{"symbol":"QUS","url":"https://intraalpha.com/companies/QUS","capturedAt":"2026-10-22T23:00:40.597Z","state":"ready","quote":{"symbol":"QUS","last_price":197.45,"prev_close":196.9687,"regular_close":197.45,"change":0.4813,"change_pct":0.2444,"regular_change":0.4813,"regular_change_pct":0.2444,"extended_change":0,"extended_change_pct":0,"bid":194.36,"ask":199.63,"bid_size":1200,"ask_size":1200,"volume":19440,"vwap":197.005822,"open":196.7742,"high":197.45,"low":196.0602,"close":197.45,"trade_count":231,"last_trade_at":"2026-10-22T22:30:00.003701892Z","last_quote_at":"2026-10-22T20:00:02.125116541Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.17,"dividend_yield":0.012,"inception_date":"2015-04-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:40.022918+00:00"},"optionObservedAt":"2026-10-22T19:59:17.609Z","bars":[{"c":195.18,"h":195.18,"l":195.18,"n":1,"o":195.18,"t":"2026-10-15T13:30:00Z","v":3477,"vw":195.18},{"c":196.11,"h":196.11,"l":196.11,"n":3,"o":196.11,"t":"2026-10-15T14:00:00Z","v":211,"vw":196.11},{"c":196.37,"h":196.37,"l":196.37,"n":1,"o":196.37,"t":"2026-10-15T15:40:00Z","v":112,"vw":196.37},{"c":196.34,"h":196.34,"l":196.34,"n":1,"o":196.34,"t":"2026-10-15T15:45:00Z","v":187,"vw":196.34},{"c":196.1234,"h":196.1234,"l":196.1234,"n":1,"o":196.1234,"t":"2026-10-15T16:05:00Z","v":243,"vw":196.1234},{"c":196.08,"h":196.09,"l":196.08,"n":2,"o":196.09,"t":"2026-10-15T16:10:00Z","v":200,"vw":196.085},{"c":196.11,"h":196.11,"l":196.11,"n":1,"o":196.11,"t":"2026-10-15T16:15:00Z","v":116,"vw":196.11},{"c":196.245,"h":196.245,"l":196.245,"n":1,"o":196.245,"t":"2026-10-15T17:30:00Z","v":123,"vw":196.245},{"c":196.4548,"h":196.4548,"l":196.4548,"n":1,"o":196.4548,"t":"2026-10-15T17:45:00Z","v":120,"vw":196.4548},{"c":196.31,"h":196.31,"l":196.31,"n":1,"o":196.31,"t":"2026-10-15T18:00:00Z","v":125,"vw":196.31},{"c":196.1612,"h":196.1612,"l":196.1612,"n":2,"o":196.1612,"t":"2026-10-15T18:15:00Z","v":872,"vw":196.1612},{"c":196.16,"h":196.16,"l":196.16,"n":1,"o":196.16,"t":"2026-10-15T18:30:00Z","v":300,"vw":196.16},{"c":196.17,"h":196.225,"l":196.17,"n":4,"o":196.225,"t":"2026-10-15T18:55:00Z","v":1865,"vw":196.204357},{"c":196.41,"h":196.41,"l":196.41,"n":1,"o":196.41,"t":"2026-10-15T19:05:00Z","v":875,"vw":196.41},{"c":196.38,"h":196.38,"l":196.38,"n":7,"o":196.38,"t":"2026-10-15T19:30:00Z","v":454,"vw":196.38},{"c":196.245,"h":196.245,"l":196.245,"n":3,"o":196.245,"t":"2026-10-15T19:50:00Z","v":199,"vw":196.245},{"c":196.3145,"h":196.3145,"l":196.29,"n":3,"o":196.29,"t":"2026-10-15T19:55:00Z","v":764,"vw":196.297026},{"c":197.16,"h":197.23,"l":197.16,"n":4,"o":197.23,"t":"2026-10-16T13:30:00Z","v":561,"vw":197.217478},{"c":197.0499,"h":197.0499,"l":197.0499,"n":3,"o":197.0499,"t":"2026-10-16T14:00:00Z","v":1077,"vw":197.0499},{"c":196.6901,"h":196.6901,"l":196.6901,"n":1,"o":196.6901,"t":"2026-10-16T14:05:00Z","v":100,"vw":196.6901},{"c":196.59,"h":196.59,"l":196.59,"n":2,"o":196.59,"t":"2026-10-16T14:15:00Z","v":104,"vw":196.59},{"c":196.531,"h":196.531,"l":196.531,"n":1,"o":196.531,"t":"2026-10-16T14:35:00Z","v":200,"vw":196.531},{"c":196.68,"h":196.68,"l":196.68,"n":1,"o":196.68,"t":"2026-10-16T14:45:00Z","v":100,"vw":196.68},{"c":196.6103,"h":196.6301,"l":196.6103,"n":4,"o":196.63,"t":"2026-10-16T14:55:00Z","v":1169,"vw":196.621595},{"c":196.39,"h":196.39,"l":196.39,"n":4,"o":196.39,"t":"2026-10-16T15:15:00Z","v":349,"vw":196.39},{"c":196.16,"h":196.165,"l":196.16,"n":3,"o":196.165,"t":"2026-10-16T15:25:00Z","v":284,"vw":196.162845},{"c":196.14,"h":196.14,"l":196.14,"n":2,"o":196.14,"t":"2026-10-16T15:35:00Z","v":181,"vw":196.14},{"c":195.8481,"h":195.8481,"l":195.78,"n":5,"o":195.78,"t":"2026-10-16T16:00:00Z","v":390,"vw":195.811585},{"c":195.74,"h":195.84,"l":195.74,"n":8,"o":195.84,"t":"2026-10-16T16:10:00Z","v":470,"vw":195.79},{"c":195.56,"h":195.56,"l":195.535,"n":2,"o":195.535,"t":"2026-10-16T16:55:00Z","v":200,"vw":195.5475},{"c":194.97,"h":194.975,"l":194.97,"n":3,"o":194.975,"t":"2026-10-16T17:20:00Z","v":210,"vw":194.9725},{"c":195.37,"h":195.37,"l":195.37,"n":3,"o":195.37,"t":"2026-10-16T17:35:00Z","v":247,"vw":195.37},{"c":195.45,"h":195.45,"l":195.45,"n":1,"o":195.45,"t":"2026-10-16T17:40:00Z","v":100,"vw":195.45},{"c":195.27,"h":195.34,"l":195.21,"n":20,"o":195.34,"t":"2026-10-16T17:50:00Z","v":2534,"vw":195.240502},{"c":195.18,"h":195.18,"l":195.18,"n":3,"o":195.18,"t":"2026-10-16T17:55:00Z","v":213,"vw":195.18},{"c":194.97,"h":195.03,"l":194.97,"n":5,"o":194.97,"t":"2026-10-16T18:30:00Z","v":1074,"vw":195.006},{"c":194.89,"h":194.89,"l":194.89,"n":1,"o":194.89,"t":"2026-10-16T18:50:00Z","v":100,"vw":194.89},{"c":194.87,"h":194.87,"l":194.87,"n":1,"o":194.87,"t":"2026-10-16T19:00:00Z","v":100,"vw":194.87},{"c":194.87,"h":194.87,"l":194.87,"n":2,"o":194.87,"t":"2026-10-16T19:10:00Z","v":279,"vw":194.87},{"c":194.895,"h":194.895,"l":194.895,"n":2,"o":194.895,"t":"2026-10-16T19:15:00Z","v":101,"vw":194.895},{"c":195.1588,"h":195.1588,"l":195.07,"n":5,"o":195.07,"t":"2026-10-16T19:20:00Z","v":500,"vw":195.138197},{"c":195.08,"h":195.08,"l":195.0588,"n":8,"o":195.0588,"t":"2026-10-16T19:35:00Z","v":434,"vw":195.072875},{"c":195.5885,"h":195.5885,"l":195.5885,"n":2,"o":195.5885,"t":"2026-10-19T14:20:00Z","v":193,"vw":195.5885},{"c":195.73,"h":195.75,"l":195.73,"n":27,"o":195.74,"t":"2026-10-19T15:40:00Z","v":3758,"vw":195.732519},{"c":195.73,"h":195.73,"l":195.73,"n":5,"o":195.73,"t":"2026-10-19T15:45:00Z","v":906,"vw":195.73},{"c":195.46,"h":195.46,"l":195.46,"n":4,"o":195.46,"t":"2026-10-19T16:05:00Z","v":116,"vw":195.46},{"c":195.46,"h":195.47,"l":195.46,"n":2,"o":195.47,"t":"2026-10-19T16:40:00Z","v":200,"vw":195.465},{"c":195.4201,"h":195.4201,"l":195.4201,"n":1,"o":195.4201,"t":"2026-10-19T16:45:00Z","v":3455,"vw":195.4201},{"c":195.5,"h":195.5,"l":195.5,"n":9,"o":195.5,"t":"2026-10-19T17:30:00Z","v":1469,"vw":195.5},{"c":195.49,"h":195.49,"l":195.49,"n":4,"o":195.49,"t":"2026-10-19T17:40:00Z","v":256,"vw":195.49},{"c":195.51,"h":195.53,"l":195.51,"n":5,"o":195.53,"t":"2026-10-19T17:45:00Z","v":302,"vw":195.516667},{"c":195.65,"h":195.65,"l":195.65,"n":3,"o":195.65,"t":"2026-10-19T18:20:00Z","v":146,"vw":195.65},{"c":195.6306,"h":195.6306,"l":195.6306,"n":6,"o":195.6306,"t":"2026-10-19T18:30:00Z","v":272,"vw":195.6306},{"c":195.6081,"h":195.6081,"l":195.6081,"n":1,"o":195.6081,"t":"2026-10-19T18:40:00Z","v":109,"vw":195.6081},{"c":195.625,"h":195.625,"l":195.625,"n":2,"o":195.625,"t":"2026-10-19T18:50:00Z","v":151,"vw":195.625},{"c":195.62,"h":195.64,"l":195.62,"n":25,"o":195.62,"t":"2026-10-19T19:00:00Z","v":2611,"vw":195.620833},{"c":195.615,"h":195.62,"l":195.612,"n":12,"o":195.612,"t":"2026-10-19T19:05:00Z","v":1494,"vw":195.614251},{"c":195.69,"h":195.69,"l":195.62,"n":23,"o":195.62,"t":"2026-10-19T19:15:00Z","v":1258,"vw":195.659565},{"c":195.63,"h":195.69,"l":195.63,"n":7,"o":195.69,"t":"2026-10-19T19:20:00Z","v":474,"vw":195.668326},{"c":195.575,"h":195.62,"l":195.575,"n":7,"o":195.62,"t":"2026-10-19T19:35:00Z","v":565,"vw":195.5975},{"c":195.5099,"h":195.5099,"l":195.43,"n":8,"o":195.45,"t":"2026-10-19T19:50:00Z","v":982,"vw":195.454009},{"c":195.83,"h":195.83,"l":195.83,"n":1,"o":195.83,"t":"2026-10-20T13:30:00Z","v":203,"vw":195.83},{"c":196.801,"h":196.801,"l":196.801,"n":2,"o":196.801,"t":"2026-10-20T14:40:00Z","v":7082,"vw":196.801},{"c":196.65,"h":196.65,"l":196.65,"n":7,"o":196.65,"t":"2026-10-20T15:10:00Z","v":347,"vw":196.65},{"c":196.48,"h":196.48,"l":196.48,"n":1,"o":196.48,"t":"2026-10-20T15:25:00Z","v":147,"vw":196.48},{"c":196.35,"h":196.36,"l":196.35,"n":6,"o":196.36,"t":"2026-10-20T15:30:00Z","v":2127,"vw":196.350488},{"c":196.36,"h":196.36,"l":196.36,"n":1,"o":196.36,"t":"2026-10-20T16:30:00Z","v":1271,"vw":196.36},{"c":196.36,"h":196.36,"l":196.36,"n":1,"o":196.36,"t":"2026-10-20T16:35:00Z","v":100,"vw":196.36},{"c":196.33,"h":196.33,"l":196.33,"n":5,"o":196.33,"t":"2026-10-20T16:55:00Z","v":376,"vw":196.33},{"c":196.26,"h":196.26,"l":196.26,"n":2,"o":196.26,"t":"2026-10-20T17:00:00Z","v":186,"vw":196.26},{"c":196.285,"h":196.285,"l":196.18,"n":6,"o":196.18,"t":"2026-10-20T17:10:00Z","v":1988,"vw":196.23155},{"c":196.31,"h":196.31,"l":196.31,"n":1,"o":196.31,"t":"2026-10-20T17:15:00Z","v":561,"vw":196.31},{"c":196.44,"h":196.44,"l":196.44,"n":2,"o":196.44,"t":"2026-10-20T17:20:00Z","v":359,"vw":196.44},{"c":196.371,"h":196.3712,"l":196.371,"n":3,"o":196.3712,"t":"2026-10-20T17:25:00Z","v":253,"vw":196.3711},{"c":196.54,"h":196.54,"l":196.54,"n":1,"o":196.54,"t":"2026-10-20T17:40:00Z","v":729,"vw":196.54},{"c":196.58,"h":196.58,"l":196.54,"n":5,"o":196.54,"t":"2026-10-20T17:55:00Z","v":329,"vw":196.56},{"c":196.5101,"h":196.5101,"l":196.5101,"n":1,"o":196.5101,"t":"2026-10-20T18:25:00Z","v":661,"vw":196.5101},{"c":196.4912,"h":196.4912,"l":196.4912,"n":2,"o":196.4912,"t":"2026-10-20T18:30:00Z","v":1394,"vw":196.4912},{"c":196.4551,"h":196.4551,"l":196.4551,"n":1,"o":196.4551,"t":"2026-10-20T18:35:00Z","v":253,"vw":196.4551},{"c":196.3836,"h":196.3836,"l":196.3836,"n":4,"o":196.3836,"t":"2026-10-20T18:40:00Z","v":357,"vw":196.3836},{"c":196.4,"h":196.4,"l":196.4,"n":1,"o":196.4,"t":"2026-10-20T18:50:00Z","v":716,"vw":196.4},{"c":196.409,"h":196.43,"l":196.409,"n":5,"o":196.43,"t":"2026-10-20T19:00:00Z","v":1232,"vw":196.428238},{"c":196.29,"h":196.315,"l":196.29,"n":2,"o":196.315,"t":"2026-10-20T19:20:00Z","v":237,"vw":196.304241},{"c":196.36,"h":196.36,"l":196.36,"n":10,"o":196.36,"t":"2026-10-20T19:30:00Z","v":373,"vw":196.36},{"c":196.43,"h":196.43,"l":196.35,"n":11,"o":196.35,"t":"2026-10-20T19:40:00Z","v":506,"vw":196.379963},{"c":196.46,"h":196.46,"l":196.46,"n":1,"o":196.46,"t":"2026-10-20T19:45:00Z","v":100,"vw":196.46},{"c":196.51,"h":196.51,"l":196.51,"n":3,"o":196.51,"t":"2026-10-20T19:55:00Z","v":196,"vw":196.51},{"c":196.77,"h":196.77,"l":196.09,"n":6,"o":196.09,"t":"2026-10-21T13:30:00Z","v":866,"vw":196.65465},{"c":196.39,"h":196.39,"l":196.2329,"n":4,"o":196.2329,"t":"2026-10-21T14:15:00Z","v":631,"vw":196.310162},{"c":196.34,"h":196.34,"l":196.34,"n":1,"o":196.34,"t":"2026-10-21T14:25:00Z","v":213,"vw":196.34},{"c":196.515,"h":196.5503,"l":196.515,"n":3,"o":196.5503,"t":"2026-10-21T14:35:00Z","v":442,"vw":196.526177},{"c":196.675,"h":196.675,"l":196.675,"n":1,"o":196.675,"t":"2026-10-21T15:15:00Z","v":138,"vw":196.675},{"c":196.85,"h":196.85,"l":196.85,"n":1,"o":196.85,"t":"2026-10-21T16:10:00Z","v":150,"vw":196.85},{"c":196.8504,"h":196.8504,"l":196.8504,"n":2,"o":196.8504,"t":"2026-10-21T16:20:00Z","v":251,"vw":196.8504},{"c":196.755,"h":196.755,"l":196.755,"n":7,"o":196.755,"t":"2026-10-21T16:35:00Z","v":256,"vw":196.755},{"c":196.82,"h":196.82,"l":196.82,"n":1,"o":196.82,"t":"2026-10-21T16:45:00Z","v":380,"vw":196.82},{"c":197.03,"h":197.03,"l":197.03,"n":1,"o":197.03,"t":"2026-10-21T17:25:00Z","v":762,"vw":197.03},{"c":196.84,"h":196.84,"l":196.84,"n":3,"o":196.84,"t":"2026-10-21T17:30:00Z","v":190,"vw":196.84},{"c":196.9149,"h":196.9149,"l":196.9149,"n":1,"o":196.9149,"t":"2026-10-21T17:40:00Z","v":103,"vw":196.9149},{"c":196.8801,"h":196.8801,"l":196.8801,"n":1,"o":196.8801,"t":"2026-10-21T17:50:00Z","v":131,"vw":196.8801},{"c":196.8985,"h":196.8985,"l":196.8985,"n":1,"o":196.8985,"t":"2026-10-21T18:00:00Z","v":101,"vw":196.8985},{"c":196.85,"h":196.85,"l":196.85,"n":1,"o":196.85,"t":"2026-10-21T18:05:00Z","v":200,"vw":196.85},{"c":197.085,"h":197.085,"l":197.085,"n":3,"o":197.085,"t":"2026-10-21T18:15:00Z","v":853,"vw":197.085},{"c":196.99,"h":197.13,"l":196.97,"n":77,"o":197.02,"t":"2026-10-21T18:35:00Z","v":9474,"vw":197.086267},{"c":197.1,"h":197.17,"l":197.075,"n":59,"o":197.075,"t":"2026-10-21T18:40:00Z","v":4329,"vw":197.122301},{"c":196.92,"h":196.92,"l":196.92,"n":1,"o":196.92,"t":"2026-10-21T18:50:00Z","v":131,"vw":196.92},{"c":196.72,"h":196.775,"l":196.71,"n":8,"o":196.775,"t":"2026-10-21T18:55:00Z","v":1865,"vw":196.74685},{"c":196.7695,"h":196.7695,"l":196.7695,"n":2,"o":196.7695,"t":"2026-10-21T19:00:00Z","v":419,"vw":196.7695},{"c":196.53,"h":196.53,"l":196.53,"n":3,"o":196.53,"t":"2026-10-21T19:05:00Z","v":112,"vw":196.53},{"c":196.5099,"h":196.5099,"l":196.5099,"n":2,"o":196.5099,"t":"2026-10-21T19:10:00Z","v":298,"vw":196.5099},{"c":196.665,"h":196.71,"l":196.665,"n":2,"o":196.71,"t":"2026-10-21T19:20:00Z","v":386,"vw":196.678057},{"c":196.87,"h":196.87,"l":196.87,"n":1,"o":196.87,"t":"2026-10-21T19:30:00Z","v":147,"vw":196.87},{"c":196.99,"h":196.99,"l":196.99,"n":1,"o":196.99,"t":"2026-10-21T19:50:00Z","v":228,"vw":196.99},{"c":196.7742,"h":196.7742,"l":196.7742,"n":1,"o":196.7742,"t":"2026-10-22T14:15:00Z","v":246,"vw":196.7742},{"c":196.4601,"h":196.4601,"l":196.4601,"n":1,"o":196.4601,"t":"2026-10-22T14:20:00Z","v":198,"vw":196.4601},{"c":196.0602,"h":196.0602,"l":196.0602,"n":2,"o":196.0602,"t":"2026-10-22T14:30:00Z","v":619,"vw":196.0602},{"c":196.5499,"h":196.5499,"l":196.5499,"n":3,"o":196.5499,"t":"2026-10-22T14:55:00Z","v":184,"vw":196.5499},{"c":196.48,"h":196.48,"l":196.48,"n":2,"o":196.48,"t":"2026-10-22T15:05:00Z","v":130,"vw":196.48},{"c":196.865,"h":196.865,"l":196.865,"n":1,"o":196.865,"t":"2026-10-22T15:20:00Z","v":355,"vw":196.865},{"c":196.7,"h":196.7,"l":196.7,"n":1,"o":196.7,"t":"2026-10-22T15:40:00Z","v":164,"vw":196.7},{"c":197.08,"h":197.08,"l":197.08,"n":4,"o":197.08,"t":"2026-10-22T16:00:00Z","v":159,"vw":197.08},{"c":197.155,"h":197.155,"l":197.155,"n":1,"o":197.155,"t":"2026-10-22T16:05:00Z","v":812,"vw":197.155},{"c":197.3148,"h":197.3148,"l":197.3148,"n":1,"o":197.3148,"t":"2026-10-22T16:15:00Z","v":308,"vw":197.3148},{"c":197.275,"h":197.3,"l":197.24,"n":12,"o":197.24,"t":"2026-10-22T16:25:00Z","v":1291,"vw":197.270862},{"c":196.92,"h":196.93,"l":196.92,"n":2,"o":196.93,"t":"2026-10-22T16:55:00Z","v":200,"vw":196.925},{"c":196.7,"h":196.7,"l":196.7,"n":2,"o":196.7,"t":"2026-10-22T17:15:00Z","v":169,"vw":196.7},{"c":196.94,"h":196.94,"l":196.94,"n":6,"o":196.94,"t":"2026-10-22T17:45:00Z","v":1037,"vw":196.94},{"c":196.92,"h":196.93,"l":196.92,"n":11,"o":196.93,"t":"2026-10-22T17:50:00Z","v":933,"vw":196.922778},{"c":196.97,"h":196.97,"l":196.97,"n":1,"o":196.97,"t":"2026-10-22T17:55:00Z","v":100,"vw":196.97},{"c":196.88,"h":196.88,"l":196.88,"n":6,"o":196.88,"t":"2026-10-22T18:05:00Z","v":200,"vw":196.88},{"c":196.9,"h":196.965,"l":196.9,"n":4,"o":196.965,"t":"2026-10-22T18:10:00Z","v":442,"vw":196.93537},{"c":196.909,"h":196.95,"l":196.909,"n":14,"o":196.909,"t":"2026-10-22T18:45:00Z","v":798,"vw":196.922667},{"c":196.98,"h":196.999,"l":196.98,"n":2,"o":196.999,"t":"2026-10-22T18:50:00Z","v":337,"vw":196.987104},{"c":196.92,"h":196.92,"l":196.92,"n":1,"o":196.92,"t":"2026-10-22T19:00:00Z","v":253,"vw":196.92},{"c":197.13,"h":197.13,"l":197.13,"n":2,"o":197.13,"t":"2026-10-22T19:20:00Z","v":134,"vw":197.13},{"c":197.04,"h":197.14,"l":197.04,"n":7,"o":197.095,"t":"2026-10-22T19:25:00Z","v":1539,"vw":197.103509},{"c":197.13,"h":197.13,"l":197.07,"n":2,"o":197.07,"t":"2026-10-22T19:30:00Z","v":1482,"vw":197.1},{"c":197.008,"h":197.043,"l":197.008,"n":10,"o":197.04,"t":"2026-10-22T19:45:00Z","v":4588,"vw":197.02698},{"c":197.38,"h":197.43,"l":197.38,"n":3,"o":197.43,"