{"symbol":"RXI","url":"https://intraalpha.com/companies/RXI","capturedAt":"2026-10-23T00:21:54.914Z","state":"ready","quote":{"symbol":"RXI","last_price":192.32,"prev_close":193.14,"regular_close":192.32,"change":-0.82,"change_pct":-0.4246,"regular_change":-0.82,"regular_change_pct":-0.4246,"extended_change":0,"extended_change_pct":0,"bid":135.91,"ask":204.08,"bid_size":100,"ask_size":100,"volume":7683,"vwap":192.355611,"open":191.15,"high":192.8,"low":191.15,"close":192.32,"trade_count":424,"last_trade_at":"2026-10-23T00:00:00.13847086Z","last_quote_at":"2026-10-23T00:00:00.057808595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":296300000,"net_expense_ratio":0.0037,"portfolio_turnover":0.17,"dividend_yield":0.0097,"inception_date":"2006-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:54.594594+00:00"},"optionObservedAt":"2026-10-22T19:59:14.947Z","bars":[{"c":192.93,"h":192.93,"l":192.93,"n":2,"o":192.93,"t":"2026-10-16T13:35:00Z","v":182,"vw":192.93},{"c":193.26,"h":193.26,"l":193.26,"n":1,"o":193.26,"t":"2026-10-16T13:45:00Z","v":100,"vw":193.26},{"c":192.77,"h":192.77,"l":192.77,"n":6,"o":192.77,"t":"2026-10-16T14:20:00Z","v":562,"vw":192.77},{"c":192.7,"h":192.7,"l":192.7,"n":3,"o":192.7,"t":"2026-10-16T15:20:00Z","v":500,"vw":192.7},{"c":192.17,"h":192.66,"l":192.17,"n":169,"o":192.64,"t":"2026-10-16T15:35:00Z","v":35058,"vw":192.429918},{"c":192.1425,"h":192.35,"l":191.91,"n":93,"o":192.35,"t":"2026-10-16T15:40:00Z","v":26664,"vw":192.073401},{"c":192.16,"h":192.19,"l":192.02,"n":25,"o":192.16,"t":"2026-10-16T15:45:00Z","v":7206,"vw":192.043009},{"c":191.94,"h":192.03,"l":191.94,"n":8,"o":192.03,"t":"2026-10-16T15:50:00Z","v":406,"vw":191.993333},{"c":191.82,"h":191.92,"l":191.82,"n":2,"o":191.92,"t":"2026-10-16T15:55:00Z","v":200,"vw":191.87},{"c":191.58,"h":191.59,"l":191.58,"n":7,"o":191.59,"t":"2026-10-16T16:00:00Z","v":706,"vw":191.586398},{"c":191.71,"h":191.71,"l":191.71,"n":1,"o":191.71,"t":"2026-10-16T16:10:00Z","v":100,"vw":191.71},{"c":191.69,"h":191.84,"l":191.69,"n":21,"o":191.84,"t":"2026-10-16T16:15:00Z","v":3429,"vw":191.718818},{"c":191.655,"h":191.69,"l":191.655,"n":13,"o":191.69,"t":"2026-10-16T16:20:00Z","v":1300,"vw":191.669038},{"c":191.535,"h":191.6401,"l":191.52,"n":48,"o":191.635,"t":"2026-10-16T16:25:00Z","v":4000,"vw":191.57236},{"c":191.3,"h":191.51,"l":191.3,"n":73,"o":191.51,"t":"2026-10-16T16:30:00Z","v":8335,"vw":191.3687},{"c":191.16,"h":191.26,"l":191.04,"n":102,"o":191.225,"t":"2026-10-16T16:35:00Z","v":11500,"vw":191.177908},{"c":191.1305,"h":191.145,"l":191.09,"n":39,"o":191.13,"t":"2026-10-16T16:40:00Z","v":2165,"vw":191.120039},{"c":190.98,"h":191.19,"l":190.92,"n":37,"o":191.185,"t":"2026-10-16T16:45:00Z","v":3237,"vw":191.099687},{"c":191.01,"h":191.01,"l":190.91,"n":116,"o":190.995,"t":"2026-10-16T16:50:00Z","v":13185,"vw":190.963378},{"c":190.98,"h":190.995,"l":190.91,"n":63,"o":190.995,"t":"2026-10-16T16:55:00Z","v":6178,"vw":190.9482},{"c":190.6,"h":190.97,"l":190.6,"n":49,"o":190.97,"t":"2026-10-16T17:00:00Z","v":4439,"vw":190.883023},{"c":190.4101,"h":190.53,"l":190.36,"n":74,"o":190.5,"t":"2026-10-16T17:05:00Z","v":6058,"vw":190.4176},{"c":190.4402,"h":190.51,"l":190.41,"n":73,"o":190.41,"t":"2026-10-16T17:10:00Z","v":5968,"vw":190.461349},{"c":190.2,"h":190.44,"l":190.2,"n":41,"o":190.44,"t":"2026-10-16T17:15:00Z","v":6560,"vw":190.402016},{"c":190.19,"h":190.315,"l":190.1,"n":61,"o":190.24,"t":"2026-10-16T17:20:00Z","v":10214,"vw":190.19723},{"c":190.26,"h":190.385,"l":190.26,"n":13,"o":190.385,"t":"2026-10-16T17:25:00Z","v":2508,"vw":190.2702},{"c":190.515,"h":190.53,"l":190.36,"n":160,"o":190.45,"t":"2026-10-16T17:30:00Z","v":28103,"vw":190.458417},{"c":190.89,"h":190.96,"l":190.8,"n":153,"o":190.82,"t":"2026-10-16T17:40:00Z","v":33451,"vw":190.867779},{"c":190.82,"h":190.82,"l":190.795,"n":41,"o":190.795,"t":"2026-10-16T17:45:00Z","v":4003,"vw":190.802125},