{"symbol":"PRN","url":"https://intraalpha.com/companies/PRN","capturedAt":"2026-10-24T00:20:02.457Z","state":"ready","quote":{"symbol":"PRN","last_price":193.4056,"prev_close":192.1153,"regular_close":193.4056,"change":1.2903,"change_pct":0.6716,"regular_change":1.2903,"regular_change_pct":0.6716,"extended_change":0,"extended_change_pct":0,"bid":182.51,"ask":193.5,"bid_size":100,"ask_size":100,"volume":80247,"vwap":193.237826,"open":191.93,"high":193.87,"low":191.78,"close":193.4056,"trade_count":348,"last_trade_at":"2026-10-23T20:00:00.161189579Z","last_quote_at":"2026-10-23T23:56:03.203321642Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T20:19:54.949452468-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":356000000,"net_expense_ratio":0.006,"portfolio_turnover":1.54,"dividend_yield":-0.0021,"inception_date":"2006-10-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T00:20:01.981017+00:00"},"optionObservedAt":"2026-10-23T19:55:05.452Z","bars":[{"c":193.25,"h":193.25,"l":193.25,"n":3,"o":193.25,"t":"2026-10-19T14:40:00Z","v":106,"vw":193.25},{"c":193.57,"h":193.57,"l":193.57,"n":9,"o":193.57,"t":"2026-10-19T14:45:00Z","v":257,"vw":193.57},{"c":194.0828,"h":194.0828,"l":194.0828,"n":1,"o":194.0828,"t":"2026-10-19T15:25:00Z","v":127,"vw":194.0828},{"c":193.95,"h":193.95,"l":193.93,"n":9,"o":193.93,"t":"2026-10-19T15:30:00Z","v":1095,"vw":193.932035},{"c":193.98,"h":193.98,"l":193.98,"n":1,"o":193.98,"t":"2026-10-19T15:35:00Z","v":165,"vw":193.98},{"c":193.25,"h":193.25,"l":193.25,"n":2,"o":193.25,"t":"2026-10-19T16:35:00Z","v":119,"vw":193.25},{"c":193.07,"h":193.07,"l":193.07,"n":1,"o":193.07,"t":"2026-10-19T16:50:00Z","v":100,"vw":193.07},{"c":192.3702,"h":192.3702,"l":192.3,"n":6,"o":192.3,"t":"2026-10-19T19:00:00Z","v":1447,"vw":192.340997},{"c":192.305,"h":192.31,"l":192.3,"n":17,"o":192.305,"t":"2026-10-19T19:10:00Z","v":1484,"vw":192.305962},{"c":192.47,"h":192.47,"l":192.47,"n":1,"o":192.47,"t":"2026-10-19T19:20:00Z","v":100,"vw":192.47},{"c":192.21,"h":192.21,"l":192.19,"n":18,"o":192.19,"t":"2026-10-19T19:55:00Z","v":592,"vw":192.2},{"c":191.38,"h":192.06,"l":191.38,"n":7,"o":192.06,"t":"2026-10-20T13:30:00Z","v":1381,"vw":191.983905},{"c":193.28,"h":193.28,"l":193.28,"n":2,"o":193.28,"t":"2026-10-20T15:05:00Z","v":9256,"vw":193.28},{"c":192.71,"h":192.71,"l":192.71,"n":4,"o":192.71,"t":"2026-10-20T15:10:00Z","v":749,"vw":192.71},{"c":192.355,"h":192.355,"l":192.355,"n":1,"o":192.355,"t":"2026-10-20T16:45:00Z","v":139,"vw":192.355},{"c":191.965,"h":191.965,"l":191.965,"n":1,"o":191.965,"t":"2026-10-20T17:10:00Z","v":120,"vw":191.965},{"c":192.62,"h":192.62,"l":192.62,"n":1,"o":192.62,"t":"2026-10-20T18:05:00Z","v":100,"vw":192.62},{"c":192.464,"h":192.464,"l":192.464,"n":1,"o":192.464,"t":"2026-10-20T18:35:00Z","v":200,"vw":192.464},{"c":192.255,"h":192.255,"l":192.23,"n":2,"o":192.23,"t":"2026-10-20T19:35:00Z","v":200,"vw":192.2425},{"c":192.615,"h":192.615,"l":192.615,"n":1,"o":192.615,"t":"2026-10-20T19:50:00Z","v":100,"vw":192.615},{"c":193.97,"h":193.97,"l":193.97,"n":9,"o":193.97,"t":"2026-10-21T13:45:00Z","v":170,"vw":193.97},{"c":193.82,"h":193.82,"l":193.82,"n":1,"o":193.82,"t":"2026-10-21T14:15:00Z","v":100,"vw":193.82},{"c":194.04,"h":194.04,"l":194.04,"n":1,"o":194.04,"t":"2026-10-21T14:50:00Z","v":100,"vw":194.04},{"c":194.095,"h":194.095,"l":194.095,"n":1,"o":194.095,"t":"2026-10-21T14:55:00Z","v":250,"vw":194.095},{"c":193.93,"h":193.95,"l":193.925,"n":57,"o":193.93,"t":"2026-10-21T15:00:00Z","v":10942,"vw":193.932866},{"c":193.88,"h":193.88,"l":193.88,"n":2,"o":193.88,"t":"2026-10-21T15:10:00Z","v":376,"vw":193.88},{"c":193.88,"h":193.88,"l":193.88,"n":2,"o":193.88,"t":"2026-10-21T15:20:00Z","v":150,"vw":193.88},{"c":194.32,"h":194.39,"l":194.24,"n":9,"o":194.32,"t":"2026-10-21T16:15:00Z","v":844,"vw":194.30731},{"c":194.31,"h":194.31,"l":194.31,"n":9,"o":194.31,"t":"2026-10-21T16:30:00Z","v":272,"vw":194.31},{"c":194.36,"h":194.36,"l":194.36,"n":1,"o":194.36,"t":"2026-10-21T16:45:00Z","v":140,"vw":194.36},{"c":194.75,"h":194.75,"l":194.75,"n":1,"o":194.75,"t":"2026-10-21T17:25:00Z","v":222,"vw":194.75},{"c":194.1548,"h":194.1548,"l":194.1278,"n":6,"o":194.1278,"t":"2026-10-21T19:10:00Z","v":329,"vw":194.139694},{"c":194.35,"h":194.38,"l":194.35,"n":5,"o":194.38,"t":"2026-10-21T19:15:00Z","v":475,"vw":194.368987},{"c":194.6051,"h":194.655,"l":194.6051,"n":4,"o":194.655,"t":"2026-10-21T19:20:00Z","v":222,"vw":194.630504},{"c":194.6051,"h":194.6051,"l":194.5,"n":2,"o":194.5,"t":"2026-10-21T19:25:00Z","v":211,"vw":194.54981},{"c":194.86,"h":194.99,"l":194.86,"n":22,"o":194.89,"t":"2026-10-21T19:55:00Z","v":1080,"vw":194.908165},{"c":193.225,"h":193.225,"l":193.225,"n":4,"o":193.225,"t":"2026-10-22T13:35:00Z","v":301,"vw":193.225},{"c":191.73,"h":192.29,"l":191.73,"n":14,"o":192.29,"t":"2026-10-22T13:40:00Z","v":819,"vw":192.16762},{"c":191.61,"h":191.61,"l":191.61,"n":2,"o":191.61,"t":"2026-10-22T13:45:00Z","v":238,"vw":191.61},{"c":190.31,"h":190.31,"l":190.31,"n":9,"o":190.31,"t":"2026-10-22T14:25:00Z","v":336,"vw":190.31},{"c":190.51,"h":190.51,"l":190.51,"n":8,"o":190.51,"t":"2026-10-22T14:40:00Z","v":339,"vw":190.51},{"c":190.565,"h":190.565,"l":190.471,"n":5,"o":190.471,"t":"2026-10-22T14:55:00Z","v":434,"vw":190.534526},{"c":190.99,"h":190.99,"l":190.99,"n":3,"o":190.99,"t":"2026-10-22T15:25:00Z","v":218,"vw":190.99},{"c":190.78,"h":190.78,"l":190.78,"n":2,"o":190.78,"t":"2026-10-22T15:40:00Z","v":107,"vw":190.78},{"c":191.03,"h":191.03,"l":191.03,"n":2,"o":191.03,"t":"2026-10-22T16:05:00Z","v":221,"vw":191.03},{"c":191.425,"h":191.425,"l":191.425,"n":2,"o":191.425,"t":"2026-10-22T16:20:00Z","v":218,"vw":191.425},{"c":190.7901,"h":190.7901,"l":190.7901,"n":2,"o":190.7901,"t":"2026-10-22T17:45:00Z","v":126,"vw":190.7901},{"c":190.5446,"h":190.5446,"l":190.5446,"n":3,"o":190.5446,"t":"2026-10-22T18:10:00Z","v":337,"vw":190.5446},{"c":190.89,"h":190.89,"l":190.69,"n":5,"o":190.69,"t":"2026-10-22T19:00:00Z","v":15396,"vw":190.692424},{"c":191.45,"h":191.45,"l":191.45,"n":14,"o":191.45,"t":"2026-10-22T19:35:00Z","v":936,"vw":191.45},{"c":191.79,"h":191.79,"l":191.79,"n":1,"o":191.79,"t":"2026-10-22T19:40:00Z","v":100,"vw":191.79},{"c":191.74,"h":191.74,"l":191.74,"n":1,"o":191.74,"t":"2026-10-23T13:25:00Z","v":200,"vw":191.74},{"c":191.93,"h":191.93,"l":191.93,"n":2,"o":191.93,"t":"2026-10-23T13:30:00Z","v":107,"vw":191.93},{"c":191.925,"h":191.925,"l":191.78,"n":3,"o":191.78,"t":"2026-10-23T14:00:00Z","v":291,"vw":191.837769},{"c":192.19,"h":192.19,"l":192.19,"n":2,"o":192.19,"t":"2026-10-23T14:40:00Z","v":116,"vw":192.19},{"c":192.53,"h":192.98,"l":192.53,"n":24,"o":192.97,"t":"2026-10-23T14:50:00Z","v":2875,"vw":192.86901},{"c":193.34,"h":193.34,"l":193.105,"n":42,"o":193.3,"t":"2026-10-23T15:00:00Z","v":4119,"vw":193.208166},{"c":193.23,"h":193.47,"l":193.23,"n":17,"o":193.47,"t":"2026-10-23T15:05:00Z","v":64989,"vw":193.232339},{"c":193.58,"h":193.58,"l":193.58,"n":10,"o":193.58,"t":"2026-10-23T15:10:00Z","v":338,"vw":193.58},{"c":193.73,"h":193.81,"l":193.71,"n":6,"o":193.75,"t":"2026-10-23T15:55:00Z","v":593,"vw":193.743986},{"c":193.75,"h":193.87,"l":193.67,"n":8,"o":193.83,"t":"2026-10-23T16:00:00Z","v":737,"vw":193.766369},{"c":193.615,"h":193.615,"l":193.615,"n":2,"o":193.615,"t":"2026-10-23T16:10:00Z","v":115,"vw":193.615},{"c":193.49,"h":193.49,"l":193.46,"n":2,"o":193.46,"t":"2026-10-23T18:00:00Z","v":286,"vw":193.47049},{"c":193.44,"h":193.45,"l":193.44,"n":3,"o":193.45,"t":"2026-10-23T18:05:00Z","v":408,"vw":193.445868},{"c":193.6902,"h":193.6902,"l":193.6902,"n":4,"o":193.6902,"t":"2026-10-23T18:55:00Z","v":130,"vw":193.6902},{"c":193.75,"h":193.75,"l":193.75,"n":16,"o":193.75,"t":"2026-10-23T19:05:00Z","v":1846,"vw":193.75},{"c":193.535,"h":193.535,"l":193.535,"n":2,"o":193.535,"t":"2026-10-23T19:20:00Z","v":129,"vw":193.535},{"c":193.77,"h":193.77,"l":193.765,"n":9,"o":193.765,"t":"2026-10-23T19:45:00Z","v":666,"vw":193.769167}],"history":[{"c":159.51,"h":160.62,"l":159.22,"n":256,"o":160.62,"t":"2024-10-22T04:00:00Z","v":12040,"vw":159.892725},{"c":158.83,"h":159.95,"l":157.8015,"n":224,"o":159.95,"t":"2024-10-23T04:00:00Z","v":6835,"vw":158.643332},{"c":158.35,"h":159.29,"l":158.18,"n":175,"o":158.18,"t":"2024-10-24T04:00:00Z","v":5479,"vw":158.66474},{"c":157.16,"h":159.029,"l":156.884,"n":188,"o":158.24,"t":"2024-10-25T04:00:00Z","v":39779,"vw":157.893261},{"c":159.68,"h":159.7399,"l":158.43,"n":182,"o":159,"t":"2024-10-28T04:00:00Z","v":14260,"vw":159.263014},{"c":158.8,"h":158.8,"l":157.38,"n":172,"o":158.78,"t":"2024-10-29T04:00:00Z","v":10053,"vw":158.178404},{"c":158.12,"h":159.725,"l":158.12,"n":169,"o":158.13,"t":"2024-10-30T04:00:00Z","v":9850,"vw":158.708156},{"c":155.64,"h":157.23,"l":155.28,"n":226,"o":157,"t":"2024-10-31T04:00:00Z","v":10058,"vw":156.163244},{"c":155.83,"h":157.5,"l":155.773,"n":224,"o":156.88,"t":"2024-11-01T04:00:00Z","v":16402,"vw":156.943615},{"c":156.22,"h":156.725,"l":155.95,"n":230,"o":156.08,"t":"2024-11-04T05:00:00Z","v":10250,"vw":156.120668},{"c":160.34,"h":160.34,"l":156.43,"n":241,"o":156.43,"t":"2024-11-05T05:00:00Z","v":11568,"vw":159.208725},{"c":169.21,"h":169.21,"l":165.35,"n":408,"o":168.09,"t":"2024-11-06T05:00:00Z","v":19559,"vw":167.610197},{"c":169.03,"h":169.73,"l":167.6,"n":475,"o":169.73,"t":"2024-11-07T05:00:00Z","v":40252,"vw":168.919982},{"c":173.97,"h":174.47,"l":169.65,"n":460,"o":169.89,"t":"2024-11-08T05:00:00Z","v":45662,"vw":173.326552},{"c":175.45,"h":175.9278,"l":174.06,"n":541,"o":175.62,"t":"2024-11-11T05:00:00Z","v":27908,"vw":175.184324},{"c":173.2,"h":176.21,"l":172.52,"n":552,"o":175.75,"t":"2024-11-12T05:00:00Z","v":27380,"vw":174.013513},{"c":173.34,"h":176.03,"l":173.34,"n":622,"o":174.57,"t":"2024-11-13T05:00:00Z","v":30387,"vw":174.962209},{"c":170,"h":174.31,"l":169.8779,"n":438,"o":174.31,"t":"2024-11-14T05:00:00Z","v":17087,"vw":171.034435},{"c":168.48,"h":170.24,"l":167.74,"n":406,"o":170.24,"t":"2024-11-15T05:00:00Z","v":19046,"vw":168.586624},{"c":171.04,"h":171.38,"l":168.44,"n":759,"o":169.41,"t":"2024-11-18T05:00:00Z","v":51951,"vw":170.57213},{"c":172.53,"h":172.53,"l":169.5596,"n":439,"o":169.82,"t":"2024-11-19T05:00:00Z","v":24021,"vw":171.47874},{"c":171.85,"h":173.01,"l":169.965,"n":529,"o":173.01,"t":"2024-11-20T05:00:00Z","v":26675,"vw":170.839699},{"c":175.23,"h":176.1,"l":171.79,"n":549,"o":173.52,"t":"2024-11-21T05:00:00Z","v":34517,"vw":174.615431},{"c":177.44,"h":177.73,"l":175.57,"n":763,"o":176.39,"t":"2024-11-22T05:00:00Z","v":32512,"vw":176.397935},{"c":177.7,"h":180.08,"l":176.9625,"n":692,"o":180.08,"t":"2024-11-25T05:00:00Z","v":41862,"vw":178.163581},{"c":177.42,"h":177.85,"l":176.74,"n":1039,"o":177.65,"t":"2024-11-26T05:00:00Z","v":40734,"vw":177.20378},{"c":176,"h":178.5037,"l":175.1615,"n":564,"o":178.01,"t":"2024-11-27T05:00:00Z","v":34362,"vw":176.348114},{"c":177.75,"h":178.8,"l":175.98,"n":332,"o":175.98,"t":"2024-11-29T05:00:00Z","v":19314,"vw":177.830452},{"c":175.64,"h":178.46,"l":175.4,"n":703,"o":178.46,"t":"2024-12-02T05:00:00Z","v":38463,"vw":176.283164},{"c":174.9,"h":175.75,"l":174.19,"n":493,"o":175.75,"t":"2024-12-03T05:00:00Z","v":59566,"vw":175.14636},{"c":175.49,"h":176.11,"l":174.37,"n":564,"o":175.7,"t":"2024-12-04T05:00:00Z","v":40326,"vw":174.865222},{"c":173.53,"h":174.73,"l":172.86,"n":720,"o":174.73,"t":"2024-12-05T05:00:00Z","v":46234,"vw":173.735055},{"c":174.13,"h":174.97,"l":173.15,"n":488,"o":174.97,"t":"2024-12-06T05:00:00Z","v":26328,"vw":173.70692},{"c":168.57,"h":174.35,"l":168.35,"n":864,"o":174.35,"t":"2024-12-09T05:00:00Z","v":44109,"vw":169.841575},{"c":167.09,"h":168.25,"l":166.78,"n":533,"o":167.76,"t":"2024-12-10T05:00:00Z","v":27724,"vw":167.568412},{"c":168.5,"h":171.44,"l":167.65,"n":364,"o":171.44,"t":"2024-12-11T05:00:00Z","v":22725,"vw":168.534182},{"c":166.62,"h":168.81,"l":166.38,"n":536,"o":168.5,"t":"2024-12-12T05:00:00Z","v":36144,"vw":167.939929},{"c":165.38,"h":167.455,"l":165.18,"n":468,"o":167,"t":"2024-12-13T05:00:00Z","v":22572,"vw":166.168663},{"c":165.7,"h":166.5078,"l":164.8949,"n":581,"o":166.14,"t":"2024-12-16T05:00:00Z","v":22795,"vw":165.876909},{"c":163.5,"h":164.93,"l":162.3,"n":742,"o":164.93,"t":"2024-12-17T05:00:00Z","v":32909,"vw":163.266766},{"c":156.29,"h":164.08,"l":155.955,"n":1152,"o":163.54,"t":"2024-12-18T05:00:00Z","v":54750,"vw":160.026471},{"c":155.85,"h":158.99,"l":155.53,"n":726,"o":157.82,"t":"2024-12-19T05:00:00Z","v":46485,"vw":156.519027},{"c":157.33,"h":158.8087,"l":154.57,"n":964,"o":154.57,"t":"2024-12-20T05:00:00Z","v":67837,"vw":157.355738},{"c":156.6,"h":156.6,"l":155.2,"n":587,"o":156.39,"t":"2024-12-23T05:00:00Z","v":32706,"vw":155.960439},{"c":158.02,"h":158.02,"l":156.02,"n":250,"o":156.02,"t":"2024-12-24T05:00:00Z","v":33512,"vw":156.837074},{"c":158.56,"h":158.56,"l":156.79,"n":546,"o":157,"t":"2024-12-26T05:00:00Z","v":25089,"vw":157.681823},{"c":155.84,"h":157.74,"l":154.51,"n":524,"o":157.3,"t":"2024-12-27T05:00:00Z","v":34184,"vw":155.61196},{"c":154.47,"h":155.17,"l":152.085,"n":698,"o":153.12,"t":"2024-12-30T05:00:00Z","v":42101,"vw":153.636781},{"c":153.76,"h":155.23,"l":153.21,"n":590,"o":155.23,"t":"2024-12-31T05:00:00Z","v":46620,"vw":153.809861},{"c":153.69,"h":155.77,"l":152.22,"n":1076,"o":155.04,"t":"2025-01-02T05:00:00Z","v":78468,"vw":153.624133},{"c":158.56,"h":158.57,"l":154.85,"n":602,"o":154.85,"t":"2025-01-03T05:00:00Z","v":60796,"vw":156.828308},{"c":158.89,"h":160.41,"l":158.565,"n":946,"o":160.41,"t":"2025-01-06T05:00:00Z","v":72174,"vw":159.469398},{"c":156.13,"h":159.53,"l":154.29,"n":876,"o":159.53,"t":"2025-01-07T05:00:00Z","v":73250,"vw":156.324124},{"c":156.73,"h":156.74,"l":153.5,"n":764,"o":155.48,"t":"2025-01-08T05:00:00Z","v":64909,"vw":155.32208},{"c":154.12,"h":155.31,"l":152.94