-10-22T19:45:00Z","v":4790,"vw":185.425671},{"c":185.72,"h":185.72,"l":185.72,"n":7,"o":185.72,"t":"2026-10-22T20:00:00Z","v":270,"vw":185.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.515785955432475,"strike":193.6842808913505,"iv":0.12931945740026585,"gamma":0.03455316619344127,"theta":-0.03059421498345234,"vega":0.1217138382567707,"rho":0.018491991579525278,"breakevenPct":4.566049346749397},{"delta":0.2,"premium":0.6622412936818303,"strike":191.6275870631817,"iv":0.11530862416825759,"gamma":0.04646126678796861,"theta":-0.033348483057277764,"vega":0.14615929030310307,"rho":0.02480927661131444,"breakevenPct":3.5374910385868654},{"delta":0.25,"premium":0.8671296296296296,"strike":190.43148148148148,"iv":0.11241166666666666,"gamma":0.05385425925925926,"theta":-0.036999444444444446,"vega":0.16572925925925927,"rho":0.03164147551500451,"breakevenPct":3.003775097518364},{"delta":0.3,"premium":1.1247596153846153,"strike":189.5721153846154,"iv":0.11412644230769231,"gamma":0.05798317307692308,"theta":-0.04155336538461538,"vega":0.18128846153846154,"rho":0.03842889170279512,"breakevenPct":2.679773314667237},{"delta":0.35,"premium":1.411352657004831,"strike":188.7697262479871,"iv":0.11615330112721417,"gamma":0.06076779388083736,"theta":-0.04557504025764895,"vega":0.19345603864734298,"rho":0.0453062182216679,"breakevenPct":2.4020455012879274},{"delta":0.4,"premium":1.7168711656441722,"strike":187.96625766871165,"iv":0.11713834355828222,"gamma":0.06298987730061349,"theta":-0.04863159509202454,"vega":0.20219907975460125,"rho":0.05222399108116785,"breakevenPct":2.1339267899826715},{"delta":0.45,"premium":2.1003067484662576,"strike":187.19938650306747,"iv":0.12028251533742332,"gamma":0.06275981595092026,"theta":-0.051622392638036814,"vega":0.20672361963190183,"rho":0.05928873354930113,"breakevenPct":1.9274678287388176},{"delta":0.5,"premium":2.526645264847512,"strike":186.40609951845906,"iv":0.12311926163723916,"gamma":0.06174975922953451,"theta":-0.053884751203852325,"vega":0.20819695024077048,"rho":0.06638444020938175,"breakevenPct":1.7298862714336514},{"delta":0.55,"premium":3.0147941680960555,"strike":185.5763293310463,"iv":0.1262794168096055,"gamma":0.059744253859348194,"theta":-0.05562024013722127,"vega":0.2066205831903945,"rho":0.0735200714436636,"breakevenPct":1.5459420090148437},{"delta":0.6,"premium":3.5367495711835333,"strike":184.71869639794167,"iv":0.12839056603773585,"gamma":0.05733739279588336,"theta":-0.05626243567753002,"vega":0.20175265866209263,"rho":0.08066402390175839,"breakevenPct":1.365198131124926},{"delta":0.65,"premium":4.07603734439834,"strike":183.83195020746888,"iv":0.1284738589211618,"gamma":0.055042946058091284,"theta":-0.05541680497925311,"vega":0.1936682572614108,"rho":0.08778292048421601,"breakevenPct":1.1781108937471516},{"delta":0.7,"premium":4.839436619718309,"strike":182.80080482897384,"iv":0.13278008048289738,"gamma":0.04998329979879276,"theta":-0.05502193158953723,"vega":0.1816718309859155,"rho":0.09498829349678982,"breakevenPct":1.0339443510080477},{"delta":0.75,"premium":5.5688741721854305,"strike":181.7748344370861,"iv":0.13272251655629141,"gamma":0.04564172185430464,"theta":-0.05240198675496689,"vega":0.1660721854304636,"rho":0.10214517299167199,"breakevenPct":0.8742777349082114},{"delta":0.8,"premium":6.793409090909091,"strike":180.32272727272726,"iv":0.14045318181818184,"gamma":0.038139545454545454,"theta":-0.050677272727272724,"vega":0.1464659090909091,"rho":0.10917848103678582,"breakevenPct":0.7517426037240807},{"delta":0.85,"premium":7.839655172413792,"strike":179.01379310344828,"iv":0.1391689655172414,"gamma":0.03196068965517242,"theta":-0.045378620689655175,"vega":0.12199931034482761,"rho":0.11623708128080357,"breakevenPct":0.6102995239403751},{"delta":0.9,"premium":13.0397