{"c":190.82,"h":190.82,"l":190.82,"n":1,"o":190.82,"t":"2026-10-16T17:50:00Z","v":100,"vw":190.82},{"c":190.215,"h":190.5,"l":190.19,"n":162,"o":190.47,"t":"2026-10-16T18:00:00Z","v":18288,"vw":190.361254},{"c":190.38,"h":190.38,"l":190.36,"n":27,"o":190.36,"t":"2026-10-16T18:05:00Z","v":2700,"vw":190.361481},{"c":190.34,"h":190.34,"l":190.2712,"n":13,"o":190.33,"t":"2026-10-16T18:10:00Z","v":1300,"vw":190.298938},{"c":190.19,"h":190.34,"l":190.14,"n":197,"o":190.34,"t":"2026-10-16T18:15:00Z","v":24767,"vw":190.202675},{"c":190.16,"h":190.175,"l":190.08,"n":69,"o":190.175,"t":"2026-10-16T18:20:00Z","v":5980,"vw":190.10644},{"c":190.075,"h":190.17,"l":190.035,"n":33,"o":190.16,"t":"2026-10-16T18:25:00Z","v":3136,"vw":190.081129},{"c":190.095,"h":190.16,"l":190,"n":132,"o":190.03,"t":"2026-10-16T18:30:00Z","v":19023,"vw":190.070291},{"c":190.06,"h":190.1,"l":189.975,"n":44,"o":190.095,"t":"2026-10-16T18:35:00Z","v":4117,"vw":190.037683},{"c":190.06,"h":190.12,"l":190.02,"n":86,"o":190.11,"t":"2026-10-16T18:40:00Z","v":16810,"vw":190.04782},{"c":190.03,"h":190.11,"l":190.015,"n":75,"o":190.07,"t":"2026-10-16T18:45:00Z","v":10130,"vw":190.048614},{"c":190.02,"h":190.09,"l":190.02,"n":64,"o":190.09,"t":"2026-10-16T18:50:00Z","v":8279,"vw":190.038642},{"c":190.01,"h":190.01,"l":189.855,"n":85,"o":189.92,"t":"2026-10-16T18:55:00Z","v":13701,"vw":189.885625},{"c":189.95,"h":190.02,"l":189.92,"n":64,"o":189.975,"t":"2026-10-16T19:00:00Z","v":5948,"vw":189.966356},{"c":189.9,"h":190.02,"l":189.78,"n":156,"o":189.95,"t":"2026-10-16T19:05:00Z","v":20222,"vw":189.8828},{"c":190.29,"h":190.29,"l":189.895,"n":85,"o":189.9,"t":"2026-10-16T19:10:00Z","v":9890,"vw":190.051026},{"c":190.1207,"h":190.33,"l":190,"n":81,"o":190.33,"t":"2026-10-16T19:15:00Z","v":9944,"vw":190.149015},{"c":190.2,"h":190.26,"l":190.06,"n":121,"o":190.09,"t":"2026-10-16T19:20:00Z","v":14170,"vw":190.138213},{"c":190.18,"h":190.185,"l":190.08,"n":99,"o":190.17,"t":"2026-10-16T19:25:00Z","v":10562,"vw":190.145598},{"c":190.37,"h":190.37,"l":190.37,"n":1,"o":190.37,"t":"2026-10-16T19:45:00Z","v":100,"vw":190.37},{"c":190.65,"h":190.69,"l":190.65,"n":8,"o":190.69,"t":"2026-10-16T19:55:00Z","v":1100,"vw":190.680937},{"c":190.9,"h":191.01,"l":190.9,"n":3,"o":191.01,"t":"2026-10-16T21:45:00Z","v":1998,"vw":190.954972},{"c":191.13,"h":191.13,"l":191.13,"n":1,"o":191.13,"t":"2026-10-19T13:40:00Z","v":200,"vw":191.13},{"c":190.845,"h":191.08,"l":190.845,"n":3,"o":191.08,"t":"2026-10-19T13:50:00Z","v":400,"vw":191.02125},{"c":191.16,"h":191.16,"l":191.16,"n":1,"o":191.16,"t":"2026-10-19T14:00:00Z","v":100,"vw":191.16},{"c":191.68,"h":191.68,"l":191.65,"n":4,"o":191.65,"t":"2026-10-19T14:10:00Z","v":342,"vw":191.66},{"c":191.77,"h":191.77,"l":191.77,"n":12,"o":191.77,"t":"2026-10-19T14:35:00Z","v":4201,"vw":191.77},{"c":192.02,"h":192.02,"l":192.02,"n":1,"o":192.02,"t":"2026-10-19T14:45:00Z","v":100,"vw":192.02},{"c":192.46,"h":192.46,"l":192.46,"n":3,"o":192.46,"t":"2026-10-19T16:00:00Z","v":208,"vw":192.46},{"c":192.29,"h":192.29,"l":192.29,"n":1,"o":192.29,"t":"2026-10-19T17:15:00Z","v":107,"vw":192.29},{"c":192.2697,"h":192.2697,"l":192.2697,"n":7,"o":192.2697,"t":"2026-10-19T17:25:00Z","v":369,"vw":192.2697},{"c":192.375,"h":192.42,"l":192.37,"n":8,"o":192.42,"t":"2026-10-19T17:40:00Z","v":1200,"vw":192.40875},{"c":192.3,"h":192.3,"l":192.185,"n":3,"o":192.185,"t":"2026-10-19T17:45:00Z","v":454,"vw":192.255925},{"c":192.23,"h":192.23,"l":192.23,"n":1,"o":192.23,"t":"2026-10-19T17:50:00Z","v":100,"vw":192.23},{"c":192.25,"h":192.25,"l":192.25,"n":2,"o":192.25,"t":"2026-10-19T18:00:00Z","v":921,"vw":192.25},{"c":192.22,"h":192.22,"l":192.22,"n":1,"o":192.22,"t":"2026-10-19T18:25:00Z","v":100,"vw":192.22},{"c":192.1499,"h":192.1499,"l":192.1499,"n":3,"o":192.1499,"t":"2026-10-19T18:40:00Z","v":102,"vw":192.1499},{"c":192.37,"h":192.425,"l":192.37,"n":5,"o":192.425,"t":"2026-10-19T