,"n":812,"o":155.31,"t":"2025-01-10T05:00:00Z","v":96864,"vw":154.078255},{"c":153.89,"h":153.89,"l":151.43,"n":949,"o":152.71,"t":"2025-01-13T05:00:00Z","v":80926,"vw":153.063662},{"c":157.56,"h":157.8651,"l":155.16,"n":615,"o":156.46,"t":"2025-01-14T05:00:00Z","v":59767,"vw":156.897632},{"c":160.64,"h":161.59,"l":159.88,"n":389,"o":161.59,"t":"2025-01-15T05:00:00Z","v":18479,"vw":160.703189},{"c":162.84,"h":163,"l":160.63,"n":480,"o":160.63,"t":"2025-01-16T05:00:00Z","v":35985,"vw":162.304301},{"c":163.32,"h":164.399,"l":162.87,"n":436,"o":163.33,"t":"2025-01-17T05:00:00Z","v":32259,"vw":163.466182},{"c":169.26,"h":169.365,"l":165.65,"n":577,"o":165.89,"t":"2025-01-21T05:00:00Z","v":40750,"vw":167.920285},{"c":169.47,"h":170.515,"l":169.12,"n":560,"o":170.23,"t":"2025-01-22T05:00:00Z","v":29426,"vw":169.65894},{"c":169.56,"h":169.58,"l":167.42,"n":531,"o":169.47,"t":"2025-01-23T05:00:00Z","v":39386,"vw":168.698524},{"c":168.09,"h":170.31,"l":167.665,"n":596,"o":170.14,"t":"2025-01-24T05:00:00Z","v":43514,"vw":168.51509},{"c":155.62,"h":161.9,"l":154.691,"n":1426,"o":161.81,"t":"2025-01-27T05:00:00Z","v":104144,"vw":156.795119},{"c":156.76,"h":157.7171,"l":154.44,"n":804,"o":156.52,"t":"2025-01-28T05:00:00Z","v":69821,"vw":155.720826},{"c":156.55,"h":158.33,"l":155.8,"n":919,"o":156.64,"t":"2025-01-29T05:00:00Z","v":79698,"vw":156.821523},{"c":159.14,"h":159.83,"l":157.57,"n":566,"o":157.57,"t":"2025-01-30T05:00:00Z","v":41700,"vw":158.7638},{"c":157.305,"h":160.03,"l":157.1021,"n":770,"o":160.03,"t":"2025-01-31T05:00:00Z","v":73602,"vw":158.361017},{"c":155.56,"h":157.02,"l":152.59,"n":1705,"o":152.98,"t":"2025-02-03T05:00:00Z","v":137745,"vw":155.576979},{"c":155.3,"h":156.83,"l":154.57,"n":774,"o":156,"t":"2025-02-04T05:00:00Z","v":38738,"vw":155.458555},{"c":158.12,"h":158.8142,"l":156.37,"n":613,"o":156.99,"t":"2025-02-05T05:00:00Z","v":51297,"vw":157.680869},{"c":160.28,"h":160.625,"l":158.17,"n":748,"o":159.57,"t":"2025-02-06T05:00:00Z","v":54695,"vw":159.367785},{"c":159.42,"h":161.86,"l":159.01,"n":614,"o":160.66,"t":"2025-02-07T05:00:00Z","v":68765,"vw":160.094473},{"c":161.85,"h":162.25,"l":159.4741,"n":489,"o":160.5,"t":"2025-02-10T05:00:00Z","v":55422,"vw":160.853433},{"c":158.96,"h":161.42,"l":157.93,"n":593,"o":161.42,"t":"2025-02-11T05:00:00Z","v":55398,"vw":159.11203},{"c":155.72,"h":157.15,"l":154.9901,"n":623,"o":156.08,"t":"2025-02-12T05:00:00Z","v":51806,"vw":156.012168},{"c":155.78,"h":156.87,"l":153.6126,"n":760,"o":156.18,"t":"2025-02-13T05:00:00Z","v":64718,"vw":154.918974},{"c":156.26,"h":156.56,"l":154.52,"n":575,"o":156.25,"t":"2025-02-14T05:00:00Z","v":54625,"vw":155.815999},{"c":157.48,"h":158.21,"l":156.285,"n":481,"o":156.49,"t":"2025-02-18T05:00:00Z","v":41315,"vw":157.011108},{"c":155.7,"h":156.69,"l":155.38,"n":456,"o":156.05,"t":"2025-02-19T05:00:00Z","v":38076,"vw":155.979224},{"c":152.71,"h":155.7,"l":150.8673,"n":787,"o":155.7,"t":"2025-02-20T05:00:00Z","v":69791,"vw":152.076155},{"c":147.11,"h":153.79,"l":146.78,"n":1322,"o":153.56,"t":"2025-02-21T05:00:00Z","v":93755,"vw":149.995167},{"c":144.54,"h":148.02,"l":143.48,"n":1545,"o":147.57,"t":"2025-02-24T05:00:00Z","v":125559,"vw":145.439231},{"c":144.92,"h":145.91,"l":142.05,"n":2249,"o":143.75,"t":"2025-02-25T05:00:00Z","v":176270,"vw":143.936099},{"c":146.91,"h":149.61,"l":146.74,"n":1349,"o":146.79,"t":"2025-02-26T05:00:00Z","v":128517,"vw":148.46173},{"c":145.86,"h":149.42,"l":145.76,"n":951,"o":149.3,"t":"2025-02-27T05:00:00Z","v":144563,"vw":148.010814},{"c":148.34,"h":148.4,"l":144.77,"n":1103,"o":145,"t":"2025-02-28T05:00:00Z","v":133325,"vw":146.643941},{"c":143.66,"h":149.95,"l":142.69,"n":1504,"o":149.95,"t":"2025-03-03T05:00:00Z","v":215270,"vw":146.17878},{"c":141.12,"h":144.05,"l":137.91,"n":1759,"o":140.75,"t":"2025-03-04T05:00:00Z","v":247087,"vw":140.520691},{"c":143.45,"h":143.91,"l":140.78,"n":1319,"o":141.85,"t":"2025-03-05T05:00:00Z","v":183605,"vw":142.275919},{"c":138.67,"h":141.77,"l":137.65,"n":1346,"o":140.47,"t":"2025-03-06T05:00:00Z","v":176800,"vw":139.366247},{"c":139.34,"h":139.86,"l":135.135,"n":1655,"o":138.07,"t":"2025-03-07T05:00:00Z","v":206234,"vw":137.656868},{"c":134.74,"h":137.35,"l":132.9722,"n":1457,"o":136.28,"t":"2025-03-10T04:00:00Z","v":217845,"vw":134.888948},{"c":136.16,"h":138,"l":134.09,"n":1635,"o":134.6,"t":"2025-03-11T04:00:00Z","v":227892,"vw":135.98664},{"c":137.84,"h":138.96,"l":136.13,"n":1102,"o":138.6,"t":"2025-03-12T04:00:00Z","v":133966,"vw":137.579961},{"c":134.82,"h":138.12,"l":133.63,"n":887,"o":138.12,"t":"2025-03-13T04:00:00Z","v":124746,"vw":135.148247},{"c":139.2,"h":139.3,"l":135.63,"n":814,"o":136.05,"t":"2025-03-14T04:00:00Z","v":100803,"vw":137.874197},{"c":140.62,"h":141.32,"l":139.56,"n":909,"o":139.56,"t":"2025-03-17T04:00:00Z","v":139858,"vw":140.500875},{"c":138.69,"h":139.2628,"l":137.725,"n":831,"o":139.2628,"t":"2025-03-18T04:00:00Z","v":126036,"vw":138.554456},{"c":142.3,"h":143.34,"l":139,"n":874,"o":139.16,"t":"2025-03-19T04:00:00Z","v":122922,"vw":141.334557},{"c":141.76,"h":143.43,"l":140.95,"n":870,"o":140.95,"t":"2025-03-20T04:00:00Z","v":111342,"vw":142.440636},{"c":140.9,"h":141.125,"l":139.35,"n":585,"o":139.35,"t":"2025-03-21T04:00:00Z","v":84498,"vw":140.154261},{"c":146.02,"h":146.25,"l":144.26,"n":532,"o":144.26,"t":"2025-03-24T04:00:00Z","v":64071,"vw":145.208755},{"c":145.74,"h":146.45,"l":144.71,"n":586,"o":146.41,"t":"2025-03-25T04:00:00Z","v":71720,"vw":145.42843},{"c":142.61,"h":146.02,"l":142.06,"n":627,"o":145.87,"t":"2025-03-26T04:00:00Z","v":89335,"vw":143.813108},{"c":140.15,"h":142.29,"l":139.94,"n":763,"o":141.77,"t":"2025-03-27T04:00:00Z","v":106882,"vw":140.940337},{"c":137.79,"h":140.72,"l":136.93,"n":743,"o":140.31,"t":"2025-03-28T04:00:00Z","v":96106,"vw":138.092699},{"c":137.71,"h":138.34,"l":133.41,"n":1118,"o":135.21,"t":"2025-03-31T04:00:00Z","v":157531,"vw":136.422224},{"c":139.21,"h":139.39,"l":136.19,"n":1029,"o":137.22,"t":"2025-04-01T04:00:00Z","v":135440,"vw":138.165576},{"c":141.38,"h":141.87,"l":138.07,"n":911,"o":138.11,"t":"2025-04-02T04:00:00Z","v":125161,"vw":140.081094},{"c":132.32,"h":136.11,"l":131.98,"n":1599,"o":134.28,"t":"2025-04-03T04:00:00Z","v":249622,"vw":133.631953},{"c":124.45,"h":128.165,"l":122.52,"n":1311,"o":127.34,"t":"2025-04-04T04:00:00Z","v":164360,"vw":125.719171},{"c":124.23,"h":129.42,"l":118.25,"n":1701,"o":119.98,"t":"2025-04-07T04:00:00Z","v":208259,"vw":123.305256},{"c":122.83,"h":129.69,"l":121.015,"n":1998,"o":129.3,"t":"2025-04-08T04:00:00Z","v":316818,"vw":125.702313},{"c":133.91,"h":135.12,"l":121.45,"n":3649,"o":121.46,"t":"2025-04-09T04:00:00Z","v":485093,"vw":128.919338},{"c":130.32,"h":132.15,"l":127.15,"n":680,"o":131.11,"t":"2025-04-10T04:00:00Z","v":84301,"vw":130.558822},{"c":132.48,"h":132.765,"l":128.59,"n":476,"o":129.57,"t":"2025-04-11T04:00:00Z","v":49917,"vw":129.790149},{"c":133.55,"h":134.66,"l":132.16,"n":325,"o":134.66,"t":"2025-04-14T04:00:00Z","v":27104,"vw":133.333121},{"c":133.56,"h":135.03,"l":133.1805,"n":211,"o":133.21,"t":"2025-04-15T04:00:00Z","v":9832,"vw":133.886611},{"c":131.46,"h":133.12,"l":130.1823,"n":269,"o":132.69,"t":"2025-04-16T04:00:00Z","v":21066,"vw":131.900067},{"c":132.1,"h":132.95,"l":131.17,"n":410,"o":132.05,"t":"2025-04-17T04:00:00Z","v":52784,"vw":132.327465},{"c":127.92,"h":130.56,"l":126.711,"n":408,"o":130.23,"t":"2025-04-21T04:00:00Z","v":29699,"vw":128.053225},{"c":131.39,"h":131.605,"l":129.77,"n":298,"o":129.81,"t":"2025-04-22T04:00:00Z","v":15464,"vw":130.703719},{"c":132.45,"h":135.89,"l":131.955,"n":420,"o":134.22,"t":"2025-04-23T04:00:00Z","v":41682,"vw":134.315902},{"c":134.66,"h":134.782,"l":132.37,"n":539,"o":132.5,"t":"2025-04-24T04:00:00Z","v":54198,"vw":134.007382},{"c":135.31,"h":135.31,"l":133.84,"n":241,"o":134.44,"t":"2025-04-25T04:00:00Z","v":13748,"vw":134.832631},{"c":135.45,"h":136.33,"l":134.03,"n":288,"o":135.54,"t":"2025-04-28T04:00:00Z","v":9553,"vw":135.492784},{"c":136.375,"h":136.59,"l":134.6276,"n":215,"o":134.78,"t":"2025-04-29T04:00:00Z","v":12850,"vw":135.785556},{"c":136.81,"h":137.38,"l":133.72,"n":276,"o":134.99,"t":"2025-04-30T04:00:00Z","v":16581,"vw":135.113418},{"c":138.76,"h":139.5845,"l":137.07,"n":490,"o":137.85,"t":"2025-05-01T04:00:00Z","v":28451,"vw":138.751791},{"c":141.89,"h":142.2257,"l":140.61,"n":310,"o":140.61,"t":"2025-05-02T04:00:00Z","v":12895,"vw":141.786611},{"c":141.29,"h":142.4599,"l":140.72,"n":237,"o":141.16,"t":"2025-05-05T04:00:00Z","v":10930,"vw":141.685877},{"c":140.45,"h":141.085,"l":139.49,"n":241,"o":140.04,"t":"2025-05-06T04:00:00Z","v":11319,"vw":140.376886},{"c":140.11,"h":140.8003,"l":139.585,"n":167,"o":140.665,"t":"2025-05-07T04:00:00Z","v":11099,"vw":140.156238},{"c":142.55,"h":143.84,"l":140.9,"n":408,"o":141.64,"t":"2025-05-08T04:00:00Z","v":30085,"vw":142.607975},{"c":142.36,"h":142.97,"l":141.2741,"n":240,"o":142.97,"t":"2025-05-09T04:00:00Z","v":15921,"vw":142.093877},{"c":146.71,"h":147.58,"l":144.8923,"n":440,"o":147.58,"t":"2025-05-12T04:00:00Z","v":29658,"vw":146.148693},{"c":147.98,"h":149.02,"l":147.48,"n":255,"o":147.48,"t":"2025-05-13T04:00:00Z","v":15509,"vw":148.377401},{"c":147.37,"h":148.69,"l":147.005,"n":250,"o":148.69,"t":"2025-05-14T04:00:00Z","v":11989,"vw":147.573398},{"c":147.49,"h":147.66,"l":146.915,"n":188,"o":147.05,"t":"2025-05-15T04:00:00Z","v":7090,"vw":147.317499},{"c":149.46,"h":149.46,"l":147.58,"n":175,"o":147.74,"t":"2025-05-16T04:00:00Z","v":8703,"vw":148.140471},{"c":149.38,"h":149.44,"l":147.6559,"n":221,"o":148.02,"t":"2025-05-19T04:00:00Z","v":8107,"vw":148.850668},{"c":148.68,"h":149.41,"l":148.1201,"n":203,"o":148.77,"t":"2025-05-20T04:00:00Z","v":12587,"vw":148.874507},{"c":145.64,"h":147.86,"l":145.48,"n":347,"o":147.27,"t":"2025-05-21T04:00:00Z","v":11256,"vw":146.886709},{"c":145.7,"h":146.39,"l":144.54,"n":324,"o":145.26,"t":"2025-05-22T04:00:00Z","v":20001,"vw":145.409488},{"c":145.81,"h":146.0134,"l":143.91,"n":197,"o":143.91,"t":"2025-05-23T04:00:00Z","v":6317,"vw":145.240962},{"c":149.47,"h":149.47,"l":146.95,"n":219,"o":148.05,"t":"2025-05-27T04:00:00Z","v":8866,"vw":148.548105},{"c":148.17,"h":149.53,"l":148.13,"n":195,"o":149.53,"t":"2025-05-28T04:00:00Z","v":11828,"vw":148.654526},{"c":148.17,"h":148.41,"l":147.65,"n":216,"o":148.26,"t":"2025-05-29T04:00:00Z","v":15138,"vw":148.043331},{"c":148.19,"h":148.66,"l":147.11,"n":269,"o":148.31,"t":"2025-05-30T04:00:00Z","v":19562,"vw":147.874992},{"c":148.07,"h":148.12,"l":146.2,"n":209,"o":148.12,"t":"2025-06-02T04:00:00Z","v":10466,"vw":147.108088},{"c":150.18,"h":150.18,"l":148.42,"n":271,"o":148.9,"t":"2025-06-03T04:00:00Z","v":12436,"vw":149.532457},{"c":150.6,"h":151.04,"l":150.38,"n":236,"o":150.38,"t":"2025-06-04T04:00:00Z","v":9971,"vw":150.644923},{"c":150.9,"h":151.34,"l":150.035,"n":278,"o":150.035,"t":"2025-06-05T04:00:00Z","v":12151,"vw":150.866968},{"c":152.75,"h":152.75,"l":152.2,"n":171,"o":152.47,"t":"2025-06-06T04:00:00Z","v":8117,"vw":152.482411},{"c":152.56,"h":153.65,"l":152.35,"n":204,"o":153.65,"t":"2025-06-09T04:00:00Z","v":7991,"vw":152.707056},{"c":151.934,"h":152.655,"l":151.2416,"n":188,"o":152.645,"t":"2025-06-10T04:00:00Z","v":8014,"vw":151.812181},{"c":152.22,"h":152.92,"l":151.09,"n":226,"o":152.84,"t":"2025-06-11T04:00:00Z","v":14533,"vw":152.312655},{"c":152.26,"h":152.4,"l":151.19,"n":188,"o":151.23,"t":"2025-06-12T04:00:00Z","v":6474,"vw":151.645727},{"c":150.62,"h":151.9834,"l":150.18,"n":145,"o":151.07,"t":"2025-06-13T04:00:00Z","v":6058,"vw":151.389174},{"c":150.99,"h":152.47,"l":150.97,"n":231,"o":152.02,"t":"2025-06-16T04:00:00Z","v":6094,"vw":151.757241},{"c":150.22,"h":151.9426,"l":150.22,"n":164,"o":151.04,"t":"2025-06-17T04:00:00Z","v":6769,"vw":151.138341},{"c":150.34,"h":151.55,"l":150.11,"n":211,"o":150.62,"t":"2025-06-18T04:00:00Z","v":6442,"vw":151.093534},{"c":150.52,"h":151.0665,"l":149.69,"n":139,"o":151.0665,"t":"2025-06-20T04:00:00Z","v":5912,"vw":150.619099},{"c":152.88,"h":152.88,"l":149.4232,"n":276,"o":150.26,"t":"2025-06-23T04:00:00Z","v":18064,"vw":150.928426},{"c":153.88,"h":154.27,"l":152.39,"n":239,"o":154.27,"t":"2025-06-24T04:00:00Z","v":13577,"vw":153.444959},{"c":152.76,"h":154.48,"l":152.54,"n":213,"o":154.48,"t":"2025-06-25T04:00:00Z","v":8291,"vw":153.246682},{"c":154.26,"h":154.57,"l":153.3237,"n":163,"o":153.3237,"t":"2025-06-26T04:00:00Z","v":6529,"vw":154.089865},{"c":156.18,"h":156.6223,"l":154.98,"n":208,"o":154.98,"t":"2025-06-27T04:00:00Z","v":6667,"vw":156.113693},{"c":157.05,"h":157.05,"l":156.23,"n":208,"o":157.05,"t":"2025-06-30T04:00:00Z","v":8954,"vw":156.674059},{"c":154.6,"h":156.73,"l":154.21,"n":253,"o":156.54,"t":"2025-07-01T04:00:00Z","v":12194,"vw":155.233328},{"c":155,"h":155.065,"l":153.3298,"n":360,"o":154.27,"t":"2025-07-02T04:00:00Z","v":21976,"vw":154.34727},{"c":157.74,"h":157.74,"l":155.64,"n":175,"o":155.67,"t":"2025-07-03T04:00:00Z","v":6124,"vw":157.002214},{"c":157.78,"h":158.26,"l":156.6801,"n":344,"o":157.71,"t":"2025-07-07T04:00:00Z","v":10093,"vw":157.379469},{"c":155.75,"h":157.88,"l":154.67,"n":392,"o":157.88,"t":"2025-07-08T04:00:00Z","v":11866,"vw":156.21784},{"c":156.96,"h":157.15,"l":155.55,"n":296,"o":156.32,"t":"2025-07-09T04:00:00Z","v":10337,"vw":156.926458},{"c":156.09,"h":156.935,"l":155.07,"n":370,"o":156.85,"t":"2025-07-10T04:00:00Z","v":9916,"vw":156.360514},{"c":156.56,"h":157.06,"l":156.05,"n":286,"o":156.05,"t":"2025-07-11T04:00:00Z","v":10386,"vw":156.723157},{"c":159.12,"h":159.37,"l":157.03,"n":247,"o":157.03,"t":"2025-07-14T04:00:00Z","v":8209,"vw":158.598461},{"c":157.94,"h":159.23,"l":157.94,"n":217,"o":159.04,"t":"2025-07-15T04:00:00Z","v":7883,"vw":158.573706},{"c":159.7987,"h":159.86,"l":157.26,"n":232,"o":158.65,"t":"2025-07-16T04:00:00Z","v":10046,"vw":158.637017},{"c":162