412348492,"strike":173.2548591092737,"iv":0.19845278685971368,"gamma":0.016946176564643072,"theta":-0.03374998002574925,"vega":0.09161015268111183,"rho":0.12170169421057032,"breakevenPct":0.3093906655841575}],"put":[{"delta":0.1,"premium":0.6250792235214006,"strike":171.00316894085603,"iv":0.24551634021921662,"gamma":0.013683550129537803,"theta":-0.036604675248129694,"vega":0.09167896641632352,"rho":-0.01659587274548591,"breakevenPct":8.26077443606794},{"delta":0.15,"premium":0.8785019455252919,"strike":175.51750972762645,"iv":0.2098525291828794,"gamma":0.021186770428015565,"theta":-0.04099105058365759,"vega":0.12184513618677043,"rho":-0.024560540421097118,"breakevenPct":5.966504532575291},{"delta":0.2,"premium":1.1302816901408452,"strike":178.40140845070422,"iv":0.18831830985915493,"gamma":0.02834366197183099,"theta":-0.0434443661971831,"vega":0.1463774647887324,"rho":-0.0327503437373156,"breakevenPct":4.549253305748775},{"delta":0.25,"premium":1.433252427184466,"strike":180.29126213592232,"iv":0.17887669902912623,"gamma":0.03387378640776699,"theta":-0.04610776699029126,"vega":0.1661873786407767,"rho":-0.040840392061589535,"breakevenPct":3.694804162859213},{"delta":0.3,"premium":1.8196517412935325,"strike":181.69900497512438,"iv":0.17750771144278607,"gamma":0.03732810945273632,"theta":-0.04947661691542289,"vega":0.18173855721393034,"rho":-0.04880427012437712,"breakevenPct":3.1448668781871407},{"delta":0.35,"premium":2.182163323782235,"strike":183.05730659025787,"iv":0.17234928366762178,"gamma":0.04107507163323783,"theta":-0.05040515759312321,"vega":0.19386103151862466,"rho":-0.05678113316849271,"breakevenPct":2.6086887430133348},{"delta":0.4,"premium":2.478870292887029,"strike":184.35774058577405,"iv":0.16135941422594144,"gamma":0.04567154811715481,"theta":-0.04791548117154812,"vega":0.20191066945606695,"rho":-0.06476985574257896,"breakevenPct":2.0682369734616524},{"delta":0.45,"premium":2.9569956616052058,"strike":185.41865509761388,"iv":0.16187418655097616,"gamma":0.046637310195227766,"theta":-0.04844642082429501,"vega":0.20687223427331886,"rho":-0.07259725466539733,"breakevenPct":1.7544370902387105},{"delta":0.5,"premium":3.3770491803278686,"strike":186.47540983606558,"iv":0.1571081967213115,"gamma":0.048418032786885244,"theta":-0.04616393442622951,"vega":0.20845245901639345,"rho":-0.08044973556042939,"breakevenPct":1.4116085204944524},{"delta":0.55,"premium":3.8430278884462155,"strike":187.48605577689244,"iv":0.15324462151394422,"gamma":0.049197211155378485,"theta":-0.04329322709163346,"vega":0.206796015936255,"rho":-0.08825829252756974,"breakevenPct":1.1183351882154735},{"delta":0.6,"premium":4.439008620689655,"strike":188.52155172413794,"iv":0.15253879310344828,"gamma":0.04825689655172414,"theta":-0.040656896551724137,"vega":0.20191853448275862,"rho":-0.09601313285242419,"breakevenPct":0.8816804310530478},{"delta":0.65,"premium":5.202558139534884,"strike":189.646511627907,"iv":0.15482232558139536,"gamma":0.04561906976744186,"theta":-0.038148372093023256,"vega":0.1936339534883721,"rho":-0.10374852051959793,"breakevenPct":0.6870808268511192},{"delta":0.7,"premium":6.122680412371134,"strike":190.89690721649484,"iv":0.15811134020618559,"gamma":0.04200927835051547,"theta":-0.034968041237113404,"vega":0.18191030927835053,"rho":-0.11153228295100098,"breakevenPct":0.5092468209542732},{"delta":0.75,"premium":6.652593917710196,"strike":191.82289803220036,"iv":0.14910125223613596,"gamma":0.04063023255813954,"theta":-0.027047048300536673,"vega":0.16600554561717354,"rho":-0.11920160081107031,"breakevenPct":0.2959809850903704},{"delta":0.8,"premium":8.120621468926554,"strike":193.54802259887006,"iv":0.15656101694915253,"gamma":0.03420790960451977,"theta":-0.022645197740112994,"vega":0.14648022598870056,"rho":-0.12717946474