19:05:00Z","v":255,"vw":192.403175},{"c":192.59,"h":192.65,"l":192.59,"n":40,"o":192.59,"t":"2026-10-19T19:20:00Z","v":4461,"vw":192.597405},{"c":192.505,"h":192.505,"l":192.505,"n":1,"o":192.505,"t":"2026-10-19T19:30:00Z","v":119,"vw":192.505},{"c":192.19,"h":192.19,"l":192.19,"n":1,"o":192.19,"t":"2026-10-19T20:00:00Z","v":211,"vw":192.19},{"c":193.14,"h":193.14,"l":193.14,"n":7,"o":193.14,"t":"2026-10-20T13:30:00Z","v":175,"vw":193.14},{"c":193.25,"h":193.25,"l":193.25,"n":10,"o":193.25,"t":"2026-10-20T13:35:00Z","v":349,"vw":193.25},{"c":193.68,"h":193.68,"l":193.68,"n":2,"o":193.68,"t":"2026-10-20T13:50:00Z","v":105,"vw":193.68},{"c":193.95,"h":193.95,"l":193.95,"n":3,"o":193.95,"t":"2026-10-20T14:00:00Z","v":109,"vw":193.95},{"c":194.49,"h":194.49,"l":194.49,"n":3,"o":194.49,"t":"2026-10-20T14:25:00Z","v":114,"vw":194.49},{"c":194.6689,"h":194.6689,"l":194.61,"n":2,"o":194.61,"t":"2026-10-20T14:30:00Z","v":340,"vw":194.634253},{"c":194.76,"h":194.76,"l":194.76,"n":2,"o":194.76,"t":"2026-10-20T14:40:00Z","v":113,"vw":194.76},{"c":194.355,"h":194.92,"l":194.355,"n":69,"o":194.92,"t":"2026-10-20T15:10:00Z","v":2753,"vw":194.752857},{"c":194.39,"h":194.39,"l":194.39,"n":1,"o":194.39,"t":"2026-10-20T15:55:00Z","v":200,"vw":194.39},{"c":194.19,"h":194.19,"l":194.19,"n":2,"o":194.19,"t":"2026-10-20T19:40:00Z","v":101,"vw":194.19},{"c":194.14,"h":194.14,"l":194.13,"n":4,"o":194.13,"t":"2026-10-20T19:55:00Z","v":322,"vw":194.136667},{"c":195.03,"h":195.03,"l":195.01,"n":10,"o":195.01,"t":"2026-10-20T21:30:00Z","v":2001,"vw":195.019985},{"c":194.32,"h":194.32,"l":194.25,"n":2,"o":194.25,"t":"2026-10-21T13:25:00Z","v":400,"vw":194.285},{"c":193.61,"h":193.61,"l":193.5,"n":53,"o":193.5,"t":"2026-10-21T13:40:00Z","v":2204,"vw":193.513929},{"c":192.955,"h":192.955,"l":192.955,"n":1,"o":192.955,"t":"2026-10-21T14:10:00Z","v":400,"vw":192.955},{"c":192.95,"h":192.95,"l":192.915,"n":20,"o":192.92,"t":"2026-10-21T14:20:00Z","v":2428,"vw":192.92665},{"c":193.56,"h":193.56,"l":193.56,"n":1,"o":193.56,"t":"2026-10-21T15:45:00Z","v":100,"vw":193.56},{"c":193.825,"h":193.825,"l":193.825,"n":3,"o":193.825,"t":"2026-10-21T16:45:00Z","v":310,"vw":193.825},{"c":193.93,"h":193.93,"l":193.93,"n":1,"o":193.93,"t":"2026-10-21T17:10:00Z","v":15251,"vw":193.93},{"c":193.26,"h":193.26,"l":193.26,"n":3,"o":193.26,"t":"2026-10-21T18:55:00Z","v":102,"vw":193.26},{"c":193.0826,"h":193.0826,"l":193.0826,"n":5,"o":193.0826,"t":"2026-10-21T19:25:00Z","v":145,"vw":193.0826},{"c":193.14,"h":193.14,"l":193.14,"n":2,"o":193.14,"t":"2026-10-21T19:55:00Z","v":101,"vw":193.14},{"c":193.31,"h":193.31,"l":193.31,"n":2,"o":193.31,"t":"2026-10-21T20:50:00Z","v":1000,"vw":193.31},{"c":193.29,"h":193.29,"l":193.29,"n":6,"o":193.29,"t":"2026-10-21T20:55:00Z","v":1005,"vw":193.29},{"c":191.15,"h":191.15,"l":191.15,"n":4,"o":191.15,"t":"2026-10-22T13:30:00Z","v":255,"vw":191.15},{"c":192.8,"h":192.8,"l":192.8,"n":2,"o":192.8,"t":"2026-10-22T14:15:00Z","v":167,"vw":192.8},{"c":192.145,"h":192.145,"l":192.145,"n":1,"o":192.145,"t":"2026-10-22T15:05:00Z","v":168,"vw":192.145},{"c":192.51,"h":192.51,"l":192.51,"n":10,"o":192.51,"t":"2026-10-22T15:30:00Z","v":231,"vw":192.51},{"c":192.668,"h":192.668,"l":192.668,"n":3,"o":192.668,"t":"2026-10-22T16:05:00Z","v":163,"vw":192.668},{"c":192.67,"h":192.76,"l":192.67,"n":6,"o":192.76,"t":"2026-10-22T16:25:00Z","v":1704,"vw":192.692988},{"c":192.655,"h":192.655,"l":192.655,"n":3,"o":192.655,"t":"2026-10-22T16:30:00Z","v":272,"vw":192.655},{"c":192.375,"h":192.375,"l":192.375,"n":1,"o":192.375,"t":"2026-10-22T17:25:00Z","v":100,"vw":192.375},{"c":192.05,"h":192.11,"l":192.05,"n":4,"o":192.11,"t":"2026-10-22T18:30:00Z","v":436,"vw":192.095},{"c":191.99,"h":191.99,"l":191.99,"n":3,"o":191.99,"t":"2026-10-22T18:45:00Z","v":447,"vw":191.99},{"c":192.0778,"h":192.0778,"l":192.0778,"n":3,"o":192.0778,"t":"2026-10-22T18:50:00Z","v":134,"vw":192.0778