.1361,"h":162.385,"l":160.54,"n":408,"o":160.54,"t":"2025-07-17T04:00:00Z","v":17485,"vw":161.966706},{"c":162.4393,"h":163.1568,"l":161.78,"n":254,"o":162.57,"t":"2025-07-18T04:00:00Z","v":17635,"vw":162.43472},{"c":159.5407,"h":163.1,"l":159.5407,"n":350,"o":163.1,"t":"2025-07-21T04:00:00Z","v":9232,"vw":160.998726},{"c":158.2004,"h":158.3,"l":155.82,"n":208,"o":156.21,"t":"2025-07-22T04:00:00Z","v":7739,"vw":157.4578},{"c":161.0306,"h":161.0306,"l":159.63,"n":213,"o":159.63,"t":"2025-07-23T04:00:00Z","v":7089,"vw":160.622937},{"c":161.7709,"h":162.01,"l":160.925,"n":216,"o":161.32,"t":"2025-07-24T04:00:00Z","v":5939,"vw":161.57744},{"c":165.5413,"h":165.72,"l":163.27,"n":223,"o":163.27,"t":"2025-07-25T04:00:00Z","v":6557,"vw":164.484091},{"c":164.41,"h":166.42,"l":163.895,"n":166,"o":166.42,"t":"2025-07-28T04:00:00Z","v":4291,"vw":164.465142},{"c":163.9703,"h":165.16,"l":163.431,"n":161,"o":165.16,"t":"2025-07-29T04:00:00Z","v":6118,"vw":164.153117},{"c":164.5119,"h":165.0613,"l":163.0088,"n":193,"o":163.68,"t":"2025-07-30T04:00:00Z","v":5744,"vw":164.505555},{"c":164.1518,"h":165.5191,"l":163.81,"n":175,"o":164.24,"t":"2025-07-31T04:00:00Z","v":5131,"vw":164.722776},{"c":160.4176,"h":161.11,"l":157.3,"n":258,"o":160,"t":"2025-08-01T04:00:00Z","v":12824,"vw":158.87007},{"c":162.0535,"h":162.0535,"l":161.46,"n":141,"o":161.7,"t":"2025-08-04T04:00:00Z","v":3779,"vw":161.664241},{"c":163.5992,"h":164.07,"l":162.45,"n":205,"o":163.53,"t":"2025-08-05T04:00:00Z","v":5034,"vw":163.23289},{"c":162.8545,"h":163.42,"l":161.67,"n":167,"o":163.42,"t":"2025-08-06T04:00:00Z","v":4740,"vw":162.468924},{"c":163.9685,"h":165,"l":163.25,"n":204,"o":164.6,"t":"2025-08-07T04:00:00Z","v":6647,"vw":164.129356},{"c":164.1003,"h":165.4885,"l":164.08,"n":243,"o":164.815,"t":"2025-08-08T04:00:00Z","v":5634,"vw":164.341005},{"c":163.8334,"h":165.01,"l":163.725,"n":182,"o":164.33,"t":"2025-08-11T04:00:00Z","v":8243,"vw":164.413335},{"c":166.3453,"h":166.38,"l":164.08,"n":172,"o":164.83,"t":"2025-08-12T04:00:00Z","v":5124,"vw":164.964509},{"c":165.478,"h":167.3401,"l":162.951,"n":177,"o":167.3401,"t":"2025-08-13T04:00:00Z","v":5215,"vw":164.150138},{"c":163.5936,"h":165.41,"l":163.48,"n":172,"o":165.41,"t":"2025-08-14T04:00:00Z","v":11053,"vw":163.925587},{"c":162.0276,"h":163.8,"l":161.53,"n":168,"o":163.8,"t":"2025-08-15T04:00:00Z","v":5361,"vw":162.345982},{"c":163.2728,"h":163.37,"l":161.72,"n":358,"o":161.72,"t":"2025-08-18T04:00:00Z","v":9886,"vw":163.132792},{"c":160.7543,"h":162.185,"l":160.512,"n":172,"o":162.185,"t":"2025-08-19T04:00:00Z","v":5451,"vw":160.944843},{"c":160.546,"h":160.546,"l":158.101,"n":278,"o":160.11,"t":"2025-08-20T04:00:00Z","v":8280,"vw":159.256684},{"c":161.2556,"h":161.3402,"l":159.69,"n":156,"o":159.69,"t":"2025-08-21T04:00:00Z","v":3103,"vw":160.900556},{"c":163.7209,"h":165.185,"l":163.72,"n":162,"o":163.82,"t":"2025-08-22T04:00:00Z","v":5047,"vw":164.561017},{"c":163.555,"h":165.36,"l":163.555,"n":212,"o":163.87,"t":"2025-08-25T04:00:00Z","v":20837,"vw":165.074758},{"c":166.1681,"h":166.34,"l":164.46,"n":171,"o":164.46,"t":"2025-08-26T04:00:00Z","v":4029,"vw":165.704148},{"c":165.4827,"h":166.23,"l":165.4827,"n":170,"o":166.16,"t":"2025-08-27T04:00:00Z","v":4402,"vw":165.959772},{"c":166.3931,"h":166.5816,"l":165.62,"n":123,"o":165.985,"t":"2025-08-28T04:00:00Z","v":2800,"vw":166.128087},{"c":164.0998,"h":164.0998,"l":163.39,"n":132,"o":163.5549,"t":"2025-08-29T04:00:00Z","v":1911,"vw":163.508515},{"c":163.4563,"h":163.505,"l":161.32,"n":188,"o":161.57,"t":"2025-09-02T04:00:00Z","v":4824,"vw":162.066982},{"c":162.0594,"h":164.09,"l":161.68,"n":163,"o":164.09,"t":"2025-09-03T04:00:00Z","v":3490,"vw":162.11207},{"c":164.0501,"h":164.0501,"l":162.5532,"n":231,"o":162.7303,"t":"2025-09-04T04:00:00Z","v":5024,"vw":162.888472},{"c":163.5459,"h":164.95,"l":160.8763,"n":418,"o":164.95,"t":"2025-09-05T04:00:00Z","v":14060,"vw":162.457953},{"c":163.9211,"h":164.21,"l":163.395,"n":332,"o":164.2,"t":"2025-09-08T04:00:00Z","v":7580,"vw":163.904618},{"c":163.1216,"h":163.75,"l":162.215,"n":204,"o":163.75,"t":"2025-09-09T04:00:00Z","v":4424,"vw":162.919167},{"c":165.0117,"h":165.6344,"l":164.3101,"n":252,"o":165.6344,"t":"2025-09-10T04:00:00Z","v":6028,"vw":164.92185},{"c":167.9463,"h":168.27,"l":165.13,"n":336,"o":165.13,"t":"2025-09-11T04:00:00Z","v":9079,"vw":167.777011},{"c":167.6198,"h":168.45,"l":167.39,"n":140,"o":167.811,"t":"2025-09-12T04:00:00Z","v":3537,"vw":167.900543},{"c":169.2716,"h":169.939,"l":168.27,"n":151,"o":168.27,"t":"2025-09-15T04:00:00Z","v":5562,"vw":169.21947},{"c":167.066,"h":167.835,"l":166.54,"n":236,"o":167.835,"t":"2025-09-16T04:00:00Z","v":8123,"vw":167.176844},{"c":166.12,"h":168,"l":165.028,"n":246,"o":166.9099,"t":"2025-09-17T04:00:00Z","v":9737,"vw":166.848715},{"c":170.1487,"h":170.82,"l":168,"n":249,"o":168,"t":"2025-09-18T04:00:00Z","v":9251,"vw":170.276881},{"c":170.31,"h":170.97,"l":169.54,"n":167,"o":169.8,"t":"2025-09-19T04:00:00Z","v":5606,"vw":170.202709},{"c":172.4,"h":172.69,"l":169.62,"n":293,"o":169.62,"t":"2025-09-22T04:00:00Z","v":11751,"vw":172.208771},{"c":172.1831,"h":173.19,"l":172.0875,"n":298,"o":172.8,"t":"2025-09-23T04:00:00Z","v":8187,"vw":172.515037},{"c":168.655,"h":170.85,"l":168.58,"n":194,"o":170.85,"t":"2025-09-24T04:00:00Z","v":37152,"vw":169.445433},{"c":167.7504,"h":168.3754,"l":165.13,"n":197,"o":165.52,"t":"2025-09-25T04:00:00Z","v":5510,"vw":167.346248},{"c":169.99,"h":170.4,"l":169.0593,"n":197,"o":169.2395,"t":"2025-09-26T04:00:00Z","v":8626,"vw":169.80651},{"c":170.5556,"h":172.2,"l":170.31,"n":182,"o":172.2,"t":"2025-09-29T04:00:00Z","v":6215,"vw":170.829502},{"c":172.7684,"h":172.7684,"l":171.2806,"n":137,"o":171.2806,"t":"2025-09-30T04:00:00Z","v":3284,"vw":171.817582},{"c":173.9523,"h":174.3254,"l":171.96,"n":218,"o":171.96,"t":"2025-10-01T04:00:00Z","v":6601,"vw":173.754552},{"c":175.1454,"h":175.51,"l":173.581,"n":498,"o":175.17,"t":"2025-10-02T04:00:00Z","v":20064,"vw":175.009655},{"c":175.5501,"h":177.21,"l":174.79,"n":289,"o":174.79,"t":"2025-10-03T04:00:00Z","v":18939,"vw":175.978952},{"c":177.0691,"h":177.98,"l":176.71,"n":152,"o":177.98,"t":"2025-10-06T04:00:00Z","v":3213,"vw":177.324067},{"c":175.8718,"h":178.89,"l":174.115,"n":208,"o":177.95,"t":"2025-10-07T04:00:00Z","v":9158,"vw":176.346899},{"c":179.67,"h":179.86,"l":177.29,"n":252,"o":177.29,"t":"2025-10-08T04:00:00Z","v":4705,"vw":179.351885},{"c":177.3497,"h":180.31,"l":177.05,"n":297,"o":180.15,"t":"2025-10-09T04:00:00Z","v":13088,"vw":178.089426},{"c":171.6275,"h":180,"l":171.6275,"n":215,"o":180,"t":"2025-10-10T04:00:00Z","v":10526,"vw":177.644778},{"c":177.5266,"h":179.34,"l":177.27,"n":188,"o":177.27,"t":"2025-10-13T04:00:00Z","v":5358,"vw":177.85078},{"c":179.3897,"h":180.435,"l":173.05,"n":260,"o":174.17,"t":"2025-10-14T04:00:00Z","v":8280,"vw":176.350171},{"c":180.3101,"h":183.27,"l":179.5,"n":190,"o":181.33,"t":"2025-10-15T04:00:00Z","v":4365,"vw":181.283002},{"c":177.6184,"h":181.25,"l":177.49,"n":269,"o":180.63,"t":"2025-10-16T04:00:00Z","v":6092,"vw":178.59312},{"c":175.3152,"h":177,"l":173.23,"n":233,"o":176.41,"t":"2025-10-17T04:00:00Z","v":8211,"vw":175.279114},{"c":178.7824,"h":179.4299,"l":178.11,"n":190,"o":178.11,"t":"2025-10-20T04:00:00Z","v":3626,"vw":178.870207},{"c":178.1553,"h":178.25,"l":177.1604,"n":183,"o":177.1604,"t":"2025-10-21T04:00:00Z","v":2924,"vw":177.585012},{"c":171.6012,"h":177.7,"l":169.75,"n":247,"o":177.7,"t":"2025-10-22T04:00:00Z","v":5253,"vw":171.457709},{"c":176.5663,"h":177.385,"l":171.91,"n":235,"o":171.91,"t":"2025-10-23T04:00:00Z","v":6500,"vw":175.167112},{"c":182.1734,"h":182.84,"l":181.89,"n":338,"o":182.1591,"t":"2025-10-24T04:00:00Z","v":13208,"vw":182.300001},{"c":182.0316,"h":184.0763,"l":181.541,"n":200,"o":183.66,"t":"2025-10-27T04:00:00Z","v":8644,"vw":182.03738},{"c":181.1506,"h":183.01,"l":181.02,"n":231,"o":181.7283,"t":"2025-10-28T04:00:00Z","v":39602,"vw":181.998008},{"c":185.6097,"h":187.53,"l":183.01,"n":237,"o":183.01,"t":"2025-10-29T04:00:00Z","v":6461,"vw":185.925338},{"c":180.3799,"h":184.62,"l":180.3799,"n":203,"o":184.04,"t":"2025-10-30T04:00:00Z","v":5757,"vw":182.12765},{"c":183.2817,"h":183.63,"l":180.82,"n":196,"o":180.82,"t":"2025-10-31T04:00:00Z","v":4532,"vw":183.015413},{"c":183.6984,"h":184.04,"l":181.845,"n":151,"o":183.7409,"t":"2025-11-03T05:00:00Z","v":4977,"vw":183.730251},{"c":178.4838,"h":180.7612,"l":178.4838,"n":194,"o":179.08,"t":"2025-11-04T05:00:00Z","v":5737,"vw":179.471024},{"c":181.1357,"h":182.3523,"l":177.74,"n":150,"o":177.88,"t":"2025-11-05T05:00:00Z","v":3316,"vw":180.580366},{"c":175.2708,"h":181.65,"l":175.1,"n":182,"o":181.65,"t":"2025-11-06T05:00:00Z","v":5548,"vw":177.019552},{"c":176.0508,"h":176.18,"l":170,"n":285,"o":170.1832,"t":"2025-11-07T05:00:00Z","v":6247,"vw":172.105962},{"c":178.851,"h":179.565,"l":177.845,"n":241,"o":179.565,"t":"2025-11-10T05:00:00Z","v":3311,"vw":178.937478},{"c":174.99,"h":178.93,"l":174.99,"n":255,"o":178.93,"t":"2025-11-11T05:00:00Z","v":14600,"vw":175.201304},{"c":175.2944,"h":177.585,"l":175.21,"n":404,"o":177.585,"t":"2025-11-12T05:00:00Z","v":6828,"vw":175.978584},{"c":165.9753,"h":172.11,"l":165.8,"n":512,"o":172.11,"t":"2025-11-13T05:00:00Z","v":10930,"vw":167.617854},{"c":167.43,"h":168.88,"l":161.86,"n":774,"o":161.86,"t":"2025-11-14T05:00:00Z","v":9431,"vw":166.208346},{"c":163.705,"h":167.46,"l":162.4588,"n":439,"o":166.9,"t":"2025-11-17T05:00:00Z","v":22456,"vw":163.202312},{"c":163.7953,"h":165.12,"l":161.8,"n":536,"o":161.8,"t":"2025-11-18T05:00:00Z","v":5642,"vw":163.335683},{"c":165.4438,"h":167.1211,"l":165.03,"n":253,"o":167.1211,"t":"2025-11-19T05:00:00Z","v":4014,"vw":165.768058},{"c":159.3478,"h":170.03,"l":159.085,"n":507,"o":170.03,"t":"2025-11-20T05:00:00Z","v":10694,"vw":162.766799},{"c":161.6076,"h":162.21,"l":156,"n":948,"o":160.27,"t":"2025-11-21T05:00:00Z","v":17760,"vw":159.705665},{"c":167.0774,"h":167.49,"l":162.59,"n":1657,"o":162.75,"t":"2025-11-24T05:00:00Z","v":246697,"vw":166.232547},{"c":169.1061,"h":169.41,"l":163.9,"n":1171,"o":166.61,"t":"2025-11-25T05:00:00Z","v":67839,"vw":167.394737},{"c":170.7984,"h":172.01,"l":169.4,"n":1032,"o":170.785,"t":"2025-11-26T05:00:00Z","v":61752,"vw":171.492569},{"c":172.524,"h":172.65,"l":171.675,"n":287,"o":171.73,"t":"2025-11-28T05:00:00Z","v":5513,"vw":172.147244},{"c":167.921,"h":170.01,"l":167.87,"n":446,"o":169.94,"t":"2025-12-01T05:00:00Z","v":88785,"vw":169.313801},{"c":168.7558,"h":170.81,"l":168.7558,"n":247,"o":170.17,"t":"2025-12-02T05:00:00Z","v":13407,"vw":169.633451},{"c":170.2773,"h":170.2773,"l":166.63,"n":204,"o":166.96,"t":"2025-12-03T05:00:00Z","v":8660,"vw":169.544566},{"c":175.23,"h":175.61,"l":170.217,"n":255,"o":170.28,"t":"2025-12-04T05:00:00Z","v":11067,"vw":173.649784},{"c":173.8995,"h":174.52,"l":173.01,"n":213,"o":174.38,"t":"2025-12-05T05:00:00Z","v":9885,"vw":173.899547},{"c":174.1266,"h":176.2,"l":173.76,"n":264,"o":175.69,"t":"2025-12-08T05:00:00Z","v":7398,"vw":174.773621},{"c":173.7177,"h":175.47,"l":173.7177,"n":232,"o":174.525,"t":"2025-12-09T05:00:00Z","v":4517,"vw":174.461615},{"c":176.9567,"h":177.855,"l":173.1199,"n":337,"o":174.42,"t":"2025-12-10T05:00:00Z","v":8672,"vw":176.229301},{"c":182.2378,"h":182.26,"l":176.26,"n":304,"o":177.15,"t":"2025-12-11T05:00:00Z","v":8144,"vw":181.172183},{"c":176.0646,"h":179.27,"l":175.3,"n":524,"o":179.155,"t":"2025-12-12T05:00:00Z","v":30938,"vw":177.354538},{"c":174.4181,"h":178.04,"l":174.35,"n":405,"o":178.04,"t":"2025-12-15T05:00:00Z","v":7557,"vw":175.563926},{"c":173.9352,"h":175.2,"l":172.58,"n":489,"o":174.97,"t":"2025-12-16T05:00:00Z","v":8941,"vw":173.392051},{"c":166.8624,"h":174.81,"l":166.5375,"n":908,"o":174.81,"t":"2025-12-17T05:00:00Z","v":24784,"vw":167.573506},{"c":171.2844,"h":172.31,"l":170.06,"n":419,"o":171.155,"t":"2025-12-18T05:00:00Z","v":10592,"vw":171.50731},{"c":177.2756,"h":177.5399,"l":174.93,"n":544,"o":174.93,"t":"2025-12-19T05:00:00Z","v":11241,"vw":176.38887},{"c":181.5344,"h":182.045,"l":179.8,"n":421,"o":179.8,"t":"2025-12-22T05:00:00Z","v":7419,"vw":181.251193},{"c":181.8277,"h":182.16,"l":180.2863,"n":328,"o":180.2863,"t":"2025-12-23T05:00:00Z","v":9889,"vw":181.787341},{"c":181.6096,"h":181.89,"l":180.52,"n":219,"o":181.89,"t":"2025-12-24T05:00:00Z","v":4497,"vw":181.248341},{"c":179.8191,"h":180.08,"l":179.49,"n":311,"o":180.01,"t":"2025-12-26T05:00:00Z","v":10974,"vw":179.862097},{"c":178.2839,"h":179.49,"l":177.95,"n":648,"o":179.43,"t":"2025-12-29T05:00:00Z","v":25169,"vw":178.44044},{"c":176.6652,"h":178.7,"l":176.56,"n":189,"o":178.19,"t":"2025-12-30T05:00:00Z","v":8250,"vw":177.791149},{"c":174.576,"h":177.14,"l":174.1801,"n":253,"o":177.14,"t":"2025-12-31T05:00:00Z","v":7044,"vw":175.498499},{"c":180.4179,"h":180.56,"l":177.7,"n":261,"o":177.96,"t":"2026-01-02T05:00:00Z","v":11145,"vw":179.728415},{"c":183.8783,"h":185,"l":182.471,"n":768,"o":183.39,"t":"2026-01-05T05:00:00Z","v":28677,"vw":184.098357},{"c":185.55,"h":185.66,"l":179.8185,"n":334,"o":181.2,"t":"2026-01-06T05:00:00Z","v":10958,"vw":183.773774},{"c":183.8216,"h":184.8775,"l":183.64,"n":230,"o":184.63,"t":"2026-01-07T05:00:00Z","v":10549,"vw":184.64368},{"c":181.7004,"h":184.81,"l":180.28,"n":282,"o":184.47,"t":"2026-01-08T05:00:00Z","v":12810,"vw":182.000163},{"c":185.1058,"h":185.89,"l":184.4,"n":284,"o":184.64,"t":"2026-01-09T05:00:00Z","v":13277,"vw":185.488905},{"c":189.02,"h":189.19,"l":186.67,"n":347,"o":187.4773,"t":"2026-01-12T05:00:00Z","v":8509,"vw":188.16455},{"c":191.1581,"h":192.049,"l":190.805,"n":295,"o":191.01,"t":"2026-01-13T05:00:00Z","v":10040,"vw":191.696218},{"c":191.3672,"h":192.38,"l":189.285,"n":423,"o":191.26,"t":"2026-01-14T05:00:00Z","v":10950,"vw":190.79959},{"c":195.82,"h":197.58,"l":193.35,"n":405,"o":193.41,