t":"2026-10-22T19:50:00Z","v":500,"vw":197.4},{"c":197.45,"h":197.45,"l":197.35,"n":9,"o":197.35,"t":"2026-10-22T19:55:00Z","v":600,"vw":197.392}],"history":[{"c":159.49,"h":160.1121,"l":159.19,"n":242,"o":159.92,"t":"2024-10-21T04:00:00Z","v":12015,"vw":159.513284},{"c":159.2,"h":159.4391,"l":158.685,"n":202,"o":158.87,"t":"2024-10-22T04:00:00Z","v":8993,"vw":159.164175},{"c":158.355,"h":158.86,"l":157.825,"n":198,"o":158.83,"t":"2024-10-23T04:00:00Z","v":9742,"vw":158.321962},{"c":158.09,"h":158.52,"l":157.855,"n":229,"o":158.2123,"t":"2024-10-24T04:00:00Z","v":10490,"vw":158.158663},{"c":157.68,"h":158.94,"l":157.68,"n":133,"o":158.94,"t":"2024-10-25T04:00:00Z","v":6701,"vw":158.030968},{"c":158.0762,"h":158.4438,"l":158.0501,"n":224,"o":158.16,"t":"2024-10-28T04:00:00Z","v":8923,"vw":158.218116},{"c":158.0208,"h":158.4243,"l":157.975,"n":256,"o":157.975,"t":"2024-10-29T04:00:00Z","v":39147,"vw":158.237626},{"c":157.4351,"h":158.19,"l":157.4351,"n":226,"o":157.59,"t":"2024-10-30T04:00:00Z","v":9660,"vw":157.750549},{"c":155.56,"h":156.8199,"l":155.48,"n":187,"o":156.73,"t":"2024-10-31T04:00:00Z","v":20162,"vw":155.988228},{"c":155.8869,"h":156.7501,"l":155.8595,"n":158,"o":156.25,"t":"2024-11-01T04:00:00Z","v":6617,"vw":156.261423},{"c":155.4638,"h":156.0386,"l":155.265,"n":216,"o":155.63,"t":"2024-11-04T05:00:00Z","v":11412,"vw":155.651164},{"c":157.16,"h":157.16,"l":156.355,"n":174,"o":156.46,"t":"2024-11-05T05:00:00Z","v":11643,"vw":156.766952},{"c":160.8459,"h":160.91,"l":159.8126,"n":195,"o":160.28,"t":"2024-11-06T05:00:00Z","v":13207,"vw":160.463834},{"c":161.5207,"h":161.8,"l":161.1,"n":185,"o":161.1,"t":"2024-11-07T05:00:00Z","v":23827,"vw":161.561996},{"c":162.3423,"h":162.6823,"l":161.89,"n":196,"o":162,"t":"2024-11-08T05:00:00Z","v":42807,"vw":162.351516},{"c":162.4287,"h":163.1296,"l":162.38,"n":200,"o":162.9,"t":"2024-11-11T05:00:00Z","v":16487,"vw":162.823393},{"c":161.9274,"h":162.6557,"l":161.8003,"n":199,"o":162.6557,"t":"2024-11-12T05:00:00Z","v":12098,"vw":162.222189},{"c":161.8011,"h":162.3,"l":161.745,"n":219,"o":162.23,"t":"2024-11-13T05:00:00Z","v":21763,"vw":161.994979},{"c":160.5128,"h":161.53,"l":160.51,"n":175,"o":161.53,"t":"2024-11-14T05:00:00Z","v":9612,"vw":161.064773},{"c":158.6534,"h":159.75,"l":158.435,"n":190,"o":159.75,"t":"2024-11-15T05:00:00Z","v":17696,"vw":158.720185},{"c":159.205,"h":159.47,"l":158.765,"n":352,"o":158.9399,"t":"2024-11-18T05:00:00Z","v":35722,"vw":159.162046},{"c":159.0555,"h":159.3353,"l":158.205,"n":350,"o":158.245,"t":"2024-11-19T05:00:00Z","v":15034,"vw":158.995007},{"c":159.5859,"h":159.5859,"l":158.2804,"n":247,"o":159.38,"t":"2024-11-20T05:00:00Z","v":13727,"vw":158.937219},{"c":160.9931,"h":161.2293,"l":159.435,"n":243,"o":160.07,"t":"2024-11-21T05:00:00Z","v":17107,"vw":160.413342},{"c":161.9229,"h":161.93,"l":161.5,"n":222,"o":161.7,"t":"2024-11-22T05:00:00Z","v":16099,"vw":161.717753},{"c":162.92,"h":163.3353,"l":162.2445,"n":345,"o":162.68,"t":"2024-11-25T05:00:00Z","v":25816,"vw":162.781308},{"c":163.575,"h":163.649,"l":162.7188,"n":172,"o":163.1445,"t":"2024-11-26T05:00:00Z","v":14613,"vw":163.251895},{"c":163.3531,"h":163.85,"l":163.2601,"n":599,"o":163.76,"t":"2024-11-27T05:00:00Z","v":35798,"vw":163.466601},{"c":163.79,"h":164.23,"l":163.6494,"n":96,"o":163.65,"t":"2024-11-29T05:00:00Z","v":3106,"vw":163.828981},{"c":163.835,"h":163.96,"l":163.4163,"n":248,"o":163.76,"t":"2024-12-02T05:00:00Z","v":31972,"vw":163.838166},{"c":163.59,"h":163.7507,"l":163.42,"n":311,"o":163.73,"t":"2024-12-03T05:00:00Z","v":38483,"vw":163.602227},{"c":163.9101,"h":164.0068,"l":163.5175,"n":247,"o":163.68,"t":"2024-12-04T05:00:00Z","v":20087,"vw":163.811946},{"c":163.28,"h":163.99,"l":163.28,"n":357,"o":163.99,"t":"2024-12-05T05:00:00Z","v":68395,"vw":163.552582},{"c":163.2221,"h":163.84,"l":163.1101,"n":203,"o":163.72,"t":"2024-12-06T05:00:00Z","v":11755,"vw":163.473247},{"c":162.27,"h":163.05,"l":162.1599,"n":269,"o":163.05,"t":"2024-12-09T05:00:00Z","v":21635,"vw":162.465173},{"c":161.7367,"h":162.2511,"l":161.73,"n":199,"o":161.9295,"t":"2024-12-10T05:00:00Z","v":12816,"vw":162.00774},{"c":162.04,"h":162.41,"l":162.03,"n":211,"o":162.41,"t":"2024-12-11T05:00:00Z","v":11275,"vw":162.165039},{"c":161.2971,"h":161.9499,"l":161.2971,"n":190,"o":161.7357,"t":"2024-12-12T05:00:00Z","v":13621,"vw":161.665679},{"c":160.79,"h":161.1857,"l":160.67,"n":156,"o":161.09,"t":"2024-12-13T05:00:00Z","v":12451,"vw":160.851084},{"c":160.435,"h":161.32,"l":160.3599,"n":241,"o":160.85,"t":"2024-12-16T05:00:00Z","v":15227,"vw":160.830869},{"c":159.8124,"h":160.1952,"l":159.4201,"n":243,"o":159.95,"t":"2024-12-17T05:00:00Z","v":18737,"vw":159.742014},{"c":154.59,"h":158.76,"l":154.59,"n":257,"o":158.63,"t":"2024-12-18T05:00:00Z","v":21969,"vw":157.446446},{"c":154.419,"h":155.5242,"l":154.41,"n":238,"o":155.5242,"t":"2024-12-19T05:00:00Z","v":23697,"vw":154.940827},{"c":155.7022,"h":156.84,"l":153.8,"n":180,"o":153.8,"t":"2024-12-20T05:00:00Z","v":40549,"vw":155.746285},{"c":156.37,"h":156.53,"l":155,"n":272,"o":155.59,"t":"2024-12-23T05:00:00Z","v":22383,"vw":155.838308},{"c":157.6744,"h":157.6799,"l":156.28,"n":117,"o":156.58,"t":"2024-12-24T05:00:00Z","v":15390,"vw":157.028799},{"c":157.83,"h":157.9488,"l":157.45,"n":189,"o":157.4799,"t":"2024-12-26T05:00:00Z","v":12283,"vw":157.711937},{"c":156.6133,"h":157.42,"l":155.815,"n":129,"o":157.42,"t":"2024-12-27T05:00:00Z","v":11471,"vw":156.367622},{"c":155.1882,"h":155.68,"l":154.19,"n":247,"o":155.16,"t":"2024-12-30T05:00:00Z","v":43238,"vw":155.443511},{"c":154.85,"h":155.5722,"l":154.53,"n":175,"o":155.24,"t":"2024-12-31T05:00:00Z","v":13967,"vw":154.899185},{"c":154.68,"h":156.085,"l":154.0886,"n":241,"o":155.9,"t":"2025-01-02T05:00:00Z","v":26438,"vw":154.758226},{"c":155.7977,"h":156.02,"l":154.89,"n":169,"o":155.5,"t":"2025-01-03T05:00:00Z","v":12997,"vw":155.718014},{"c":155.7902,"h":157.14,"l":155.5718,"n":341,"o":156.5,"t":"2025-01-06T05:00:00Z","v":103170,"vw":156.216817},{"c":155.24,"h":156.5999,"l":155.1827,"n":288,"o":156.48,"t":"2025-01-07T05:00:00Z","v":18492,"vw":155.78007},{"c":155.47,"h":155.76,"l":154.6335,"n":279,"o":154.6335,"t":"2025-01-08T05:00:00Z","v":16221,"vw":155.260662},{"c":153.65,"h":154.85,"l":153.37,"n":238,"o":154.81,"t":"2025-01-10T05:00:00Z","v":17052,"vw":153.803301},{"c":154.3268,"h":154.3268,"l":152.8,"n":306,"o":152.8,"t":"2025-01-13T05:00:00Z","v":25439,"vw":153.963719},{"c":154.6895,"h":155.04,"l":153.588,"n":215,"o":155.04,"t":"2025-01-14T05:00:00Z","v":50788,"vw":154.442135},{"c":156.7259,"h":157.045,"l":156.1625,"n":145,"o":156.8586,"t":"2025-01-15T05:00:00Z","v":9920,"vw":156.699973},{"c":157.0388,"h":157.2862,"l":156.5101,"n":184,"o":156.97,"t":"2025-01-16T05:00:00Z","v":84976,"vw":156.713709},{"c":157.8364,"h":158.3122,"l":157.8364,"n":197,"o":158.04,"t":"2025-01-17T05:00:00Z","v":16827,"vw":158.071264},{"c":159.232,"h":159.2689,"l":158.64,"n":247,"o":158.64,"t":"2025-01-21T05:00:00Z","v":15050,"vw":159.081046},{"c":159.7022,"h":160.05,"l":159.7022,"n":243,"o":159.99,"t":"2025-01-22T05:00:00Z","v":12923,"vw":159.973025},{"c":160.62,"h":160.62,"l":159.58,"n":388,"o":159.64,"t":"2025-01-23T05:00:00Z","v":22044,"vw":160.169307},{"c":160.413,"h":160.7862,"l":160.26,"n":216,"o":160.33,"t":"2025-01-24T05:00:00Z","v":15287,"vw":160.46305},{"c":160.6419,"h":160.6419,"l":158.8,"n":224,"o":158.8,"t":"2025-01-27T05:00:00Z","v":15476,"vw":160.191993},{"c":160.8705,"h":161.3,"l":160.21,"n":242,"o":160.21,"t":"2025-01-28T05:00:00Z","v":10110,"vw":160.858561},{"c":160.533,"h":161.0285,"l":160.1323,"n":239,"o":160.58,"t":"2025-01-29T05:00:00Z","v":36411,"vw":160.785827},{"c":161.79,"h":162.1,"l":161.05,"n":237,"o":161.05,"t":"2025-01-30T05:00:00Z","v":12796,"vw":161.70104},{"c":160.8662,"h":162.5299,"l":160.8405,"n":273,"o":162.325,"t":"2025-01-31T05:00:00Z","v":21455,"vw":161.477259},{"c":160.7514,"h":161.2103,"l":158.81,"n":229,"o":158.81,"t":"2025-02-03T05:00:00Z","v":42094,"vw":160.712824},{"c":161.17,"h":161.2762,"l":160.2122,"n":302,"o":160.2122,"t":"2025-02-04T05:00:00Z","v":40899,"vw":161.013599},{"c":161.99,"h":161.99,"l":160.84,"n":267,"o":160.85,"t":"2025-02-05T05:00:00Z","v":19324,"vw":161.381106},{"c":161.98,"h":162.11,"l":161.3,"n":248,"o":162.0239,"t":"2025-02-06T05:00:00Z","v":15964,"vw":161.799927},{"c":161.009,"h":162.355,"l":161.009,"n":174,"o":161.9552,"t":"2025-02-07T05:00:00Z","v":18026,"vw":161.568023},{"c":161.79,"h":161.8531,"l":161.32,"n":169,"o":161.6427,"t":"2025-02-10T05:00:00Z","v":78470,"vw":161.434099},{"c":162.065,"h":162.145,"l":161.405,"n":157,"o":161.41,"t":"2025-02-11T05:00:00Z","v":11130,"vw":161.889899},{"c":161.5535,"h":161.695,"l":160.54,"n":195,"o":160.54,"t":"2025-02-12T05:00:00Z","v":16975,"vw":161.47683},{"c":162.99,"h":163.09,"l":161.82,"n":205,"o":161.82,"t":"2025-02-13T05:00:00Z","v":12751,"vw":162.44979},{"c":162.5127,"h":163.2319,"l":162.49,"n":158,"o":163.1202,"t":"2025-02-14T05:00:00Z","v":8624,"vw":162.765397},{"c":162.8507,"h":162.8507,"l":162.3434,"n":249,"o":162.76,"t":"2025-02-18T05:00:00Z","v":35017,"vw":162.575409},{"c":163.6553,"h":163.66,"l":162.68,"n":198,"o":162.68,"t":"2025-02-19T05:00:00Z","v":10781,"vw":163.197843},{"c":163.28,"h":163.36,"l":162.44,"n":317,"o":163,"t":"2025-02-20T05:00:00Z","v":25640,"vw":162.892564},{"c":161.3173,"h":162.75,"l":161.3173,"n":177,"o":162.75,"t":"2025-02-21T05:00:00Z","v":9061,"vw":161.889095},{"c":161.2971,"h":162.025,"l":161.2971,"n":225,"o":161.5075,"t":"2025-02-24T05:00:00Z","v":9731,"vw":161.761957},{"c":161.5198,"h":161.815,"l":160.68,"n":222,"o":161.35,"t":"2025-02-25T05:00:00Z","v":13956,"vw":161.314161},{"c":160.73,"h":162.04,"l":160.41,"n":193,"o":161.63,"t":"2025-02-26T05:00:00Z","v":22721,"vw":160.893849},{"c":159.74,"h":161.76,"l":159.74,"n":273,"o":160.885,"t":"2025-02-27T05:00:00Z","v":63345,"vw":160.478302},{"c":162.01,"h":162.01,"l":159.551,"n":222,"o":160.0788,"t":"2025-02-28T05:00:00Z","v":23932,"vw":160.610001},{"c":160.46,"h":162.9612,"l":159.9701,"n":224,"o":162.16,"t":"2025-03-03T05:00:00Z","v":10094,"vw":161.309587},{"c":158.5086,"h":160.45,"l":158.3,"n":297,"o":159.56,"t":"2025-03-04T05:00:00Z","v":15347,"vw":159.368687},{"c":159.72,"h":160.0544,"l":157.5701,"n":305,"o":158.38,"t":"2025-03-05T05:00:00Z","v":11417,"vw":158.93443},{"c":157.98,"h":159.125,"l":157.48,"n":183,"o":158.2967,"t":"2025-03-06T05:00:00Z","v":9787,"vw":158.214848},{"c":158.89,"h":159.025,"l":156.859,"n":191,"o":157.09,"t":"2025-03-07T05:00:00Z","v":118617,"vw":158.223002},{"c":156.17,"h":158.005,"l":155.5,"n":199,"o":158.005,"t":"2025-03-10T04:00:00Z","v":13976,"vw":156.417264},{"c":154.47,"h":155.81,"l":153.6353,"n":266,"o":155.81,"t":"2025-03-11T04:00:00Z","v":31167,"vw":154.700312},{"c":154.12,"h":154.76,"l":153.1182,"n":250,"o":154.4873,"t":"2025-03-12T04:00:00Z","v":21743,"vw":154.129771},{"c":152.57,"h":153.935,"l":152.349,"n":211,"o":153.71,"t":"2025-03-13T04:00:00Z","v":15650,"vw":153.048516},{"c":155.1587,"h":155.19,"l":153.3,"n":158,"o":153.3,"t":"2025-03-14T04:00:00Z","v":8889,"vw":154.644077},{"c":156.8649,"h":157.17,"l":155.7,"n":213,"o":155.7,"t":"2025-03-17T04:00:00Z","v":14828,"vw":156.286416},{"c":155.675,"h":156.04,"l":155.275,"n":195,"o":156.04,"t":"2025-03-18T04:00:00Z","v":11674,"vw":155.708219},{"c":156.7938,"h":157.419,"l":155.8511,"n":160,"o":156.1,"t":"2025-03-19T04:00:00Z","v":13323,"vw":156.611281},{"c":156.4883,"h":157.3494,"l":155.79,"n":159,"o":155.79,"t":"2025-03-20T04:00:00Z","v":60706,"vw":156.950491},{"c":156.1127,"h":156.2487,"l":155.17,"n":160,"o":155.519,"t":"2025-03-21T04:00:00Z","v":19500,"vw":155.728022},{"c":158.249,"h":158.249,"l":157.6,"n":166,"o":157.77,"t":"2025-03-24T04:00:00Z","v":8411,"vw":157.928447},{"c":158.1353,"h":158.6332,"l":157.7702,"n":195,"o":158.48,"t":"2025-03-25T04:00:00Z","v":13974,"vw":158.150074},{"c":157.645,"h":158.5587,"l":157.3111,"n":209,"o":158.18,"t":"2025-03-26T04:00:00Z","v":15079,"vw":157.651205},{"c":157.7187,"h":158.3009,"l":157.64,"n":175,"o":157.7825,"t":"2025-03-27T04:00:00Z","v":21307,"vw":157.973089},{"c":155.23,"h":157.1537,"l":155.15,"n":245,"o":157.1537,"t":"2025-03-28T04:00:00Z","v":10928,"vw":155.743068},{"c":156.6907,"h":156.89,"l":154.26,"n":400,"o":154.375,"t":"2025-03-31T04:00:00Z","v":42536,"vw":155.217036},{"c":156.555,"h":157,"l":155.41,"n":272,"o":156,"t":"2025-04-01T04:00:00Z","v":14721,"vw":156.507149},{"c":157.23,"h":157.5844,"l":156.06,"n":196,"o":156.2586,"t":"2025-04-02T04:00:00Z","v":16515,"vw":156.913141},{"c":152.43,"h":154.34,"l":152.37,"n":457,"o":153.15,"t":"2025-04-03T04:00:00Z","v":76700,"vw":153.146578},{"c":143.62,"h":149.31,"l":143.62,"n":380,"o":148.78,"t":"2025-04-04T04:00:00Z","v":59186,"vw":148.314721},{"c":142.57,"h":145.32,"l":137.5819,"n":392,"o":139.27,"t":"2025-04-07T04:00:00Z","v":34804,"vw":141.746195},{"c":140.84,"h":147.2369,"l":139.28,"n":293,"o":147.01,"t":"2025-04-08T04:00:00Z","v":100077,"vw":142.537331},{"c":151.03,"h":151.03,"l":139.365,"n":224,"o":141.165,"t":"2025-04-09T04:00:00Z","v":43130,"vw":145.47906},{"c":147.0881,"h":148.7349,"l":144.1401,"n":213,"o":148.42,"t":"2025-04-10T04:00:00Z","v":96197,"vw":146.395765},{"c":149.5214,"h":149.8099,"l":146.25,"n":296,"o":147.35,"t":"2025-04-11T04:00:00Z","v":29589,"vw":148.38607},{"c":150.861,"h":151.75,"l":150.335,"n":229,"o":151.33,"t":"2025-04-14T04:00:00Z","v":20873,"vw":151.252461},{"c":150.62,"h":151.92,"l":150.441,"n":254,"o":150.94,"t":"2025-04-15T04:00:00Z","v":21528,"vw":151.14506},{"c":148.25,"h":150.5507,"l":147.35,"n":209,"o":149.48,"t":"2025-04-16T04:00:00Z","v":10877,"vw":148.340189},{"c":148.66,"h":149.7704,"l":148.51,"n":216,"o":148.63,"t":"2025-04-17T04:00:00Z","v":20045,"vw":149.040699},{"c":145.54,"h":147.54,"l":144.07,"n":365,"o":147.54,"t":"2025-04-21T04:00:00Z","v":23089,"vw":145.11954},{"c":148.87,"h":149.0883,"l":147.2658,"n":358,"o":147.5121,"t":"2025-04-22T04:00:00Z","v":67293,"vw":148.203576},{"c":150.42,"h":152.1,"l":149.6182,"n":227,"o":151.65,"t":"2025-04-23T04:00:00Z","v":14445,"vw":150.545056},{"c":152.1955,"h":152.27,"l":150.18,"n":158,"o":150.18,"t":"2025-04-24T04:00:00Z","v":10940,"vw":151.790479},{"c":152.4851,"h":152.49,"l":151.145,"n":166,"o":151.145,"t":"2025-04-25T04:00:00Z","v":7171,"vw":151.954753},{"c":152.74,"h":152.95,"l":151.741,"n":242,"o":152.5301,"t":"2025-04-28T04:00:00Z","v":10502,"vw":152.447062},{"c":153.8333,"h":154.0192,"l":152.29,"n":185,"o":152.54,"t":"2025-04-29T04:00:00Z","v":20741,"vw":153.56619},{"c":154.5395,"h":154.5395,"l":152.4762,"n":139,"o":152.81,"t":"2025-04-30T04:00:00Z","v":8188,"vw":153.578223},{"c":154.1813,"h":155.3493,"l":154.1813,"n":259,"o":154.69,"t":"2025-05-01T04:00:00Z","v":27288,"vw":154.832746},{"c":156.13,"h":156.46,"l":155.5293,"n":243,"o":155.5293,"t":"2025-05-02T04:00:00Z","v":29073,"vw":156.178895},{"c":155.61,"h":156.3144,"l":155.2,"n":281,"o":155.2,"t":"2025-05-05T04:00:00Z","v":19812,"vw":155.972321},{"c":154.44,"h":155.2793,"l":154.39,"n":232,"o":154.39,"t":"2025-05-06T04:00:00Z","v":17574,"vw":154.781433},{"c":155.08,"h":155.52,"l":154.3378,"n":270,"o":154.96,"t":"2025-05-07T04:00:00Z","v":20911,"vw":154.903401},{