},{"c":192.11,"h":192.11,"l":192.11,"n":4,"o":192.11,"t":"2026-10-22T19:15:00Z","v":207,"vw":192.11},{"c":192,"h":192.1,"l":192,"n":16,"o":192.1,"t":"2026-10-22T19:45:00Z","v":310,"vw":192.05},{"c":192.43,"h":192.43,"l":192.365,"n":7,"o":192.365,"t":"2026-10-22T19:50:00Z","v":235,"vw":192.3975},{"c":192.32,"h":192.41,"l":192.32,"n":5,"o":192.41,"t":"2026-10-22T19:55:00Z","v":354,"vw":192.38}],"history":[{"c":172.276,"h":173.15,"l":171.95,"n":88,"o":173.15,"t":"2024-10-21T04:00:00Z","v":1978,"vw":172.62212},{"c":171.725,"h":171.73,"l":171.13,"n":113,"o":171.13,"t":"2024-10-22T04:00:00Z","v":3812,"vw":171.587421},{"c":169.847,"h":170.96,"l":169.847,"n":70,"o":170.96,"t":"2024-10-23T04:00:00Z","v":1473,"vw":170.524201},{"c":173.9334,"h":173.9334,"l":172.95,"n":63,"o":173.4071,"t":"2024-10-24T04:00:00Z","v":2504,"vw":173.211195},{"c":173.9855,"h":174.35,"l":173.65,"n":60,"o":174.35,"t":"2024-10-25T04:00:00Z","v":1991,"vw":173.849023},{"c":175.371,"h":176.27,"l":175.371,"n":197,"o":176.15,"t":"2024-10-28T04:00:00Z","v":2598,"vw":175.688359},{"c":174.37,"h":174.37,"l":174.35,"n":34,"o":174.35,"t":"2024-10-29T04:00:00Z","v":935,"vw":174.36},{"c":173.5519,"h":174.5,"l":173.5519,"n":58,"o":173.88,"t":"2024-10-30T04:00:00Z","v":1704,"vw":174.349724},{"c":171.4,"h":172.1,"l":171.1,"n":103,"o":171.1,"t":"2024-10-31T04:00:00Z","v":9818,"vw":171.724063},{"c":172.9805,"h":173.89,"l":172.92,"n":75,"o":173.8,"t":"2024-11-01T04:00:00Z","v":1173,"vw":173.341782},{"c":172.48,"h":173.86,"l":172.48,"n":136,"o":173.07,"t":"2024-11-04T05:00:00Z","v":8219,"vw":173.032533},{"c":175.1166,"h":175.1166,"l":173.6,"n":80,"o":173.6,"t":"2024-11-05T05:00:00Z","v":2456,"vw":174.648076},{"c":177.4614,"h":177.4614,"l":176.03,"n":157,"o":176.68,"t":"2024-11-06T05:00:00Z","v":6193,"vw":176.584362},{"c":180.9193,"h":181.57,"l":179.73,"n":150,"o":179.73,"t":"2024-11-07T05:00:00Z","v":26606,"vw":181.136794},{"c":180.5625,"h":180.5625,"l":178.93,"n":57,"o":179.17,"t":"2024-11-08T05:00:00Z","v":2054,"vw":179.657227},{"c":183.2403,"h":183.66,"l":183.2403,"n":91,"o":183.35,"t":"2024-11-11T05:00:00Z","v":5413,"vw":183.526122},{"c":179.8519,"h":179.8519,"l":179.15,"n":60,"o":179.15,"t":"2024-11-12T05:00:00Z","v":514,"vw":179.15},{"c":180.0762,"h":180.27,"l":179.4701,"n":47,"o":179.4701,"t":"2024-11-13T05:00:00Z","v":749,"vw":180.051448},{"c":178.3844,"h":180.1579,"l":178.3844,"n":42,"o":180.1579,"t":"2024-11-14T05:00:00Z","v":596,"vw":180.1579},{"c":177.7804,"h":177.7804,"l":177.19,"n":70,"o":177.56,"t":"2024-11-15T05:00:00Z","v":2596,"vw":177.451322},{"c":179.6177,"h":179.6177,"l":178.75,"n":69,"o":179.4,"t":"2024-11-18T05:00:00Z","v":1453,"vw":179.27476},{"c":179.3379,"h":179.72,"l":179.19,"n":66,"o":179.39,"t":"2024-11-19T05:00:00Z","v":1867,"vw":179.3766},{"c":178.627,"h":178.79,"l":177.51,"n":73,"o":178.79,"t":"2024-11-20T05:00:00Z","v":2598,"vw":178.234103},{"c":178.7389,"h":178.812,"l":178.2,"n":108,"o":178.32,"t":"2024-11-21T05:00:00Z","v":7789,"vw":178.533072},{"c":180.3683,"h":180.372,"l":178.67,"n":44,"o":178.67,"t":"2024-11-22T05:00:00Z","v":1398,"vw":179.753109},{"c":182.1212,"h":182.34,"l":182.1212,"n":34,"o":182.34,"t":"2024-11-25T05:00:00Z","v":556,"vw":182.34},{"c":182.0401,"h":182.16,"l":181.76,"n":60,"o":181.88,"t":"2024-11-26T05:00:00Z","v":6212,"vw":181.894819},{"c":181.9466,"h":181.9466,"l":181.85,"n":28,"o":181.85,"t":"2024-11-27T05:00:00Z","v":611,"vw":181.87},{"c":183.36,"h":183.4,"l":182.86,"n":25,"o":182.86,"t":"2024-11-29T05:00:00Z","v":3511,"vw":183.3292},{"c":185.3326,"h":185.3326,"l":184.21,"n":120,"o":184.72,"t":"2024-12-02T05:00:00Z","v":8388,"vw":184.685541},{"c":185.17,"h":185.38,"l":185.05,"n":40,"o":185.05,"t":"2024-12-03T05:00:00Z","v":10400,"vw":185.073163},{"c":186.22,"h":186.22,"l":185.59,"n":48,"o":185.65,"t":"2024-12-04T05:00:00Z","v":1568,"vw":185.78182},{"c":187.5104,"h":188.1427,"l":186.54,"n":68,"o":186.54,"t":"2024-12-05T05:00:00Z","v":3350,"vw":187.539451},{"c":190.8656,"h":190.8656,"l":189.27,"n":77,"o":189.27,"t":"2024-12-06T05:00:00Z","v":1729,"vw":189.4217},{"c":192.0131,"h":192.27,"l":192.0131,"n":50,"o":192.27,"t":"2024-12-09T05:00:00Z","v":448,"vw":192.27},{"c":190.9134,"h":191.656,"l":190.9134,"n":49,"o":191.656,"t":"2024-12-10T05:00:00Z","v":487,"vw":191.656},{"c":193.1229,"h":193.1229,"l":192.1,"n":43,"o":192.1,"t":"2024-12-11T05:00:00Z","v":1182,"vw":192.495904},{"c":191.9287,"h":192.9,"l":191.89,"n":64,"o":192.9,"t":"2024-12-12T05:00:00Z","v":18297,"vw":191.984072},{"c":191.6756,"h":191.87,"l":191.6756,"n":36,"o":191.87,"t":"2024-12-13T05:00:00Z","v":459,"vw":191.87},{"c":191.6939,"h":192.01,"l":191.3573,"n":86,"o":191.832,"t":"2024-12-16T05:00:00Z","v":3137,"vw":191.850443},{"c":192.24,"h":192.44,"l":191.6,"n":147,"o":192,"t":"2024-12-17T05:00:00Z","v":15692,"vw":192.03488},{"c":185.4655,"h":192.354,"l":185.06,"n":104,"o":191.25,"t":"2024-12-18T05:00:00Z","v":3156,"vw":191.276211},{"c":185.1156,"h":187.08,"l":184.44,"n":77,"o":187.08,"t":"2024-12-19T05:00:00Z","v":2590,"vw":185.638246},{"c":185.7941,"h":187.58,"l":183.84,"n":167,"o":183.84,"t":"2024-12-20T05:00:00Z","v":4909,"vw":186.238534},{"c":186.4572,"h":186.4572,"l":184.85,"n":107,"o":185.3,"t":"2024-12-23T05:00:00Z","v":2506,"vw":185.829765},{"c":189.0116,"h":189.0116,"l":186.95,"n":72,"o":186.95,"t":"2024-12-24T05:00:00Z","v":960,"vw":187.607143},{"c":190.0491,"h":190.0491,"l":189.23,"n":37,"o":189.25,"t":"2024-12-26T05:00:00Z","v":610,"vw":189.243333},{"c":187.9049,"h":188.13,"l":187.44,"n":223,"o":187.44,"t":"2024-12-27T05:00:00Z","v":8946,"vw":187.936547},{"c":185.09,"h":186.02,"l":184.75,"n":119,"o":185.09,"t":"2024-12-30T05:00:00Z","v":7801,"vw":185.45},{"c":184.35,"h":186.11,"l":184.34,"n":82,"o":185.92,"t":"2024-12-31T05:00:00Z","v":6380,"vw":184.861108},{"c":182.5076,"h":184.6195,"l":182.32,"n":153,"o":184.21,"t":"2025-01-02T05:00:00Z","v":8667,"vw":183.622041},{"c":185.44,"h":185.44,"l":182.51,"n":311,"o":183.49,"t":"2025-01-03T05:00:00Z","v":96269,"vw":184.677031},{"c":185.67,"h":187.07,"l":185.27,"n":101,"o":186.91,"t":"2025-01-06T05:00:00Z","v":4426,"vw":186.217189},{"c":183.93,"h":185.16,"l":183.28,"n":120,"o":184.7,"t":"2025-01-07T05:00:00Z","v":14563,"vw":184.043072},{"c":183.65,"h":183.93,"l":183.06,"n":220,"o":183.06,"t":"2025-01-08T05:00:00Z","v":10296,"vw":183.823458},{"c":181.0049,"h":182.01,"l":181.0049,"n":146,"o":181.88,"t":"2025-01-10T05:00:00Z","v":6801,"vw":181.570778},{"c":181.2668,"h":181.2668,"l":179.32,"n":122,"o":179.57,"t":"2025-01-13T05:00:00Z","v":3241,"vw":180.132675},{"c":181.5947,"h":182.64,"l":181.56,"n":56,"o":182.64,"t":"2025-01-14T05:00:00Z","v":4628,"vw":181.76666},{"c":184.8392,"h":184.93,"l":184.1248,"n":48,"o":184.93,"t":"2025-01-15T05:00:00Z","v":5599,"vw":184.739961},{"c":185.33,"h":185.57,"l":184.83,"n":72,"o":185.48,"t":"2025-01-16T05:00:00Z","v":4198,"vw":185.278299},{"c":187.2887,"h":187.85,"l":186.87,"n":87,"o":187.36,"t":"2025-01-17T05:00:00Z","v":2473,"vw":187.546851},{"c":189.7281,"h":189.7281,"l":189.15,"n":154,"o":189.31,"t":"2025-01-21T05:00:00Z","v":4644,"vw":189.426392},{"c":189.2296,"h":189.79,"l":189.2296,"n":77,"o":189.49,"t":"2025-01-22T05:00:00Z","v":1877,"vw":189.47602},{"c":190.595,"h":190.595,"l":189.18,"n":81,"o":189.18,"t":"2025-01-23T05:00:00Z","v":9141,"vw":189.452285},{"c":190.507,"h":191.06,"l":190.35,"n":101,"o":190.99,"t":"2025-01-24T05:00:00Z","v":10407,"vw":190.773406},{"c":191.9,"h":191.9,"l":189.16,"n":92,"o":189.78,"t":"2025-01-27T05:00:00Z","v":6781,"vw":190.31609},{"c":192.06,"h":192.17,"l":191.22,"n":92,"o":191.61,"t":"2025-01-28T05:00:00Z","v":3695,"vw":191.905956},{"c":191.9118,"h":192.4968,"l":191.9118,"n":52,"o":192.37,"t":"2025-01-29T05:00:00Z","v":1836,"vw":192.369203},{"c":194.392,"h":195.25,"l":193.67,"n":62,"o":194.17,"t":"2025-01-30T05:00:00Z","v":2041,"vw":194.461431},{"c":192.29,"h":193