"t":"2026-01-15T05:00:00Z","v":9792,"vw":196.02944},{"c":197.6967,"h":198.86,"l":197.68,"n":299,"o":197.68,"t":"2026-01-16T05:00:00Z","v":10611,"vw":198.297724},{"c":194.4515,"h":197.16,"l":193.78,"n":427,"o":193.78,"t":"2026-01-20T05:00:00Z","v":8498,"vw":195.826378},{"c":197.3653,"h":198.22,"l":194.15,"n":409,"o":195.34,"t":"2026-01-21T05:00:00Z","v":12824,"vw":196.832958},{"c":196.4548,"h":199.69,"l":194.98,"n":412,"o":199.69,"t":"2026-01-22T05:00:00Z","v":13251,"vw":197.060696},{"c":194.0473,"h":196.81,"l":193.56,"n":374,"o":196.81,"t":"2026-01-23T05:00:00Z","v":10669,"vw":194.662606},{"c":194.948,"h":195.55,"l":194.01,"n":325,"o":195.24,"t":"2026-01-26T05:00:00Z","v":5381,"vw":194.666568},{"c":197.8759,"h":198.5157,"l":196.25,"n":396,"o":196.25,"t":"2026-01-27T05:00:00Z","v":21565,"vw":197.707953},{"c":196.9922,"h":198.235,"l":195.73,"n":411,"o":195.73,"t":"2026-01-28T05:00:00Z","v":6236,"vw":196.913532},{"c":196.8756,"h":198.97,"l":193.805,"n":453,"o":198.53,"t":"2026-01-29T05:00:00Z","v":13178,"vw":196.121956},{"c":192.7452,"h":197.6,"l":191.86,"n":690,"o":194.53,"t":"2026-01-30T05:00:00Z","v":18967,"vw":194.754111},{"c":195.24,"h":195.55,"l":191.73,"n":526,"o":191.73,"t":"2026-02-02T05:00:00Z","v":16307,"vw":194.800783},{"c":198.47,"h":198.47,"l":194.53,"n":751,"o":197.33,"t":"2026-02-03T05:00:00Z","v":19483,"vw":196.744794},{"c":191.7081,"h":199.4,"l":187.712,"n":1174,"o":199.28,"t":"2026-02-04T05:00:00Z","v":30228,"vw":192.898349},{"c":191.42,"h":192.82,"l":188.5,"n":626,"o":189.87,"t":"2026-02-05T05:00:00Z","v":18754,"vw":191.219148},{"c":201.63,"h":202.1499,"l":195.04,"n":652,"o":195.04,"t":"2026-02-06T05:00:00Z","v":33208,"vw":200.794754},{"c":205.32,"h":206.51,"l":201.66,"n":482,"o":202.64,"t":"2026-02-09T05:00:00Z","v":49889,"vw":204.111298},{"c":204.283,"h":206.1456,"l":203.18,"n":346,"o":205.41,"t":"2026-02-10T05:00:00Z","v":17974,"vw":204.093108},{"c":205.5836,"h":209.64,"l":203.37,"n":397,"o":209.13,"t":"2026-02-11T05:00:00Z","v":19187,"vw":206.603961},{"c":202.5161,"h":211.605,"l":202.21,"n":585,"o":207.49,"t":"2026-02-12T05:00:00Z","v":29218,"vw":206.740351},{"c":206.35,"h":208.19,"l":201.39,"n":591,"o":204.03,"t":"2026-02-13T05:00:00Z","v":29567,"vw":205.833896},{"c":206.387,"h":207.8,"l":203.935,"n":443,"o":205.84,"t":"2026-02-17T05:00:00Z","v":16899,"vw":205.585442},{"c":207.17,"h":210.59,"l":206.55,"n":449,"o":207.51,"t":"2026-02-18T05:00:00Z","v":18055,"vw":208.65269},{"c":210.91,"h":210.91,"l":206.23,"n":342,"o":207.6,"t":"2026-02-19T05:00:00Z","v":10760,"vw":208.402085},{"c":214.22,"h":215.35,"l":211.175,"n":449,"o":211.55,"t":"2026-02-20T05:00:00Z","v":20961,"vw":213.363742},{"c":210.94,"h":213.67,"l":209.82,"n":511,"o":213.38,"t":"2026-02-23T05:00:00Z","v":14998,"vw":211.037954},{"c":213.73,"h":214.0172,"l":207.86,"n":375,"o":209.47,"t":"2026-02-24T05:00:00Z","v":14813,"vw":211.929719},{"c":213.2406,"h":215.78,"l":211.71,"n":297,"o":215.78,"t":"2026-02-25T05:00:00Z","v":7241,"vw":213.500018},{"c":213.5523,"h":214,"l":208.26,"n":367,"o":214,"t":"2026-02-26T05:00:00Z","v":10728,"vw":211.70692},{"c":207.76,"h":209.25,"l":205.03,"n":481,"o":208.46,"t":"2026-02-27T05:00:00Z","v":18444,"vw":206.94378},{"c":209.609,"h":210.18,"l":204.76,"n":843,"o":204.76,"t":"2026-03-02T05:00:00Z","v":60722,"vw":209.173411},{"c":203.2191,"h":205.41,"l":199.58,"n":675,"o":205.41,"t":"2026-03-03T05:00:00Z","v":26947,"vw":202.182727},{"c":206.1022,"h":206.82,"l":203.99,"n":618,"o":205.74,"t":"2026-03-04T05:00:00Z","v":19320,"vw":205.471582},{"c":198.4903,"h":205.88,"l":194.84,"n":1029,"o":205.88,"t":"2026-03-05T05:00:00Z","v":30219,"vw":200.170515},{"c":193.5978,"h":197.42,"l":192.63,"n":898,"o":194.81,"t":"2026-03-06T05:00:00Z","v":24279,"vw":194.872238},{"c":198.1169,"h":198.22,"l":189.04,"n":898,"o":189.86,"t":"2026-03-09T04:00:00Z","v":28944,"vw":191.402217},{"c":198.6403,"h":202.46,"l":198.3844,"n":487,"o":198.4,"t":"2026-03-10T04:00:00Z","v":12340,"vw":199.978332},{"c":198.8603,"h":200.87,"l":196.19,"n":490,"o":197.43,"t":"2026-03-11T04:00:00Z","v":16423,"vw":198.935385},{"c":192.5578,"h":195.75,"l":192.37,"n":445,"o":195.31,"t":"2026-03-12T04:00:00Z","v":13591,"vw":193.932374},{"c":190.541,"h":194.94,"l":189.82,"n":741,"o":194.67,"t":"2026-03-13T04:00:00Z","v":21132,"vw":191.915975},{"c":195.0922,"h":195.87,"l":193.47,"n":377,"o":194.685,"t":"2026-03-16T04:00:00Z","v":13115,"vw":194.832575},{"c":197.2867,"h":197.5599,"l":195.64,"n":402,"o":196,"t":"2026-03-17T04:00:00Z","v":9776,"vw":196.564334},{"c":195.0296,"h":198.76,"l":195.0296,"n":888,"o":197.11,"t":"2026-03-18T04:00:00Z","v":24013,"vw":197.167385},{"c":196.7438,"h":197.94,"l":190.19,"n":476,"o":193.57,"t":"2026-03-19T04:00:00Z","v":21497,"vw":193.034734},{"c":192.7202,"h":200.12,"l":191.3301,"n":668,"o":200.05,"t":"2026-03-20T04:00:00Z","v":35349,"vw":197.136561},{"c":198.5425,"h":201.8599,"l":196.38,"n":509,"o":197.76,"t":"2026-03-23T04:00:00Z","v":20816,"vw":199.449333},{"c":201.7818,"h":201.99,"l":196.41,"n":604,"o":196.41,"t":"2026-03-24T04:00:00Z","v":19045,"vw":199.709891},{"c":204.3291,"h":205.77,"l":203.91,"n":378,"o":205.16,"t":"2026-03-25T04:00:00Z","v":9079,"vw":204.964296},{"c":194.5102,"h":201.19,"l":194.5102,"n":714,"o":200.72,"t":"2026-03-26T04:00:00Z","v":20423,"vw":199.206497},{"c":193.32,"h":195.41,"l":192.38,"n":626,"o":194.1,"t":"2026-03-27T04:00:00Z","v":36494,"vw":194.047755},{"c":185.83,"h":196.25,"l":184.6501,"n":1211,"o":196.25,"t":"2026-03-30T04:00:00Z","v":55425,"vw":188.19817},{"c":194.5315,"h":194.815,"l":188.73,"n":509,"o":189.17,"t":"2026-03-31T04:00:00Z","v":20855,"vw":191.917183},{"c":200.33,"h":203.1777,"l":198.09,"n":413,"o":198.09,"t":"2026-04-01T04:00:00Z","v":14978,"vw":200.900645},{"c":200.1847,"h":202.89,"l":193.72,"n":336,"o":194.7,"t":"2026-04-02T04:00:00Z","v":19578,"vw":199.265071},{"c":199.9791,"h":201.35,"l":197.74,"n":370,"o":201.14,"t":"2026-04-06T04:00:00Z","v":15618,"vw":199.217169},{"c":200.6952,"h":201.23,"l":196.92,"n":514,"o":198.43,"t":"2026-04-07T04:00:00Z","v":19921,"vw":198.821775},{"c":212.5861,"h":213.96,"l":210.04,"n":413,"o":211.17,"t":"2026-04-08T04:00:00Z","v":15150,"vw":212.636494},{"c":215.5407,"h":218.11,"l":213.71,"n":508,"o":215,"t":"2026-04-09T04:00:00Z","v":18611,"vw":215.59877},{"c":217.278,"h":218.5,"l":215.64,"n":332,"o":217.94,"t":"2026-04-10T04:00:00Z","v":11581,"vw":217.427366},{"c":219.185,"h":219.31,"l":215.89,"n":506,"o":215.89,"t":"2026-04-13T04:00:00Z","v":19182,"vw":217.837576},{"c":220.6931,"h":222.15,"l":218.6,"n":529,"o":222.15,"t":"2026-04-14T04:00:00Z","v":19301,"vw":220.191573},{"c":217.8506,"h":220.73,"l":215.89,"n":652,"o":220.73,"t":"2026-04-15T04:00:00Z","v":27407,"vw":218.167842},{"c":217.2825,"h":218.67,"l":215.51,"n":367,"o":218.22,"t":"2026-04-16T04:00:00Z","v":14958,"vw":216.974457},{"c":223.1103,"h":224.48,"l":220.47,"n":521,"o":222.305,"t":"2026-04-17T04:00:00Z","v":18583,"vw":222.691457},{"c":223.8189,"h":224.26,"l":221.92,"n":537,"o":222.61,"t":"2026-04-20T04:00:00Z","v":16137,"vw":223.131913},{"c":222.4818,"h":226.8,"l":221.755,"n":952,"o":225,"t":"2026-04-21T04:00:00Z","v":58143,"vw":225.484221},{"c":223.9914,"h":227.58,"l":221.535,"n":588,"o":225.91,"t":"2026-04-22T04:00:00Z","v":26296,"vw":223.874855},{"c":227.7265,"h":229.57,"l":223.655,"n":713,"o":224.47,"t":"2026-04-23T04:00:00Z","v":20281,"vw":227.491674},{"c":227.5872,"h":230.25,"l":226.11,"n":721,"o":230.14,"t":"2026-04-24T04:00:00Z","v":37317,"vw":228.144426},{"c":228.2678,"h":228.33,"l":223,"n":757,"o":228.3,"t":"2026-04-27T04:00:00Z","v":22802,"vw":225.614526},{"c":222.3242,"h":225.62,"l":219.13,"n":862,"o":225.62,"t":"2026-04-28T04:00:00Z","v":31896,"vw":221.721455},{"c":219.7495,"h":223.74,"l":218.1344,"n":417,"o":223.74,"t":"2026-04-29T04:00:00Z","v":16449,"vw":220.276795},{"c":231.8799,"h":231.8799,"l":225.48,"n":502,"o":225.48,"t":"2026-04-30T04:00:00Z","v":29824,"vw":229.402135},{"c":232.7779,"h":232.9999,"l":229.2941,"n":514,"o":232.08,"t":"2026-05-01T04:00:00Z","v":16322,"vw":231.508436},{"c":231.6653,"h":233.83,"l":229.67,"n":640,"o":233.83,"t":"2026-05-04T04:00:00Z","v":33778,"vw":231.832931},{"c":239.868,"h":240.68,"l":237.02,"n":502,"o":237.02,"t":"2026-05-05T04:00:00Z","v":49357,"vw":239.726717},{"c":248.7238,"h":248.7238,"l":241.26,"n":812,"o":244.92,"t":"2026-05-06T04:00:00Z","v":22650,"vw":244.414279},{"c":237.5651,"h":249.89,"l":236.8542,"n":639,"o":249.89,"t":"2026-05-07T04:00:00Z","v":19848,"vw":241.701339},{"c":239.5484,"h":241.34,"l":238.79,"n":484,"o":239.9,"t":"2026-05-08T04:00:00Z","v":14857,"vw":239.791772},{"c":245.3779,"h":246.55,"l":241.01,"n":617,"o":241.01,"t":"2026-05-11T04:00:00Z","v":25497,"vw":244.751953},{"c":242.355,"h":243.03,"l":235.15,"n":952,"o":243.03,"t":"2026-05-12T04:00:00Z","v":27822,"vw":238.774036},{"c":245.569,"h":246.42,"l":240.18,"n":694,"o":244.81,"t":"2026-05-13T04:00:00Z","v":23048,"vw":242.580203},{"c":247.7443,"h":247.76,"l":245.62,"n":592,"o":247.39,"t":"2026-05-14T04:00:00Z","v":21520,"vw":246.817185},{"c":240.0769,"h":242.81,"l":238.16,"n":940,"o":242.78,"t":"2026-05-15T04:00:00Z","v":42244,"vw":240.289448},{"c":231.9325,"h":241.04,"l":229.92,"n":1657,"o":241.04,"t":"2026-05-18T04:00:00Z","v":62745,"vw":234.337698},{"c":227.6737,"h":230.085,"l":221.54,"n":1131,"o":227.45,"t":"2026-05-19T04:00:00Z","v":41997,"vw":225.514522},{"c":233.2268,"h":235.24,"l":229.83,"n":1004,"o":231.26,"t":"2026-05-20T04:00:00Z","v":34929,"vw":232.154455},{"c":233.7195,"h":234.58,"l":231.14,"n":1033,"o":233.16,"t":"2026-05-21T04:00:00Z","v":32929,"vw":233.090782},{"c":236.7747,"h":237.57,"l":232.8,"n":972,"o":237.57,"t":"2026-05-22T04:00:00Z","v":42478,"vw":235.5063},{"c":246.1982,"h":246.639,"l":242.09,"n":801,"o":242.55,"t":"2026-05-26T04:00:00Z","v":26429,"vw":244.691518},{"c":247.0631,"h":249.94,"l":243.95,"n":1111,"o":249.94,"t":"2026-05-27T04:00:00Z","v":34107,"vw":246.050298},{"c":247.9297,"h":249.24,"l":243,"n":951,"o":247.29,"t":"2026-05-28T04:00:00Z","v":33633,"vw":245.797558},{"c":245.4783,"h":248.5075,"l":242.49,"n":782,"o":248.47,"t":"2026-05-29T04:00:00Z","v":33789,"vw":245.223333},{"c":240.4125,"h":242.85,"l":237.4615,"n":1146,"o":242.14,"t":"2026-06-01T04:00:00Z","v":54804,"vw":239.372968},{"c":246.1086,"h":247.23,"l":241.92,"n":523,"o":241.92,"t":"2026-06-02T04:00:00Z","v":16841,"vw":244.80246},{"c":247.5568,"h":250.81,"l":243.8,"n":650,"o":247.91,"t":"2026-06-03T04:00:00Z","v":23243,"vw":246.59756},{"c":249.0814,"h":250.76,"l":242.76,"n":611,"o":244.85,"t":"2026-06-04T04:00:00Z","v":23244,"vw":245.474759},{"c":235.9639,"h":245.98,"l":234.715,"n":795,"o":245.98,"t":"2026-06-05T04:00:00Z","v":32722,"vw":241.178913},{"c":236.4158,"h":241.27,"l":235.2215,"n":623,"o":241.27,"t":"2026-06-08T04:00:00Z","v":22643,"vw":236.652788},{"c":236.0863,"h":243.38,"l":225.63,"n":1572,"o":239.5,"t":"2026-06-09T04:00:00Z","v":81840,"vw":234.242074},{"c":227.6669,"h":239.16,"l":226.61,"n":1381,"o":234.25,"t":"2026-06-10T04:00:00Z","v":67173,"vw":232.115216},{"c":242.1034,"h":242.14,"l":231.5,"n":764,"o":231.5,"t":"2026-06-11T04:00:00Z","v":47111,"vw":235.73026},{"c":244.571,"h":246.01,"l":241.86,"n":999,"o":243.67,"t":"2026-06-12T04:00:00Z","v":53727,"vw":244.454568},{"c":249.9895,"h":252.26,"l":248.685,"n":737,"o":252.26,"t":"2026-06-15T04:00:00Z","v":43698,"vw":250.286002},{"c":248.3077,"h":253.81,"l":248.3077,"n":802,"o":251.25,"t":"2026-06-16T04:00:00Z","v":35319,"vw":251.52674},{"c":250.6528,"h":255.6,"l":250.15,"n":1058,"o":252.48,"t":"2026-06-17T04:00:00Z","v":64319,"vw":253.227413},{"c":255.33,"h":257.53,"l":251.12,"n":852,"o":256.11,"t":"2026-06-18T04:00:00Z","v":38736,"vw":254.392372},{"c":262.6371,"h":262.73,"l":256.15,"n":672,"o":257.33,"t":"2026-06-22T04:00:00Z","v":32264,"vw":258.659365},{"c":253.2734,"h":256.255,"l":248.545,"n":952,"o":252.12,"t":"2026-06-23T04:00:00Z","v":55879,"vw":253.155832},{"c":252.2281,"h":258,"l":250.15,"n":798,"o":254.08,"t":"2026-06-24T04:00:00Z","v":40890,"vw":254.470215},{"c":257.7842,"h":261.01,"l":255,"n":1227,"o":258.18,"t":"2026-06-25T04:00:00Z","v":85879,"vw":257.485981},{"c":249.37,"h":254.16,"l":247.45,"n":1095,"o":254.16,"t":"2026-06-26T04:00:00Z","v":54473,"vw":250.723277},{"c":255.45,"h":255.45,"l":246.18,"n":1074,"o":250.88,"t":"2026-06-29T04:00:00Z","v":50332,"vw":251.067632},{"c":260.7092,"h":260.7092,"l":254.94,"n":686,"o":256.59,"t":"2026-06-30T04:00:00Z","v":32899,"vw":259.161209},{"c":250.066,"h":258.06,"l":250,"n":1052,"o":258.06,"t":"2026-07-01T04:00:00Z","v":44328,"vw":253.01024},{"c":235.15,"h":251.11,"l":232.5,"n":1438,"o":251.11,"t":"2026-07-02T04:00:00Z","v":72440,"vw":240.941516},{"c":237.87,"h":243.38,"l":237.19,"n":958,"o":237.19,"t":"2026-07-06T04:00:00Z","v":45338,"vw":240.674375},{"c":227.59,"h":234.55,"l":223.44,"n":1074,"o":234.55,"t":"2026-07-07T04:00:00Z","v":61841,"vw":227.477752},{"c":227.1056,"h":228.14,"l":223.39,"n":772,"o":223.88,"t":"2026-07-08T04:00:00Z","v":42194,"vw":226.538557},{"c":231.899,"h":234.6141,"l":231.86,"n":576,"o":233.23,"t":"2026-07-09T04:00:00Z","v":38707,"vw":233.515672},{"c":230.3669,"h":231.9,"l":227.64,"n":700,"o":231.9,"t":"2026-07-10T04:00:00Z","v":31755,"vw":229.313577},{"c":224.43,"h":228.2,"l":223.58,"n":719,"o":227.49,"t":"2026-07-13T04:00:00Z","v":45238,"vw":226.50551},{"c":228.9988,"h":231.18,"l":227.63,"n":615,"o":228.61,"t":"2026-07-14T04:00:00Z","v":34860,"vw":229.301584},{"c":227.9094,"h":230.82,"l":223.41,"n":703,"o":230.82,"t":"2026-07-15T04:00:00Z","v":46041,"vw":226.464993},{"c":220.86,"h":225.67,"l":218.92,"n":939,"o":224.65,"t":"2026-07-16T04:00:00Z","v":45910,"vw":222.331024},{"c":220.99,"h":223.37,"l":212.76,"n":1026,"o":215.55,"t":"2026-07-17T04:00:00Z","v":43173,"vw":217.792211},{"c":221.5,"h":225.72,"l":221.19,"n":487,"o":223.52,"t":"2026-07-20T04:00:00Z","v":33035,"vw":223.137551},{"c":229