"c":155.29,"h":156.82,"l":155.0705,"n":484,"o":155.91,"t":"2025-05-08T04:00:00Z","v":33373,"vw":156.207704},{"c":154.972,"h":156.01,"l":154.85,"n":166,"o":156.01,"t":"2025-05-09T04:00:00Z","v":12514,"vw":155.256304},{"c":158.39,"h":158.4,"l":157.0901,"n":263,"o":158.4,"t":"2025-05-12T04:00:00Z","v":14198,"vw":157.865055},{"c":158.0465,"h":158.69,"l":158.0465,"n":532,"o":158.184,"t":"2025-05-13T04:00:00Z","v":24838,"vw":158.408339},{"c":157.3774,"h":157.7093,"l":157.2099,"n":202,"o":157.494,"t":"2025-05-14T04:00:00Z","v":21658,"vw":157.468182},{"c":159.04,"h":159.04,"l":157.2,"n":188,"o":157.2,"t":"2025-05-15T04:00:00Z","v":7527,"vw":158.445517},{"c":160.31,"h":160.31,"l":159.185,"n":430,"o":159.61,"t":"2025-05-16T04:00:00Z","v":27749,"vw":159.587107},{"c":160.7281,"h":160.9399,"l":159.28,"n":154,"o":159.28,"t":"2025-05-19T04:00:00Z","v":7215,"vw":160.544644},{"c":160.53,"h":160.705,"l":159.8968,"n":407,"o":160.35,"t":"2025-05-20T04:00:00Z","v":39744,"vw":160.278782},{"c":158.08,"h":159.903,"l":157.9599,"n":161,"o":159.63,"t":"2025-05-21T04:00:00Z","v":11160,"vw":158.996496},{"c":157.63,"h":158.3881,"l":157.2502,"n":238,"o":157.91,"t":"2025-05-22T04:00:00Z","v":71231,"vw":157.482299},{"c":156.85,"h":157.3773,"l":156.1913,"n":356,"o":156.3,"t":"2025-05-23T04:00:00Z","v":13960,"vw":156.940197},{"c":159.17,"h":159.25,"l":158.1901,"n":277,"o":158.49,"t":"2025-05-27T04:00:00Z","v":53514,"vw":159.078015},{"c":158.2,"h":159.7176,"l":158.2,"n":230,"o":159.21,"t":"2025-05-28T04:00:00Z","v":10000,"vw":158.991013},{"c":158.51,"h":159.21,"l":158.2499,"n":361,"o":159.21,"t":"2025-05-29T04:00:00Z","v":15597,"vw":158.442149},{"c":159.15,"h":159.4793,"l":157.67,"n":180,"o":158.4501,"t":"2025-05-30T04:00:00Z","v":13051,"vw":158.703838},{"c":158.69,"h":158.69,"l":157.0601,"n":274,"o":157.62,"t":"2025-06-02T04:00:00Z","v":16862,"vw":158.109664},{"c":159.24,"h":159.3491,"l":158.1613,"n":257,"o":158.32,"t":"2025-06-03T04:00:00Z","v":199412,"vw":159.281234},{"c":159.1533,"h":159.79,"l":159.1533,"n":194,"o":159.49,"t":"2025-06-04T04:00:00Z","v":16990,"vw":159.548967},{"c":158.8,"h":159.58,"l":158.4955,"n":345,"o":159.0684,"t":"2025-06-05T04:00:00Z","v":20701,"vw":158.977651},{"c":160.21,"h":160.53,"l":159.7067,"n":254,"o":160,"t":"2025-06-06T04:00:00Z","v":25629,"vw":160.194047},{"c":159.775,"h":160.32,"l":159.57,"n":279,"o":160,"t":"2025-06-09T04:00:00Z","v":22161,"vw":159.96028},{"c":160.61,"h":160.65,"l":160.015,"n":207,"o":160.015,"t":"2025-06-10T04:00:00Z","v":21882,"vw":160.413273},{"c":160.17,"h":160.81,"l":159.74,"n":326,"o":160.2803,"t":"2025-06-11T04:00:00Z","v":33793,"vw":160.173202},{"c":160.835,"h":160.835,"l":159.9008,"n":165,"o":159.9008,"t":"2025-06-12T04:00:00Z","v":12115,"vw":160.546965},{"c":158.943,"h":160.39,"l":158.89,"n":147,"o":159.89,"t":"2025-06-13T04:00:00Z","v":6797,"vw":159.677305},{"c":159.9,"h":160.7499,"l":159.71,"n":192,"o":159.79,"t":"2025-06-16T04:00:00Z","v":9813,"vw":160.015284},{"c":158.7727,"h":159.6846,"l":158.74,"n":203,"o":159.17,"t":"2025-06-17T04:00:00Z","v":9618,"vw":159.183429},{"c":158.253,"h":159.3399,"l":158.253,"n":196,"o":158.84,"t":"2025-06-18T04:00:00Z","v":12475,"vw":158.924107},{"c":157.9317,"h":159.07,"l":157.69,"n":166,"o":159.07,"t":"2025-06-20T04:00:00Z","v":8504,"vw":158.201654},{"c":159.3682,"h":159.3682,"l":157.96,"n":204,"o":158.29,"t":"2025-06-23T04:00:00Z","v":19603,"vw":158.832384},{"c":160.7934,"h":161.04,"l":159.9203,"n":205,"o":159.9252,"t":"2025-06-24T04:00:00Z","v":29090,"vw":160.691926},{"c":160.14,"h":160.7,"l":160.14,"n":225,"o":160.67,"t":"2025-06-25T04:00:00Z","v":64000,"vw":160.288384},{"c":161.21,"h":161.23,"l":160.6318,"n":247,"o":160.73,"t":"2025-06-26T04:00:00Z","v":37922,"vw":160.969008},{"c":161.91,"h":162.435,"l":161.18,"n":324,"o":161.6,"t":"2025-06-27T04:00:00Z","v":32713,"vw":161.897502},{"c":163.09,"h":163.13,"l":162.27,"n":215,"o":162.55,"t":"2025-06-30T04:00:00Z","v":17324,"vw":162.536507},{"c":163.63,"h":163.86,"l":163.03,"n":1059,"o":163.16,"t":"2025-07-01T04:00:00Z","v":56251,"vw":163.63353},{"c":163.25,"h":163.57,"l":162.86,"n":276,"o":163.57,"t":"2025-07-02T04:00:00Z","v":24876,"vw":163.205257},{"c":164.55,"h":164.65,"l":164.269,"n":138,"o":164.424,"t":"2025-07-03T04:00:00Z","v":7950,"vw":164.5066},{"c":163.55,"h":164.27,"l":162.9,"n":265,"o":164.03,"t":"2025-07-07T04:00:00Z","v":14563,"vw":163.392657},{"c":163.4,"h":163.655,"l":163.21,"n":282,"o":163.45,"t":"2025-07-08T04:00:00Z","v":15087,"vw":163.411956},{"c":163.92,"h":163.92,"l":163.1401,"n":449,"o":163.62,"t":"2025-07-09T04:00:00Z","v":206605,"vw":163.459627},{"c":164.08,"h":164.3415,"l":163.515,"n":187,"o":163.96,"t":"2025-07-10T04:00:00Z","v":23094,"vw":163.984252},{"c":163.06,"h":163.27,"l":162.6608,"n":246,"o":162.6608,"t":"2025-07-11T04:00:00Z","v":15920,"vw":163.009344},{"c":163.3804,"h":163.48,"l":162.83,"n":216,"o":162.83,"t":"2025-07-14T04:00:00Z","v":9637,"vw":163.300301},{"c":162.0622,"h":164.05,"l":162.0622,"n":358,"o":163.56,"t":"2025-07-15T04:00:00Z","v":17357,"vw":162.663089},{"c":162.6277,"h":162.7037,"l":161.21,"n":288,"o":162.015,"t":"2025-07-16T04:00:00Z","v":19035,"vw":162.164411},{"c":163.2955,"h":163.38,"l":162.635,"n":219,"o":162.7095,"t":"2025-07-17T04:00:00Z","v":9808,"vw":163.078493},{"c":163.0326,"h":163.67,"l":162.841,"n":252,"o":163.67,"t":"2025-07-18T04:00:00Z","v":28692,"vw":163.29345},{"c":163.2178,"h":163.9815,"l":163.2178,"n":335,"o":163.42,"t":"2025-07-21T04:00:00Z","v":26759,"vw":163.722076},{"c":164.17,"h":164.21,"l":163.5,"n":303,"o":163.5,"t":"2025-07-22T04:00:00Z","v":17423,"vw":163.888799},{"c":165,"h":165.0699,"l":164.2001,"n":244,"o":164.48,"t":"2025-07-23T04:00:00Z","v":20856,"vw":164.70733},{"c":165.04,"h":165.5092,"l":165.04,"n":209,"o":165.4851,"t":"2025-07-24T04:00:00Z","v":17361,"vw":165.274953},{"c":165.55,"h":165.6406,"l":165.1,"n":308,"o":165.308,"t":"2025-07-25T04:00:00Z","v":26613,"vw":165.32796},{"c":164.86,"h":165.83,"l":164.64,"n":289,"o":165.83,"t":"2025-07-28T04:00:00Z","v":17120,"vw":164.910892},{"c":164.63,"h":165.1173,"l":164.45,"n":291,"o":164.94,"t":"2025-07-29T04:00:00Z","v":74650,"vw":164.769715},{"c":164.0128,"h":165.09,"l":163.57,"n":261,"o":164.91,"t":"2025-07-30T04:00:00Z","v":16570,"vw":164.420082},{"c":163.11,"h":164.9599,"l":163.11,"n":170,"o":164.45,"t":"2025-07-31T04:00:00Z","v":9989,"vw":163.948789},{"c":161.6,"h":162,"l":161.0914,"n":242,"o":161.8846,"t":"2025-08-01T04:00:00Z","v":15247,"vw":161.559827},{"c":163.69,"h":163.69,"l":162.35,"n":323,"o":162.35,"t":"2025-08-04T04:00:00Z","v":131949,"vw":163.216886},{"c":162.64,"h":163.47,"l":162.5601,"n":246,"o":163.47,"t":"2025-08-05T04:00:00Z","v":25479,"vw":162.953614},{"c":163.38,"h":163.67,"l":162.84,"n":204,"o":163.02,"t":"2025-08-06T04:00:00Z","v":8796,"vw":163.430065},{"c":162.67,"h":163.6499,"l":162.2011,"n":257,"o":163.5,"t":"2025-08-07T04:00:00Z","v":50197,"vw":162.652122},{"c":163.69,"h":163.82,"l":163.04,"n":198,"o":163.04,"t":"2025-08-08T04:00:00Z","v":13049,"vw":163.679243},{"c":163.35,"h":163.77,"l":163.185,"n":223,"o":163.66,"t":"2025-08-11T04:00:00Z","v":13733,"vw":163.500373},{"c":164.82,"h":164.84,"l":163.55,"n":246,"o":163.55,"t":"2025-08-12T04:00:00Z","v":18693,"vw":164.518381},{"c":165.81,"h":165.81,"l":165.1201,"n":265,"o":165.255,"t":"2025-08-13T04:00:00Z","v":30620,"vw":165.403981},{"c":165.7,"h":165.78,"l":165.13,"n":229,"o":165.13,"t":"2025-08-14T04:00:00Z","v":14486,"vw":165.533956},{"c":165.68,"h":166.16,"l":165.68,"n":234,"o":165.868,"t":"2025-08-15T04:00:00Z","v":18306,"vw":165.922986},{"c":165.74,"h":165.921,"l":165.61,"n":211,"o":165.8294,"t":"2025-08-18T04:00:00Z","v":14702,"vw":165.755354},{"c":165.83,"h":166.4106,"l":165.55,"n":199,"o":166.0755,"t":"2025-08-19T04:00:00Z","v":11542,"vw":165.702027},{"c":165.98,"h":166.2799,"l":165.3792,"n":179,"o":166.19,"t":"2025-08-20T04:00:00Z","v":10860,"vw":165.797583},{"c":165.61,"h":165.92,"l":165.4852,"n":210,"o":165.5,"t":"2025-08-21T04:00:00Z","v":7036,"vw":165.648839},{"c":167.1887,"h":167.6,"l":167.155,"n":188,"o":167.2727,"t":"2025-08-22T04:00:00Z","v":12375,"vw":167.448446},{"c":166.32,"h":167.24,"l":166.32,"n":217,"o":167.21,"t":"2025-08-25T04:00:00Z","v":23722,"vw":166.523432},{"c":166.7159,"h":166.7159,"l":166.1371,"n":188,"o":166.4104,"t":"2025-08-26T04:00:00Z","v":13240,"vw":166.37417},{"c":167.2,"h":167.27,"l":166.53,"n":253,"o":166.53,"t":"2025-08-27T04:00:00Z","v":16707,"vw":167.109256},{"c":167.4137,"h":167.4137,"l":166.785,"n":256,"o":167.28,"t":"2025-08-28T04:00:00Z","v":39302,"vw":166.998958},{"c":167.16,"h":167.375,"l":166.83,"n":205,"o":167.375,"t":"2025-08-29T04:00:00Z","v":11085,"vw":167.057745},{"c":166.4578,"h":166.4578,"l":165.5,"n":231,"o":165.78,"t":"2025-09-02T04:00:00Z","v":13671,"vw":166.024491},{"c":166.93,"h":166.93,"l":166.15,"n":282,"o":166.6,"t":"2025-09-03T04:00:00Z","v":27375,"vw":166.710378},{"c":167.99,"h":167.99,"l":166.8119,"n":232,"o":167.37,"t":"2025-09-04T04:00:00Z","v":27131,"vw":167.553773},{"c":167.45,"h":168.4,"l":166.83,"n":273,"o":168.31,"t":"2025-09-05T04:00:00Z","v":35169,"vw":167.235706},{"c":167.6,"h":167.61,"l":167.0525,"n":298,"o":167.07,"t":"2025-09-08T04:00:00Z","v":19600,"vw":167.319717},{"c":168.14,"h":168.18,"l":167.5,"n":285,"o":167.51,"t":"2025-09-09T04:00:00Z","v":18333,"vw":167.933709},{"c":167.5771,"h":168.09,"l":167.1943,"n":234,"o":168.09,"t":"2025-09-10T04:00:00Z","v":10631,"vw":167.469276},{"c":169.395,"h":169.4385,"l":167.68,"n":164,"o":167.68,"t":"2025-09-11T04:00:00Z","v":177233,"vw":169.085955},{"c":168.62,"h":169.3099,"l":168.505,"n":1249,"o":168.9997,"t":"2025-09-12T04:00:00Z","v":302412,"vw":168.793071},{"c":168.72,"h":169.0991,"l":168.485,"n":322,"o":168.86,"t":"2025-09-15T04:00:00Z","v":21425,"vw":168.926777},{"c":168.53,"h":169.0486,"l":168.26,"n":334,"o":168.865,"t":"2025-09-16T04:00:00Z","v":13454,"vw":168.514982},{"c":169.07,"h":169.2036,"l":168.1562,"n":349,"o":169.07,"t":"2025-09-17T04:00:00Z","v":19905,"vw":169.011629},{"c":169.48,"h":170.12,"l":169.46,"n":297,"o":169.57,"t":"2025-09-18T04:00:00Z","v":33166,"vw":169.611582},{"c":170.0213,"h":170.09,"l":169.268,"n":208,"o":169.6,"t":"2025-09-19T04:00:00Z","v":13789,"vw":169.79114},{"c":170.32,"h":170.45,"l":169.51,"n":196,"o":169.51,"t":"2025-09-22T04:00:00Z","v":7739,"vw":170.180599},{"c":170.1038,"h":170.73,"l":169.87,"n":925,"o":170.17,"t":"2025-09-23T04:00:00Z","v":23223,"vw":170.130922},{"c":169.85,"h":170.36,"l":169.5819,"n":286,"o":170.36,"t":"2025-09-24T04:00:00Z","v":15231,"vw":169.856283},{"c":169.03,"h":169.45,"l":168.3916,"n":742,"o":169.45,"t":"2025-09-25T04:00:00Z","v":30522,"vw":168.906297},{"c":170.22,"h":170.22,"l":169.5359,"n":424,"o":169.811,"t":"2025-09-26T04:00:00Z","v":21732,"vw":170.015051},{"c":170.41,"h":170.6999,"l":170.1899,"n":217,"o":170.6999,"t":"2025-09-29T04:00:00Z","v":10104,"vw":170.366251},{"c":171.2,"h":171.2148,"l":170.16,"n":238,"o":170.3534,"t":"2025-09-30T04:00:00Z","v":13878,"vw":170.639321},{"c":171.63,"h":171.8,"l":170.86,"n":278,"o":171.1399,"t":"2025-10-01T04:00:00Z","v":38152,"vw":171.389805},{"c":171.5821,"h":171.7415,"l":171.0994,"n":200,"o":171.58,"t":"2025-10-02T04:00:00Z","v":11196,"vw":171.44003},{"c":172.0017,"h":172.8293,"l":171.7901,"n":188,"o":172.02,"t":"2025-10-03T04:00:00Z","v":11542,"vw":172.438215},{"c":172.18,"h":172.49,"l":171.9801,"n":192,"o":172.45,"t":"2025-10-06T04:00:00Z","v":14407,"vw":172.242487},{"c":171.88,"h":172.23,"l":171.54,"n":173,"o":172.23,"t":"2025-10-07T04:00:00Z","v":13446,"vw":171.883438},{"c":172.34,"h":172.575,"l":171.87,"n":210,"o":172.11,"t":"2025-10-08T04:00:00Z","v":12803,"vw":172.285548},{"c":171.56,"h":172.4999,"l":171.3289,"n":235,"o":172.4999,"t":"2025-10-09T04:00:00Z","v":12808,"vw":171.585804},{"c":168.39,"h":171.8,"l":168.39,"n":268,"o":171.8,"t":"2025-10-10T04:00:00Z","v":18505,"vw":169.818565},{"c":169.7887,"h":170.0716,"l":169.19,"n":167,"o":169.49,"t":"2025-10-13T04:00:00Z","v":9730,"vw":169.793273},{"c":170.445,"h":171.039,"l":168.465,"n":265,"o":168.6,"t":"2025-10-14T04:00:00Z","v":11025,"vw":170.465204},{"c":170.4861,"h":171.415,"l":170.1775,"n":181,"o":171.1,"t":"2025-10-15T04:00:00Z","v":10359,"vw":170.819383},{"c":169.132,"h":170.92,"l":168.7,"n":259,"o":170.92,"t":"2025-10-16T04:00:00Z","v":12232,"vw":169.566691},{"c":170.15,"h":170.425,"l":168.98,"n":221,"o":168.98,"t":"2025-10-17T04:00:00Z","v":14106,"vw":169.914521},{"c":171.88,"h":172,"l":171.47,"n":258,"o":171.5999,"t":"2025-10-20T04:00:00Z","v":12074,"vw":171.757629},{"c":172.137,"h":172.4281,"l":171.76,"n":343,"o":171.76,"t":"2025-10-21T04:00:00Z","v":37163,"vw":172.311926},{"c":171.53,"h":172.21,"l":171,"n":247,"o":171.8323,"t":"2025-10-22T04:00:00Z","v":13294,"vw":171.605013},{"c":171.93,"h":172.25,"l":171.43,"n":351,"o":171.6721,"t":"2025-10-23T04:00:00Z","v":30766,"vw":171.933792},{"c":172.7056,"h":173.08,"l":172.7056,"n":169,"o":173.08,"t":"2025-10-24T04:00:00Z","v":12761,"vw":172.920062},{"c":174.0713,"h":174.0713,"l":173.43,"n":216,"o":173.65,"t":"2025-10-27T04:00:00Z","v":12261,"vw":173.791094},{"c":173.48,"h":173.9149,"l":173.47,"n":330,"o":173.53,"t":"2025-10-28T04:00:00Z","v":30322,"vw":173.804244},{"c":172.21,"h":173.61,"l":171.8679,"n":282,"o":173.6,"t":"2025-10-29T04:00:00Z","v":12860,"vw":172.844871},{"c":171.82,"h":173.06,"l":171.76,"n":198,"o":171.94,"t":"2025-10-30T04:00:00Z","v":15097,"vw":172.325843},{"c":171.83,"h":172.3448,"l":171.3172,"n":224,"o":172.33,"t":"2025-10-31T04:00:00Z","v":18814,"vw":171.877598},{"c":171.5041,"h":172.14,"l":170.755,"n":256,"o":172.14,"t":"2025-11-03T05:00:00Z","v":11323,"vw":171.299602},{"c":170.64,"h":171.04,"l":170.28,"n":314,"o":170.28,"t":"2025-11-04T05:00:00Z","v":17490,"vw":170.746963},{"c":171.23,"h":171.8841,"l":170.923,"n":338,"o":170.923,"t":"2025-11-05T05:00:00Z","v":30072,"vw":171.233587},{"c":170.13,"h":171.2615,"l":169.8227,"n":256,"o":171.2615,"t":"2025-11-06T05:00:00Z","v":35217,"vw":170.473238},{"c":170.69,"h":170.69,"l":169.12,"n":381,"o":170.06,"t":"2025-11-07T05:00:00Z","v":46088,"vw":169.600075},{"c":172.26,"h":172.389,"l":171.07,"n":342,"o":171.39,"t":"2025-11-10T05:00:00Z","v":21100,"vw":171.97168},{"c":173.3545,"h":173.4838,"l":172.22,"n":375,"o":172.4799,"t":"2025-11-11T05:00:00Z","v":35704,"vw":172.976692},{"c":173.86,"h":174.098,"l":173.61,"n":324,"o":173.84,"t":"2025-11-12T05:00:00Z","v":34283,"vw":173.835198},{"c":172.29,"h":173.7455,"l":172.25,"n":244,"o":173.4,"t":"2025-11-13T05:00:00Z","v":12342,"vw":172.770491},{"c":171.97,"h":172.7865,"l":171.3157,"n":242,"o":171.545,"t":"2025-11-14T05:00:00Z","v":21219,"vw":171.887178},{"c":170.67,"h":172.4,"l":170.215,"n":319,"o":172,"t":"2025-11-17T05:00:00Z","v":17728,"vw":171.07758},{"c":170.23,"h":170.86,"l":169.3364,"n":246,"o":169.7,"t":"2025-11-18T05:00:00Z","v":22763,"vw":170.579847},{"c":170.2727,"h":171.03,"l":169.58,"n":219,"o":170.01,"t":"2025-11-19T05:00:00Z","v":20445,"vw":170.148805},{"c":168.35,"h":172.17,"l":168.35,"n":287,"o":172.0692,"t":"2025-11-20T05:00:00Z","v":11209,"vw":170.348235},{"c":170.55,"h":171.665,"l":169.0286,"n":257,"o":169.358,"t":"2025-11-21T05:00:00Z","v":11074,"vw":170.71146},{"c":171.7,"h":172.02,"l":171.02,"n":409,"o":