586608,"breakevenPct":0.15754839007995888}]},"raw":{"call":[{"delta":0.15,"premium":0.515785955432475,"strike":193.6842808913505,"iv":0.12931945740026585,"gamma":0.03455316619344127,"theta":-0.03059421498345234,"vega":0.1217138382567707,"rho":0.018491991579525278,"breakevenPct":4.566049346749397},{"delta":0.2,"premium":0.6622412936818303,"strike":191.6275870631817,"iv":0.11530862416825759,"gamma":0.04646126678796861,"theta":-0.033348483057277764,"vega":0.14615929030310307,"rho":0.02480927661131444,"breakevenPct":3.5374910385868654},{"delta":0.25,"premium":0.8671296296296296,"strike":190.43148148148148,"iv":0.11241166666666666,"gamma":0.05385425925925926,"theta":-0.036999444444444446,"vega":0.16572925925925927,"rho":0.03164147551500451,"breakevenPct":3.003775097518364},{"delta":0.3,"premium":1.1247596153846153,"strike":189.5721153846154,"iv":0.11412644230769231,"gamma":0.05798317307692308,"theta":-0.04155336538461538,"vega":0.18128846153846154,"rho":0.03842889170279512,"breakevenPct":2.679773314667237},{"delta":0.35,"premium":1.411352657004831,"strike":188.7697262479871,"iv":0.11615330112721417,"gamma":0.06076779388083736,"theta":-0.04557504025764895,"vega":0.19345603864734298,"rho":0.0453062182216679,"breakevenPct":2.4020455012879274},{"delta":0.4,"premium":1.7168711656441722,"strike":187.96625766871165,"iv":0.11713834355828222,"gamma":0.06298987730061349,"theta":-0.04863159509202454,"vega":0.20219907975460125,"rho":0.05222399108116785,"breakevenPct":2.1339267899826715},{"delta":0.45,"premium":2.1003067484662576,"strike":187.19938650306747,"iv":0.12028251533742332,"gamma":0.06275981595092026,"theta":-0.051622392638036814,"vega":0.20672361963190183,"rho":0.05928873354930113,"breakevenPct":1.9274678287388176},{"delta":0.5,"premium":2.526645264847512,"strike":186.40609951845906,"iv":0.12311926163723916,"gamma":0.06174975922953451,"theta":-0.053884751203852325,"vega":0.20819695024077048,"rho":0.06638444020938175,"breakevenPct":1.7298862714336514},{"delta":0.55,"premium":3.0147941680960555,"strike":185.5763293310463,"iv":0.1262794168096055,"gamma":0.059744253859348194,"theta":-0.05562024013722127,"vega":0.2066205831903945,"rho":0.0735200714436636,"breakevenPct":1.5459420090148437},{"delta":0.6,"premium":3.5367495711835333,"strike":184.71869639794167,"iv":0.12839056603773585,"gamma":0.05733739279588336,"theta":-0.05626243567753002,"vega":0.20175265866209263,"rho":0.08066402390175839,"breakevenPct":1.365198131124926},{"delta":0.65,"premium":4.07603734439834,"strike":183.83195020746888,"iv":0.1284738589211618,"gamma":0.055042946058091284,"theta":-0.05541680497925311,"vega":0.1936682572614108,"rho":0.08778292048421601,"breakevenPct":1.1781108937471516},{"delta":0.7,"premium":4.839436619718309,"strike":182.80080482897384,"iv":0.13278008048289738,"gamma":0.04998329979879276,"theta":-0.05502193158953723,"vega":0.1816718309859155,"rho":0.09498829349678982,"breakevenPct":1.0339443510080477},{"delta":0.75,"premium":5.5688741721854305,"strike":181.7748344370861,"iv":0.13272251655629141,"gamma":0.04564172185430464,"theta":-0.05240198675496689,"vega":0.1660721854304636,"rho":0.10214517299167199,"breakevenPct":0.8742777349082114},{"delta":0.8,"premium":6.793409090909091,"strike":180.32272727272726,"iv":0.14045318181818184,"gamma":0.038139545454545454,"theta":-0.050677272727272724,"vega":0.1464659090909091,"rho":0.10917848103678582,"breakevenPct":0.7517426037240807},{"delta":0.85,"premium":7.839655172413792,"strike":179.01379310344828,"iv":0.1391689655172414,"gamma":0.03196068965517242,"theta":-0.045378620689655175,"vega":0.12199931034482761,"rho":0.11623708128080357,"breakevenPct":0.6102995239403751},{"delta":0.9,"premium":13.0397412348492,"strike":173.2548591092737,"iv":0.19845278685971368,"gamma":0.016946176564643072,"theta":-0.03