.75,"h":230.13,"l":224.82,"n":423,"o":226.4,"t":"2026-07-21T04:00:00Z","v":25194,"vw":227.417018},{"c":229.95,"h":231.33,"l":227.82,"n":348,"o":227.82,"t":"2026-07-22T04:00:00Z","v":22071,"vw":230.010882},{"c":230.86,"h":233.74,"l":229.49,"n":526,"o":231.16,"t":"2026-07-23T04:00:00Z","v":27758,"vw":232.187007},{"c":223.81,"h":230.97,"l":223.55,"n":706,"o":230.97,"t":"2026-07-24T04:00:00Z","v":45844,"vw":227.436396},{"c":221.48,"h":227.21,"l":215.56,"n":938,"o":226.19,"t":"2026-07-27T04:00:00Z","v":54372,"vw":220.047035},{"c":209.83,"h":217.6,"l":206.41,"n":1092,"o":217.6,"t":"2026-07-28T04:00:00Z","v":59570,"vw":209.33066},{"c":198.03,"h":209.84,"l":197.475,"n":2100,"o":208.21,"t":"2026-07-29T04:00:00Z","v":133590,"vw":201.712087},{"c":213.36,"h":213.96,"l":205.99,"n":1235,"o":205.99,"t":"2026-07-30T04:00:00Z","v":85037,"vw":210.562884},{"c":215.52,"h":220.74,"l":214.6,"n":1088,"o":218.71,"t":"2026-07-31T04:00:00Z","v":70847,"vw":217.17275},{"c":220.758,"h":220.82,"l":211.905,"n":698,"o":214.34,"t":"2026-08-03T04:00:00Z","v":56572,"vw":217.323379},{"c":226.4903,"h":228.3203,"l":222.31,"n":668,"o":223.88,"t":"2026-08-04T04:00:00Z","v":38583,"vw":224.05399},{"c":223.22,"h":228.69,"l":223.18,"n":983,"o":226.08,"t":"2026-08-05T04:00:00Z","v":77338,"vw":226.070879},{"c":220.87,"h":227.59,"l":220.59,"n":1110,"o":222.99,"t":"2026-08-06T04:00:00Z","v":81437,"vw":224.631912},{"c":221.9,"h":224.89,"l":217.825,"n":1211,"o":224.19,"t":"2026-08-07T04:00:00Z","v":84458,"vw":220.854569},{"c":218.12,"h":223.255,"l":217.81,"n":986,"o":222.71,"t":"2026-08-10T04:00:00Z","v":62317,"vw":221.388641},{"c":219.79,"h":222.62,"l":219.2655,"n":618,"o":219.66,"t":"2026-08-11T04:00:00Z","v":30909,"vw":221.214466},{"c":224.7328,"h":227.99,"l":224.24,"n":801,"o":226.43,"t":"2026-08-12T04:00:00Z","v":41308,"vw":225.807759},{"c":223.12,"h":226,"l":222.83,"n":1122,"o":225.77,"t":"2026-08-13T04:00:00Z","v":58052,"vw":224.560039},{"c":227.25,"h":227.395,"l":223.71,"n":609,"o":223.96,"t":"2026-08-14T04:00:00Z","v":34547,"vw":226.055277},{"c":231.36,"h":231.42,"l":228.23,"n":538,"o":229.06,"t":"2026-08-17T04:00:00Z","v":23738,"vw":229.762628},{"c":220.0681,"h":226.48,"l":218.5,"n":992,"o":226.48,"t":"2026-08-18T04:00:00Z","v":49124,"vw":222.046745},{"c":213.02,"h":218.27,"l":211.18,"n":1201,"o":218.27,"t":"2026-08-19T04:00:00Z","v":69341,"vw":214.240118},{"c":208.39,"h":212.4,"l":207.89,"n":999,"o":211.68,"t":"2026-08-20T04:00:00Z","v":57385,"vw":210.002382},{"c":207.6,"h":210.32,"l":205.82,"n":832,"o":210.32,"t":"2026-08-21T04:00:00Z","v":50830,"vw":207.781243},{"c":202.337,"h":205.3,"l":201.51,"n":1174,"o":205.3,"t":"2026-08-24T04:00:00Z","v":68713,"vw":202.888104},{"c":201.509,"h":206.66,"l":200.995,"n":833,"o":206.66,"t":"2026-08-25T04:00:00Z","v":53116,"vw":202.383015},{"c":204.56,"h":204.56,"l":200.88,"n":656,"o":200.88,"t":"2026-08-26T04:00:00Z","v":18504,"vw":203.552215},{"c":205.8701,"h":206.9,"l":203.75,"n":511,"o":206.9,"t":"2026-08-27T04:00:00Z","v":16510,"vw":205.45661},{"c":199.0654,"h":205.83,"l":199.0654,"n":760,"o":205.83,"t":"2026-08-28T04:00:00Z","v":29662,"vw":201.973508},{"c":197.7026,"h":198.18,"l":196.0112,"n":504,"o":198.18,"t":"2026-08-31T04:00:00Z","v":20294,"vw":196.808939},{"c":194.7816,"h":196.81,"l":194.21,"n":559,"o":195.4,"t":"2026-09-01T04:00:00Z","v":25465,"vw":194.907442},{"c":194.6435,"h":195.58,"l":192.57,"n":387,"o":194.61,"t":"2026-09-02T04:00:00Z","v":17299,"vw":194.367666},{"c":197.3838,"h":197.825,"l":192.79,"n":858,"o":195.22,"t":"2026-09-03T04:00:00Z","v":31313,"vw":195.135004},{"c":200.3534,"h":201.64,"l":198.57,"n":963,"o":198.57,"t":"2026-09-04T04:00:00Z","v":49937,"vw":200.038243},{"c":201.9981,"h":204,"l":200.56,"n":538,"o":200.68,"t":"2026-09-08T04:00:00Z","v":30355,"vw":202.697234},{"c":199.24,"h":202.1,"l":199.04,"n":511,"o":201.42,"t":"2026-09-09T04:00:00Z","v":19009,"vw":200.464271},{"c":196.03,"h":198.83,"l":195.72,"n":447,"o":197.43,"t":"2026-09-10T04:00:00Z","v":17837,"vw":197.270128},{"c":201.6723,"h":202.465,"l":199.54,"n":393,"o":199.6,"t":"2026-09-11T04:00:00Z","v":15537,"vw":201.26878},{"c":192.0606,"h":195.4,"l":191.79,"n":643,"o":195.4,"t":"2026-09-14T04:00:00Z","v":34354,"vw":193.689048},{"c":190.6788,"h":192.92,"l":190.48,"n":434,"o":192.92,"t":"2026-09-15T04:00:00Z","v":17283,"vw":191.444865},{"c":193.23,"h":195.27,"l":191.15,"n":487,"o":193.72,"t":"2026-09-16T04:00:00Z","v":21721,"vw":193.72424},{"c":194.0833,"h":198.23,"l":193.86,"n":433,"o":198.02,"t":"2026-09-17T04:00:00Z","v":19475,"vw":195.557768},{"c":197.2403,"h":197.2403,"l":194.02,"n":458,"o":194.02,"t":"2026-09-18T04:00:00Z","v":17554,"vw":195.074997},{"c":199.1553,"h":199.7484,"l":196.84,"n":334,"o":199.4,"t":"2026-09-21T04:00:00Z","v":11326,"vw":198.585384},{"c":200.454,"h":200.6064,"l":198.24,"n":839,"o":198.88,"t":"2026-09-22T04:00:00Z","v":18597,"vw":199.53934},{"c":200.3753,"h":201.055,"l":198.53,"n":546,"o":199.83,"t":"2026-09-23T04:00:00Z","v":16907,"vw":199.791453},{"c":199.51,"h":200.32,"l":197.11,"n":517,"o":197.78,"t":"2026-09-24T04:00:00Z","v":16093,"vw":198.52029},{"c":201.3575,"h":202.655,"l":200.1,"n":545,"o":201.54,"t":"2026-09-25T04:00:00Z","v":24783,"vw":200.863463},{"c":199.3344,"h":200.32,"l":197.18,"n":492,"o":199.51,"t":"2026-09-28T04:00:00Z","v":15390,"vw":199.493538},{"c":200.0501,"h":202.72,"l":198.25,"n":656,"o":200.9247,"t":"2026-09-29T04:00:00Z","v":17782,"vw":199.916512},{"c":197.8398,"h":199.64,"l":197.14,"n":753,"o":199.64,"t":"2026-09-30T04:00:00Z","v":27332,"vw":197.896039},{"c":200.5815,"h":201.02,"l":197.38,"n":443,"o":198.18,"t":"2026-10-01T04:00:00Z","v":15855,"vw":198.84271},{"c":201.9872,"h":203,"l":201.85,"n":647,"o":202.99,"t":"2026-10-02T04:00:00Z","v":49625,"vw":202.245654},{"c":202.1834,"h":202.995,"l":200.49,"n":1103,"o":202.08,"t":"2026-10-05T04:00:00Z","v":126663,"vw":202.502908},{"c":200.89,"h":202.86,"l":200.37,"n":803,"o":202.15,"t":"2026-10-06T04:00:00Z","v":25266,"vw":201.390182},{"c":196.5844,"h":199.95,"l":196.37,"n":610,"o":199.95,"t":"2026-10-07T04:00:00Z","v":19153,"vw":197.360323},{"c":196.9515,"h":197.08,"l":195.26,"n":788,"o":196.25,"t":"2026-10-08T04:00:00Z","v":36336,"vw":196.369983},{"c":198.0138,"h":198.69,"l":196.88,"n":489,"o":197.52,"t":"2026-10-09T04:00:00Z","v":11673,"vw":197.618775},{"c":197.7014,"h":199.21,"l":197.7014,"n":280,"o":198.38,"t":"2026-10-12T04:00:00Z","v":9380,"vw":198.44606},{"c":198.6085,"h":198.69,"l":196.25,"n":300,"o":197.79,"t":"2026-10-13T04:00:00Z","v":13720,"vw":197.528032},{"c":195.6491,"h":197.25,"l":194.89,"n":286,"o":197.155,"t":"2026-10-14T04:00:00Z","v":6884,"vw":195.873261},{"c":195.1753,"h":195.34,"l":192.58,"n":454,"o":194.4,"t":"2026-10-15T04:00:00Z","v":19197,"vw":194.037187},{"c":193.12,"h":196.63,"l":192.4901,"n":368,"o":195.66,"t":"2026-10-16T04:00:00Z","v":6415,"vw":193.826389},{"c":192.3218,"h":194.0828,"l":192.19,"n":274,"o":193.25,"t":"2026-10-19T04:00:00Z","v":8323,"vw":192.845538},{"c":192.4819,"h":193.28,"l":191.38,"n":183,"o":192.06,"t":"2026-10-20T04:00:00Z","v":14487,"vw":193.042735},{"c":194.9073,"h":194.99,"l":193.82,"n":402,"o":193.97,"t":"2026-10-21T04:00:00Z","v":19371,"vw":194.04574},{"c":192.1153,"h":193.225,"l":190.31,"n":387,"o":193.225,"t":"2026-10-22T04:00:00Z","v":23331,"vw":190.813516},{"c":193.4056,"h":193.87,"l":191.78,"n":348,"o":191.93,"t":"2026-10-23T04:00:00Z","v":80247,"vw":193.237826}],"volatilityBars":[{"c":197.62,"h":197.9,"l":197.62,"n":10,"o":197.9,"t":"2026-09-24T13:15:00Z","v":1400,"vw":197.730769},{"c":197.12,"h":197.78,"l":197.11,"n":35,"o":197.78,"t":"2026-09-24T13:30:00Z","v":1796,"vw":197.615247},{"c":198.02,"h":198.02,"l":198.02,"n":4,"o":198.02,"t":"2026-09-24T13:45:00Z","v":290,"vw":198.02},{"c":198.34,"h":198.38,"l":198.34,"n":22,"o":198.38,"t":"2026-09-24T14:00:00Z","v":833,"vw":198.36},{"c":198.22,"h":198.22,"l":198.22,"n":5,"o":198.22,"t":"2026-09-24T14:15:00Z","v":314,"vw":198.22},{"c":198.25,"h":198.25,"l":198.25,"n":5,"o":198.25,"t":"2026-09-24T14:30:00Z","v":704,"vw":198.25},{"c":197.705,"h":197.705,"l":197.705,"n":1,"o":197.705,"t":"2026-09-24T15:00:00Z","v":143,"vw":197.705},{"c":197.8,"h":197.8,"l":197.8,"n":4,"o":197.8,"t":"2026-09-24T15:15:00Z","v":226,"vw":197.8},{"c":199.84,"h":200.32,"l":197.97,"n":49,"o":197.97,"t":"2026-09-24T16:15:00Z","v":2347,"vw":199.424957},{"c":200.2,"h":200.2,"l":200.2,"n":4,"o":200.2,"t":"2026-09-24T16:45:00Z","v":246,"vw":200.2},{"c":199.427,"h":199.427,"l":199.427,"n":1,"o":199.427,"t":"2026-09-24T17:45:00Z","v":262,"vw":199.427},{"c":200,"h":200,"l":200,"n":5,"o":200,"t":"2026-09-24T18:15:00Z","v":177,"vw":200},{"c":199.6299,"h":199.6299,"l":199.28,"n":9,"o":199.28,"t":"2026-09-24T19:30:00Z","v":328,"vw":199.494967},{"c":199.51,"h":199.51,"l":199.51,"n":3,"o":199.51,"t":"2026-09-24T20:00:00Z","v":152,"vw":199.51},{"c":202.15,"h":202.15,"l":201.51,"n":47,"o":201.54,"t":"2026-09-25T13:30:00Z","v":1392,"vw":201.72625},{"c":201.68,"h":201.83,"l":201.68,"n":13,"o":201.83,"t":"2026-09-25T13:45:00Z","v":507,"vw":201.763036},{"c":201.13,"h":202.4,"l":201.13,"n":18,"o":202.4,"t":"2026-09-25T14:00:00Z","v":988,"vw":201.497359},{"c":200.4,"h":200.82,"l":200.4,"n":58,"o":200.52,"t":"2026-09-25T14:15:00Z","v":3187,"vw":200.609296},{"c":200.1,"h":200.62,"l":200.1,"n":13,"o":200.62,"t":"2026-09-25T14:30:00Z","v":6641,"vw":200.57491},{"c":200.45,"h":200.57,"l":200.45,"n":5,"o":200.57,"t":"2026-09-25T14:45:00Z","v":449,"vw":200.480494},{"c":200.26,"h":200.26,"l":200.26,"n":3,"o":200.26,"t":"2026-09-25T15:00:00Z","v":137,"vw":200.26},{"c":200.64,"h":200.64,"l":200.1001,"n":6,"o":200.1001,"t":"2026-09-25T15:15:00Z","v":362,"vw":200.37005},{"c":200.83,"h":200.83,"l":200.83,"n":3,"o":200.83,"t":"2026-09-25T15:30:00Z","v":811,"vw":200.83},{"c":202.655,"h":202.655,"l":202.655,"n":3,"o":202.655,"t":"2026-09-25T16:00:00Z","v":197,"vw":202.655},{"c":202.08,"h":202.08,"l":202.08,"n":12,"o":202.08,"t":"2026-09-25T16:15:00Z","v":454,"vw":202.08},{"c":201.37,"h":201.96,"l":201.37,"n":22,"o":201.96,"t":"2026-09-25T16:30:00Z","v":824,"vw":201.566667},{"c":201.48,"h":201.48,"l":201.48,"n":3,"o":201.48,"t":"2026-09-25T17:15:00Z","v":325,"vw":201.48},{"c":201.42,"h":201.44,"l":201.42,"n":8,"o":201.44,"t":"2026-09-25T17:30:00Z","v":988,"vw":201.437147},{"c":201.26,"h":201.26,"l":201.26,"n":1,"o":201.26,"t":"2026-09-25T18:45:00Z","v":323,"vw":201.26},{"c":201.195,"h":201.195,"l":201.05,"n":8,"o":201.09,"t":"2026-09-25T19:00:00Z","v":1009,"vw":201.104071},{"c":201.47,"h":201.47,"l":201.47,"n":1,"o":201.47,"t":"2026-09-25T19:15:00Z","v":200,"vw":201.47},{"c":200.15,"h":200.15,"l":199.51,"n":11,"o":199.51,"t":"2026-09-28T13:30:00Z","v":478,"vw":199.849531},{"c":199.8,"h":200.16,"l":199.8,"n":12,"o":200.16,"t":"2026-09-28T13:45:00Z","v":596,"vw":200.008101},{"c":199.86,"h":200.15,"l":199.86,"n":9,"o":200.15,"t":"2026-09-28T14:00:00Z","v":815,"vw":200.108631},{"c":199.95,"h":199.95,"l":199.95,"n":4,"o":199.95,"t":"2026-09-28T14:15:00Z","v":297,"vw":199.95},{"c":198.82,"h":198.82,"l":198.82,"n":10,"o":198.82,"t":"2026-09-28T14:45:00Z","v":679,"vw":198.82},{"c":197.39,"h":197.39,"l":197.18,"n":13,"o":197.18,"t":"2026-09-28T15:15:00Z","v":628,"vw":197.285},{"c":200.03,"h":200.32,"l":198.53,"n":16,"o":198.53,"t":"2026-09-28T16:15:00Z","v":2201,"vw":199.576554},{"c":198.9099,"h":199.42,"l":198.9099,"n":6,"o":199.42,"t":"2026-09-28T16:30:00Z","v":642,"vw":199.167273},{"c":199.79,"h":199.79,"l":199.41,"n":27,"o":199.41,"t":"2026-09-28T17:00:00Z","v":1734,"vw":199.614964},{"c":199.625,"h":199.625,"l":199.34,"n":9,"o":199.34,"t":"2026-09-28T17:15:00Z","v":828,"vw":199.385548},{"c":199.137,"h":199.137,"l":199.137,"n":1,"o":199.137,"t":"2026-09-28T19:15:00Z","v":140,"vw":199.137},{"c":199.48,"h":199.48,"l":199.0403,"n":11,"o":199.0403,"t":"2026-09-28T19:45:00Z","v":434,"vw":199.22626},{"c":202.72,"h":202.72,"l":200.9247,"n":8,"o":200.9247,"t":"2026-09-29T13:30:00Z","v":966,"vw":202.312663},{"c":200.65,"h":201.41,"l":200.48,"n":28,"o":201.41,"t":"2026-09-29T14:00:00Z","v":2451,"vw":200.906612},{"c":200.35,"h":200.37,"l":200.32,"n":29,"o":200.32,"t":"2026-09-29T14:15:00Z","v":847,"vw":200.341894},{"c":199.4,"h":199.4,"l":199.4,"n":4,"o":199.4,"t":"2026-09-29T14:30:00Z","v":212,"vw":199.4},{"c":199.53,"h":199.53,"l":199.3127,"n":6,"o":199.3127,"t":"2026-09-29T14:45:00Z","v":425,"vw":199.394188},{"c":199.59,"h":199.59,"l":199.59,"n":3,"o":199.59,"t":"2026-09-29T15:00:00Z","v":417,"vw":199.59},{"c":198.3336,"h":198.3336,"l":198.3336,"n":1,"o":198.3336,"t":"2026-09-29T15:15:00Z","v":122,"vw":198.3336},{"c":198.25,"h":198.25,"l":198.25,"n":7,"o":198.25,"t":"2026-09-29T15:30:00Z","v":300,"vw":198.25},{"c":199.08,"h":199.08,"l":199.08,"n":13,"o":199.08,"t":"2026-09-29T15:45:00Z","v":545,"vw":199.08},{"c":198.7101,"h":198.7101,"l":198.7101,"n":3,"o":198.7101,"t":"2026-09-29T16:00:00Z","v":602,"vw":198.7101},{"c":199.3699,"h":199.3699,"l":199.26,"n":18,"o":199.3,"t":"2026-09-29T16:30:00Z","v":2000,"vw":199.328482},{"c":199.22,"h":199.22,"l":199.22,"n":1,"o":199.22,"t":"2026-09-29T17:15:00Z","v":1071,"vw":199.22},{"c":198.99,"h":199.015,"l":198.99,"n":2,"o":199.015,"t":"2026-09-29T17:45:00Z","v":200,"vw":199.0025},{"c":199.2477,"h":199.2477,"l":199.2477,"n":1,"o":199.2477,"t":"2026-09-29T18:15:00Z","v":100,"vw":199.2477},{"c":199.4206,"h":199.4206,"l":199.4206,"n":1,"o":199.4206,"t":"2026-09-29T18:30:00Z","v":120,"vw":199.4206},{"c":199.595,"h":199.595,"l":199.595,"n":1,"o":199.595,"t":"2026-09-29T19:15:00Z","v":276,"vw":199.595},{"c":198.65,"h":199.64,"l":198.65,"n":14,"o":199.64,"t":"2026-09-30T13:30:00Z","v":565,"vw":199.267941},{"c":198.96,"h":198.96,"l":198.96,"n":1,"o":198.96,"t":"2026-09-30T13:45:00Z","v":150,"vw":198.96},{"c":197.7801,"h":199.21,"l":197.7801,"n":39,"o":199.01,"t":"2026-09-30T14:00:00Z","v":2918,"vw":198.684055},{"c":197.86,"h":198.18