171.46,"t":"2025-11-24T05:00:00Z","v":22661,"vw":171.681384},{"c":172.34,"h":172.6,"l":170.57,"n":490,"o":170.57,"t":"2025-11-25T05:00:00Z","v":37937,"vw":171.62534},{"c":173.24,"h":173.71,"l":172.8,"n":413,"o":172.84,"t":"2025-11-26T05:00:00Z","v":17110,"vw":173.371122},{"c":174,"h":174.09,"l":173.89,"n":65,"o":173.89,"t":"2025-11-28T05:00:00Z","v":3134,"vw":174.023874},{"c":172.9,"h":173.905,"l":172.83,"n":391,"o":173.22,"t":"2025-12-01T05:00:00Z","v":23760,"vw":173.497877},{"c":173.01,"h":173.55,"l":172.73,"n":379,"o":173.55,"t":"2025-12-02T05:00:00Z","v":36918,"vw":173.197566},{"c":173.76,"h":173.99,"l":173.08,"n":280,"o":173.08,"t":"2025-12-03T05:00:00Z","v":13364,"vw":173.740502},{"c":173.5923,"h":173.86,"l":173.385,"n":222,"o":173.7003,"t":"2025-12-04T05:00:00Z","v":11744,"vw":173.559131},{"c":173.82,"h":174.61,"l":173.82,"n":247,"o":174.02,"t":"2025-12-05T05:00:00Z","v":13016,"vw":174.063047},{"c":172.73,"h":173.377,"l":172.5617,"n":286,"o":173.377,"t":"2025-12-08T05:00:00Z","v":15569,"vw":172.839822},{"c":172.3,"h":173.1099,"l":172.29,"n":236,"o":172.69,"t":"2025-12-09T05:00:00Z","v":11072,"vw":172.770919},{"c":173.289,"h":173.6306,"l":171.98,"n":364,"o":172.25,"t":"2025-12-10T05:00:00Z","v":19488,"vw":172.804039},{"c":174.67,"h":174.763,"l":173.38,"n":285,"o":173.39,"t":"2025-12-11T05:00:00Z","v":16877,"vw":174.476757},{"c":174.21,"h":175.14,"l":173.79,"n":456,"o":175.01,"t":"2025-12-12T05:00:00Z","v":37492,"vw":174.23398},{"c":174.52,"h":174.8813,"l":173.91,"n":301,"o":174.8813,"t":"2025-12-15T05:00:00Z","v":20445,"vw":174.338751},{"c":173.35,"h":174.48,"l":172.8695,"n":266,"o":174.48,"t":"2025-12-16T05:00:00Z","v":49656,"vw":173.418305},{"c":172.5926,"h":173.91,"l":172.59,"n":314,"o":173.86,"t":"2025-12-17T05:00:00Z","v":15349,"vw":173.289081},{"c":173.16,"h":174.195,"l":173.0491,"n":610,"o":173.46,"t":"2025-12-18T05:00:00Z","v":36835,"vw":173.624622},{"c":173.97,"h":174.4099,"l":173.8,"n":587,"o":173.8,"t":"2025-12-19T05:00:00Z","v":42469,"vw":174.138448},{"c":175.03,"h":175.09,"l":174.5988,"n":284,"o":174.6581,"t":"2025-12-22T05:00:00Z","v":19958,"vw":174.965202},{"c":175.23,"h":175.31,"l":174.99,"n":288,"o":174.99,"t":"2025-12-23T05:00:00Z","v":21473,"vw":175.215121},{"c":175.9716,"h":176.01,"l":175.11,"n":104,"o":175.11,"t":"2025-12-24T05:00:00Z","v":3869,"vw":175.657215},{"c":175.99,"h":175.99,"l":175.6848,"n":156,"o":175.83,"t":"2025-12-26T05:00:00Z","v":5476,"vw":175.822032},{"c":175.67,"h":175.935,"l":175.475,"n":252,"o":175.935,"t":"2025-12-29T05:00:00Z","v":11558,"vw":175.69536},{"c":175.45,"h":175.72,"l":175.41,"n":258,"o":175.63,"t":"2025-12-30T05:00:00Z","v":30789,"vw":175.642185},{"c":174.185,"h":175.28,"l":174.185,"n":171,"o":175.28,"t":"2025-12-31T05:00:00Z","v":9137,"vw":174.847397},{"c":174.2,"h":174.52,"l":173.551,"n":403,"o":174.52,"t":"2026-01-02T05:00:00Z","v":27952,"vw":174.170406},{"c":175.44,"h":175.7536,"l":174.43,"n":513,"o":174.43,"t":"2026-01-05T05:00:00Z","v":39888,"vw":175.542729},{"c":176.9,"h":176.92,"l":175.8875,"n":362,"o":176.1012,"t":"2026-01-06T05:00:00Z","v":72505,"vw":176.755597},{"c":175.83,"h":177,"l":175.74,"n":300,"o":177,"t":"2026-01-07T05:00:00Z","v":10740,"vw":176.298052},{"c":176.53,"h":176.63,"l":175.68,"n":273,"o":175.68,"t":"2026-01-08T05:00:00Z","v":13259,"vw":176.535041},{"c":177.2639,"h":177.505,"l":176.95,"n":256,"o":177.1652,"t":"2026-01-09T05:00:00Z","v":11930,"vw":177.345409},{"c":177.37,"h":177.41,"l":176.3354,"n":273,"o":176.73,"t":"2026-01-12T05:00:00Z","v":13381,"vw":177.152508},{"c":176.6244,"h":176.7626,"l":176.3801,"n":193,"o":176.7626,"t":"2026-01-13T05:00:00Z","v":11433,"vw":176.605757},{"c":176.6,"h":176.66,"l":175.8347,"n":259,"o":175.93,"t":"2026-01-14T05:00:00Z","v":18656,"vw":176.153375},{"c":176.95,"h":177.51,"l":176.79,"n":238,"o":177.51,"t":"2026-01-15T05:00:00Z","v":15978,"vw":177.194218},{"c":176.73,"h":176.96,"l":176.42,"n":330,"o":176.42,"t":"2026-01-16T05:00:00Z","v":17108,"vw":176.755264},{"c":174.27,"h":175.6,"l":174.2349,"n":551,"o":174.8,"t":"2026-01-20T05:00:00Z","v":31634,"vw":175.067425},{"c":176.09,"h":176.6351,"l":174.76,"n":670,"o":174.76,"t":"2026-01-21T05:00:00Z","v":114007,"vw":175.340583},{"c":176.85,"h":177.21,"l":176.4701,"n":412,"o":176.71,"t":"2026-01-22T05:00:00Z","v":60117,"vw":176.723831},{"c":176.79,"h":176.889,"l":176.38,"n":443,"o":176.6,"t":"2026-01-23T05:00:00Z","v":20684,"vw":176.7261},{"c":177.82,"h":177.985,"l":177.14,"n":234,"o":177.14,"t":"2026-01-26T05:00:00Z","v":14283,"vw":177.785198},{"c":177.56,"h":177.65,"l":177.438,"n":237,"o":177.56,"t":"2026-01-27T05:00:00Z","v":14900,"vw":177.587827},{"c":177.43,"h":177.72,"l":177.25,"n":292,"o":177.63,"t":"2026-01-28T05:00:00Z","v":10595,"vw":177.443815},{"c":177.78,"h":177.78,"l":176.3649,"n":242,"o":177.705,"t":"2026-01-29T05:00:00Z","v":15949,"vw":177.244024},{"c":177.33,"h":177.4987,"l":176.412,"n":217,"o":177.1,"t":"2026-01-30T05:00:00Z","v":17455,"vw":176.796759},{"c":178.44,"h":178.65,"l":177.02,"n":334,"o":177.02,"t":"2026-02-02T05:00:00Z","v":16649,"vw":178.422578},{"c":177.67,"h":178.51,"l":176.9623,"n":254,"o":178.51,"t":"2026-02-03T05:00:00Z","v":57081,"vw":178.288313},{"c":178,"h":178.65,"l":177.6321,"n":296,"o":178.19,"t":"2026-02-04T05:00:00Z","v":15877,"vw":178.239485},{"c":176.8711,"h":177.8669,"l":176.65,"n":261,"o":177.3708,"t":"2026-02-05T05:00:00Z","v":20275,"vw":177.304132},{"c":179.83,"h":179.83,"l":178.16,"n":250,"o":178.16,"t":"2026-02-06T05:00:00Z","v":13057,"vw":179.069245},{"c":179.9,"h":180.07,"l":179.475,"n":358,"o":179.475,"t":"2026-02-09T05:00:00Z","v":33049,"vw":179.79964},{"c":179.5,"h":180.31,"l":179.43,"n":246,"o":180.06,"t":"2026-02-10T05:00:00Z","v":13797,"vw":179.806947},{"c":179.89,"h":180.04,"l":179.34,"n":241,"o":180.03,"t":"2026-02-11T05:00:00Z","v":19139,"vw":179.843355},{"c":177.56,"h":180.11,"l":177.55,"n":655,"o":179.99,"t":"2026-02-12T05:00:00Z","v":21285,"vw":178.462092},{"c":178.672,"h":179.509,"l":177.75,"n":198,"o":177.75,"t":"2026-02-13T05:00:00Z","v":9275,"vw":178.942162},{"c":178.48,"h":178.84,"l":177.65,"n":303,"o":177.88,"t":"2026-02-17T05:00:00Z","v":47273,"vw":178.11649},{"c":178.995,"h":179.3387,"l":178.6,"n":208,"o":178.75,"t":"2026-02-18T05:00:00Z","v":8212,"vw":178.990962},{"c":178.73,"h":178.86,"l":178.0018,"n":271,"o":178.72,"t":"2026-02-19T05:00:00Z","v":24407,"vw":178.511166},{"c":179.33,"h":179.39,"l":178.43,"n":636,"o":178.68,"t":"2026-02-20T05:00:00Z","v":26750,"vw":179.078615},{"c":177.8245,"h":179.24,"l":177.82,"n":403,"o":179.24,"t":"2026-02-23T05:00:00Z","v":50437,"vw":177.98022},{"c":179.08,"h":179.13,"l":178.13,"n":341,"o":178.13,"t":"2026-02-24T05:00:00Z","v":27699,"vw":178.981966},{"c":179.81,"h":179.95,"l":179.04,"n":294,"o":179.47,"t":"2026-02-25T05:00:00Z","v":21376,"vw":179.504162},{"c":179.93,"h":180.19,"l":179.069,"n":317,"o":180.19,"t":"2026-02-26T05:00:00Z","v":15142,"vw":179.829607},{"c":180.7109,"h":180.72,"l":178.99,"n":234,"o":178.99,"t":"2026-02-27T05:00:00Z","v":15039,"vw":180.016989},{"c":180.47,"h":181.0778,"l":180.0099,"n":698,"o":180.395,"t":"2026-03-02T05:00:00Z","v":14854,"vw":180.404274},{"c":178.96,"h":179.63,"l":177.06,"n":935,"o":177.93,"t":"2026-03-03T05:00:00Z","v":20468,"vw":179.077922},{"c":179.76,"h":180.02,"l":178.6367,"n":243,"o":178.6367,"t":"2026-03-04T05:00:00Z","v":12279,"vw":179.774464},{"c":178.2092,"h":179.35,"l":177.16,"n":465,"o":179.34,"t":"2026-03-05T05:00:00Z","v":143279,"vw":177.732948},{"c":176.79,"h":177.15,"l":176.1924,"n":414,"o":176.57,"t":"2026-03-06T05:00:00Z","v":20172,"vw":176.668551},{"c":177.4,"h":177.46,"l":174.7301,"n":351,"o":174.81,"t":"2026-03-09T04:00:00Z","v":17730,"vw":176.68232},{"c":176.5982,"h":178.075,"l":176.3199,"n":219,"o":177.22,"t":"2026-03-10T04:00:00Z","v":14787,"vw":177.282781},{"c":176.093,"h":176.355,"l":175.455,"n":245,"o":176.355,"t":"2026-03-11T04:00:00Z","v":10917,"vw":175.910399},{"c":174.2644,"h":175.475,"l":174.26,"n":339,"o":175.17,"t":"2026-03-12T04:00:00Z","v":14814,"vw":174.879163},{"c":173.863,"h":175.8054,"l":173.863,"n":205,"o":175.8054,"t":"2026-03-13T04:00:00Z","v":11384,"vw":174.281357},{"c":175.23,"h":175.585,"l":174.855,"n":242,"o":175.2585,"t":"2026-03-16T04:00:00Z","v":12233,"vw":175.235343},{"c":175.303,"h":176.345,"l":175.28,"n":252,"o":176.345,"t":"2026-03-17T04:00:00Z","v":53021,"vw":176.099677},{"c":172.8,"h":174.63,"l":172.74,"n":242,"o":174.63,"t":"2026-03-18T04:00:00Z","v":14456,"vw":173.439402},{"c":172.59,"h":172.745,"l":171.7499,"n":207,"o":172.35,"t":"2026-03-19T04:00:00Z","v":10544,"vw":172.427603},{"c":170.7,"h":172.47,"l":170.11,"n":245,"o":172.47,"t":"2026-03-20T04:00:00Z","v":15510,"vw":171.115689},{"c":172.08,"h":173.63,"l":171.965,"n":546,"o":172.81,"t":"2026-03-23T04:00:00Z","v":36968,"vw":172.657336},{"c":171.72,"h":172.635,"l":170.84,"n":335,"o":170.91,"t":"2026-03-24T04:00:00Z","v":21273,"vw":171.959823},{"c":172.4,"h":172.87,"l":171.925,"n":198,"o":172.155,"t":"2026-03-25T04:00:00Z","v":12664,"vw":172.388256},{"c":170.579,"h":172.4,"l":170.525,"n":232,"o":171.5223,"t":"2026-03-26T04:00:00Z","v":9604,"vw":171.239036},{"c":168.33,"h":170.005,"l":168.0401,"n":258,"o":169.83,"t":"2026-03-27T04:00:00Z","v":13190,"vw":169.042473},{"c":168.5,"h":169.87,"l":167.845,"n":359,"o":169.87,"t":"2026-03-30T04:00:00Z","v":201650,"vw":169.293512},{"c":171.64,"h":171.78,"l":169.55,"n":336,"o":170.48,"t":"2026-03-31T04:00:00Z","v":199263,"vw":171.078975},{"c":172.25,"h":172.9599,"l":172.19,"n":309,"o":172.39,"t":"2026-04-01T04:00:00Z","v":34713,"vw":172.513427},{"c":172.7905,"h":172.84,"l":171.5208,"n":298,"o":171.58,"t":"2026-04-02T04:00:00Z","v":13961,"vw":172.632324},{"c":173.3454,"h":173.3454,"l":172.65,"n":254,"o":172.65,"t":"2026-04-06T04:00:00Z","v":41423,"vw":173.265405},{"c":173.06,"h":173.2,"l":172.235,"n":454,"o":172.71,"t":"2026-04-07T04:00:00Z","v":91845,"vw":172.866},{"c":176.5101,"h":176.6,"l":175.65,"n":407,"o":176.27,"t":"2026-04-08T04:00:00Z","v":46938,"vw":176.067111},{"c":177.1269,"h":177.4156,"l":176.31,"n":216,"o":176.615,"t":"2026-04-09T04:00:00Z","v":15065,"vw":177.104757},{"c":175.77,"h":177.24,"l":175.67,"n":306,"o":177.24,"t":"2026-04-10T04:00:00Z","v":250531,"vw":176.503312},{"c":177.23,"h":177.23,"l":175.5214,"n":276,"o":175.82,"t":"2026-04-13T04:00:00Z","v":21834,"vw":176.395661},{"c":178.0232,"h":178.086,"l":177.61,"n":257,"o":177.61,"t":"2026-04-14T04:00:00Z","v":12720,"vw":177.914942},{"c":178.6263,"h":178.73,"l":177.68,"n":286,"o":177.68,"t":"2026-04-15T04:00:00Z","v":196162,"vw":178.40219},{"c":179.1246,"h":179.215,"l":178.66,"n":286,"o":178.71,"t":"2026-04-16T04:00:00Z","v":15283,"vw":178.948968},{"c":180.7,"h":180.789,"l":179.7724,"n":323,"o":179.78,"t":"2026-04-17T04:00:00Z","v":10845,"vw":180.553883},{"c":180.49,"h":181,"l":180.18,"n":218,"o":180.81,"t":"2026-04-20T04:00:00Z","v":18454,"vw":180.56449},{"c":179.53,"h":181.17,"l":179.24,"n":370,"o":181.17,"t":"2026-04-21T04:00:00Z","v":17520,"vw":179.992049},{"c":180.17,"h":180.17,"l":179.66,"n":221,"o":179.925,"t":"2026-04-22T04:00:00Z","v":9964,"vw":179.853383},{"c":180.2418,"h":180.54,"l":179.0725,"n":223,"o":180.24,"t":"2026-04-23T04:00:00Z","v":22845,"vw":180.292816},{"c":180.45,"h":180.55,"l":179.9332,"n":466,"o":180.55,"t":"2026-04-24T04:00:00Z","v":15716,"vw":180.146597},{"c":180.04,"h":180.65,"l":180.04,"n":219,"o":180.12,"t":"2026-04-27T04:00:00Z","v":18606,"vw":180.190243},{"c":179.9171,"h":180.1501,"l":179.665,"n":155,"o":180.04,"t":"2026-04-28T04:00:00Z","v":8121,"vw":179.941532},{"c":180.1072,"h":180.1072,"l":179.79,"n":141,"o":179.79,"t":"2026-04-29T04:00:00Z","v":7861,"vw":179.906766},{"c":182.0295,"h":182.13,"l":180.09,"n":335,"o":180.09,"t":"2026-04-30T04:00:00Z","v":25128,"vw":181.698267},{"c":181.868,"h":182.99,"l":181.86,"n":327,"o":182.56,"t":"2026-05-01T04:00:00Z","v":18547,"vw":182.406893},{"c":180.9506,"h":181.7653,"l":180.7301,"n":718,"o":181.165,"t":"2026-05-04T04:00:00Z","v":22755,"vw":181.040779},{"c":181.81,"h":182.22,"l":181.56,"n":251,"o":181.56,"t":"2026-05-05T04:00:00Z","v":17939,"vw":181.960186},{"c":182.7419,"h":182.81,"l":182.26,"n":261,"o":182.26,"t":"2026-05-06T04:00:00Z","v":14360,"vw":182.472307},{"c":182.1281,"h":183.27,"l":182,"n":292,"o":183.27,"t":"2026-05-07T04:00:00Z","v":19039,"vw":182.309195},{"c":182.4136,"h":182.74,"l":182.28,"n":274,"o":182.54,"t":"2026-05-08T04:00:00Z","v":10667,"vw":182.4547},{"c":182.42,"h":182.63,"l":182.0501,"n":226,"o":182.48,"t":"2026-05-11T04:00:00Z","v":11996,"vw":182.367802},{"c":183.0339,"h":183.04,"l":181.9199,"n":234,"o":181.9199,"t":"2026-05-12T04:00:00Z","v":10322,"vw":182.445721},{"c":183.403,"h":183.59,"l":182.5,"n":200,"o":182.87,"t":"2026-05-13T04:00:00Z","v":12570,"vw":183.037126},{"c":184.5689,"h":184.83,"l":183.8597,"n":187,"o":183.99,"t":"2026-05-14T04:00:00Z","v":16035,"vw":184.501684},{"c":183.3136,"h":184.225,"l":183.31,"n":174,"o":184.1506,"t":"2026-05-15T04:00:00Z","v":10824,"vw":183.710758},{"c":184.39,"h":184.42,"l":183.58,"n":192,"o":183.7199,"t":"2026-05-18T04:00:00Z","v":10467,"vw":183.892457},{"c":183.7383,"h":184.5626,"l":183.7383,"n":196,"o":183.785,"t":"2026-05-19T04:00:00Z","v":11048,"vw":184.154465},{"c":184.645,"h":184.76,"l":183.81,"n":172,"o":183.81,"t":"2026-05-20T04:00:00Z","v":6342,"vw":184.583527},{"c":184.9,"h":184.9987,"l":184.0201,"n":210,"o":184.0201,"t":"2026-05-21T04:00:00Z","v":15288,"vw":184.543984},{"c":186.39,"h":186.61,"l":185.97,"n":513,"o":186.35,"t":"2026-05-22T04:00:00Z","v":20073,"vw":186.360786},{"c":186.56,"h":186.78,"l":186.4,"n":275,"o":186.71,"t":"2026-05-26T04:00:00Z","v":18484,"vw":186.52797},{"c":186.235,"h":186.82,"l":186.195,"n":240,"o":186.26,"t":"2026-05-27T04:00:00Z","v":14543,"vw":186.274747},{"c":186.7379,"h":186.96,"l":185.96,"n":198,"o":185.96,"t":"2026-05-28T04:00:00Z","v":18193,"vw":186.7146},{"c":186.531,"h":187.29,"l":186.53,"n":211,"o":187.29,"t":"2026-05-29T04:00:00Z","v":12959,"vw":186.68266},{"c":185.6987,"h":185.99,"l":185.017,"n":214,"o":185.16,"t":"2026-06-01T04:00:00Z","v":8506,"vw":185.439274},{"c":185.5961,"h":185.69,"l":184.58,"n":192,"o":184.58,"t":"2026-06-02T04:00:00Z","v":11701,"vw":185.347185},{"c":184.7901,"h":185.2351,"l":184.7901,"n":198,"o":185.092,"t":"2026-06-03T04:00:00Z","v":7069,"vw":184.990042},{"c":186.32,"h":186.32,"l":186.0005,"n":290,"o":186.035,"t":"2026-06-04T04:00:00Z","v":14945,"vw":186.22073},{"c":183.9619,"h":186.27,"l":183.64,"n":184,"o":186.01,"t":"2026-06-05T04:00:00Z","v":15399,"vw":185.163222},{"c":183.647,"h":185.01,"l":183.647,"n":235,"o":185.01,"t":"2026-06-08T04:00:00Z","v":11394,"vw":184.507947},{"c":184.0403,"h":184.905,"l":182.32,"n":241,"o":184.7,"t":"2026-06-09T04:00:00Z","v":9838,"vw":183.461378},{"c":182.8558,"h":184.83,"l":182.72,"n":264,"o":184.83,"t":"2026-06-10T04:00:00Z","v":14013,"vw":183.403598},{"c":184.5709,"h":185.28,"l":183.09,"n":331,"o":183.35,"t":"2026-06-11T04:00:00Z","v":60658,"vw":183.444302},{"c":185.3514,"h":185.66,"l":184,"n":343,"o":184.0643,"t":"2026-06-12T04:00:00Z","v":13698,"vw":185.137354},{"c":186.7326,"h":187.41,"l":185.93,"n":241,"o":185.93,"t":"2026-06-15T04:00:00Z","v":13969,"vw":187.086728},{"c":186.4651,"h":187.57,"l":186.23,"n":242