.94,"l":192.29,"n":56,"o":193.94,"t":"2025-01-31T05:00:00Z","v":4564,"vw":192.906245},{"c":189.91,"h":190.69,"l":187.68,"n":301,"o":188.18,"t":"2025-02-03T05:00:00Z","v":7303,"vw":189.899093},{"c":192.54,"h":192.7,"l":191.59,"n":54,"o":191.59,"t":"2025-02-04T05:00:00Z","v":1897,"vw":192.251383},{"c":191.9252,"h":191.9252,"l":191.44,"n":37,"o":191.44,"t":"2025-02-05T05:00:00Z","v":721,"vw":191.659376},{"c":192.505,"h":192.88,"l":191.97,"n":43,"o":192.56,"t":"2025-02-06T05:00:00Z","v":2544,"vw":192.457167},{"c":189.7266,"h":190.49,"l":189.6954,"n":62,"o":190.49,"t":"2025-02-07T05:00:00Z","v":719,"vw":190.0927},{"c":191.4,"h":191.69,"l":191.0793,"n":103,"o":191.1,"t":"2025-02-10T05:00:00Z","v":2545,"vw":191.396652},{"c":190.26,"h":190.94,"l":190.25,"n":92,"o":190.57,"t":"2025-02-11T05:00:00Z","v":11204,"vw":190.309256},{"c":191.0596,"h":191.3,"l":189.08,"n":56,"o":189.08,"t":"2025-02-12T05:00:00Z","v":1189,"vw":190.225414},{"c":194.1385,"h":194.1385,"l":192.44,"n":79,"o":192.44,"t":"2025-02-13T05:00:00Z","v":2797,"vw":193.376677},{"c":195.4034,"h":196.42,"l":195.4034,"n":53,"o":196.42,"t":"2025-02-14T05:00:00Z","v":1373,"vw":196.136968},{"c":194.8566,"h":195.63,"l":194.19,"n":42,"o":195.63,"t":"2025-02-18T05:00:00Z","v":1983,"vw":194.913046},{"c":193.33,"h":193.33,"l":192.96,"n":46,"o":193.08,"t":"2025-02-19T05:00:00Z","v":1624,"vw":193.18051},{"c":193.8508,"h":194.33,"l":193.8508,"n":51,"o":194.33,"t":"2025-02-20T05:00:00Z","v":1079,"vw":194.33},{"c":191.15,"h":191.665,"l":190.57,"n":116,"o":191.43,"t":"2025-02-21T05:00:00Z","v":7946,"vw":190.900186},{"c":189.0518,"h":190.255,"l":188.98,"n":973,"o":188.98,"t":"2025-02-24T05:00:00Z","v":4881,"vw":189.801399},{"c":189.64,"h":190.29,"l":188.53,"n":611,"o":190.29,"t":"2025-02-25T05:00:00Z","v":6526,"vw":189.204969},{"c":190.5779,"h":192.5,"l":190.135,"n":164,"o":191.93,"t":"2025-02-26T05:00:00Z","v":26983,"vw":190.370155},{"c":188.135,"h":190.57,"l":188.135,"n":118,"o":190.57,"t":"2025-02-27T05:00:00Z","v":10387,"vw":188.879718},{"c":189.15,"h":189.15,"l":187.35,"n":1514,"o":187.35,"t":"2025-02-28T05:00:00Z","v":18909,"vw":188.271544},{"c":186.9612,"h":191.315,"l":186.3336,"n":253,"o":191.1,"t":"2025-03-03T05:00:00Z","v":6808,"vw":189.93955},{"c":185.34,"h":187.67,"l":182.4101,"n":341,"o":184.89,"t":"2025-03-04T05:00:00Z","v":114565,"vw":183.458692},{"c":189.3329,"h":189.38,"l":186.46,"n":132,"o":186.48,"t":"2025-03-05T05:00:00Z","v":5118,"vw":187.897837},{"c":185.9925,"h":188.56,"l":185.78,"n":105,"o":187.75,"t":"2025-03-06T05:00:00Z","v":7556,"vw":186.785952},{"c":186.433,"h":186.51,"l":183.07,"n":224,"o":186.51,"t":"2025-03-07T05:00:00Z","v":14649,"vw":184.720335},{"c":180.5528,"h":183.25,"l":179.56,"n":384,"o":183.25,"t":"2025-03-10T04:00:00Z","v":46120,"vw":181.606732},{"c":179.29,"h":181.4,"l":178.0803,"n":301,"o":181.05,"t":"2025-03-11T04:00:00Z","v":50193,"vw":179.578578},{"c":179.7695,"h":180.81,"l":178.12,"n":155,"o":180.78,"t":"2025-03-12T04:00:00Z","v":9484,"vw":179.750668},{"c":176.1531,"h":178.61,"l":175.85,"n":273,"o":178.61,"t":"2025-03-13T04:00:00Z","v":95771,"vw":176.400894},{"c":179.9356,"h":179.9356,"l":178.2794,"n":97,"o":178.83,"t":"2025-03-14T04:00:00Z","v":6029,"vw":179.399886},{"c":181.45,"h":181.84,"l":179.54,"n":84,"o":179.54,"t":"2025-03-17T04:00:00Z","v":6169,"vw":180.563113},{"c":179.31,"h":179.81,"l":178.63,"n":113,"o":179.81,"t":"2025-03-18T04:00:00Z","v":11760,"vw":179.292264},{"c":181.58,"h":182.06,"l":180.28,"n":100,"o":180.28,"t":"2025-03-19T04:00:00Z","v":10545,"vw":181.401598},{"c":179.5867,"h":180.781,"l":179.1,"n":52,"o":179.1,"t":"2025-03-20T04:00:00Z","v":4042,"vw":179.982846},{"c":179.0031,"h":179.0031,"l":177.3878,"n":73,"o":177.5,"t":"2025-03-21T04:00:00Z","v":2592,"vw":177.723753},{"c":183.73,"h":183.73,"l":182.71,"n":55,"o":182.8853,"t":"2025-03-24T04:00:00Z","v":1303,"vw":183.164318},{"c":184.5045,"h":184.5045,"l":183.5679,"n":45,"o":184