,"l":197.86,"n":16,"o":198.18,"t":"2026-09-30T14:15:00Z","v":636,"vw":198.001075},{"c":197.46,"h":197.46,"l":197.14,"n":20,"o":197.14,"t":"2026-09-30T14:30:00Z","v":5203,"vw":197.208192},{"c":198.19,"h":198.19,"l":197.835,"n":3,"o":197.835,"t":"2026-09-30T14:45:00Z","v":246,"vw":198.04084},{"c":198.02,"h":198.37,"l":198.02,"n":27,"o":198.37,"t":"2026-09-30T15:00:00Z","v":1222,"vw":198.127417},{"c":197.915,"h":197.915,"l":197.915,"n":3,"o":197.915,"t":"2026-09-30T15:30:00Z","v":244,"vw":197.915},{"c":197.81,"h":197.81,"l":197.575,"n":5,"o":197.575,"t":"2026-09-30T15:45:00Z","v":699,"vw":197.736132},{"c":197.9,"h":197.9,"l":197.9,"n":3,"o":197.9,"t":"2026-09-30T16:00:00Z","v":200,"vw":197.9},{"c":197.95,"h":197.95,"l":197.95,"n":1,"o":197.95,"t":"2026-09-30T16:15:00Z","v":110,"vw":197.95},{"c":198.0919,"h":198.0919,"l":198.0919,"n":1,"o":198.0919,"t":"2026-09-30T16:30:00Z","v":100,"vw":198.0919},{"c":198.105,"h":198.215,"l":198.105,"n":4,"o":198.215,"t":"2026-09-30T17:00:00Z","v":329,"vw":198.14615},{"c":197.88,"h":197.88,"l":197.88,"n":1,"o":197.88,"t":"2026-09-30T17:15:00Z","v":108,"vw":197.88},{"c":197.95,"h":197.95,"l":197.95,"n":4,"o":197.95,"t":"2026-09-30T17:30:00Z","v":252,"vw":197.95},{"c":198.43,"h":198.43,"l":198.295,"n":11,"o":198.295,"t":"2026-09-30T17:45:00Z","v":558,"vw":198.397885},{"c":198.025,"h":198.055,"l":198.025,"n":2,"o":198.055,"t":"2026-09-30T18:00:00Z","v":213,"vw":198.040211},{"c":198.07,"h":198.07,"l":198.07,"n":1,"o":198.07,"t":"2026-09-30T18:15:00Z","v":100,"vw":198.07},{"c":198.205,"h":198.205,"l":198.01,"n":4,"o":198.01,"t":"2026-09-30T18:30:00Z","v":300,"vw":198.1075},{"c":198.095,"h":198.095,"l":198.095,"n":3,"o":198.095,"t":"2026-09-30T19:00:00Z","v":180,"vw":198.095},{"c":198.295,"h":198.295,"l":197.94,"n":8,"o":197.94,"t":"2026-09-30T19:15:00Z","v":645,"vw":198.128178},{"c":198.265,"h":198.265,"l":198.265,"n":1,"o":198.265,"t":"2026-09-30T19:30:00Z","v":108,"vw":198.265},{"c":197.86,"h":198.47,"l":197.802,"n":223,"o":198.295,"t":"2026-09-30T19:45:00Z","v":4298,"vw":198.075089},{"c":198.18,"h":198.18,"l":198.18,"n":2,"o":198.18,"t":"2026-10-01T13:30:00Z","v":101,"vw":198.18},{"c":198.33,"h":198.69,"l":198.33,"n":16,"o":198.68,"t":"2026-10-01T13:45:00Z","v":1416,"vw":198.593982},{"c":197.71,"h":197.71,"l":197.38,"n":3,"o":197.42,"t":"2026-10-01T14:00:00Z","v":670,"vw":197.441194},{"c":198.83,"h":198.83,"l":198.21,"n":13,"o":198.21,"t":"2026-10-01T14:30:00Z","v":1676,"vw":198.472252},{"c":198.69,"h":198.69,"l":198.69,"n":12,"o":198.69,"t":"2026-10-01T14:45:00Z","v":449,"vw":198.69},{"c":197.84,"h":197.84,"l":197.84,"n":3,"o":197.84,"t":"2026-10-01T15:00:00Z","v":180,"vw":197.84},{"c":198.69,"h":198.69,"l":198.69,"n":1,"o":198.69,"t":"2026-10-01T15:15:00Z","v":100,"vw":198.69},{"c":198.85,"h":198.85,"l":198.85,"n":3,"o":198.85,"t":"2026-10-01T15:30:00Z","v":213,"vw":198.85},{"c":198.97,"h":198.97,"l":198.8,"n":66,"o":198.8,"t":"2026-10-01T15:45:00Z","v":4041,"vw":198.925241},{"c":200.115,"h":200.115,"l":200.115,"n":1,"o":200.115,"t":"2026-10-01T17:00:00Z","v":176,"vw":200.115},{"c":201.02,"h":201.02,"l":201.02,"n":3,"o":201.02,"t":"2026-10-01T17:30:00Z","v":244,"vw":201.02},{"c":200.82,"h":200.82,"l":200.75,"n":7,"o":200.75,"t":"2026-10-01T17:45:00Z","v":527,"vw":200.785937},{"c":200.7445,"h":200.7445,"l":200.7445,"n":3,"o":200.7445,"t":"2026-10-01T18:45:00Z","v":123,"vw":200.7445},{"c":202.57,"h":202.99,"l":202.51,"n":47,"o":202.99,"t":"2026-10-02T13:30:00Z","v":5053,"vw":202.788247},{"c":202.27,"h":202.96,"l":202.02,"n":13,"o":202.96,"t":"2026-10-02T13:45:00Z","v":1335,"vw":202.351106},{"c":202.34,"h":202.34,"l":202.34,"n":4,"o":202.34,"t":"2026-10-02T14:00:00Z","v":465,"vw":202.34},{"c":202.1995,"h":202.325,"l":202.1995,"n":13,"o":202.325,"t":"2026-10-02T14:15:00Z","v":453,"vw":202.229029},{"c":202.23,"h":202.23,"l":201.86,"n":16,"o":201.98,"t":"2026-10-02T14:30:00Z","v":3261,"vw":201.987756},{"c":203,"h":203,"l":202.82,"n":2,"o":202.82,"t":"2026-10-02T14:45:00Z","v":200,"vw":202.91},{"c":202.43,"h":202.43,"l":202.43,"n":1,"o":202.43,"t":"2026-10-02T15:15:00Z","v":100,"vw":202.43},{"c":202.29,"h":202.29,"l":202.29,"n":5,"o":202.29,"t":"2026-10-02T16:15:00Z","v":330,"vw":202.29},{"c":202.26,"h":202.335,"l":201.9324,"n":10,"o":201.9324,"t":"2026-10-02T17:30:00Z","v":14239,"vw":202.284562},{"c":202.21,"h":202.245,"l":202.025,"n":50,"o":202.245,"t":"2026-10-02T17:45:00Z","v":3979,"vw":202.158864},{"c":202.04,"h":202.23,"l":202.04,"n":11,"o":202.23,"t":"2026-10-02T18:00:00Z","v":506,"vw":202.18},{"c":202.055,"h":202.12,"l":202.055,"n":45,"o":202.12,"t":"2026-10-02T18:15:00Z","v":4606,"vw":202.099604},{"c":201.86,"h":201.86,"l":201.86,"n":1,"o":201.86,"t":"2026-10-02T18:30:00Z","v":130,"vw":201.86},{"c":201.855,"h":201.86,"l":201.85,"n":5,"o":201.86,"t":"2026-10-02T18:45:00Z","v":1722,"vw":201.856041},{"c":202.05,"h":202.16,"l":201.97,"n":9,"o":201.97,"t":"2026-10-02T19:00:00Z","v":720,"vw":202.105355},{"c":202.12,"h":202.14,"l":201.98,"n":48,"o":202.04,"t":"2026-10-02T19:15:00Z","v":5423,"vw":202.111178},{"c":202.17,"h":202.17,"l":202.08,"n":20,"o":202.08,"t":"2026-10-02T19:30:00Z","v":724,"vw":202.100617},{"c":202.06,"h":202.31,"l":201.85,"n":32,"o":202.31,"t":"2026-10-02T19:45:00Z","v":970,"vw":202.131253},{"c":201.11,"h":202.08,"l":200.81,"n":29,"o":202.08,"t":"2026-10-05T13:30:00Z","v":1283,"vw":201.170557},{"c":201.15,"h":201.15,"l":200.49,"n":10,"o":200.725,"t":"2026-10-05T13:45:00Z","v":598,"vw":200.881183},{"c":201.91,"h":201.91,"l":201.33,"n":13,"o":201.33,"t":"2026-10-05T14:00:00Z","v":584,"vw":201.631},{"c":202.22,"h":202.71,"l":202.22,"n":60,"o":202.59,"t":"2026-10-05T14:15:00Z","v":3522,"vw":202.460749},{"c":201.6901,"h":202.04,"l":201.6901,"n":8,"o":202.04,"t":"2026-10-05T14:30:00Z","v":454,"vw":201.824161},{"c":202.09,"h":202.1001,"l":201.9,"n":11,"o":201.9,"t":"2026-10-05T14:45:00Z","v":1261,"vw":202.069034},{"c":201.93,"h":202.17,"l":201.89,"n":20,"o":202.04,"t":"2026-10-05T15:00:00Z","v":2108,"vw":202.070995},{"c":202.16,"h":202.16,"l":201.89,"n":8,"o":201.89,"t":"2026-10-05T15:15:00Z","v":545,"vw":201.995},{"c":202.33,"h":202.47,"l":202.15,"n":355,"o":202.47,"t":"2026-10-05T15:30:00Z","v":16387,"vw":202.241788},{"c":202.41,"h":202.41,"l":202.1501,"n":4,"o":202.1501,"t":"2026-10-05T15:45:00Z","v":2023,"vw":202.163615},{"c":202.59,"h":202.59,"l":202.58,"n":6,"o":202.58,"t":"2026-10-05T16:00:00Z","v":239,"vw":202.585},{"c":202.78,"h":202.84,"l":202.71,"n":25,"o":202.71,"t":"2026-10-05T16:15:00Z","v":22533,"vw":202.712691},{"c":202.89,"h":202.89,"l":202.775,"n":28,"o":202.775,"t":"2026-10-05T16:30:00Z","v":1636,"vw":202.817274},{"c":202.78,"h":202.78,"l":202.78,"n":4,"o":202.78,"t":"2026-10-05T16:45:00Z","v":164,"vw":202.78},{"c":202.38,"h":202.52,"l":202.38,"n":13,"o":202.52,"t":"2026-10-05T17:00:00Z","v":961,"vw":202.428766},{"c":202.55,"h":202.55,"l":202.43,"n":15,"o":202.43,"t":"2026-10-05T17:15:00Z","v":403,"vw":202.49},{"c":202.87,"h":202.87,"l":202.69,"n":9,"o":202.69,"t":"2026-10-05T17:45:00Z","v":755,"vw":202.787756},{"c":202.65,"h":202.8862,"l":202.6101,"n":6,"o":202.87,"t":"2026-10-05T18:00:00Z","v":2659,"vw":202.656905},{"c":202.58,"h":202.7,"l":202.53,"n":26,"o":202.7,"t":"2026-10-05T18:15:00Z","v":1660,"vw":202.602182},{"c":202.41,"h":202.565,"l":202.35,"n":32,"o":202.47,"t":"2026-10-05T18:30:00Z","v":2241,"vw":202.445522},{"c":202.46,"h":202.46,"l":202.46,"n":2,"o":202.46,"t":"2026-10-05T18:45:00Z","v":118,"vw":202.46},{"c":202.91,"h":202.925,"l":202.8121,"n":22,"o":202.8121,"t":"2026-10-05T19:00:00Z","v":1659,"vw":202.868723},{"c":202.8,"h":202.995,"l":202.8,"n":7,"o":202.995,"t":"2026-10-05T19:15:00Z","v":519,"vw":202.907162},{"c":202.87,"h":202.87,"l":202.87,"n":16,"o":202.87,"t":"2026-10-05T19:30:00Z","v":443,"vw":202.87},{"c":202.07,"h":202.57,"l":202.07,"n":39,"o":202.56,"t":"2026-10-05T19:45:00Z","v":1161,"vw":202.306014},{"c":203.21,"h":203.21,"l":202,"n":52,"o":202.3,"t":"2026-10-06T11:45:00Z","v":1344,"vw":202.482911},{"c":202.33,"h":202.33,"l":202.15,"n":15,"o":202.15,"t":"2026-10-06T13:30:00Z","v":517,"vw":202.199587},{"c":202.5368,"h":202.86,"l":202.33,"n":23,"o":202.75,"t":"2026-10-06T14:00:00Z","v":1642,"vw":202.686535},{"c":201.24,"h":201.25,"l":201.24,"n":2,"o":201.25,"t":"2026-10-06T14:15:00Z","v":200,"vw":201.245},{"c":201.89,"h":201.89,"l":201.89,"n":3,"o":201.89,"t":"2026-10-06T14:30:00Z","v":189,"vw":201.89},{"c":201.62,"h":201.62,"l":201.58,"n":13,"o":201.58,"t":"2026-10-06T14:45:00Z","v":440,"vw":201.598605},{"c":202.2,"h":202.22,"l":202.185,"n":28,"o":202.185,"t":"2026-10-06T15:30:00Z","v":1025,"vw":202.20375},{"c":201.845,"h":201.845,"l":201.845,"n":4,"o":201.845,"t":"2026-10-06T16:15:00Z","v":547,"vw":201.845},{"c":201.68,"h":201.68,"l":201.68,"n":2,"o":201.68,"t":"2026-10-06T16:30:00Z","v":108,"vw":201.68},{"c":201.48,"h":201.7503,"l":201.48,"n":27,"o":201.7503,"t":"2026-10-06T16:45:00Z","v":971,"vw":201.585039},{"c":201.6688,"h":201.7,"l":201.58,"n":9,"o":201.58,"t":"2026-10-06T17:00:00Z","v":464,"vw":201.662161},{"c":201.61,"h":201.61,"l":201.61,"n":1,"o":201.61,"t":"2026-10-06T17:30:00Z","v":115,"vw":201.61},{"c":201.535,"h":201.535,"l":201.39,"n":9,"o":201.39,"t":"2026-10-06T17:45:00Z","v":1564,"vw":201.423861},{"c":201.38,"h":201.43,"l":201.27,"n":14,"o":201.43,"t":"2026-10-06T18:00:00Z","v":714,"vw":201.36},{"c":201.17,"h":201.175,"l":201.17,"n":18,"o":201.17,"t":"2026-10-06T18:15:00Z","v":723,"vw":201.171667},{"c":200.6538,"h":200.76,"l":200.64,"n":12,"o":200.76,"t":"2026-10-06T19:00:00Z","v":1375,"vw":200.681904},{"c":200.91,"h":200.91,"l":200.68,"n":15,"o":200.8624,"t":"2026-10-06T19:15:00Z","v":939,"vw":200.787687},{"c":200.615,"h":200.615,"l":200.45,"n":38,"o":200.495,"t":"2026-10-06T19:30:00Z","v":2401,"vw":200.511448},{"c":200.68,"h":200.725,"l":200.37,"n":41,"o":200.4,"t":"2026-10-06T19:45:00Z","v":1752,"vw":200.559087},{"c":200.89,"h":200.89,"l":200.89,"n":4,"o":200.89,"t":"2026-10-06T20:00:00Z","v":219,"vw":200.89},{"c":199.245,"h":199.95,"l":199.21,"n":74,"o":199.95,"t":"2026-10-07T13:30:00Z","v":3117,"vw":199.399918},{"c":198.14,"h":198.14,"l":198.14,"n":6,"o":198.14,"t":"2026-10-07T14:15:00Z","v":250,"vw":198.14},{"c":197.2,"h":197.2,"l":197.2,"n":12,"o":197.2,"t":"2026-10-07T14:30:00Z","v":587,"vw":197.2},{"c":196.71,"h":196.71,"l":196.71,"n":4,"o":196.71,"t":"2026-10-07T14:45:00Z","v":358,"vw":196.71},{"c":196.85,"h":196.85,"l":196.74,"n":20,"o":196.74,"t":"2026-10-07T15:00:00Z","v":595,"vw":196.795},{"c":196.57,"h":196.57,"l":196.57,"n":2,"o":196.57,"t":"2026-10-07T15:15:00Z","v":104,"vw":196.57},{"c":196.37,"h":196.37,"l":196.37,"n":1,"o":196.37,"t":"2026-10-07T15:30:00Z","v":100,"vw":196.37},{"c":196.5401,"h":196.5401,"l":196.38,"n":3,"o":196.38,"t":"2026-10-07T15:45:00Z","v":311,"vw":196.478523},{"c":196.68,"h":196.68,"l":196.68,"n":9,"o":196.68,"t":"2026-10-07T16:15:00Z","v":426,"vw":196.68},{"c":197.05,"h":197.05,"l":196.96,"n":9,"o":196.96,"t":"2026-10-07T17:00:00Z","v":378,"vw":196.999474},{"c":197.3848,"h":197.3848,"l":197.3848,"n":3,"o":197.3848,"t":"2026-10-07T17:15:00Z","v":847,"vw":197.3848},{"c":197.34,"h":197.42,"l":197.34,"n":6,"o":197.42,"t":"2026-10-07T17:30:00Z","v":320,"vw":197.36649},{"c":197.09,"h":197.12,"l":197.01,"n":28,"o":197.12,"t":"2026-10-07T18:30:00Z","v":1404,"vw":197.076928},{"c":197.02,"h":197.025,"l":196.975,"n":10,"o":196.975,"t":"2026-10-07T19:15:00Z","v":620,"vw":196.997002},{"c":197.02,"h":197.02,"l":196.94,"n":5,"o":196.94,"t":"2026-10-07T19:30:00Z","v":344,"vw":196.968674},{"c":196.85,"h":196.86,"l":196.71,"n":30,"o":196.71,"t":"2026-10-07T19:45:00Z","v":2756,"vw":196.803047},{"c":196.16,"h":196.25,"l":196.16,"n":15,"o":196.25,"t":"2026-10-08T13:30:00Z","v":511,"vw":196.192344},{"c":196.36,"h":196.555,"l":196.29,"n":9,"o":196.29,"t":"2026-10-08T13:45:00Z","v":693,"vw":196.384828},{"c":196.89,"h":196.89,"l":196.89,"n":4,"o":196.89,"t":"2026-10-08T14:00:00Z","v":175,"vw":196.89},{"c":196.2656,"h":196.39,"l":196.2656,"n":5,"o":196.39,"t":"2026-10-08T14:30:00Z","v":375,"vw":196.311168},{"c":195.26,"h":195.26,"l":195.26,"n":2,"o":195.26,"t":"2026-10-08T15:15:00Z","v":198,"vw":195.26},{"c":196.1085,"h":196.1085,"l":195.925,"n":12,"o":195.925,"t":"2026-10-08T15:45:00Z","v":1729,"vw":195.977023},{"c":196.18,"h":196.33,"l":196.1201,"n":38,"o":196.1201,"t":"2026-10-08T16:00:00Z","v":3656,"vw":196.188164},{"c":196.445,"h":196.98,"l":196.38,"n":72,"o":196.38,"t":"2026-10-08T16:15:00Z","v":4813,"vw":196.683082},{"c":196.48,"h":196.54,"l":196.3975,"n":20,"o":196.3975,"t":"2026-10-08T16:30:00Z","v":1444,"vw":196.479917},{"c":196.08,"h":196.4375,"l":196.08,"n":48,"o":196.4375,"t":"2026-10-08T16:45:00Z","v":1857,"vw":196.264936},{"c":196.28,"h":196.28,"l":195.55,"n":23,"o":195.57,"t":"2026-10-08T17:00:00Z","v":2094,"vw":195.75224},{"c":196.55,"h":196.55,"l":196.22,"n":11,"o":196.22,"t":"2026-10-08T17:15:00Z","v":775,"vw":196.435238},{"c":196.53,"h":196.53,"l":196.23,"n":23,"o":196.28,"t":"2026-10-08T17:30:00Z","v":2901,"vw":196.332659},{"c":196.77,"h":196.845,"l":196.77,"n":6,"o":196.7851,"t":"2026-10-08T17:45:00Z","v":586,"vw":196.79639},{"c":196.6326,"h":196.6326,"l":196.6326,"n":1,"o":196.6326,"t":"2026-10-08T18:00:00Z","v":513,"vw":196.6326},{"c":196.65,"h":196.65,"l":196.65,"n":5,"o":196.65,"t":"2026-10-08T18:30:00Z","v":413,"vw":196.65},{"c":196.45,"h":196.45,"l":196.45,"n":4,"o":196.45,"t":"2026-10-08T19:00:00Z","v":181,"vw":196.45},{"c":197.08,"h":197.08,"l":196.665,"n":82,"o":196.81,"t":"2026-10-08T19:45:00Z","v":3613,"vw":196.967618},{"c":196.78,"h":196.78,"l":196.78,"n":1,"o":196.78,"t":"2026-10-08T23:00:00Z","v":100,"vw":196.78},{"c":196.78,"h":196.78,"l":196.78,"n":1,"o":196.78,"t":"2026-10-08T23:30:00Z","v":100,"vw":196.78},{"c":197.21,"h":197.68,"l":197.01,"n":27,"o":197.52,"t":"2026-10-09T13:30:00Z","v":2607,"vw":197.378166},{"c":196