,"o":186.85,"t":"2026-06-16T04:00:00Z","v":8191,"vw":186.633355},{"c":183.7,"h":186.47,"l":183.5401,"n":552,"o":186.14,"t":"2026-06-17T04:00:00Z","v":21850,"vw":184.984062},{"c":183.85,"h":184.99,"l":183.72,"n":240,"o":184.99,"t":"2026-06-18T04:00:00Z","v":11285,"vw":184.052302},{"c":183.73,"h":184.75,"l":183.32,"n":242,"o":184.28,"t":"2026-06-22T04:00:00Z","v":7940,"vw":183.72493},{"c":183.3014,"h":183.74,"l":182.16,"n":191,"o":182.22,"t":"2026-06-23T04:00:00Z","v":12170,"vw":183.225661},{"c":183.3686,"h":184.365,"l":183.27,"n":206,"o":183.64,"t":"2026-06-24T04:00:00Z","v":13457,"vw":183.956603},{"c":183.57,"h":184.905,"l":183.55,"n":179,"o":184.6199,"t":"2026-06-25T04:00:00Z","v":9182,"vw":184.08323},{"c":184.49,"h":185.27,"l":184.22,"n":305,"o":184.22,"t":"2026-06-26T04:00:00Z","v":20865,"vw":184.801175},{"c":186.0875,"h":186.15,"l":185.75,"n":211,"o":185.75,"t":"2026-06-29T04:00:00Z","v":19068,"vw":185.879129},{"c":186.8617,"h":187.11,"l":186.08,"n":171,"o":186.08,"t":"2026-06-30T04:00:00Z","v":11180,"vw":186.633999},{"c":187.3101,"h":188.099,"l":186.62,"n":220,"o":186.68,"t":"2026-07-01T04:00:00Z","v":15888,"vw":187.379721},{"c":188.5256,"h":188.6335,"l":187.39,"n":213,"o":188,"t":"2026-07-02T04:00:00Z","v":19985,"vw":187.75272},{"c":188.74,"h":188.918,"l":188.16,"n":285,"o":188.47,"t":"2026-07-06T04:00:00Z","v":14090,"vw":188.528017},{"c":188.88,"h":189.53,"l":188.781,"n":218,"o":189.5,"t":"2026-07-07T04:00:00Z","v":13072,"vw":189.140566},{"c":187.47,"h":188.0454,"l":187.3501,"n":609,"o":187.73,"t":"2026-07-08T04:00:00Z","v":135809,"vw":187.755601},{"c":188.2659,"h":188.27,"l":187.465,"n":235,"o":187.79,"t":"2026-07-09T04:00:00Z","v":41673,"vw":188.140879},{"c":189.0022,"h":189.05,"l":188.429,"n":268,"o":188.77,"t":"2026-07-10T04:00:00Z","v":26647,"vw":188.665368},{"c":188.9157,"h":189.14,"l":188.78,"n":173,"o":189.05,"t":"2026-07-13T04:00:00Z","v":13384,"vw":188.920345},{"c":188.249,"h":188.8,"l":188.11,"n":158,"o":188.8,"t":"2026-07-14T04:00:00Z","v":12087,"vw":188.292677},{"c":187.9141,"h":188.4942,"l":187.7647,"n":234,"o":188.3551,"t":"2026-07-15T04:00:00Z","v":67425,"vw":187.922443},{"c":189.17,"h":189.2,"l":188.5151,"n":231,"o":188.56,"t":"2026-07-16T04:00:00Z","v":32597,"vw":188.88843},{"c":187.6726,"h":188.69,"l":187.35,"n":192,"o":188.69,"t":"2026-07-17T04:00:00Z","v":12853,"vw":188.098187},{"c":186.9319,"h":187.7851,"l":186.93,"n":184,"o":187.48,"t":"2026-07-20T04:00:00Z","v":7888,"vw":187.355748},{"c":187.5036,"h":187.78,"l":187.0899,"n":243,"o":187.78,"t":"2026-07-21T04:00:00Z","v":9876,"vw":187.520706},{"c":187.01,"h":187.84,"l":186.85,"n":156,"o":187.84,"t":"2026-07-22T04:00:00Z","v":16261,"vw":187.02019},{"c":186.07,"h":186.129,"l":185.64,"n":181,"o":186.0088,"t":"2026-07-23T04:00:00Z","v":8256,"vw":185.886876},{"c":187.2025,"h":187.83,"l":186.72,"n":256,"o":186.72,"t":"2026-07-24T04:00:00Z","v":4760,"vw":187.24953},{"c":188.2815,"h":188.73,"l":187.96,"n":293,"o":187.96,"t":"2026-07-27T04:00:00Z","v":9646,"vw":188.248682},{"c":189.87,"h":190.38,"l":189.39,"n":261,"o":189.39,"t":"2026-07-28T04:00:00Z","v":18982,"vw":190.137011},{"c":188.3,"h":190.46,"l":188.3,"n":330,"o":189.62,"t":"2026-07-29T04:00:00Z","v":56072,"vw":189.465141},{"c":188.76,"h":188.76,"l":187.16,"n":209,"o":188.16,"t":"2026-07-30T04:00:00Z","v":15981,"vw":187.611188},{"c":189.38,"h":189.68,"l":188.02,"n":235,"o":188.02,"t":"2026-07-31T04:00:00Z","v":9821,"vw":189.274963},{"c":190.96,"h":191.02,"l":190.34,"n":249,"o":190.34,"t":"2026-08-03T04:00:00Z","v":10283,"vw":190.711437},{"c":193.63,"h":193.84,"l":191.8201,"n":268,"o":191.8201,"t":"2026-08-04T04:00:00Z","v":21080,"vw":193.564751},{"c":193.672,"h":194.48,"l":193.2647,"n":240,"o":194.48,"t":"2026-08-05T04:00:00Z","v":7031,"vw":193.645364},{"c":193.5385,"h":193.6536,"l":193.0049,"n":273,"o":193.58,"t":"2026-08-06T04:00:00Z","v":11521,"vw":193.366439},{"c":194.51,"h":194.59,"l":194.07,"n":290,"o":194.07,"t":"2026-08-07T04:00:00Z","v":9317,"vw":194.368556},{"c":194.9997,"h":195.34,"l":194.56,"n":244,"o":194.56,"t":"2026-08-10T04:00:00Z","v":9819,"vw":195.114127},{"c":194.7561,"h":195.5,"l":194.745,"n":228,"o":195.495,"t":"2026-08-11T04:00:00Z","v":11862,"vw":195.171061},{"c":194.9178,"h":195.205,"l":194.75,"n":242,"o":194.8594,"t":"2026-08-12T04:00:00Z","v":11258,"vw":194.989099},{"c":196.13,"h":196.2,"l":195.32,"n":218,"o":196.0099,"t":"2026-08-13T04:00:00Z","v":13756,"vw":195.830901},{"c":195.56,"h":195.9899,"l":195.5,"n":316,"o":195.69,"t":"2026-08-14T04:00:00Z","v":21736,"vw":195.629217},{"c":194.36,"h":195.2452,"l":194.36,"n":264,"o":195.04,"t":"2026-08-17T04:00:00Z","v":9001,"vw":194.701303},{"c":194.33,"h":194.79,"l":194.28,"n":226,"o":194.28,"t":"2026-08-18T04:00:00Z","v":13479,"vw":194.584797},{"c":195.2292,"h":196.4499,"l":195.2292,"n":184,"o":195.774,"t":"2026-08-19T04:00:00Z","v":7888,"vw":195.762019},{"c":193.4997,"h":194.98,"l":193.49,"n":228,"o":194.97,"t":"2026-08-20T04:00:00Z","v":13458,"vw":194.132659},{"c":194.73,"h":195.035,"l":193.78,"n":224,"o":193.78,"t":"2026-08-21T04:00:00Z","v":37608,"vw":194.595597},{"c":195.2707,"h":195.3,"l":194.7422,"n":223,"o":195.03,"t":"2026-08-24T04:00:00Z","v":13451,"vw":194.983472},{"c":195.35,"h":195.5,"l":195.12,"n":195,"o":195.5,"t":"2026-08-25T04:00:00Z","v":10690,"vw":195.269849},{"c":195.32,"h":195.7299,"l":195.05,"n":175,"o":195.05,"t":"2026-08-26T04:00:00Z","v":11134,"vw":195.326599},{"c":195.5451,"h":195.8888,"l":195.07,"n":175,"o":195.07,"t":"2026-08-27T04:00:00Z","v":5363,"vw":195.608714},{"c":195.36,"h":196.295,"l":195.0647,"n":210,"o":195.775,"t":"2026-08-28T04:00:00Z","v":9421,"vw":195.643205},{"c":194.5704,"h":194.71,"l":194.14,"n":192,"o":194.345,"t":"2026-08-31T04:00:00Z","v":6471,"vw":194.518422},{"c":193.4443,"h":194.62,"l":193.4443,"n":161,"o":194.62,"t":"2026-09-01T04:00:00Z","v":10505,"vw":193.689732},{"c":193.96,"h":194.3743,"l":193.905,"n":230,"o":194.1499,"t":"2026-09-02T04:00:00Z","v":15400,"vw":194.108332},{"c":195.7183,"h":195.9497,"l":194.8,"n":160,"o":195.01,"t":"2026-09-03T04:00:00Z","v":8231,"vw":195.770148},{"c":194.4094,"h":194.94,"l":194.4094,"n":159,"o":194.74,"t":"2026-09-04T04:00:00Z","v":43242,"vw":194.736346},{"c":192.55,"h":193.64,"l":192.55,"n":231,"o":193.64,"t":"2026-09-08T04:00:00Z","v":5512,"vw":192.952964},{"c":191.7483,"h":192.62,"l":191.6281,"n":214,"o":192.62,"t":"2026-09-09T04:00:00Z","v":6850,"vw":191.998343},{"c":190.8671,"h":191.3102,"l":190.8,"n":165,"o":191.25,"t":"2026-09-10T04:00:00Z","v":6297,"vw":191.017882},{"c":192.34,"h":192.6478,"l":192.105,"n":172,"o":192.5099,"t":"2026-09-11T04:00:00Z","v":5997,"vw":192.401709},{"c":192.781,"h":193.08,"l":192.45,"n":183,"o":192.73,"t":"2026-09-14T04:00:00Z","v":6227,"vw":192.899431},{"c":191.7159,"h":192.82,"l":191.65,"n":197,"o":192.82,"t":"2026-09-15T04:00:00Z","v":9133,"vw":191.947736},{"c":190.4353,"h":192.01,"l":189.61,"n":257,"o":191.855,"t":"2026-09-16T04:00:00Z","v":17876,"vw":191.429395},{"c":191.34,"h":192.44,"l":190.9,"n":193,"o":192.44,"t":"2026-09-17T04:00:00Z","v":9624,"vw":191.35403},{"c":190.9358,"h":191.32,"l":190.4608,"n":192,"o":191.32,"t":"2026-09-18T04:00:00Z","v":6694,"vw":190.766465},{"c":192.9821,"h":193.22,"l":191.61,"n":218,"o":191.65,"t":"2026-09-21T04:00:00Z","v":10470,"vw":192.558673},{"c":192.5888,"h":193.25,"l":192.34,"n":233,"o":193.25,"t":"2026-09-22T04:00:00Z","v":16765,"vw":192.586936},{"c":191.69,"h":192.42,"l":191.4901,"n":266,"o":192.33,"t":"2026-09-23T04:00:00Z","v":10784,"vw":191.998927},{"c":191.56,"h":192.18,"l":191.25,"n":274,"o":191.25,"t":"2026-09-24T04:00:00Z","v":10700,"vw":191.728079},{"c":192.25,"h":192.41,"l":191.475,"n":254,"o":191.7201,"t":"2026-09-25T04:00:00Z","v":10342,"vw":191.906252},{"c":191.1138,"h":191.9,"l":190.95,"n":252,"o":191.4,"t":"2026-09-28T04:00:00Z","v":13495,"vw":191.358856},{"c":191.02,"h":191.18,"l":190.2931,"n":289,"o":191.18,"t":"2026-09-29T04:00:00Z","v":12727,"vw":190.952089},{"c":190.11,"h":191.66,"l":190.11,"n":177,"o":191.1801,"t":"2026-09-30T04:00:00Z","v":10381,"vw":191.109452},{"c":190.8232,"h":191.1,"l":189.95,"n":214,"o":190.11,"t":"2026-10-01T04:00:00Z","v":11974,"vw":190.439042},{"c":191.5072,"h":191.9222,"l":191.11,"n":237,"o":191.9222,"t":"2026-10-02T04:00:00Z","v":14388,"vw":191.406907},{"c":192.6394,"h":192.935,"l":192.11,"n":329,"o":192.11,"t":"2026-10-05T04:00:00Z","v":10187,"vw":192.447113},{"c":193.8715,"h":194.18,"l":193.43,"n":222,"o":193.43,"t":"2026-10-06T04:00:00Z","v":18371,"vw":193.741183},{"c":193.333,"h":193.7249,"l":193.1507,"n":237,"o":193.26,"t":"2026-10-07T04:00:00Z","v":14388,"vw":193.36863},{"c":193.9649,"h":194.07,"l":193.021,"n":227,"o":193.4997,"t":"2026-10-08T04:00:00Z","v":11700,"vw":193.664244},{"c":194.96,"h":195.1399,"l":194.255,"n":241,"o":194.51,"t":"2026-10-09T04:00:00Z","v":21656,"vw":194.933857},{"c":195.5888,"h":195.67,"l":195.44,"n":180,"o":195.65,"t":"2026-10-12T04:00:00Z","v":10846,"vw":195.56762},{"c":195.35,"h":195.62,"l":195.12,"n":199,"o":195.44,"t":"2026-10-13T04:00:00Z","v":19200,"vw":195.414199},{"c":194.8122,"h":195.19,"l":194.48,"n":238,"o":195.19,"t":"2026-10-14T04:00:00Z","v":11297,"vw":194.602392},{"c":196.3272,"h":196.4548,"l":195.18,"n":213,"o":195.18,"t":"2026-10-15T04:00:00Z","v":13292,"vw":195.871706},{"c":195.3383,"h":197.23,"l":194.87,"n":254,"o":197.23,"t":"2026-10-16T04:00:00Z","v":13575,"vw":195.81247},{"c":195.3788,"h":195.75,"l":195.3788,"n":449,"o":195.5885,"t":"2026-10-19T04:00:00Z","v":22047,"vw":195.586494},{"c":196.51,"h":196.801,"l":195.83,"n":318,"o":195.83,"t":"2026-10-20T04:00:00Z","v":24163,"vw":196.523369},{"c":196.9687,"h":197.17,"l":196.09,"n":343,"o":196.09,"t":"2026-10-21T04:00:00Z","v":25165,"vw":196.945882},{"c":197.45,"h":197.45,"l":196.0602,"n":231,"o":196.7742,"t":"2026-10-22T04:00:00Z","v":19440,"vw":197.005822}],"volatilityBars":[{"c":191.65,"h":191.65,"l":191.65,"n":6,"o":191.65,"t":"2026-09-21T13:30:00Z","v":107,"vw":191.65},{"c":191.715,"h":191.715,"l":191.61,"n":4,"o":191.61,"t":"2026-09-21T13:45:00Z","v":1006,"vw":191.6625},{"c":191.88,"h":191.96,"l":191.78,"n":6,"o":191.87,"t":"2026-09-21T14:00:00Z","v":463,"vw":191.872445},{"c":192.02,"h":192.02,"l":192.02,"n":7,"o":192.02,"t":"2026-09-21T14:15:00Z","v":302,"vw":192.02},{"c":192.16,"h":192.16,"l":192.16,"n":4,"o":192.16,"t":"2026-09-21T14:30:00Z","v":1724,"vw":192.16},{"c":192.31,"h":192.31,"l":192.31,"n":1,"o":192.31,"t":"2026-09-21T15:15:00Z","v":100,"vw":192.31},{"c":192.51,"h":192.51,"l":192.51,"n":2,"o":192.51,"t":"2026-09-21T16:00:00Z","v":600,"vw":192.51},{"c":192.7401,"h":192.7722,"l":192.7401,"n":3,"o":192.7722,"t":"2026-09-21T17:00:00Z","v":313,"vw":192.750388},{"c":193.019,"h":193.019,"l":192.975,"n":3,"o":192.975,"t":"2026-09-21T18:00:00Z","v":938,"vw":193.000284},{"c":193.145,"h":193.145,"l":193.145,"n":1,"o":193.145,"t":"2026-09-21T18:30:00Z","v":111,"vw":193.145},{"c":193.1901,"h":193.1901,"l":193.1901,"n":1,"o":193.1901,"t":"2026-09-21T19:00:00Z","v":618,"vw":193.1901},{"c":193.2,"h":193.2,"l":193.1401,"n":14,"o":193.1401,"t":"2026-09-21T19:30:00Z","v":1588,"vw":193.171282},{"c":193.22,"h":193.22,"l":193.22,"n":3,"o":193.22,"t":"2026-09-21T19:45:00Z","v":389,"vw":193.22},{"c":193.25,"h":193.25,"l":193.25,"n":6,"o":193.25,"t":"2026-09-22T13:30:00Z","v":118,"vw":193.25},{"c":192.6,"h":192.6,"l":192.54,"n":2,"o":192.54,"t":"2026-09-22T14:30:00Z","v":7365,"vw":192.540815},{"c":192.5751,"h":192.5751,"l":192.4792,"n":6,"o":192.4792,"t":"2026-09-22T14:45:00Z","v":1138,"vw":192.523991},{"c":192.53,"h":192.6,"l":192.53,"n":9,"o":192.59,"t":"2026-09-22T15:00:00Z","v":1460,"vw":192.592448},{"c":192.67,"h":192.67,"l":192.67,"n":2,"o":192.67,"t":"2026-09-22T15:15:00Z","v":120,"vw":192.67},{"c":192.34,"h":192.34,"l":192.34,"n":1,"o":192.34,"t":"2026-09-22T15:30:00Z","v":100,"vw":192.34},{"c":192.385,"h":192.385,"l":192.385,"n":1,"o":192.385,"t":"2026-09-22T15:45:00Z","v":259,"vw":192.385},{"c":192.61,"h":192.66,"l":192.61,"n":18,"o":192.62,"t":"2026-09-22T17:15:00Z","v":1494,"vw":192.626429},{"c":192.61,"h":192.61,"l":192.61,"n":2,"o":192.61,"t":"2026-09-22T18:30:00Z","v":106,"vw":192.61},{"c":192.68,"h":192.68,"l":192.68,"n":1,"o":192.68,"t":"2026-09-22T18:45:00Z","v":151,"vw":192.68},{"c":192.5606,"h":192.5606,"l":192.5606,"n":1,"o":192.5606,"t":"2026-09-22T19:00:00Z","v":145,"vw":192.5606},{"c":192.76,"h":192.76,"l":192.68,"n":8,"o":192.7397,"t":"2026-09-22T19:15:00Z","v":1753,"vw":192.708403},{"c":192.8399,"h":192.8399,"l":192.7001,"n":7,"o":192.7001,"t":"2026-09-22T19:30:00Z","v":695,"vw":192.785326},{"c":192.33,"h":192.33,"l":192.33,"n":6,"o":192.33,"t":"2026-09-23T13:30:00Z","v":917,"vw":192.33},{"c":192.2724,"h":192.2724,"l":192.2724,"n":1,"o":192.2724,"t":"2026-09-23T13:45:00Z","v":327,"vw":192.2724},{"c":192.22,"h":192.22,"l":192.22,"n":1,"o":192.22,"t":"2026-09-23T14:15:00Z","v":163,"vw":192.22},{"c":192.32,"h":192.42,"l":192.26,"n":10,"o":192.26,"t":"2026-09-23T14:30:00Z","v":871,"vw":192.317436},{"c":192.265,"h":192.265,"l":192.265,"n":3,"o":192.265,"t":"2026-09-23T14:45:00Z","v":150,"vw":192.265},{"c":191.9106,"h":191.9358,"l":191.91,"n":6,"o":191.9358,"t":"2026-09-23T16:15:00Z","v":762,"vw":191.919167},{"c":192.08,"h":192.08,"l":192.03,"n":5,"o":192.03,"t":"2026-09-23T16:30:00Z","v":906,"vw":192.04156},{"c":191.715,"h":191.715,"l":191.6153,"n":6,"o":191.6153,"t":"2026-09-23T17:00:00Z","v":610,"vw":191.680823},{"c":192.0211,"h":192.0211,"l":192.0211,"n":1,"o":192.0211,"t":"2026-09-23T18:00:00Z","v":270,"vw":192.0211},{"c":191.91,"h":191.99,"l":191.91,"n":4,"o":191.99,"t":"2026-09-23T18:15:00Z","v":1015,"vw":191.930747},{"c":191.855,"h":191.855,"l":191.855,"n":4,"o":191.855,"t":"2026-09-23T19:00:00Z","v":294,"vw":191.855},{"c":191.73,"h":191.81,"l":191.73,"n":2,"o":191.81,"t":"2026-09-23T19:15:00Z","v":418,"vw":191.750096},{"c":191.795,"h":191.795,"l":191.795,"n":5,"o":191.795,"t":"2026-09-23T19:30:00Z","v":387,"vw":191.795},{"c":191.69,"h":191.86,"l":191.4901,"n":19,"o":191.78,"t":"2026-09-23T19:45:00Z","v":905,"vw":191.712486},{"c":191.25,"h":191.25,"l":191.25,"n":6,"o":191.25,"t":"2026-09-24T13:30:00Z","v":322,"vw":191.25},{"c":192.18,"h":192.18,"l":192.1026,"n":2,"o":192.1026,"t":"2026-09-24T14:00:00Z","v":269,"vw":192.132524},{"c":191.925,"h":191.925,"l":191.925,"n":2,"o":191.925,"t":"2026-09-24T14:15:00Z","v":248,"vw":191.925},{"c":191.49,"h":191.49,"l":191.49,"n":1,"o":191.49,"t":"2026-09-24T15:45:00Z","v":122,"vw":191.49},{"c":191.835,"h":191.835,"l":191.835,"n":1,"o":191.835,"t":"2026-09-24T17:00:00Z","v":240,"vw":191.835},{"c":191.8927,"h":191.8927,"l":191.8927,"n":1,"o":191.8927,"t":"2026-09-24T17:15:00Z","v":513,"vw":191.8927},{"c":191.525,"h":191.525,"l":191.525,"n":2,"o":191.525,"t":"2026-09-24T17:45:00Z","v":152,"vw":191.525},{"c":191.695,"h":191.695,"l":191.64,"n":4,"o":191.67,"t":"2026-09-24T18:15:00Z","v":554,"vw":191.674405},{"c":191.745,"h":191.745,"l":191.745,"n":2,"o":191.745,"t":"2026-09-24T18:30:00Z","v":606,"vw":191.745},{"c":191.67,"h":191.67,"l":191.67,"n":1,"o":191.67,"t":"2026-09-24T19:00:00Z","v":114,"vw":191.67},{"c":191.79,"h":191.79,"l":191.765,"n":6,"o":191.765,"t":"2026-09-24T19:15:00Z","v":355,"vw":191.779245},{"c":191.765,"h