.17,"t":"2025-03-25T04:00:00Z","v":1813,"vw":183.841177},{"c":182.1765,"h":183.82,"l":182.1765,"n":74,"o":183.82,"t":"2025-03-26T04:00:00Z","v":3307,"vw":183.304496},{"c":182.45,"h":184.13,"l":182.45,"n":112,"o":182.67,"t":"2025-03-27T04:00:00Z","v":5702,"vw":183.14123},{"c":177.9262,"h":178.89,"l":177.415,"n":206,"o":178.41,"t":"2025-03-28T04:00:00Z","v":17859,"vw":177.946618},{"c":177.66,"h":177.85,"l":174.7,"n":126,"o":174.83,"t":"2025-03-31T04:00:00Z","v":19105,"vw":175.567939},{"c":178.57,"h":179.69,"l":176.36,"n":531,"o":177.53,"t":"2025-04-01T04:00:00Z","v":61893,"vw":177.708845},{"c":180.78,"h":181.17,"l":176.3,"n":217,"o":176.3,"t":"2025-04-02T04:00:00Z","v":19720,"vw":179.236097},{"c":172.655,"h":175.17,"l":172.655,"n":218,"o":173.62,"t":"2025-04-03T04:00:00Z","v":21882,"vw":173.796067},{"c":163.8243,"h":167.65,"l":162.47,"n":366,"o":165.98,"t":"2025-04-04T04:00:00Z","v":47280,"vw":165.086108},{"c":160.48,"h":165.79,"l":156.1,"n":171,"o":157.17,"t":"2025-04-07T04:00:00Z","v":33283,"vw":160.244034},{"c":157.0267,"h":166.27,"l":155.32,"n":357,"o":166.27,"t":"2025-04-08T04:00:00Z","v":24789,"vw":159.656206},{"c":172.8585,"h":172.8585,"l":158.2929,"n":303,"o":158.2929,"t":"2025-04-09T04:00:00Z","v":25423,"vw":166.676752},{"c":167.673,"h":169.29,"l":164.38,"n":138,"o":168.89,"t":"2025-04-10T04:00:00Z","v":4357,"vw":167.114964},{"c":170.07,"h":170.33,"l":166.365,"n":121,"o":167.9,"t":"2025-04-11T04:00:00Z","v":4854,"vw":169.081684},{"c":171.2271,"h":172.16,"l":169.77,"n":105,"o":171.99,"t":"2025-04-14T04:00:00Z","v":4855,"vw":171.072564},{"c":170.6154,"h":171.1445,"l":169.98,"n":39,"o":171.1445,"t":"2025-04-15T04:00:00Z","v":1209,"vw":170.471496},{"c":167.24,"h":170.19,"l":165.7854,"n":88,"o":169.22,"t":"2025-04-16T04:00:00Z","v":4811,"vw":167.779082},{"c":168.48,"h":169.45,"l":168.48,"n":58,"o":168.68,"t":"2025-04-17T04:00:00Z","v":2433,"vw":169.137615},{"c":165.62,"h":167.32,"l":163.75,"n":154,"o":167.32,"t":"2025-04-21T04:00:00Z","v":6599,"vw":164.296009},{"c":170.437,"h":171.215,"l":170.28,"n":69,"o":171.07,"t":"2025-04-22T04:00:00Z","v":3307,"vw":170.818448},{"c":172.97,"h":176.48,"l":172.97,"n":198,"o":175.69,"t":"2025-04-23T04:00:00Z","v":65383,"vw":174.151247},{"c":175.9667,"h":175.9667,"l":174.2599,"n":50,"o":174.2599,"t":"2025-04-24T04:00:00Z","v":2032,"vw":174.89983},{"c":178.32,"h":178.32,"l":177.78,"n":138,"o":177.78,"t":"2025-04-25T04:00:00Z","v":2913,"vw":178.078057},{"c":178.96,"h":179.235,"l":177.53,"n":62,"o":179.09,"t":"2025-04-28T04:00:00Z","v":1273,"vw":178.82221},{"c":179.75,"h":179.75,"l":177.67,"n":93,"o":177.67,"t":"2025-04-29T04:00:00Z","v":6145,"vw":179.163107},{"c":178.2,"h":178.4,"l":175.291,"n":103,"o":175.291,"t":"2025-04-30T04:00:00Z","v":14521,"vw":177.609086},{"c":178.26,"h":179.897,"l":178.26,"n":106,"o":178.31,"t":"2025-05-01T04:00:00Z","v":1874,"vw":179.20395},{"c":181.7,"h":181.75,"l":180.43,"n":96,"o":180.43,"t":"2025-05-02T04:00:00Z","v":6239,"vw":181.29512},{"c":180.64,"h":181.2242,"l":180.56,"n":83,"o":180.7,"t":"2025-05-05T04:00:00Z","v":13823,"vw":180.672557},{"c":180.08,"h":180.85,"l":179.18,"n":101,"o":179.18,"t":"2025-05-06T04:00:00Z","v":8619,"vw":180.198799},{"c":179.83,"h":179.985,"l":179.16,"n":110,"o":179.29,"t":"2025-05-07T04:00:00Z","v":11298,"vw":179.43024},{"c":181.2599,"h":182.5,"l":180.46,"n":126,"o":181.19,"t":"2025-05-08T04:00:00Z","v":7079,"vw":182.092323},{"c":182.22,"h":183.24,"l":181.63,"n":138,"o":183.17,"t":"2025-05-09T04:00:00Z","v":7044,"vw":182.254741},{"c":189.0719,"h":190.67,"l":187.68,"n":67,"o":190.67,"t":"2025-05-12T04:00:00Z","v":1095,"vw":189.050723},{"c":191.3044,"h":191.88,"l":189.985,"n":137,"o":190.62,"t":"2025-05-13T04:00:00Z","v":6797,"vw":191.030621},{"c":191.1994,"h":191.87,"l":190.73,"n":127,"o":191.75,"t":"2025-05-14T04:00:00Z","v":7309,"vw":191.319678},{"c":190.26,"h":190.26,"l":189.09,"n":39,"o":189.09,"t":"2025-05-15T04:00:00Z","v":1146,"