.88,"h":196.88,"l":196.88,"n":15,"o":196.88,"t":"2026-10-09T13:45:00Z","v":865,"vw":196.88},{"c":197.82,"h":197.82,"l":197.82,"n":4,"o":197.82,"t":"2026-10-09T14:15:00Z","v":225,"vw":197.82},{"c":198.64,"h":198.64,"l":198.64,"n":1,"o":198.64,"t":"2026-10-09T15:15:00Z","v":111,"vw":198.64},{"c":198.17,"h":198.17,"l":198.04,"n":7,"o":198.04,"t":"2026-10-09T15:45:00Z","v":479,"vw":198.083552},{"c":197.9901,"h":198.15,"l":197.9901,"n":10,"o":198.15,"t":"2026-10-09T16:00:00Z","v":403,"vw":198.084735},{"c":198.49,"h":198.49,"l":198.49,"n":11,"o":198.49,"t":"2026-10-09T17:45:00Z","v":439,"vw":198.49},{"c":198.69,"h":198.69,"l":198.69,"n":1,"o":198.69,"t":"2026-10-09T18:00:00Z","v":321,"vw":198.69},{"c":198.67,"h":198.67,"l":198.04,"n":29,"o":198.04,"t":"2026-10-12T13:30:00Z","v":1518,"vw":198.285684},{"c":199,"h":199,"l":198.66,"n":5,"o":198.66,"t":"2026-10-12T13:45:00Z","v":506,"vw":198.841333},{"c":199,"h":199,"l":199,"n":6,"o":199,"t":"2026-10-12T14:00:00Z","v":408,"vw":199},{"c":199.21,"h":199.21,"l":198.91,"n":5,"o":198.91,"t":"2026-10-12T14:45:00Z","v":256,"vw":199.056341},{"c":199.03,"h":199.03,"l":199.03,"n":2,"o":199.03,"t":"2026-10-12T15:45:00Z","v":110,"vw":199.03},{"c":199.1266,"h":199.1266,"l":199.1266,"n":2,"o":199.1266,"t":"2026-10-12T16:00:00Z","v":106,"vw":199.1266},{"c":198.83,"h":198.83,"l":198.83,"n":1,"o":198.83,"t":"2026-10-12T16:30:00Z","v":257,"vw":198.83},{"c":198.59,"h":198.59,"l":198.59,"n":2,"o":198.59,"t":"2026-10-12T16:45:00Z","v":120,"vw":198.59},{"c":198.602,"h":198.62,"l":198.602,"n":4,"o":198.62,"t":"2026-10-12T18:00:00Z","v":454,"vw":198.607186},{"c":198.42,"h":198.42,"l":198.42,"n":3,"o":198.42,"t":"2026-10-12T18:15:00Z","v":212,"vw":198.42},{"c":198.13,"h":198.17,"l":198.13,"n":15,"o":198.13,"t":"2026-10-12T19:15:00Z","v":1397,"vw":198.140566},{"c":197.77,"h":197.91,"l":197.77,"n":12,"o":197.91,"t":"2026-10-12T19:45:00Z","v":858,"vw":197.825888},{"c":197.79,"h":197.79,"l":197.79,"n":8,"o":197.79,"t":"2026-10-13T13:30:00Z","v":1563,"vw":197.79},{"c":197.89,"h":197.89,"l":197.89,"n":4,"o":197.89,"t":"2026-10-13T13:45:00Z","v":234,"vw":197.89},{"c":196.99,"h":196.99,"l":196.99,"n":3,"o":196.99,"t":"2026-10-13T14:00:00Z","v":345,"vw":196.99},{"c":197.085,"h":197.09,"l":197.085,"n":7,"o":197.09,"t":"2026-10-13T14:15:00Z","v":1861,"vw":197.089704},{"c":196.25,"h":196.25,"l":196.25,"n":2,"o":196.25,"t":"2026-10-13T15:30:00Z","v":169,"vw":196.25},{"c":197.1138,"h":197.1138,"l":197.1138,"n":2,"o":197.1138,"t":"2026-10-13T16:30:00Z","v":479,"vw":197.1138},{"c":197.045,"h":197.1583,"l":196.995,"n":45,"o":196.995,"t":"2026-10-13T17:00:00Z","v":2937,"vw":197.029038},{"c":197.42,"h":197.42,"l":197.42,"n":3,"o":197.42,"t":"2026-10-13T17:15:00Z","v":200,"vw":197.42},{"c":197.625,"h":197.625,"l":197.35,"n":4,"o":197.35,"t":"2026-10-13T17:30:00Z","v":385,"vw":197.439577},{"c":197.67,"h":197.67,"l":197.55,"n":4,"o":197.55,"t":"2026-10-13T17:45:00Z","v":302,"vw":197.623333},{"c":198.21,"h":198.21,"l":198.21,"n":6,"o":198.21,"t":"2026-10-13T18:00:00Z","v":334,"vw":198.21},{"c":198.49,"h":198.49,"l":198.38,"n":3,"o":198.38,"t":"2026-10-13T18:30:00Z","v":205,"vw":198.435},{"c":198.6,"h":198.69,"l":198.6,"n":13,"o":198.64,"t":"2026-10-13T19:45:00Z","v":1104,"vw":198.628214},{"c":198.61,"h":198.61,"l":198.6,"n":2,"o":198.6,"t":"2026-10-14T11:45:00Z","v":400,"vw":198.605},{"c":196.56,"h":197.25,"l":196.56,"n":12,"o":197.155,"t":"2026-10-14T13:45:00Z","v":878,"vw":196.970845},{"c":196.38,"h":196.38,"l":196.38,"n":3,"o":196.38,"t":"2026-10-14T14:00:00Z","v":201,"vw":196.38},{"c":197.06,"h":197.06,"l":197.06,"n":1,"o":197.06,"t":"2026-10-14T14:30:00Z","v":100,"vw":197.06},{"c":196.43,"h":196.43,"l":196.43,"n":1,"o":196.43,"t":"2026-10-14T15:00:00Z","v":100,"vw":196.43},{"c":195.7335,"h":195.7335,"l":195.7335,"n":1,"o":195.7335,"t":"2026-10-14T16:00:00Z","v":379,"vw":195.7335},{"c":195.28,"h":195.28,"l":195.28,"n":3,"o":195.28,"t":"2026-10-14T16:15:00Z","v":106,"vw":195.28},{"c":195.365,"h":195.365,"l":195.365,"n":2,"o":195.365,"t":"2026-10-14T16:30:00Z","v":152,"vw":195.365},{"c":195.44,"h":195.44,"l":195.44,"n":1,"o":195.44,"t":"2026-10-14T17:00:00Z","v":205,"vw":195.44},{"c":194.89,"h":194.8913,"l":194.89,"n":3,"o":194.8913,"t":"2026-10-14T18:00:00Z","v":287,"vw":194.890845},{"c":195.145,"h":195.145,"l":195.145,"n":1,"o":195.145,"t":"2026-10-14T18:15:00Z","v":100,"vw":195.145},{"c":195.24,"h":195.24,"l":195.24,"n":4,"o":195.24,"t":"2026-10-14T18:45:00Z","v":144,"vw":195.24},{"c":195.23,"h":195.23,"l":195.23,"n":1,"o":195.23,"t":"2026-10-14T19:00:00Z","v":120,"vw":195.23},{"c":195.6,"h":195.6,"l":195.6,"n":6,"o":195.6,"t":"2026-10-14T19:45:00Z","v":277,"vw":195.6},{"c":194.42,"h":194.79,"l":194.42,"n":5,"o":194.79,"t":"2026-10-15T13:15:00Z","v":400,"vw":194.663333},{"c":194.42,"h":194.42,"l":194.4,"n":31,"o":194.4,"t":"2026-10-15T13:30:00Z","v":1501,"vw":194.413241},{"c":192.58,"h":193.53,"l":192.58,"n":33,"o":193.43,"t":"2026-10-15T13:45:00Z","v":2987,"vw":193.097211},{"c":193.32,"h":193.6101,"l":193.09,"n":20,"o":193.09,"t":"2026-10-15T14:00:00Z","v":1973,"vw":193.194503},{"c":193.105,"h":193.54,"l":193.105,"n":4,"o":193.54,"t":"2026-10-15T14:15:00Z","v":459,"vw":193.299631},{"c":193.665,"h":193.665,"l":192.99,"n":51,"o":192.99,"t":"2026-10-15T14:30:00Z","v":1855,"vw":193.316596},{"c":194.03,"h":194.385,"l":193.9001,"n":13,"o":194.2882,"t":"2026-10-15T15:15:00Z","v":1340,"vw":194.154591},{"c":193.96,"h":193.96,"l":193.83,"n":7,"o":193.83,"t":"2026-10-15T15:30:00Z","v":254,"vw":193.895},{"c":193.87,"h":193.87,"l":193.87,"n":1,"o":193.87,"t":"2026-10-15T15:45:00Z","v":100,"vw":193.87},{"c":193.44,"h":193.44,"l":193.44,"n":1,"o":193.44,"t":"2026-10-15T17:15:00Z","v":100,"vw":193.44},{"c":194.11,"h":194.11,"l":194.11,"n":1,"o":194.11,"t":"2026-10-15T17:45:00Z","v":121,"vw":194.11},{"c":193.96,"h":193.96,"l":193.96,"n":2,"o":193.96,"t":"2026-10-15T18:00:00Z","v":105,"vw":193.96},{"c":193.96,"h":193.96,"l":193.96,"n":3,"o":193.96,"t":"2026-10-15T18:45:00Z","v":165,"vw":193.96},{"c":194.41,"h":194.41,"l":194.19,"n":9,"o":194.19,"t":"2026-10-15T19:00:00Z","v":384,"vw":194.3},{"c":195.32,"h":195.34,"l":194.89,"n":48,"o":194.89,"t":"2026-10-15T19:45:00Z","v":4067,"vw":195.246161},{"c":196.63,"h":196.63,"l":195.66,"n":6,"o":195.66,"t":"2026-10-16T13:30:00Z","v":238,"vw":196.113271},{"c":196.58,"h":196.58,"l":196.58,"n":5,"o":196.58,"t":"2026-10-16T13:45:00Z","v":383,"vw":196.58},{"c":196.24,"h":196.24,"l":196.24,"n":2,"o":196.24,"t":"2026-10-16T14:00:00Z","v":274,"vw":196.24},{"c":195.68,"h":195.68,"l":195.68,"n":1,"o":195.68,"t":"2026-10-16T14:45:00Z","v":105,"vw":195.68},{"c":193.34,"h":193.34,"l":193.34,"n":16,"o":193.34,"t":"2026-10-16T16:45:00Z","v":246,"vw":193.34},{"c":193.02,"h":193.02,"l":192.78,"n":13,"o":192.862,"t":"2026-10-16T17:15:00Z","v":784,"vw":192.931136},{"c":192.4901,"h":192.6212,"l":192.4901,"n":5,"o":192.6212,"t":"2026-10-16T18:45:00Z","v":269,"vw":192.566575},{"c":192.51,"h":192.51,"l":192.51,"n":2,"o":192.51,"t":"2026-10-16T19:00:00Z","v":110,"vw":192.51},{"c":193.12,"h":193.12,"l":193.12,"n":4,"o":193.12,"t":"2026-10-16T20:00:00Z","v":1017,"vw":193.12},{"c":193.25,"h":193.25,"l":193.25,"n":3,"o":193.25,"t":"2026-10-19T14:30:00Z","v":106,"vw":193.25},{"c":193.57,"h":193.57,"l":193.57,"n":9,"o":193.57,"t":"2026-10-19T14:45:00Z","v":257,"vw":193.57},{"c":194.0828,"h":194.0828,"l":194.0828,"n":1,"o":194.0828,"t":"2026-10-19T15:15:00Z","v":127,"vw":194.0828},{"c":193.98,"h":193.98,"l":193.93,"n":10,"o":193.93,"t":"2026-10-19T15:30:00Z","v":1260,"vw":193.938929},{"c":193.25,"h":193.25,"l":193.25,"n":2,"o":193.25,"t":"2026-10-19T16:30:00Z","v":119,"vw":193.25},{"c":193.07,"h":193.07,"l":193.07,"n":1,"o":193.07,"t":"2026-10-19T16:45:00Z","v":100,"vw":193.07},{"c":192.305,"h":192.3702,"l":192.3,"n":23,"o":192.3,"t":"2026-10-19T19:00:00Z","v":2931,"vw":192.324381},{"c":192.47,"h":192.47,"l":192.47,"n":1,"o":192.47,"t":"2026-10-19T19:15:00Z","v":100,"vw":192.47},{"c":192.21,"h":192.21,"l":192.19,"n":18,"o":192.19,"t":"2026-10-19T19:45:00Z","v":592,"vw":192.2},{"c":191.38,"h":192.06,"l":191.38,"n":7,"o":192.06,"t":"2026-10-20T13:30:00Z","v":1381,"vw":191.983905},{"c":192.71,"h":193.28,"l":192.71,"n":6,"o":193.28,"t":"2026-10-20T15:00:00Z","v":10005,"vw":193.239973},{"c":192.355,"h":192.355,"l":192.355,"n":1,"o":192.355,"t":"2026-10-20T16:45:00Z","v":139,"vw":192.355},{"c":191.965,"h":191.965,"l":191.965,"n":1,"o":191.965,"t":"2026-10-20T17:00:00Z","v":120,"vw":191.965},{"c":192.62,"h":192.62,"l":192.62,"n":1,"o":192.62,"t":"2026-10-20T18:00:00Z","v":100,"vw":192.62},{"c":192.464,"h":192.464,"l":192.464,"n":1,"o":192.464,"t":"2026-10-20T18:30:00Z","v":200,"vw":192.464},{"c":192.255,"h":192.255,"l":192.23,"n":2,"o":192.23,"t":"2026-10-20T19:30:00Z","v":200,"vw":192.2425},{"c":192.615,"h":192.615,"l":192.615,"n":1,"o":192.615,"t":"2026-10-20T19:45:00Z","v":100,"vw":192.615},{"c":193.97,"h":193.97,"l":193.97,"n":9,"o":193.97,"t":"2026-10-21T13:45:00Z","v":170,"vw":193.97},{"c":193.82,"h":193.82,"l":193.82,"n":1,"o":193.82,"t":"2026-10-21T14:15:00Z","v":100,"vw":193.82},{"c":194.095,"h":194.095,"l":194.04,"n":2,"o":194.04,"t":"2026-10-21T14:45:00Z","v":350,"vw":194.079286},{"c":193.88,"h":193.95,"l":193.88,"n":59,"o":193.93,"t":"2026-10-21T15:00:00Z","v":11318,"vw":193.931193},{"c":193.88,"h":193.88,"l":193.88,"n":2,"o":193.88,"t":"2026-10-21T15:15:00Z","v":150,"vw":193.88},{"c":194.32,"h":194.39,"l":194.24,"n":9,"o":194.32,"t":"2026-10-21T16:15:00Z","v":844,"vw":194.30731},{"c":194.31,"h":194.31,"l":194.31,"n":9,"o":194.31,"t":"2026-10-21T16:30:00Z","v":272,"vw":194.31},{"c":194.36,"h":194.36,"l":194.36,"n":1,"o":194.36,"t":"2026-10-21T16:45:00Z","v":140,"vw":194.36},{"c":194.75,"h":194.75,"l":194.75,"n":1,"o":194.75,"t":"2026-10-21T17:15:00Z","v":222,"vw":194.75},{"c":194.1548,"h":194.1548,"l":194.1278,"n":6,"o":194.1278,"t":"2026-10-21T19:00:00Z","v":329,"vw":194.139694},{"c":194.6051,"h":194.655,"l":194.35,"n":11,"o":194.38,"t":"2026-10-21T19:15:00Z","v":908,"vw":194.474719},{"c":194.86,"h":194.99,"l":194.86,"n":22,"o":194.89,"t":"2026-10-21T19:45:00Z","v":1080,"vw":194.908165},{"c":191.73,"h":193.225,"l":191.73,"n":18,"o":193.225,"t":"2026-10-22T13:30:00Z","v":1120,"vw":192.539635},{"c":191.61,"h":191.61,"l":191.61,"n":2,"o":191.61,"t":"2026-10-22T13:45:00Z","v":238,"vw":191.61},{"c":190.31,"h":190.31,"l":190.31,"n":9,"o":190.31,"t":"2026-10-22T14:15:00Z","v":336,"vw":190.31},{"c":190.51,"h":190.51,"l":190.51,"n":8,"o":190.51,"t":"2026-10-22T14:30:00Z","v":339,"vw":190.51},{"c":190.565,"h":190.565,"l":190.471,"n":5,"o":190.471,"t":"2026-10-22T14:45:00Z","v":434,"vw":190.534526},{"c":190.99,"h":190.99,"l":190.99,"n":3,"o":190.99,"t":"2026-10-22T15:15:00Z","v":218,"vw":190.99},{"c":190.78,"h":190.78,"l":190.78,"n":2,"o":190.78,"t":"2026-10-22T15:30:00Z","v":107,"vw":190.78},{"c":191.03,"h":191.03,"l":191.03,"n":2,"o":191.03,"t":"2026-10-22T16:00:00Z","v":221,"vw":191.03},{"c":191.425,"h":191.425,"l":191.425,"n":2,"o":191.425,"t":"2026-10-22T16:15:00Z","v":218,"vw":191.425},{"c":190.7901,"h":190.7901,"l":190.7901,"n":2,"o":190.7901,"t":"2026-10-22T17:45:00Z","v":126,"vw":190.7901},{"c":190.5446,"h":190.5446,"l":190.5446,"n":3,"o":190.5446,"t":"2026-10-22T18:00:00Z","v":337,"vw":190.5446},{"c":190.89,"h":190.89,"l":190.69,"n":5,"o":190.69,"t":"2026-10-22T19:00:00Z","v":15396,"vw":190.692424},{"c":191.79,"h":191.79,"l":191.45,"n":15,"o":191.45,"t":"2026-10-22T19:30:00Z","v":1036,"vw":191.492875},{"c":191.74,"h":191.74,"l":191.74,"n":1,"o":191.74,"t":"2026-10-23T13:15:00Z","v":200,"vw":191.74},{"c":191.93,"h":191.93,"l":191.93,"n":2,"o":191.93,"t":"2026-10-23T13:30:00Z","v":107,"vw":191.93},{"c":191.925,"h":191.925,"l":191.78,"n":3,"o":191.78,"t":"2026-10-23T14:00:00Z","v":291,"vw":191.837769},{"c":192.19,"h":192.19,"l":192.19,"n":2,"o":192.19,"t":"2026-10-23T14:30:00Z","v":116,"vw":192.19},{"c":192.53,"h":192.98,"l":192.53,"n":24,"o":192.97,"t":"2026-10-23T14:45:00Z","v":2875,"vw":192.86901},{"c":193.58,"h":193.58,"l":193.105,"n":69,"o":193.3,"t":"2026-10-23T15:00:00Z","v":69446,"vw":193.231701},{"c":193.73,"h":193.81,"l":193.71,"n":6,"o":193.75,"t":"2026-10-23T15:45:00Z","v":593,"vw":193.743986},{"c":193.615,"h":193.87,"l":193.615,"n":10,"o":193.83,"t":"2026-10-23T16:00:00Z","v":852,"vw":193.746762},{"c":193.44,"h":193.49,"l":193.44,"n":5,"o":193.46,"t":"2026-10-23T18:00:00Z","v":694,"vw":193.457546},{"c":193.6902,"h":193.6902,"l":193.6902,"n":4,"o":193.6902,"t":"2026-10-23T18:45:00Z","v":130,"vw":193.6902},{"c":193.75,"h":193.75,"l":193.75,"n":16,"o":193.75,"t":"2026-10-23T19:00:00Z","v":1846,"vw":193.75},{"c":193.535,"h":193.535,"l":193.535,"n":2,"o":193.535,"t":"2026-10-23T19:15:00Z","v":129,"vw":193.535},{"c":193.77,"h":193.77,"l":193.765,"n":9,"o":193.765,"t":"2026-10-23T19:45:00Z","v":666,"vw":193.769167}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.5,"strike":216.9428260051207,"iv":0.44499659461979507,"gamma":0.011828814214042662,"theta":-0.12367487184586488,"vega":0.14952160749754587,"rho":0.026534299085206485,"breakevenPct":13.462498503208133},{"delta":0.25,"premium":2.7158459709289184,"strike":208.56102686047387,"iv":0.3575300483403596,"gamma":0.016595373294634445,"theta":-0.11361030166901818,"vega":0.16922892666414352,"rho":0.03334656988915138,"breakevenPct":9.240307845999704},{"delta":0.3,"premium":3.322471910112359,"strike":204.78038815117466,"iv":0.34144157303370787,"gamma":0.01897906026557712,"theta":-0.1192335035750766,"vega":0.1859267620020429,"rho":0.04014537582995005,"breakevenPct":7.599190541166872},{"delta":0.35,"premium":4.165168539325842,"strike":202.2267620020429,"iv":0.3442505617977528,"gamma":0.019898365679264556,"theta":-0.1277626149131767,"vega":0.19670306435137896,"rho":0.046841159286894245,"breakevenPct":6.714557666049357},{"delta":0.4,"