":191.8092,"l":191.72,"n":20,"o":191.725,"t":"2026-09-24T19:30:00Z","v":3155,"vw":191.746949},{"c":191.57,"h":191.7,"l":191.57,"n":20,"o":191.7,"t":"2026-09-24T19:45:00Z","v":1162,"vw":191.641938},{"c":191.56,"h":191.56,"l":191.56,"n":3,"o":191.56,"t":"2026-09-24T20:00:00Z","v":106,"vw":191.56},{"c":191.7201,"h":191.7201,"l":191.7201,"n":1,"o":191.7201,"t":"2026-09-25T13:45:00Z","v":105,"vw":191.7201},{"c":191.555,"h":191.555,"l":191.475,"n":3,"o":191.475,"t":"2026-09-25T14:15:00Z","v":260,"vw":191.505888},{"c":191.61,"h":191.61,"l":191.61,"n":3,"o":191.61,"t":"2026-09-25T14:30:00Z","v":227,"vw":191.61},{"c":191.69,"h":191.69,"l":191.52,"n":10,"o":191.6499,"t":"2026-09-25T14:45:00Z","v":952,"vw":191.641449},{"c":191.6339,"h":191.68,"l":191.6339,"n":9,"o":191.65,"t":"2026-09-25T15:00:00Z","v":1613,"vw":191.648242},{"c":191.65,"h":191.65,"l":191.65,"n":1,"o":191.65,"t":"2026-09-25T15:15:00Z","v":100,"vw":191.65},{"c":191.61,"h":191.85,"l":191.61,"n":6,"o":191.85,"t":"2026-09-25T15:30:00Z","v":527,"vw":191.76},{"c":192.1026,"h":192.1026,"l":191.985,"n":7,"o":191.99,"t":"2026-09-25T16:15:00Z","v":409,"vw":192.028799},{"c":192.08,"h":192.12,"l":192.0299,"n":7,"o":192.0299,"t":"2026-09-25T17:00:00Z","v":1114,"vw":192.083378},{"c":191.975,"h":191.975,"l":191.975,"n":2,"o":191.975,"t":"2026-09-25T17:30:00Z","v":347,"vw":191.975},{"c":192.091,"h":192.14,"l":192.091,"n":3,"o":192.14,"t":"2026-09-25T18:15:00Z","v":264,"vw":192.1155},{"c":192.071,"h":192.12,"l":192.071,"n":3,"o":192.12,"t":"2026-09-25T18:45:00Z","v":303,"vw":192.0955},{"c":192.1701,"h":192.1701,"l":192.1701,"n":2,"o":192.1701,"t":"2026-09-25T19:00:00Z","v":324,"vw":192.1701},{"c":192.25,"h":192.41,"l":192.25,"n":16,"o":192.34,"t":"2026-09-25T19:45:00Z","v":1212,"vw":192.333557},{"c":191.4,"h":191.4,"l":191.4,"n":5,"o":191.4,"t":"2026-09-28T13:30:00Z","v":148,"vw":191.4},{"c":191.52,"h":191.52,"l":191.52,"n":2,"o":191.52,"t":"2026-09-28T14:00:00Z","v":200,"vw":191.52},{"c":191.01,"h":191.05,"l":190.995,"n":7,"o":190.995,"t":"2026-09-28T15:15:00Z","v":670,"vw":191.012216},{"c":191,"h":191.09,"l":191,"n":4,"o":191.065,"t":"2026-09-28T15:30:00Z","v":1514,"vw":191.076881},{"c":191.035,"h":191.09,"l":191.015,"n":5,"o":191.0799,"t":"2026-09-28T15:45:00Z","v":1598,"vw":191.061615},{"c":191.04,"h":191.04,"l":190.95,"n":2,"o":190.95,"t":"2026-09-28T16:00:00Z","v":200,"vw":190.995},{"c":191.6592,"h":191.6592,"l":191.6592,"n":2,"o":191.6592,"t":"2026-09-28T16:30:00Z","v":122,"vw":191.6592},{"c":191.29,"h":191.29,"l":191.29,"n":1,"o":191.29,"t":"2026-09-28T16:45:00Z","v":100,"vw":191.29},{"c":191.89,"h":191.9,"l":191.77,"n":19,"o":191.77,"t":"2026-09-28T17:00:00Z","v":2905,"vw":191.816786},{"c":191.41,"h":191.41,"l":191.41,"n":1,"o":191.41,"t":"2026-09-28T17:15:00Z","v":100,"vw":191.41},{"c":191.31,"h":191.31,"l":191.31,"n":3,"o":191.31,"t":"2026-09-28T17:30:00Z","v":142,"vw":191.31},{"c":191.47,"h":191.47,"l":191.47,"n":1,"o":191.47,"t":"2026-09-28T18:00:00Z","v":150,"vw":191.47},{"c":191.41,"h":191.41,"l":191.41,"n":1,"o":191.41,"t":"2026-09-28T18:15:00Z","v":100,"vw":191.41},{"c":191.44,"h":191.44,"l":191.44,"n":2,"o":191.44,"t":"2026-09-28T18:30:00Z","v":316,"vw":191.44},{"c":191.485,"h":191.5,"l":191.485,"n":4,"o":191.5,"t":"2026-09-28T18:45:00Z","v":621,"vw":191.497317},{"c":191.305,"h":191.305,"l":191.305,"n":2,"o":191.305,"t":"2026-09-28T19:15:00Z","v":321,"vw":191.305},{"c":191.2,"h":191.28,"l":191.2,"n":13,"o":191.24,"t":"2026-09-28T19:30:00Z","v":1277,"vw":191.24735},{"c":191.2,"h":191.2,"l":191.185,"n":3,"o":191.185,"t":"2026-09-28T19:45:00Z","v":723,"vw":191.187949},{"c":191.18,"h":191.18,"l":191.18,"n":5,"o":191.18,"t":"2026-09-29T13:30:00Z","v":258,"vw":191.18},{"c":190.45,"h":190.45,"l":190.45,"n":4,"o":190.45,"t":"2026-09-29T15:45:00Z","v":181,"vw":190.45},{"c":190.2931,"h":190.2931,"l":190.2931,"n":1,"o":190.2931,"t":"2026-09-29T16:00:00Z","v":106,"vw":190.2931},{"c":190.33,"h":190.33,"l":190.33,"n":1,"o":190.33,"t":"2026-09-29T16:15:00Z","v":100,"vw":190.33},{"c":190.9,"h":190.9,"l":190.8905,"n":3,"o":190.8905,"t":"2026-09-29T19:00:00Z","v":261,"vw":190.894518},{"c":190.94,"h":190.96,"l":190.85,"n":25,"o":190.895,"t":"2026-09-29T19:15:00Z","v":2918,"vw":190.930596},{"c":190.97,"h":190.97,"l":190.935,"n":3,"o":190.935,"t":"2026-09-29T19:30:00Z","v":540,"vw":190.941506},{"c":191.02,"h":191.06,"l":190.93,"n":18,"o":190.93,"t":"2026-09-29T19:45:00Z","v":5289,"vw":190.992806},{"c":191.4545,"h":191.4545,"l":191.1801,"n":6,"o":191.1801,"t":"2026-09-30T13:30:00Z","v":415,"vw":191.331636},{"c":191.47,"h":191.5,"l":191.47,"n":3,"o":191.5,"t":"2026-09-30T14:00:00Z","v":420,"vw":191.492823},{"c":191.28,"h":191.28,"l":191.28,"n":1,"o":191.28,"t":"2026-09-30T14:15:00Z","v":366,"vw":191.28},{"c":191.39,"h":191.4,"l":191.39,"n":2,"o":191.4,"t":"2026-09-30T14:30:00Z","v":770,"vw":191.398701},{"c":191.64,"h":191.64,"l":191.64,"n":1,"o":191.64,"t":"2026-09-30T14:45:00Z","v":101,"vw":191.64},{"c":191.4469,"h":191.4469,"l":191.4469,"n":1,"o":191.4469,"t":"2026-09-30T15:00:00Z","v":185,"vw":191.4469},{"c":191.66,"h":191.66,"l":191.66,"n":1,"o":191.66,"t":"2026-09-30T16:00:00Z","v":115,"vw":191.66},{"c":191.475,"h":191.475,"l":191.425,"n":5,"o":191.425,"t":"2026-09-30T16:45:00Z","v":524,"vw":191.436013},{"c":191.395,"h":191.395,"l":191.395,"n":1,"o":191.395,"t":"2026-09-30T17:00:00Z","v":101,"vw":191.395},{"c":191.175,"h":191.175,"l":191.175,"n":2,"o":191.175,"t":"2026-09-30T17:15:00Z","v":229,"vw":191.175},{"c":191.28,"h":191.28,"l":191.28,"n":1,"o":191.28,"t":"2026-09-30T17:45:00Z","v":193,"vw":191.28},{"c":191.09,"h":191.24,"l":191.09,"n":14,"o":191.16,"t":"2026-09-30T18:00:00Z","v":1557,"vw":191.161958},{"c":190.92,"h":190.92,"l":190.9028,"n":3,"o":190.9028,"t":"2026-09-30T18:45:00Z","v":431,"vw":190.9068},{"c":190.96,"h":190.96,"l":190.89,"n":15,"o":190.89,"t":"2026-09-30T19:15:00Z","v":2550,"vw":190.941128},{"c":190.59,"h":190.59,"l":190.59,"n":3,"o":190.59,"t":"2026-09-30T19:45:00Z","v":303,"vw":190.59},{"c":190.11,"h":190.11,"l":190.11,"n":5,"o":190.11,"t":"2026-09-30T20:00:00Z","v":369,"vw":190.11},{"c":190.08,"h":190.11,"l":190.08,"n":3,"o":190.11,"t":"2026-10-01T14:00:00Z","v":250,"vw":190.097349},{"c":190.3006,"h":190.3006,"l":190.3006,"n":5,"o":190.3006,"t":"2026-10-01T14:15:00Z","v":237,"vw":190.3006},{"c":189.95,"h":190.06,"l":189.95,"n":3,"o":190,"t":"2026-10-01T14:45:00Z","v":2476,"vw":189.977464},{"c":190.14,"h":190.14,"l":190.14,"n":2,"o":190.14,"t":"2026-10-01T15:15:00Z","v":105,"vw":190.14},{"c":190.0391,"h":190.0391,"l":190.0391,"n":1,"o":190.0391,"t":"2026-10-01T15:30:00Z","v":183,"vw":190.0391},{"c":190.42,"h":190.42,"l":190.39,"n":3,"o":190.39,"t":"2026-10-01T16:30:00Z","v":2381,"vw":190.391996},{"c":190.43,"h":190.48,"l":190.43,"n":4,"o":190.48,"t":"2026-10-01T17:15:00Z","v":227,"vw":190.455},{"c":190.5747,"h":190.5748,"l":190.52,"n":3,"o":190.52,"t":"2026-10-01T18:00:00Z","v":498,"vw":190.561763},{"c":190.6,"h":190.6,"l":190.6,"n":3,"o":190.6,"t":"2026-10-01T18:15:00Z","v":114,"vw":190.6},{"c":190.87,"h":190.87,"l":190.87,"n":1,"o":190.87,"t":"2026-10-01T18:30:00Z","v":1491,"vw":190.87},{"c":190.83,"h":190.83,"l":190.83,"n":1,"o":190.83,"t":"2026-10-01T18:45:00Z","v":146,"vw":190.83},{"c":190.8812,"h":190.8812,"l":190.872,"n":5,"o":190.872,"t":"2026-10-01T19:15:00Z","v":367,"vw":190.87768},{"c":191.1,"h":191.1,"l":191.05,"n":9,"o":191.0964,"t":"2026-10-01T19:45:00Z","v":969,"vw":191.064611},{"c":191.9222,"h":191.9222,"l":191.9222,"n":1,"o":191.9222,"t":"2026-10-02T14:30:00Z","v":580,"vw":191.9222},{"c":191.87,"h":191.87,"l":191.86,"n":3,"o":191.86,"t":"2026-10-02T14:45:00Z","v":671,"vw":191.867388},{"c":191.28,"h":191.28,"l":191.28,"n":2,"o":191.28,"t":"2026-10-02T15:00:00Z","v":119,"vw":191.28},{"c":191.11,"h":191.25,"l":191.11,"n":6,"o":191.25,"t":"2026-10-02T15:15:00Z","v":379,"vw":191.186667},{"c":191.36,"h":191.36,"l":191.34,"n":3,"o":191.34,"t":"2026-10-02T16:00:00Z","v":2983,"vw":191.341797},{"c":191.51,"h":191.51,"l":191.51,"n":2,"o":191.51,"t":"2026-10-02T17:00:00Z","v":226,"vw":191.51},{"c":191.19,"h":191.29,"l":191.19,"n":2,"o":191.29,"t":"2026-10-02T17:15:00Z","v":1397,"vw":191.202384},{"c":191.355,"h":191.355,"l":191.355,"n":3,"o":191.355,"t":"2026-10-02T17:30:00Z","v":345,"vw":191.355},{"c":191.3501,"h":191.3501,"l":191.302,"n":5,"o":191.302,"t":"2026-10-02T17:45:00Z","v":423,"vw":191.33086},{"c":191.27,"h":191.27,"l":191.27,"n":1,"o":191.27,"t":"2026-10-02T18:30:00Z","v":251,"vw":191.27},{"c":191.37,"h":191.37,"l":191.37,"n":3,"o":191.37,"t":"2026-10-02T18:45:00Z","v":200,"vw":191.37},{"c":191.45,"h":191.45,"l":191.45,"n":1,"o":191.45,"t":"2026-10-02T19:00:00Z","v":312,"vw":191.45},{"c":191.43,"h":191.43,"l":191.43,"n":5,"o":191.43,"t":"2026-10-02T19:15:00Z","v":202,"vw":191.43},{"c":191.54,"h":191.54,"l":191.54,"n":3,"o":191.54,"t":"2026-10-02T19:30:00Z","v":217,"vw":191.54},{"c":191.52,"h":191.52,"l":191.37,"n":35,"o":191.4346,"t":"2026-10-02T19:45:00Z","v":3547,"vw":191.394457},{"c":192.11,"h":192.11,"l":192.11,"n":5,"o":192.11,"t":"2026-10-05T14:30:00Z","v":898,"vw":192.11},{"c":192.255,"h":192.26,"l":192.255,"n":5,"o":192.26,"t":"2026-10-05T15:30:00Z","v":439,"vw":192.256277},{"c":192.3152,"h":192.3152,"l":192.3152,"n":1,"o":192.3152,"t":"2026-10-05T15:45:00Z","v":137,"vw":192.3152},{"c":192.328,"h":192.328,"l":192.328,"n":2,"o":192.328,"t":"2026-10-05T16:00:00Z","v":205,"vw":192.328},{"c":192.377,"h":192.377,"l":192.377,"n":3,"o":192.377,"t":"2026-10-05T16:15:00Z","v":160,"vw":192.377},{"c":192.53,"h":192.53,"l":192.46,"n":4,"o":192.46,"t":"2026-10-05T16:30:00Z","v":916,"vw":192.475871},{"c":192.4512,"h":192.4512,"l":192.4512,"n":2,"o":192.4512,"t":"2026-10-05T17:00:00Z","v":288,"vw":192.4512},{"c":192.64,"h":192.64,"l":192.595,"n":8,"o":192.595,"t":"2026-10-05T17:45:00Z","v":817,"vw":192.60255},{"c":192.74,"h":192.74,"l":192.74,"n":1,"o":192.74,"t":"2026-10-05T18:45:00Z","v":170,"vw":192.74},{"c":192.825,"h":192.825,"l":192.825,"n":1,"o":192.825,"t":"2026-10-05T19:00:00Z","v":127,"vw":192.825},{"c":192.8676,"h":192.935,"l":192.8676,"n":7,"o":192.935,"t":"2026-10-05T19:30:00Z","v":524,"vw":192.891897},{"c":192.4666,"h":192.4666,"l":192.4666,"n":3,"o":192.4666,"t":"2026-10-05T19:45:00Z","v":208,"vw":192.4666},{"c":193.43,"h":193.43,"l":193.43,"n":5,"o":193.43,"t":"2026-10-06T13:30:00Z","v":122,"vw":193.43},{"c":193.57,"h":193.57,"l":193.57,"n":1,"o":193.57,"t":"2026-10-06T13:45:00Z","v":1332,"vw":193.57},{"c":193.68,"h":193.68,"l":193.68,"n":1,"o":193.68,"t":"2026-10-06T14:45:00Z","v":5650,"vw":193.68},{"c":194.18,"h":194.18,"l":194.18,"n":3,"o":194.18,"t":"2026-10-06T15:15:00Z","v":134,"vw":194.18},{"c":194.075,"h":194.075,"l":194.075,"n":1,"o":194.075,"t":"2026-10-06T15:45:00Z","v":407,"vw":194.075},{"c":193.86,"h":193.8761,"l":193.86,"n":3,"o":193.8761,"t":"2026-10-06T16:30:00Z","v":282,"vw":193.868353},{"c":193.8,"h":193.8,"l":193.8,"n":6,"o":193.8,"t":"2026-10-06T16:45:00Z","v":346,"vw":193.8},{"c":193.76,"h":193.76,"l":193.76,"n":1,"o":193.76,"t":"2026-10-06T17:00:00Z","v":104,"vw":193.76},{"c":193.78,"h":193.78,"l":193.78,"n":2,"o":193.78,"t":"2026-10-06T17:30:00Z","v":162,"vw":193.78},{"c":193.805,"h":193.805,"l":193.77,"n":4,"o":193.77,"t":"2026-10-06T18:00:00Z","v":1130,"vw":193.798103},{"c":193.7201,"h":193.77,"l":193.7201,"n":3,"o":193.77,"t":"2026-10-06T18:30:00Z","v":624,"vw":193.759132},{"c":193.865,"h":193.865,"l":193.865,"n":1,"o":193.865,"t":"2026-10-06T18:45:00Z","v":158,"vw":193.865},{"c":193.93,"h":193.93,"l":193.93,"n":1,"o":193.93,"t":"2026-10-06T19:00:00Z","v":469,"vw":193.93},{"c":193.75,"h":193.865,"l":193.75,"n":5,"o":193.865,"t":"2026-10-06T19:15:00Z","v":589,"vw":193.800511},{"c":193.82,"h":193.82,"l":193.76,"n":4,"o":193.76,"t":"2026-10-06T19:30:00Z","v":470,"vw":193.799805},{"c":193.77,"h":193.79,"l":193.77,"n":21,"o":193.79,"t":"2026-10-06T19:45:00Z","v":4404,"vw":193.773056},{"c":193.26,"h":193.26,"l":193.26,"n":4,"o":193.26,"t":"2026-10-07T14:00:00Z","v":225,"vw":193.26},{"c":193.185,"h":193.185,"l":193.185,"n":1,"o":193.185,"t":"2026-10-07T14:15:00Z","v":236,"vw":193.185},{"c":193.1699,"h":193.1699,"l":193.1699,"n":4,"o":193.1699,"t":"2026-10-07T14:30:00Z","v":313,"vw":193.1699},{"c":193.1507,"h":193.19,"l":193.1507,"n":2,"o":193.19,"t":"2026-10-07T15:00:00Z","v":1179,"vw":193.158067},{"c":193.31,"h":193.31,"l":193.31,"n":1,"o":193.31,"t":"2026-10-07T15:30:00Z","v":180,"vw":193.31},{"c":193.58,"h":193.58,"l":193.58,"n":3,"o":193.58,"t":"2026-10-07T16:15:00Z","v":250,"vw":193.58},{"c":193.72,"h":193.72,"l":193.72,"n":1,"o":193.72,"t":"2026-10-07T17:15:00Z","v":592,"vw":193.72},{"c":193.6932,"h":193.7249,"l":193.6932,"n":2,"o":193.7249,"t":"2026-10-07T18:30:00Z","v":281,"vw":193.705722},{"c":193.66,"h":193.66,"l":193.66,"n":2,"o":193.66,"t":"2026-10-07T18:45:00Z","v":518,"vw":193.66},{"c":193.685,"h":193.685,"l":193.685,"n":1,"o":193.685,"t":"2026-10-07T19:00:00Z","v":120,"vw":193.685},{"c":193.515,"h":193.515,"l":193.515,"n":3,"o":193.515,"t":"2026-10-07T19:15:00Z","v":313,"vw":193.515},{"c":193.445,"h":193.4624,"l":193.445,"n":2,"o":193.4624,"t":"2026-10-07T19:30:00Z","v":272,"vw":193.45338},{"c":193.33,"h":193.4255,"l":193.32,"n":45,"o":193.3831,"t":"2026-10-07T19:45:00Z","v":7554,"vw":193.338428},{"c":193.4997,"h":193.4997,"l":193.4997,"n":1,"o":193.4997,"t":"2026-10-08T14:00:00Z","v":110,"vw":193.4997},{"c":193.39,"h":193.39,"l":193.39,"n":2,"o":193.39,"t":"2026-10-08T14:45:00Z","v":690,"vw":193.39},{"c":193.2,"h":193.2,"l":193.2,"n":2,"o":193.2,"t":"2026-10-08T15:00:00Z","v":287,"vw":193.2},{"c":193.021,"h":193.021,"l":193.021,"n":1,"o":193.021,"t":"2026-10-08T15:15:00Z","v":335,"vw":193.021},{"c":193.162,"h":193.162,"l":193.162,"n":2,"o":193.162,"t":"2026-10-08T16:00:00Z","v":308,"vw":193.162},{"c":193.335,"h":193.335,"l":193.25,"n":10,"o":193.25,"t":"2026-10-08T16:15:00Z","v":708,"vw":193.301346},{"c":193.35,"h":193.35,"l":193.35,"n":1,"o":193.35,"t":"2026-10-08T16:30:00Z","v":240,"vw":193.35},{"c":193.34,"h":193.34,"l":193.34,"n":2,"o":193.34,"t":"2026-10-08T17:00:00Z","v":123,"vw":193.34},{"c":193.5199,"h":193.5199,"l":193.5199,"n":2,"o":193.5199,"t":"2026-10-08T17:30:00Z","v":200,"vw":193.5199},{"c":193.73,"h":193.79,"l":193.73,"n":3,"o":193.79,"t":"2026-10-08T18:30:00Z","v":325,"vw":193.764259},{"c":193.93,"h":194.07,"l":193.93,"n":6,"o":193.93,"t":"2026-10-08T19:15:00Z","v":431,"vw":193.9916},{"c":193.91,"h":193.91,"l":193.91,"n":3,"o":193.91,"t":"2026-10-08T19:30:00Z","v":147,"vw":193.91},{"c":193.96,"h":194.0089,"l":193.8,"n":43,"o":194.0089,"t":"2026-10-08T19:45:00Z","v":5518,"vw":193.828444},{"c":194.47,"h":194.51,"l":194.47,"n":4,"o":194.51,"t":"2026-10-09T13:30:00Z","v":600,"vw":194.500441},{"c":194.255,"h":194.255,"l":194.255,"n":1,"o":194.255,"t":"2026-10-09T13:45:00Z","v":121,"vw":194.255},{"c":194.45,"h":194.45,"l":194.345,"n":2,"o":194.345,"t":"2026-10-09T14:00:00Z","v":268,"vw":194.410429},{"c":194.485,"h":194.485,"l":194.485,"n":2,"o":194.485,"t":"2026-10-09T14:15:00Z","v":144,"vw":194.485},{"c":194.435,"h":194.435,"l":194.435,"n":1,"o":194.435,"t":"2026-10-09T14:30:00Z","v":165,"vw":194.435},{"c":194.7544,"h":194.7544,"l":194.7322,"n":2,"o":194.7322