374998002574925,"vega":0.09161015268111183,"rho":0.12170169421057032,"breakevenPct":0.3093906655841575}],"put":[{"delta":0.1,"premium":0.6250792235214006,"strike":171.00316894085603,"iv":0.24551634021921662,"gamma":0.013683550129537803,"theta":-0.036604675248129694,"vega":0.09167896641632352,"rho":-0.01659587274548591,"breakevenPct":8.26077443606794},{"delta":0.15,"premium":0.8785019455252919,"strike":175.51750972762645,"iv":0.2098525291828794,"gamma":0.021186770428015565,"theta":-0.04099105058365759,"vega":0.12184513618677043,"rho":-0.024560540421097118,"breakevenPct":5.966504532575291},{"delta":0.2,"premium":1.1302816901408452,"strike":178.40140845070422,"iv":0.18831830985915493,"gamma":0.02834366197183099,"theta":-0.0434443661971831,"vega":0.1463774647887324,"rho":-0.0327503437373156,"breakevenPct":4.549253305748775},{"delta":0.25,"premium":1.433252427184466,"strike":180.29126213592232,"iv":0.17887669902912623,"gamma":0.03387378640776699,"theta":-0.04610776699029126,"vega":0.1661873786407767,"rho":-0.040840392061589535,"breakevenPct":3.694804162859213},{"delta":0.3,"premium":1.8196517412935325,"strike":181.69900497512438,"iv":0.17750771144278607,"gamma":0.03732810945273632,"theta":-0.04947661691542289,"vega":0.18173855721393034,"rho":-0.04880427012437712,"breakevenPct":3.1448668781871407},{"delta":0.35,"premium":2.182163323782235,"strike":183.05730659025787,"iv":0.17234928366762178,"gamma":0.04107507163323783,"theta":-0.05040515759312321,"vega":0.19386103151862466,"rho":-0.05678113316849271,"breakevenPct":2.6086887430133348},{"delta":0.4,"premium":2.478870292887029,"strike":184.35774058577405,"iv":0.16135941422594144,"gamma":0.04567154811715481,"theta":-0.04791548117154812,"vega":0.20191066945606695,"rho":-0.06476985574257896,"breakevenPct":2.0682369734616524},{"delta":0.45,"premium":2.9569956616052058,"strike":185.41865509761388,"iv":0.16187418655097616,"gamma":0.046637310195227766,"theta":-0.04844642082429501,"vega":0.20687223427331886,"rho":-0.07259725466539733,"breakevenPct":1.7544370902387105},{"delta":0.5,"premium":3.3770491803278686,"strike":186.47540983606558,"iv":0.1571081967213115,"gamma":0.048418032786885244,"theta":-0.04616393442622951,"vega":0.20845245901639345,"rho":-0.08044973556042939,"breakevenPct":1.4116085204944524},{"delta":0.55,"premium":3.8430278884462155,"strike":187.48605577689244,"iv":0.15324462151394422,"gamma":0.049197211155378485,"theta":-0.04329322709163346,"vega":0.206796015936255,"rho":-0.08825829252756974,"breakevenPct":1.1183351882154735},{"delta":0.6,"premium":4.439008620689655,"strike":188.52155172413794,"iv":0.15253879310344828,"gamma":0.04825689655172414,"theta":-0.040656896551724137,"vega":0.20191853448275862,"rho":-0.09601313285242419,"breakevenPct":0.8816804310530478},{"delta":0.65,"premium":5.202558139534884,"strike":189.646511627907,"iv":0.15482232558139536,"gamma":0.04561906976744186,"theta":-0.038148372093023256,"vega":0.1936339534883721,"rho":-0.10374852051959793,"breakevenPct":0.6870808268511192},{"delta":0.7,"premium":6.122680412371134,"strike":190.89690721649484,"iv":0.15811134020618559,"gamma":0.04200927835051547,"theta":-0.034968041237113404,"vega":0.18191030927835053,"rho":-0.11153228295100098,"breakevenPct":0.5092468209542732},{"delta":0.75,"premium":6.652593917710196,"strike":191.82289803220036,"iv":0.14910125223613596,"gamma":0.04063023255813954,"theta":-0.027047048300536673,"vega":0.16600554561717354,"rho":-0.11920160081107031,"breakevenPct":0.2959809850903704},{"delta":0.8,"premium":8.120621468926554,"strike":193.54802259887006,"iv":0.15656101694915253,"gamma":0.03420790960451977,"theta":-0.022645197740112994,"vega":0.14648022598870056,"rho":-0.12717946474586608,"breakevenPct":0.15754839007995888}]}},"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"}}