premium":5.059336099585063,"strike":199.7344398340249,"iv":0.3496742738589212,"gamma":0.02062033195020747,"theta":-0.13692614107883816,"vega":0.2068966804979253,"rho":0.05351337608194491,"breakevenPct":5.8882348461523195},{"delta":0.45,"premium":5.8674311926605505,"strike":197.1834862385321,"iv":0.3412146788990826,"gamma":0.02168165137614679,"theta":-0.13789633027522935,"vega":0.2119880733944954,"rho":0.060218927901299804,"breakevenPct":4.987093150970116},{"delta":0.5,"premium":7.006074766355141,"strike":194.88785046728972,"iv":0.3476682242990654,"gamma":0.021388785046728972,"theta":-0.1422897196261682,"vega":0.21367757009345795,"rho":0.06678632045773523,"breakevenPct":4.388872521604781},{"delta":0.55,"premium":8.202843601895736,"strike":192.54028436018956,"iv":0.35032748815165876,"gamma":0.02106208530805687,"theta":-0.14314597156398104,"vega":0.2119563981042654,"rho":0.07330948586492508,"breakevenPct":3.793854967015075},{"delta":0.6,"premium":9.928651685393254,"strike":190.02247191011236,"iv":0.3685685393258426,"gamma":0.019529213483146072,"theta":-0.14756741573033705,"vega":0.2069494382022472,"rho":0.07953513443284242,"breakevenPct":3.3843506059315835},{"delta":0.65,"premium":11.54126213592233,"strike":187.41747572815532,"iv":0.3729543689320388,"gamma":0.018541747572815532,"theta":-0.1443368932038835,"vega":0.19835339805825242,"rho":0.08580681291071314,"breakevenPct":2.871239438815462},{"delta":0.7,"premium":13.593786982248519,"strike":184.50887573964496,"iv":0.38363136094674555,"gamma":0.016905325443786985,"theta":-0.14067041420118345,"vega":0.18619171597633136,"rho":0.09179243891677993,"breakevenPct":2.4286074042806898},{"delta":0.75,"premium":16.428934010152286,"strike":180.94416243654823,"iv":0.4049314720812183,"gamma":0.014629441624365481,"theta":-0.13663857868020304,"vega":0.16994314720812181,"rho":0.09723694669100141,"breakevenPct":2.0513865403589695},{"delta":0.8,"premium":19.418456883509837,"strike":177.15582450832073,"iv":0.4147974281391831,"gamma":0.012521028744326776,"theta":-0.12479213313161874,"vega":0.14893313161875943,"rho":0.10253797802900956,"breakevenPct":1.6383607257652097},{"delta":0.85,"premium":23.111290322580643,"strike":172.68817204301075,"iv":0.42670860215053763,"gamma":0.010197849462365594,"theta":-0.10966451612903226,"vega":0.12427849462365594,"rho":0.10731368686028804,"breakevenPct":1.237742012429525},{"delta":0.9,"premium":28.532191780821922,"strike":166.5753424657534,"iv":0.44880684931506853,"gamma":0.007293150684931505,"theta":-0.09050410958904108,"vega":0.09358767123287669,"rho":0.1108001929100439,"breakevenPct":0.8799818860339814}],"put":[{"delta":0.15,"premium":2.5,"strike":167.1323239323206,"iv":0.5629681507081785,"gamma":0.007800715742860338,"theta":-0.1215799888368619,"vega":0.12450143993795679,"rho":-0.024881602896073784,"breakevenPct":14.877168017719969},{"delta":0.2,"premium":2.7124203821656048,"strike":176.62420382165604,"iv":0.4298923566878981,"gamma":0.012207006369426752,"theta":-0.10998471337579617,"vega":0.14949171974522293,"rho":-0.03263221357068488,"breakevenPct":10.079241015001406},{"delta":0.25,"premium":3.2815521628498727,"strike":181.38931297709922,"iv":0.38902111959287533,"gamma":0.015272519083969465,"theta":-0.11235776081424936,"vega":0.1699297709923664,"rho":-0.0407369374144916,"breakevenPct":7.909718842551944},{"delta":0.3,"premium":4.05,"strike":184.67889908256882,"iv":0.3756798165137615,"gamma":0.017246788990825688,"theta":-0.1182165137614679,"vega":0.1862045871559633,"rho":-0.0489181277568354,"breakevenPct":6.606169065131102},{"delta":0.35,"premium":4.9,"strike":187.5,"iv":0.3668,"gamma":0.01885,"theta":-0.12215,"vega":0.19835,"rho":-0.05710709406897662,"breakevenPct":5.587015060577356},{"delta":0.4,"premium":5.8243243243243255,"strike":190.0990990990991,"iv":0.359636936936937,"gamma":0.02005045045045045,"theta":-0.12395405405405407,"vega":0.20696756756756757,"rho":-0.06534165757620794,"breakevenPct":4.721075928114396},{"delta":0.45,"premium":6.77122641509434,"strike":192.5424528301887,"iv":0.3508797169811321,"gamma":0.021054245283018868,"theta":-0.12272547169811321,"vega":0.21195943396226416,"rho":-0.07357058700458832,"breakevenPct":3.9473384353429544},{"delta":0.5,"premium":8.10857843137255,"strike":194.93627450980392,"iv":0.35613676470588235,"gamma":0.02091911764705882,"theta":-0.12458529411764707,"vega":0.21368725490196078,"rho":-0.08199592108251859,"breakevenPct":3.4010927923331202},{"delta":0.55,"premium":9.322709163346614,"strike":197.29083665338646,"iv":0.3509175298804781,"gamma":0.021032669322709165,"theta":-0.12043147410358564,"vega":0.21194741035856574,"rho":-0.09034577648880614,"breakevenPct":2.811434886042674},{"delta":0.6,"premium":11.264470842332612,"strike":200.02159827213822,"iv":0.3638879049676026,"gamma":0.01979308855291577,"theta":-0.12083347732181425,"vega":0.2069196544276458,"rho":-0.09915006703062375,"breakevenPct":2.403483958165833},{"delta":0.65,"premium":13.073326133909287,"strike":202.72138228941685,"iv":0.36237602591792656,"gamma":0.01892915766738661,"theta":-0.11251814254859611,"vega":0.19687645788336933,"rho":-0.10786610325948405,"breakevenPct":1.9428309441362765},{"delta":0.7,"premium":15.00452127659574,"strike":205.51861702127658,"iv":0.36167047872340424,"gamma":0.017930319148936173,"theta":-0.10380930851063831,"vega":0.18583803191489365,"rho":-0.11666478867099858,"breakevenPct":1.4950468111156747},{"delta":0.75,"premium":17.597606382978725,"strike":208.84308510638297,"iv":0.36532739361702127,"gamma":0.01620159574468085,"theta":-0.09297154255319148,"vega":0.1694151595744681,"rho":-0.1259106273527707,"breakevenPct":1.1168866240665916},{"delta":0.8,"premium":19.910034602076127,"strike":211.8800461361015,"iv":0.35554532871972316,"gamma":0.014509573241061127,"theta":-0.07585167243367932,"vega":0.14824602076124566,"rho":-0.1349408263830049,"breakevenPct":0.7422683034899801},{"delta":0.85,"premium":22.07266435986159,"strike":214.76355247981544,"iv":0.3385903114186851,"gamma":0.012837139561707036,"theta":-0.05537877739331026,"vega":0.12454359861591696,"rho":-0.14385592940290898,"breakevenPct":0.36954042698149836},{"delta":0.9,"premium":26.626059322033903,"strike":219.86228813559322,"iv":0.33992288135593224,"gamma":0.009588135593220337,"theta":-0.03541779661016948,"vega":0.09391249999999998,"rho":-0.15445411765357767,"breakevenPct":0.08757305188715853}]},"raw":{"call":[{"delta":0.2,"premium":2.5,"strike":216.9428260051207,"iv":0.44499659461979507,"gamma":0.011828814214042662,"theta":-0.12367487184586488,"vega":0.14952160749754587,"rho":0.026534299085206485,"breakevenPct":13.462498503208133},{"delta":0.25,"premium":2.7158459709289184,"strike":208.56102686047387,"iv":0.3575300483403596,"gamma":0.016595373294634445,"theta":-0.11361030166901818,"vega":0.16922892666414352,"rho":0.03334656988915138,"breakevenPct":9.240307845999704},{"delta":0.3,"premium":3.322471910112359,"strike":204.78038815117466,"iv":0.34144157303370787,"gamma":0.01897906026557712,"theta":-0.1192335035750766,"vega":0.1859267620020429,"rho":0.04014537582995005,"breakevenPct":7.599190541166872},{"delta":0.35,"premium":4.165168539325842,"strike":202.2267620020429,"iv":0.3442505617977528,"gamma":0.019898365679264556,"theta":-0.1277626149131767,"vega":0.19670306435137896,"rho":0.046841159286894245,"breakevenPct":6.714557666049357},{"delta":0.4,"premium":5.059336099585063,"strike":199.7344398340249,"iv":0.3496742738589212,"gamma":0.02062033195020747,"theta":-0.13692614107883816,"vega":0.2068966804979253,"rho":0.05351337608194491,"breakevenPct":5.8882348461523195},{"delta":0.45,"premium":5.8674311926605505,"strike":197.1834862385321,"iv":0.3412146788990826,"gamma":0.02168165137614679,"theta":-0.13789633027522935,"vega":0.2119880733944954,"rho":0.060218927901299804,"breakevenPct":4.987093150970116},{"delta":0.5,"premium":7.006074766355141,"strike":194.88785046728972,"iv":0.3476682242990654,"gamma":0.021388785046728972,"theta":-0.1422897196261682,"vega":0.21367757009345795,"rho":0.06678632045773523,"breakevenPct":4.388872521604781},{"delta":0.55,"premium":8.202843601895736,"strike":192.54028436018956,"iv":0.35032748815165876,"gamma":0.02106208530805687,"theta":-0.14314597156398104,"vega":0.2119563981042654,"rho":0.07330948586492508,"breakevenPct":3.793854967015075},{"delta":0.6,"premium":9.928651685393254,"strike":190.02247191011236,"iv":0.3685685393258426,"gamma":0.019529213483146072,"theta":-0.14756741573033705,"vega":0.2069494382022472,"rho":0.07953513443284242,"breakevenPct":3.3843506059315835},{"delta":0.65,"premium":11.54126213592233,"strike":187.41747572815532,"iv":0.3729543689320388,"gamma":0.018541747572815532,"theta":-0.1443368932038835,"vega":0.19835339805825242,"rho":0.08580681291071314,"breakevenPct":2.871239438815462},{"delta":0.7,"premium":13.593786982248519,"strike":184.50887573964496,"iv":0.38363136094674555,"gamma":0.016905325443786985,"theta":-0.14067041420118345,"vega":0.18619171597633136,"rho":0.09179243891677993,"breakevenPct":2.4286074042806898},{"delta":0.75,"premium":16.428934010152286,"strike":180.94416243654823,"iv":0.4049314720812183,"gamma":0.014629441624365481,"theta":-0.13663857868020304,"vega":0.16994314720812181,"rho":0.09723694669100141,"breakevenPct":2.0513865403589695},{"delta":0.8,"premium":19.418456883509837,"strike":177.15582450832073,"iv":0.4147974281391831,"gamma":0.012521028744326776,"theta":-0.12479213313161874,"vega":0.14893313161875943,"rho":0.10253797802900956,"breakevenPct":1.6383607257652097},{"delta":0.85,"premium":23.111290322580643,"strike":172.68817204301075,"iv":0.42670860215053763,"gamma":0.010197849462365594,"theta":-0.10966451612903226,"vega":0.12427849462365594,"rho":0.10731368686028804,"breakevenPct":1.237742012429525},{"delta":0.9,"premium":28.532191780821922,"strike":166.5753424657534,"iv":0.44880684931506853,"gamma":0.007293150684931505,"theta":-0.09050410958904108,"vega":0.09358767123287669,"rho":0.1108001929100439,"breakevenPct":0.8799818860339814}],"put":[{"delta":0.15,"premium":2.5,"strike":167.1323239323206,"iv":0.5629681507081785,"gamma":0.007800715742860338,"theta":-0.1215799888368619,"vega":0.12450143993795679,"rho":-0.024881602896073784,"breakevenPct":14.877168017719969},{"delta":0.2,"premium":2.7124203821656048,"strike":176.62420382165604,"iv":0.4298923566878981,"gamma":0.012207006369426752,"theta":-0.10998471337579617,"vega":0.14949171974522293,"rho":-0.03263221357068488,"breakevenPct":10.079241015001406},{"delta":0.25,"premium":3.2815521628498727,"strike":181.38931297709922,"iv":0.38902111959287533,"gamma":0.015272519083969465,"theta":-0.11235776081424936,"vega":0.1699297709923664,"rho":-0.0407369374144916,"breakevenPct":7.909718842551944},{"delta":0.3,"premium":4.05,"strike":184.67889908256882,"iv":0.3756798165137615,"gamma":0.017246788990825688,"theta":-0.1182165137614679,"vega":0.1862045871559633,"rho":-0.0489181277568354,"breakevenPct":6.606169065131102},{"delta":0.35,"premium":4.9,"strike":187.5,"iv":0.3668,"gamma":0.01885,"theta":-0.12215,"vega":0.19835,"rho":-0.05710709406897662,"breakevenPct":5.587015060577356},{"delta":0.4,"premium":5.8243243243243255,"strike":190.0990990990991,"iv":0.359636936936937,"gamma":0.02005045045045045,"theta":-0.12395405405405407,"vega":0.20696756756756757,"rho":-0.06534165757620794,"breakevenPct":4.721075928114396},{"delta":0.45,"premium":6.77122641509434,"strike":192.5424528301887,"iv":0.3508797169811321,"gamma":0.021054245283018868,"theta":-0.12272547169811321,"vega":0.21195943396226416,"rho":-0.07357058700458832,"breakevenPct":3.9473384353429544},{"delta":0.5,"premium":8.10857843137255,"strike":194.93627450980392,"iv":0.35613676470588235,"gamma":0.02091911764705882,"theta":-0.12458529411764707,"vega":0.21368725490196078,"rho":-0.08199592108251859,"breakevenPct":3.4010927923331202},{"delta":0.55,"premium":9.322709163346614,"strike":197.29083665338646,"iv":0.3509175298804781,"gamma":0.021032669322709165,"theta":-0.12043147410358564,"vega":0.21194741035856574,"rho":-0.09034577648880614,"breakevenPct":2.811434886042674},{"delta":0.6,"premium":11.264470842332612,"strike":200.02159827213822,"iv":0.3638879049676026,"gamma":0.01979308855291577,"theta":-0.12083347732181425,"vega":0.2069196544276458,"rho":-0.09915006703062375,"breakevenPct":2.403483958165833},{"delta":0.65,"premium":13.073326133909287,"strike":202.72138228941685,"iv":0.36237602591792656,"gamma":0.01892915766738661,"theta":-0.11251814254859611,"vega":0.19687645788336933,"rho":-0.10786610325948405,"breakevenPct":1.9428309441362765},{"delta":0.7,"premium":15.00452127659574,"strike":205.51861702127658,"iv":0.36167047872340424,"gamma":0.017930319148936173,"theta":-0.10380930851063831,"vega":0.18583803191489365,"rho":-0.11666478867099858,"breakevenPct":1.4950468111156747},{"delta":0.75,"premium":17.597606382978725,"strike":208.84308510638297,"iv":0.36532739361702127,"gamma":0.01620159574468085,"theta":-0.09297154255319148,"vega":0.1694151595744681,"rho":-0.1259106273527707,"breakevenPct":1.1168866240665916},{"delta":0.8,"premium":19.910034602076127,"strike":211.8800461361015,"iv":0.35554532871972316,"gamma":0.014509573241061127,"theta":-0.07585167243367932,"vega":0.14824602076124566,"rho":-0.1349408263830049,"breakevenPct":0.7422683034899801},{"delta":0.85,"premium":22.07266435986159,"strike":214.76355247981544,"iv":0.3385903114186851,"gamma":0.012837139561707036,"theta":-0.05537877739331026,"vega":0.12454359861591696,"rho":-0.14385592940290898,"breakevenPct":0.36954042698149836},{"delta":0.9,"premium":26.626059322033903,"strike":219.86228813559322,"iv":0.33992288135593224,"gamma":0.009588135593220337,"theta":-0.03541779661016948,"vega":0.09391249999999998,"rho":-0.15445411765357767,"breakevenPct":0.08757305188715853}]}},"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"}}