,"t":"2026-10-09T15:15:00Z","v":779,"vw":194.746221},{"c":194.69,"h":194.69,"l":194.69,"n":1,"o":194.69,"t":"2026-10-09T15:30:00Z","v":114,"vw":194.69},{"c":194.6234,"h":194.6234,"l":194.6234,"n":1,"o":194.6234,"t":"2026-10-09T15:45:00Z","v":250,"vw":194.6234},{"c":194.7976,"h":194.7976,"l":194.7976,"n":2,"o":194.7976,"t":"2026-10-09T16:15:00Z","v":504,"vw":194.7976},{"c":194.8202,"h":194.8202,"l":194.8202,"n":1,"o":194.8202,"t":"2026-10-09T16:30:00Z","v":214,"vw":194.8202},{"c":194.81,"h":194.81,"l":194.81,"n":1,"o":194.81,"t":"2026-10-09T17:15:00Z","v":100,"vw":194.81},{"c":194.972,"h":194.972,"l":194.915,"n":2,"o":194.915,"t":"2026-10-09T17:45:00Z","v":1003,"vw":194.932503},{"c":195.0371,"h":195.06,"l":194.9675,"n":16,"o":194.97,"t":"2026-10-09T18:00:00Z","v":2033,"vw":195.018091},{"c":194.99,"h":194.99,"l":194.99,"n":2,"o":194.99,"t":"2026-10-09T18:15:00Z","v":800,"vw":194.99},{"c":195.1,"h":195.1,"l":194.99,"n":13,"o":194.99,"t":"2026-10-09T18:30:00Z","v":1992,"vw":195.082071},{"c":195.04,"h":195.04,"l":195.04,"n":3,"o":195.04,"t":"2026-10-09T19:00:00Z","v":1000,"vw":195.04},{"c":195.1399,"h":195.1399,"l":195.1399,"n":3,"o":195.1399,"t":"2026-10-09T19:15:00Z","v":638,"vw":195.1399},{"c":195.12,"h":195.12,"l":195.07,"n":13,"o":195.07,"t":"2026-10-09T19:30:00Z","v":603,"vw":195.085065},{"c":194.96,"h":194.985,"l":194.94,"n":28,"o":194.94,"t":"2026-10-09T19:45:00Z","v":7948,"vw":194.962468},{"c":195.65,"h":195.65,"l":195.65,"n":3,"o":195.65,"t":"2026-10-12T13:30:00Z","v":181,"vw":195.65},{"c":195.5899,"h":195.5899,"l":195.5899,"n":1,"o":195.5899,"t":"2026-10-12T13:45:00Z","v":100,"vw":195.5899},{"c":195.63,"h":195.63,"l":195.63,"n":2,"o":195.63,"t":"2026-10-12T16:15:00Z","v":282,"vw":195.63},{"c":195.67,"h":195.67,"l":195.67,"n":1,"o":195.67,"t":"2026-10-12T17:15:00Z","v":252,"vw":195.67},{"c":195.6499,"h":195.65,"l":195.6499,"n":2,"o":195.65,"t":"2026-10-12T18:00:00Z","v":200,"vw":195.64995},{"c":195.47,"h":195.55,"l":195.47,"n":3,"o":195.55,"t":"2026-10-12T18:15:00Z","v":315,"vw":195.524522},{"c":195.48,"h":195.48,"l":195.45,"n":3,"o":195.45,"t":"2026-10-12T18:45:00Z","v":342,"vw":195.471176},{"c":195.48,"h":195.48,"l":195.48,"n":3,"o":195.48,"t":"2026-10-12T19:15:00Z","v":601,"vw":195.48},{"c":195.555,"h":195.56,"l":195.44,"n":11,"o":195.44,"t":"2026-10-12T19:30:00Z","v":1166,"vw":195.519384},{"c":195.5701,"h":195.594,"l":195.57,"n":6,"o":195.57,"t":"2026-10-12T19:45:00Z","v":5443,"vw":195.580339},{"c":195.44,"h":195.44,"l":195.44,"n":1,"o":195.44,"t":"2026-10-13T14:15:00Z","v":150,"vw":195.44},{"c":195.4499,"h":195.4499,"l":195.4499,"n":1,"o":195.4499,"t":"2026-10-13T14:30:00Z","v":508,"vw":195.4499},{"c":195.2,"h":195.2,"l":195.12,"n":12,"o":195.12,"t":"2026-10-13T16:00:00Z","v":729,"vw":195.15},{"c":195.35,"h":195.35,"l":195.3,"n":3,"o":195.3,"t":"2026-10-13T16:30:00Z","v":2830,"vw":195.310675},{"c":195.3151,"h":195.3151,"l":195.3151,"n":3,"o":195.3151,"t":"2026-10-13T16:45:00Z","v":245,"vw":195.3151},{"c":195.202,"h":195.25,"l":195.19,"n":3,"o":195.25,"t":"2026-10-13T17:00:00Z","v":700,"vw":195.217429},{"c":195.1707,"h":195.21,"l":195.1707,"n":3,"o":195.21,"t":"2026-10-13T17:15:00Z","v":948,"vw":195.17556},{"c":195.175,"h":195.2301,"l":195.175,"n":6,"o":195.2301,"t":"2026-10-13T17:45:00Z","v":1038,"vw":195.22381},{"c":195.38,"h":195.38,"l":195.38,"n":1,"o":195.38,"t":"2026-10-13T18:00:00Z","v":1200,"vw":195.38},{"c":195.4109,"h":195.4109,"l":195.4109,"n":1,"o":195.4109,"t":"2026-10-13T18:45:00Z","v":235,"vw":195.4109},{"c":195.52,"h":195.53,"l":195.52,"n":3,"o":195.53,"t":"2026-10-13T19:00:00Z","v":1000,"vw":195.521},{"c":195.51,"h":195.59,"l":195.5,"n":11,"o":195.575,"t":"2026-10-13T19:15:00Z","v":4279,"vw":195.579944},{"c":195.5999,"h":195.62,"l":195.58,"n":7,"o":195.58,"t":"2026-10-13T19:30:00Z","v":1181,"vw":195.590822},{"c":195.35,"h":195.46,"l":195.32,"n":24,"o":195.45,"t":"2026-10-13T19:45:00Z","v":2143,"vw":195.390897},{"c":195.19,"h":195.19,"l":195.19,"n":1,"o":195.19,"t":"2026-10-14T13:45:00Z","v":127,"vw":195.19},{"c":194.88,"h":194.91,"l":194.88,"n":9,"o":194.91,"t":"2026-10-14T14:15:00Z","v":644,"vw":194.898},{"c":194.85,"h":194.85,"l":194.84,"n":11,"o":194.84,"t":"2026-10-14T15:15:00Z","v":500,"vw":194.846724},{"c":194.76,"h":194.76,"l":194.76,"n":5,"o":194.76,"t":"2026-10-14T15:45:00Z","v":225,"vw":194.76},{"c":194.65,"h":194.65,"l":194.65,"n":1,"o":194.65,"t":"2026-10-14T16:00:00Z","v":100,"vw":194.65},{"c":194.7251,"h":194.7251,"l":194.7251,"n":1,"o":194.7251,"t":"2026-10-14T16:30:00Z","v":112,"vw":194.7251},{"c":194.48,"h":194.6285,"l":194.48,"n":5,"o":194.57,"t":"2026-10-14T17:30:00Z","v":3947,"vw":194.503184},{"c":194.63,"h":194.63,"l":194.5699,"n":33,"o":194.57,"t":"2026-10-14T18:30:00Z","v":2290,"vw":194.587161},{"c":194.54,"h":194.65,"l":194.54,"n":3,"o":194.65,"t":"2026-10-14T18:45:00Z","v":681,"vw":194.623568},{"c":194.785,"h":194.785,"l":194.785,"n":4,"o":194.785,"t":"2026-10-14T19:30:00Z","v":244,"vw":194.785},{"c":195.18,"h":195.18,"l":195.18,"n":1,"o":195.18,"t":"2026-10-15T13:30:00Z","v":3477,"vw":195.18},{"c":196.11,"h":196.11,"l":196.11,"n":3,"o":196.11,"t":"2026-10-15T14:00:00Z","v":211,"vw":196.11},{"c":196.37,"h":196.37,"l":196.37,"n":1,"o":196.37,"t":"2026-10-15T15:30:00Z","v":112,"vw":196.37},{"c":196.34,"h":196.34,"l":196.34,"n":1,"o":196.34,"t":"2026-10-15T15:45:00Z","v":187,"vw":196.34},{"c":196.08,"h":196.1234,"l":196.08,"n":3,"o":196.1234,"t":"2026-10-15T16:00:00Z","v":443,"vw":196.106064},{"c":196.11,"h":196.11,"l":196.11,"n":1,"o":196.11,"t":"2026-10-15T16:15:00Z","v":116,"vw":196.11},{"c":196.245,"h":196.245,"l":196.245,"n":1,"o":196.245,"t":"2026-10-15T17:30:00Z","v":123,"vw":196.245},{"c":196.4548,"h":196.4548,"l":196.4548,"n":1,"o":196.4548,"t":"2026-10-15T17:45:00Z","v":120,"vw":196.4548},{"c":196.31,"h":196.31,"l":196.31,"n":1,"o":196.31,"t":"2026-10-15T18:00:00Z","v":125,"vw":196.31},{"c":196.1612,"h":196.1612,"l":196.1612,"n":2,"o":196.1612,"t":"2026-10-15T18:15:00Z","v":872,"vw":196.1612},{"c":196.16,"h":196.16,"l":196.16,"n":1,"o":196.16,"t":"2026-10-15T18:30:00Z","v":300,"vw":196.16},{"c":196.17,"h":196.225,"l":196.17,"n":4,"o":196.225,"t":"2026-10-15T18:45:00Z","v":1865,"vw":196.204357},{"c":196.41,"h":196.41,"l":196.41,"n":1,"o":196.41,"t":"2026-10-15T19:00:00Z","v":875,"vw":196.41},{"c":196.38,"h":196.38,"l":196.38,"n":7,"o":196.38,"t":"2026-10-15T19:30:00Z","v":454,"vw":196.38},{"c":196.3145,"h":196.3145,"l":196.245,"n":6,"o":196.245,"t":"2026-10-15T19:45:00Z","v":963,"vw":196.288583},{"c":197.16,"h":197.23,"l":197.16,"n":4,"o":197.23,"t":"2026-10-16T13:30:00Z","v":561,"vw":197.217478},{"c":196.6901,"h":197.0499,"l":196.6901,"n":4,"o":197.0499,"t":"2026-10-16T14:00:00Z","v":1177,"vw":197.019279},{"c":196.59,"h":196.59,"l":196.59,"n":2,"o":196.59,"t":"2026-10-16T14:15:00Z","v":104,"vw":196.59},{"c":196.531,"h":196.531,"l":196.531,"n":1,"o":196.531,"t":"2026-10-16T14:30:00Z","v":200,"vw":196.531},{"c":196.6103,"h":196.68,"l":196.6103,"n":5,"o":196.68,"t":"2026-10-16T14:45:00Z","v":1269,"vw":196.626201},{"c":196.16,"h":196.39,"l":196.16,"n":7,"o":196.39,"t":"2026-10-16T15:15:00Z","v":633,"vw":196.290378},{"c":196.14,"h":196.14,"l":196.14,"n":2,"o":196.14,"t":"2026-10-16T15:30:00Z","v":181,"vw":196.14},{"c":195.74,"h":195.8481,"l":195.74,"n":13,"o":195.78,"t":"2026-10-16T16:00:00Z","v":860,"vw":195.800416},{"c":195.56,"h":195.56,"l":195.535,"n":2,"o":195.535,"t":"2026-10-16T16:45:00Z","v":200,"vw":195.5475},{"c":194.97,"h":194.975,"l":194.97,"n":3,"o":194.975,"t":"2026-10-16T17:15:00Z","v":210,"vw":194.9725},{"c":195.45,"h":195.45,"l":195.37,"n":4,"o":195.37,"t":"2026-10-16T17:30:00Z","v":347,"vw":195.39649},{"c":195.18,"h":195.34,"l":195.18,"n":23,"o":195.34,"t":"2026-10-16T17:45:00Z","v":2747,"vw":195.235833},{"c":194.97,"h":195.03,"l":194.97,"n":5,"o":194.97,"t":"2026-10-16T18:30:00Z","v":1074,"vw":195.006},{"c":194.89,"h":194.89,"l":194.89,"n":1,"o":194.89,"t":"2026-10-16T18:45:00Z","v":100,"vw":194.89},{"c":194.87,"h":194.87,"l":194.87,"n":3,"o":194.87,"t":"2026-10-16T19:00:00Z","v":379,"vw":194.87},{"c":195.1588,"h":195.1588,"l":194.895,"n":7,"o":194.895,"t":"2026-10-16T19:15:00Z","v":601,"vw":195.092397},{"c":195.08,"h":195.08,"l":195.0588,"n":8,"o":195.0588,"t":"2026-10-16T19:30:00Z","v":434,"vw":195.072875},{"c":195.5885,"h":195.5885,"l":195.5885,"n":2,"o":195.5885,"t":"2026-10-19T14:15:00Z","v":193,"vw":195.5885},{"c":195.73,"h":195.75,"l":195.73,"n":27,"o":195.74,"t":"2026-10-19T15:30:00Z","v":3758,"vw":195.732519},{"c":195.73,"h":195.73,"l":195.73,"n":5,"o":195.73,"t":"2026-10-19T15:45:00Z","v":906,"vw":195.73},{"c":195.46,"h":195.46,"l":195.46,"n":4,"o":195.46,"t":"2026-10-19T16:00:00Z","v":116,"vw":195.46},{"c":195.46,"h":195.47,"l":195.46,"n":2,"o":195.47,"t":"2026-10-19T16:30:00Z","v":200,"vw":195.465},{"c":195.4201,"h":195.4201,"l":195.4201,"n":1,"o":195.4201,"t":"2026-10-19T16:45:00Z","v":3455,"vw":195.4201},{"c":195.49,"h":195.5,"l":195.49,"n":13,"o":195.5,"t":"2026-10-19T17:30:00Z","v":1725,"vw":195.498903},{"c":195.51,"h":195.53,"l":195.51,"n":5,"o":195.53,"t":"2026-10-19T17:45:00Z","v":302,"vw":195.516667},{"c":195.65,"h":195.65,"l":195.65,"n":3,"o":195.65,"t":"2026-10-19T18:15:00Z","v":146,"vw":195.65},{"c":195.6081,"h":195.6306,"l":195.6081,"n":7,"o":195.6306,"t":"2026-10-19T18:30:00Z","v":381,"vw":195.624025},{"c":195.625,"h":195.625,"l":195.625,"n":2,"o":195.625,"t":"2026-10-19T18:45:00Z","v":151,"vw":195.625},{"c":195.615,"h":195.64,"l":195.612,"n":37,"o":195.62,"t":"2026-10-19T19:00:00Z","v":4105,"vw":195.618483},{"c":195.63,"h":195.69,"l":195.62,"n":30,"o":195.62,"t":"2026-10-19T19:15:00Z","v":1732,"vw":195.662463},{"c":195.575,"h":195.62,"l":195.575,"n":7,"o":195.62,"t":"2026-10-19T19:30:00Z","v":565,"vw":195.5975},{"c":195.5099,"h":195.5099,"l":195.43,"n":8,"o":195.45,"t":"2026-10-19T19:45:00Z","v":982,"vw":195.454009},{"c":195.83,"h":195.83,"l":195.83,"n":1,"o":195.83,"t":"2026-10-20T13:30:00Z","v":203,"vw":195.83},{"c":196.801,"h":196.801,"l":196.801,"n":2,"o":196.801,"t":"2026-10-20T14:30:00Z","v":7082,"vw":196.801},{"c":196.65,"h":196.65,"l":196.65,"n":7,"o":196.65,"t":"2026-10-20T15:00:00Z","v":347,"vw":196.65},{"c":196.48,"h":196.48,"l":196.48,"n":1,"o":196.48,"t":"2026-10-20T15:15:00Z","v":147,"vw":196.48},{"c":196.35,"h":196.36,"l":196.35,"n":6,"o":196.36,"t":"2026-10-20T15:30:00Z","v":2127,"vw":196.350488},{"c":196.36,"h":196.36,"l":196.36,"n":2,"o":196.36,"t":"2026-10-20T16:30:00Z","v":1371,"vw":196.36},{"c":196.33,"h":196.33,"l":196.33,"n":5,"o":196.33,"t":"2026-10-20T16:45:00Z","v":376,"vw":196.33},{"c":196.285,"h":196.285,"l":196.18,"n":8,"o":196.26,"t":"2026-10-20T17:00:00Z","v":2174,"vw":196.233261},{"c":196.371,"h":196.44,"l":196.31,"n":6,"o":196.31,"t":"2026-10-20T17:15:00Z","v":1173,"vw":196.361382},{"c":196.54,"h":196.54,"l":196.54,"n":1,"o":196.54,"t":"2026-10-20T17:30:00Z","v":729,"vw":196.54},{"c":196.58,"h":196.58,"l":196.54,"n":5,"o":196.54,"t":"2026-10-20T17:45:00Z","v":329,"vw":196.56},{"c":196.5101,"h":196.5101,"l":196.5101,"n":1,"o":196.5101,"t":"2026-10-20T18:15:00Z","v":661,"vw":196.5101},{"c":196.3836,"h":196.4912,"l":196.3836,"n":7,"o":196.4912,"t":"2026-10-20T18:30:00Z","v":2004,"vw":196.46654},{"c":196.4,"h":196.4,"l":196.4,"n":1,"o":196.4,"t":"2026-10-20T18:45:00Z","v":716,"vw":196.4},{"c":196.409,"h":196.43,"l":196.409,"n":5,"o":196.43,"t":"2026-10-20T19:00:00Z","v":1232,"vw":196.428238},{"c":196.29,"h":196.315,"l":196.29,"n":2,"o":196.315,"t":"2026-10-20T19:15:00Z","v":237,"vw":196.304241},{"c":196.43,"h":196.43,"l":196.35,"n":21,"o":196.36,"t":"2026-10-20T19:30:00Z","v":879,"vw":196.370639},{"c":196.51,"h":196.51,"l":196.46,"n":4,"o":196.46,"t":"2026-10-20T19:45:00Z","v":296,"vw":196.485},{"c":196.77,"h":196.77,"l":196.09,"n":6,"o":196.09,"t":"2026-10-21T13:30:00Z","v":866,"vw":196.65465},{"c":196.34,"h":196.39,"l":196.2329,"n":5,"o":196.2329,"t":"2026-10-21T14:15:00Z","v":844,"vw":196.317885},{"c":196.515,"h":196.5503,"l":196.515,"n":3,"o":196.5503,"t":"2026-10-21T14:30:00Z","v":442,"vw":196.526177},{"c":196.675,"h":196.675,"l":196.675,"n":1,"o":196.675,"t":"2026-10-21T15:15:00Z","v":138,"vw":196.675},{"c":196.85,"h":196.85,"l":196.85,"n":1,"o":196.85,"t":"2026-10-21T16:00:00Z","v":150,"vw":196.85},{"c":196.8504,"h":196.8504,"l":196.8504,"n":2,"o":196.8504,"t":"2026-10-21T16:15:00Z","v":251,"vw":196.8504},{"c":196.755,"h":196.755,"l":196.755,"n":7,"o":196.755,"t":"2026-10-21T16:30:00Z","v":256,"vw":196.755},{"c":196.82,"h":196.82,"l":196.82,"n":1,"o":196.82,"t":"2026-10-21T16:45:00Z","v":380,"vw":196.82},{"c":197.03,"h":197.03,"l":197.03,"n":1,"o":197.03,"t":"2026-10-21T17:15:00Z","v":762,"vw":197.03},{"c":196.9149,"h":196.9149,"l":196.84,"n":4,"o":196.84,"t":"2026-10-21T17:30:00Z","v":293,"vw":196.878003},{"c":196.8801,"h":196.8801,"l":196.8801,"n":1,"o":196.8801,"t":"2026-10-21T17:45:00Z","v":131,"vw":196.8801},{"c":196.85,"h":196.8985,"l":196.85,"n":2,"o":196.8985,"t":"2026-10-21T18:00:00Z","v":301,"vw":196.866274},{"c":197.085,"h":197.085,"l":197.085,"n":3,"o":197.085,"t":"2026-10-21T18:15:00Z","v":853,"vw":197.085},{"c":197.1,"h":197.17,"l":196.97,"n":136,"o":197.02,"t":"2026-10-21T18:30:00Z","v":13803,"vw":197.096788},{"c":196.72,"h":196.92,"l":196.71,"n":9,"o":196.92,"t":"2026-10-21T18:45:00Z","v":1996,"vw":196.758214},{"c":196.5099,"h":196.7695,"l":196.5099,"n":7,"o":196.7695,"t":"2026-10-21T19:00:00Z","v":829,"vw":196.646465},{"c":196.665,"h":196.71,"l":196.665,"n":2,"o":196.71,"t":"2026-10-21T19:15:00Z","v":386,"vw":196.678057},{"c":196.87,"h":196.87,"l":196.87,"n":1,"o":196.87,"t":"2026-10-21T19:30:00Z","v":147,"vw":196.87},{"c":196.99,"h":196.99,"l":196.99,"n":1,"o":196.99,"t":"2026-10-21T19:45:00Z","v":228,"vw":196.99},{"c":196.4601,"h":196.7742,"l":196.4601,"n":2,"o":196.7742,"t":"2026-10-22T14:15:00Z","v":444,"vw":196.634128},{"c":196.0602,"h":196.0602,"l":196.0602,"n":2,"o":196.0602,"t":"2026-10-22T14:30:00Z","v":619,"vw":196.0602},{"c":196.5499,"h":196.5499,"l":196.5499,"n":3,"o":196.5499,"t":"2026-10-22T14:45:00Z","v":184,"vw":196.5499},{"c":196.48,"h":196.48,"l":196.48,"n":2,"o":196.48,"t":"2026-10-22T15:00:00Z","v":130,"vw":196.48},{"c":196.865,"h":196.865,"l":196.865,"n":1,"o":196.865,"t":"2026-10-22T15:15:00Z","v":355,"vw":196.865},{"c":196.7,"h":196.7,"l":196.7,"n":1,"o":196.7,"t":"2026-10-22T15:30:00Z","v":164,"vw":196.7},{"c":197.155,"h":197.155,"l":197.08,"n":5,"o":197.08,"t":"2026-10-22T16:00:00Z","v":971,"vw":197.146052},{"c":197.275,"h":197.3148,"l":197.24,"n":13,"o":197.3148,"t":"2026-10-22T16:15:00Z","v":1599,"vw":197.280535},{"c":196.92,"h":196.93,"l":196.92,"n":2,"o":196.93,"t":"2026-10-22T16:45:00Z","v":200,"vw":196.925},{"c":196.7,"h":196.7,"l":196.7,"n":2,"o":196.7,"t":"2026-10-22T17:15:00Z","v":169,"vw":196.7},{"c":196.97,"h":196.97,"l":196.92,"n":18,"o":196.94,"t":"2026-10-22T17:45:00Z","v":2070,"vw":196.93375},{"c":196.9,"h":196.965,"l":196.88,"n":10,"o":196.88,"t":"2026-10-22T18:00:00Z","v":642,"vw":196.924406},{"c":196.98,"h":196.999,"l":196.909,"n":16,"o":196.909,"t":"2026-10-22T18:45:00Z","v":1135,"vw":196.945842},{"c":196.92,"h":196.92,"l":196.92,"n":1,"o":196.92,"t":"2026-10-22T19:00:00Z","v":253,"vw":196.92},{"c":197.04,"h":197.14,"l":197.04,"n":9,"o":197.13,"t":"2026-10-22T19:15:00Z","v":1673,"vw":197.105373},{"c":197.13,"h":197.13,"l":197.07,"n":2,"o":197.07,"t":"2026-10-22T19:30:00Z","v":1482,"vw":197.1},{"c":197.45,"h":197.45,"l":197.008,"n":22,"o":197.04,"t":"2026-10-22T19:45:00Z","v":5688,"vw":197.093362}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.39122685536800494,"strike":209.32424551579257,"iv":0.14647275963879142,"gamma":0.020946417477042626,"theta":-0.026432340559937612,"vega":0.09485093534511828,"rho":0.013180146917688927,"breakevenPct":6.2119384001826194},{"delta":0.15,"premium":0.6493200732586918,"strike":207.41244390178747,"iv":0.14704334320749132,"gamma":0.027335185498307886,"theta":-0.035234879640322306,"vega":0.12433752431646361,"rho":0.02011886188836263,"breakevenPct":5.374405659684059},{"delta":0.2,"premium":0.9074132911493789,"strike":205.50064228778237,"iv":0.14761392677619126,"gamma":0.03372395351957315,"theta":-0.044037418720706996,"vega":0.15382411328780893,"rho":0.027057576859036335,"breakevenPct":4.536872919185498},{"delta":0.25,"premium":1.1068824149282208,"strike":203.90097987559815,"iv":0.13911112344307064,"gamma":0.0415081927259311,"theta":-0.046596949763847956,"vega":0.17265777592402712,"rho":0.03406265479066874,"breakevenPct":3.8277347634977894},{"delta":0.3,"premium":1.2855532489250832,"strike":202.41205625895765,"iv":0.12738932060220398,"gamma":0.04978750847939251,"theta":-0.046941625426501404,"vega":0.18771205992249007,"rho":0.04109127655890484,"breakevenPct":3.1641476363042425},{"delta":0.35,"premium":1.4642240829219453,"strike":200.9231326423171,"iv":0.11566751776133732,"gamma":0.05806682423285392,"theta":-0.04728630108915486,"vega":0.202766343920953,"rho":0.04811989832714095,"breakevenPct":2.500560509110696},{"delta":0.4,"premium":1.7061349693251535,"strike":199.7085889570552,"iv":0.10904110429447852,"gamma":0.06349141104294478,"theta":-0.04857822085889571,"vega":0.21440214723926382,"rho":0.055310451209571405,"breakevenPct":2.0079634977869705},{"delta":0.45,"premium":2.056026438569207,"strike":198.94090202177293,"iv":0.11076547433903577,"gamma":0.06414090202177293,"theta":-0.05135956454121307,"vega":0.22011819595645413,"rho":0.06277425697062211,"breakevenPct":1.7963679211659476},{"delta":0.5,"premium":2.4642690513219287,"strike":198.16329704510107,"iv":0.11294276827371695,"gamma":0.06336329704510109,"theta":-0.053459097978227066,"vega":0.22167340590979784,"rho":0.07034808537853862,"breakevenPct":1.6093016441747474},{"delta":0.55,"premium":2.977916666666667,"strike":197.34166666666667,"iv":0.11708666666666667,"gamma":0.0606325,"theta":-0.055677500000000005,"vega":0.21976166666666666,"rho":0.07802097682880985,"breakevenPct":1.4533215159956145},{"delta":0.6,"premium":3.5436379928315414,"strike":196.47132616487454,"iv":0.12063888888888889,"gamma":0.057449641577060936,"theta":-0.05691720430107527,"vega":0.2144763440860215,"rho":0.08569584212746047,"breakevenPct":1.2990449013451995},{"delta":0.65,"premium":4.13475046210721,"strike":195.56192236598892,"iv":0.12231903881700555,"gamma":0.05431053604436229,"theta":-0.05667430683918669,"vega":0.205586876155268,"rho":0.09335199150237836,"breakevenPct":1.1378439240800842},{"delta":0.7,"premium":4.771683168316831,"strike":194.61188118811882,"iv":0.12275524752475248,"gamma":0.050769900990099016,"theta":-0.05518495049504951,"vega":0.19300059405940595,"rho":0.10101823337500365,"breakevenPct":0.979267843218866},{"delta":0.75,"premium":5.512091503267974,"strike":193.5838779956427,"iv":0.12324967320261437,"gamma":0.04620261437908497,"theta":-0.0527764705882353,"vega":0.17641786492374728,"rho":0.10869665538867998,"breakevenPct":0.8336133192761082},{"delta":0.8,"premium":7.016517055655296,"strike":191.89766606822263,"iv":0.13646409335727108,"gamma":0.03678043087971274,"theta":-0.05286086175942548,"vega":0.15546301615798921,"rho":0.11627401052548592,"breakevenPct":0.7415462769703306},{"delta":0.85,"premium":7.6,"strike":191,"iv":0.1265,"gamma":0.0331,"theta":-0.0455,"vega":0.1297,"rho":0.12399099460504723,"breakevenPct":0.5824259306153485},{"delta":0.9,"premium":13.673923571772024,"strike":184.35734403093477,"iv":0.19557697089021894,"gamma":0.016267150432986113,"theta":-0.03469981934881855,"vega":0.09748648993576459,"rho":0.1297177654424354,"breakevenPct":0.29438723864613986}],"put":[{"delta":0.15,"premium":1.1357381549036323,"strike":184.4295261961453,"iv":0.2547729218325421,"gamma":0.016478432033137543,"theta":-0.05326296423510069,"vega":0.12955980178256477,"rho":-0.026284094813847133,"breakevenPct":7.1695173252764395},{"delta":0.2,"premium":1.2718289618700602,"strike":189.29105282493413,"iv":0.19966957433032478,"gamma":0.025243287696317503,"theta":-0.048648043217024824,"vega":0.15553282165609952,"rho":-0.03522962332288415,"breakevenPct":4.776285711286862},{"delta":0.25,"premium":1.4725444651445032,"strike":191.96725953526004,"iv":0.17334089080672094,"gamma":0.032990830542636594,"theta":-0.04665835378980448,"vega":0.1765933235601104,"rho":-0.04410255471641811,"breakevenPct":3.522555041724207},{"delta":0.3,"premium":1.7097679396587668,"strike":193.71007973181673,"iv":0.1576995593256855,"gamma":0.0396309645971205,"theta":-0.04576145878726409,"vega":0.19317660375376644,"rho":-0.052416724113831255,"breakevenPct":2.7600345443616217},{"delta":0.35,"premium":2.0292168674698794,"strike":195.01686746987951,"iv":0.15119204819277107,"gamma":0.04406072289156626,"theta":-0.04607807228915663,"vega":0.20612987951807227,"rho":-0.06076002773904192,"breakevenPct":2.2599895657586004},{"delta":0.4,"premium":2.3471757322175737,"strike":196.19246861924685,"iv":0.14441882845188284,"gamma":0.048004184100418415,"theta":-0.04470376569037657,"vega":0.2147970711297071,"rho":-0.06923509585458638,"breakevenPct":1.825630343363234},{"delta":0.45,"premium":2.7467065868263476,"strike":197.22754491017963,"iv":0.14185389221556888,"gamma":0.05004131736526946,"theta":-0.0439814371257485,"vega":0.2199688622754491,"rho":-0.07758051852047358,"breakevenPct":1.5037536979724977},{"delta":0.5,"premium":3.1659564393939394,"strike":198.21401515151516,"iv":0.1389941287878788,"gamma":0.05152102272727273,"theta":-0.04221515151515152,"vega":0.22166458333333333,"rho":-0.0858880545349474,"breakevenPct":1.2164807738054029},{"delta":0.55,"premium":3.6062500000000006,"strike":199.17,"iv":0.135657,"gamma":0.05237699999999999,"theta":-0.039444999999999994,"vega":0.220018,"rho":-0.09414595692843988,"breakevenPct":0.9553051405419034},{"delta":0.6,"premium":4.289214431934492,"strike":200.21750255885362,"iv":0.1379263561924258,"gamma":0.05010834186284545,"theta":-0.03759099283520983,"vega":0.21383357215967247,"rho":-0.10230317233285054,"breakevenPct":0.7706821337456818},{"delta":0.65,"premium":5.2551816786079835,"strike":201.49692937563972,"iv":0.1410225690890481,"gamma":0.046039764585465714,"theta":-0.0340085977482088,"vega":0.19991340839303992,"rho":-0.11051139467781873,"breakevenPct":0.6119282364994989},{"delta":0.7,"premium":6.221148925281472,"strike":202.7763561924258,"iv":0.1441187819856704,"gamma":0.04197118730808598,"theta":-0.030426202661207782,"vega":0.1859932446264074,"rho":-0.11871961702278691,"breakevenPct":0.4531743392533162},{"delta":0.75,"premium":7.187116171954964,"strike":204.05578300921186,"iv":0.14721499488229273,"gamma":0.037902610030706246,"theta":-0.026843807574206756,"vega":0.17207308085977482,"rho":-0.12692783936775512,"breakevenPct":0.29442044200713324},{"delta":0.8,"premium":9.482655502392348,"strike":206.56698564593302,"iv":0.1690873205741627,"gamma":0.030700478468899516,"theta":-0.026895215311004788,"vega":0.15543803827751196,"rho":-0.13591302307480557,"breakevenPct":0.18519617951852071}]},"raw":{"call":[{"delta":0.1,"premium":0.39122685536800494,"strike":209.32424551579257,"iv":0.14647275963879142,"gamma":0.020946417477042626,"theta":-0.026432340559937612,"vega":0.09485093534511828,"rho":0.013180146917688927,"breakevenPct":6.2119384001826194},{"delta":0.15,"premium":0.6493200732586918,"strike":207.41244390178747,"iv":0.14704334320749132,"gamma":0.027335185498307886,"theta":-0.035234879640322306,"vega":0.12433752431646361,"rho":0.02011886188836263,"breakevenPct":5.374405659684059},{"delta":0.2,"premium":0.9074132911493789,"strike":205.50064228778237,"iv":0.14761392677619126,"gamma":0.03372395351957315,"theta":-0.044037418720706996,"vega":0.15382411328780893,"rho":0.027057576859036335,"breakevenPct":4.536872919185498},{"delta":0.25,"premium":1.1068824149282208,"strike":203.90097987559815,"iv":0.13911112344307064,"gamma":0.0415081927259311,"theta":-0.046596949763847956,"vega":0.17265777592402712,"rho":0.03406265479066874,"breakevenPct":3.8277347634977894},{"delta":0.3,"premium":1.2855532489250832,"strike":202.41205625895765,"iv":0.12738932060220398,"gamma":0.04978750847939251,"theta":-0.046941625426501404,"vega":0.18771205992249007,"rho":0.04109127655890484,"breakevenPct":3.1641476363042425},{"delta":0.35,"premium":1.4642240829219453,"strike":200.9231326423171,"iv":0.11566751776133732,"gamma":0.05806682423285392,"theta":-0.04728630108915486,"vega":0.202766343920953,"rho":0.04811989832714095,"breakevenPct":2.500560509110696},{"delta":0.4,"premium":1.7061349693251535,"strike":199.7085889570552,"iv":0.10904110429447852,"gamma":0.06349141104294478,"theta":-0.04857822085889571,"vega":0.21440214723926382,"rho":0.055310451209571405,"breakevenPct":2.0079634977869705},{"delta":0.45,"premium":2.056026438569207,"strike":198.94090202177293,"iv":0.11076547433903577,"gamma":0.06414090202177293,"theta":-0.05135956454121307,"vega":0.22011819595645413,"rho":0.06277425697062211,"breakevenPct":1.7963679211659476},{"delta":0.5,"premium":2.4642690513219287,"strike":198.16329704510107,"iv":0.11294276827371695,"gamma":0.06336329704510109,"theta":-0.053459097978227066,"vega":0.22167340590979784,"rho":0.07034808537853862,"breakevenPct":1.6093016441747474},{"delta":0.55,"premium":2.977916666666667,"strike":197.34166666666667,"iv":0.11708666666666667,"gamma":0.0606325,"theta":-0.055677500000000005,"vega":0.21976166666666666,"rho":0.07802097682880985,"breakevenPct":1.4533215159956145},{"delta":0.6,"premium":3.5436379928315414,"strike":196.47132616487454,"iv":0.12063888888888889,"gamma":0.057449641577060936,"theta":-0.05691720430107527,"vega":0.2144763440860215,"rho":0.08569584212746047,"breakevenPct":1.2990449013451995},{"delta":0.65,"premium":4.13475046210721,"strike":195.56192236598892,"iv":0.12231903881700555,"gamma":0.05431053604436229,"theta":-0.05667430683918669,"vega":0.205586876155268,"rho":0.09335199150237836,"breakevenPct":1.1378439240800842},{"delta":0.7,"premium":4.771683168316831,"strike":194.61188118811882,"iv":0.12275524752475248,"gamma":0.050769900990099016,"theta":-0.05518495049504951,"vega":0.19300059405940595,"rho":0.10101823337500365,"breakevenPct":0.979267843218866},{"delta":0.75,"premium":5.512091503267974,"strike":193.5838779956427,"iv":0.12324967320261437,"gamma":0.04620261437908497,"theta":-0.0527764705882353,"vega":0.17641786492374728,"rho":0.10869665538867998,"breakevenPct":0.8336133192761082},{"delta":0.8,"premium":7.016517055655296,"strike":191.89766606822263,"iv":0.13646409335727108,"gamma":0.03678043087971274,"theta":-0.05286086175942548,"vega":0.15546301615798921,"rho":0.11627401052548592,"breakevenPct":0.7415462769703306},{"delta":0.85,"premium":7.6,"strike":191,"iv":0.1265,"gamma":0.0331,"theta":-0.0455,"vega":0.1297,"rho":0.12399099460504723,"breakevenPct":0.5824259306153485},{"delta":0.9,"premium":13.673923571772024,"strike":184.35734403093477,"iv":0.19557697089021894,"gamma":0.016267150432986113,"theta":-0.03469981934881855,"vega":0.09748648993576459,"rho":0.1297177654424354,"breakevenPct":0.29438723864613986}],"put":[{"delta":0.15,"premium":1.1357381549036323,"strike":184.4295261961453,"iv":0.2547729218325421,"gamma":0.016478432033137543,"theta":-0.05326296423510069,"vega":0.12955980178256477,"rho":-0.026284094813847133,"breakevenPct":7.1695173252764395},{"delta":0.2,"premium":1.2718289618700602,"strike":189.29105282493413,"iv":0.19966957433032478,"gamma":0.025243287696317503,"theta":-0.048648043217024824,"vega":0.15553282165609952,"rho":-0.03522962332288415,"breakevenPct":4.776285711286862},{"delta":0.25,"premium":1.4725444651445032,"strike":191.96725953526004,"iv":0.17334089080672094,"gamma":0.032990830542636594,"theta":-0.04665835378980448,"vega":0.1765933235601104,"rho":-0.04410255471641811,"breakevenPct":3.522555041724207},{"delta":0.3,"premium":1.7097679396587668,"strike":193.71007973181673,"iv":0.1576995593256855,"gamma":0.0396309645971205,"theta":-0.04576145878726409,"vega":0.19317660375376644,"rho":-0.052416724113831255,"breakevenPct":2.7600345443616217},{"delta":0.35,"premium":2.0292168674698794,"strike":195.01686746987951,"iv":0.15119204819277107,"gamma":0.04406072289156626,"theta":-0.04607807228915663,"vega":0.20612987951807227,"rho":-0.06076002773904192,"breakevenPct":2.2599895657586004},{"delta":0.4,"premium":2.3471757322175737,"strike":196.19246861924685,"iv":0.14441882845188284,"gamma":0.048004184100418415,"theta":-0.04470376569037657,"vega":0.2147970711297071,"rho":-0.06923509585458638,"breakevenPct":1.825630343363234},{"delta":0.45,"premium":2.7467065868263476,"strike":197.22754491017963,"iv":0.14185389221556888,"gamma":0.05004131736526946,"theta":-0.0439814371257485,"vega":0.2199688622754491,"rho":-0.07758051852047358,"breakevenPct":1.5037536979724977},{"delta":0.5,"premium":3.1659564393939394,"strike":198.21401515151516,"iv":0.1389941287878788,"gamma":0.05152102272727273,"theta":-0.04221515151515152,"vega":0.22166458333333333,"rho":-0.0858880545349474,"breakevenPct":1.2164807738054029},{"delta":0.55,"premium":3.6062500000000006,"strike":199.17,"iv":0.135657,"gamma":0.05237699999999999,"theta":-0.039444999999999994,"vega":0.220018,"rho":-0.09414595692843988,"breakevenPct":0.9553051405419034},{"delta":0.6,"premium":4.289214431934492,"strike":200.21750255885362,"iv":0.1379263561924258,"gamma":0.05010834186284545,"theta":-0.03759099283520983,"vega":0.21383357215967247,"rho":-0.10230317233285054,"breakevenPct":0.7706821337456818},{"delta":0.65,"premium":5.2551816786079835,"strike":201.49692937563972,"iv":0.1410225690890481,"gamma":0.046039764585465714,"theta":-0.0340085977482088,"vega":0.19991340839303992,"rho":-0.11051139467781873,"breakevenPct":0.6119282364994989},{"delta":0.7,"premium":6.221148925281472,"strike":202.7763561924258,"iv":0.1441187819856704,"gamma":0.04197118730808598,"theta":-0.030426202661207782,"vega":0.1859932446264074,"rho":-0.11871961702278691,"breakevenPct":0.4531743392533162},{"delta":0.75,"premium":7.187116171954964,"strike":204.05578300921186,"iv":0.14721499488229273,"gamma":0.037902610030706246,"theta":-0.026843807574206756,"vega":0.17207308085977482,"rho":-0.12692783936775512,"breakevenPct":0.29442044200713324},{"delta":0.8,"premium":9.482655502392348,"strike":206.56698564593302,"iv":0.1690873205741627,"gamma":0.030700478468899516,"theta":-0.026895215311004788,"vega":0.15543803827751196,"rho":-0.13591302307480557,"breakevenPct":0.18519617951852071}]}},"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"}}