vw":189.698741},{"c":191.7661,"h":191.77,"l":191.3201,"n":75,"o":191.3201,"t":"2025-05-16T04:00:00Z","v":5803,"vw":191.633919},{"c":191.5488,"h":191.6197,"l":189.8306,"n":62,"o":189.8306,"t":"2025-05-19T04:00:00Z","v":707,"vw":190.938876},{"c":192.24,"h":192.605,"l":191.66,"n":107,"o":192.59,"t":"2025-05-20T04:00:00Z","v":59454,"vw":192.122957},{"c":188.6411,"h":191.35,"l":188.46,"n":111,"o":191.35,"t":"2025-05-21T04:00:00Z","v":6340,"vw":189.457463},{"c":188.7922,"h":189.635,"l":188.54,"n":66,"o":188.95,"t":"2025-05-22T04:00:00Z","v":2883,"vw":188.8086},{"c":187.32,"h":188.04,"l":186.88,"n":65,"o":187,"t":"2025-05-23T04:00:00Z","v":12018,"vw":187.403229},{"c":191.35,"h":191.54,"l":189.71,"n":103,"o":189.73,"t":"2025-05-27T04:00:00Z","v":8069,"vw":190.674932},{"c":189.26,"h":190.73,"l":189.26,"n":63,"o":190.73,"t":"2025-05-28T04:00:00Z","v":2557,"vw":189.979306},{"c":190.2729,"h":191.71,"l":190.2729,"n":65,"o":191.71,"t":"2025-05-29T04:00:00Z","v":1535,"vw":190.681135},{"c":189.21,"h":189.7,"l":189.21,"n":42,"o":189.46,"t":"2025-05-30T04:00:00Z","v":4225,"vw":189.381349},{"c":189.6667,"h":189.67,"l":187.41,"n":274,"o":188.68,"t":"2025-06-02T04:00:00Z","v":36080,"vw":187.847342},{"c":190,"h":190.43,"l":189.43,"n":64,"o":189.43,"t":"2025-06-03T04:00:00Z","v":7609,"vw":189.732144},{"c":190.0235,"h":190.58,"l":189.17,"n":145,"o":189.17,"t":"2025-06-04T04:00:00Z","v":10558,"vw":190.009703},{"c":185.78,"h":189.5101,"l":184.94,"n":78,"o":188.6,"t":"2025-06-05T04:00:00Z","v":1729,"vw":187.187532},{"c":187.5,"h":187.75,"l":186.94,"n":60,"o":187.51,"t":"2025-06-06T04:00:00Z","v":3439,"vw":187.441401},{"c":188.5308,"h":188.5308,"l":187.12,"n":59,"o":187.12,"t":"2025-06-09T04:00:00Z","v":2234,"vw":187.280262},{"c":190.59,"h":190.59,"l":189.03,"n":48,"o":189.03,"t":"2025-06-10T04:00:00Z","v":1149,"vw":189.638194},{"c":189.3495,"h":191.59,"l":189.3495,"n":35,"o":191.59,"t":"2025-06-11T04:00:00Z","v":708,"vw":191.59},{"c":188.626,"h":189.38,"l":188.54,"n":67,"o":188.54,"t":"2025-06-12T04:00:00Z","v":3319,"vw":189.098109},{"c":185.9677,"h":187.365,"l":185.5404,"n":69,"o":185.541,"t":"2025-06-13T04:00:00Z","v":5419,"vw":185.782825},{"c":186.2855,"h":186.5778,"l":186.26,"n":71,"o":186.26,"t":"2025-06-16T04:00:00Z","v":1127,"vw":186.410451},{"c":183.21,"h":185.59,"l":183.21,"n":73,"o":185.59,"t":"2025-06-17T04:00:00Z","v":2768,"vw":185.138728},{"c":183.2177,"h":183.56,"l":183.2177,"n":67,"o":183.56,"t":"2025-06-18T04:00:00Z","v":877,"vw":183.408767},{"c":182.1207,"h":183.8,"l":182.1207,"n":51,"o":183.77,"t":"2025-06-20T04:00:00Z","v":1199,"vw":183.463804},{"c":185.0578,"h":185.0578,"l":184.14,"n":109,"o":184.15,"t":"2025-06-23T04:00:00Z","v":2456,"vw":184.358984},{"c":186.6704,"h":187.07,"l":186.6704,"n":51,"o":187.07,"t":"2025-06-24T04:00:00Z","v":1058,"vw":187.07},{"c":184.67,"h":185.27,"l":184.44,"n":90,"o":185.27,"t":"2025-06-25T04:00:00Z","v":4359,"vw":184.775057},{"c":186.24,"h":186.24,"l":184.78,"n":70,"o":184.78,"t":"2025-06-26T04:00:00Z","v":1562,"vw":185.515852},{"c":189.1225,"h":189.5,"l":187.725,"n":135,"o":187.725,"t":"2025-06-27T04:00:00Z","v":15780,"vw":188.712187},{"c":188.2,"h":188.48,"l":188.17,"n":93,"o":188.32,"t":"2025-06-30T04:00:00Z","v":6361,"vw":188.25851},{"c":189.2583,"h":189.26,"l":186.8,"n":131,"o":186.8,"t":"2025-07-01T04:00:00Z","v":1510,"vw":188.052481},{"c":190.36,"h":190.36,"l":189.61,"n":68,"o":189.61,"t":"2025-07-02T04:00:00Z","v":1578,"vw":190.024697},{"c":190.5828,"h":190.5828,"l":190.54,"n":74,"o":190.54,"t":"2025-07-03T04:00:00Z","v":1226,"vw":190.552304},{"c":187.6787,"h":187.6787,"l":187.6787,"n":220,"o":187.6787,"t":"2025-07-07T04:00:00Z","v":2648,"vw":187.6787},{"c":188.11,"h":188.39,"l":187.93,"n":58,"o":188.15,"t":"2025-07-08T04:00:00Z","v":2457,"vw":188.094882},{"c":188.8522,"h":188.8522,"l":188.53,"n":104,"o":188.62,"t":"2025-07-09T04:00:00Z","v":2075,"vw":188.574654},{"c":190.3413,"h":190.47,"l":190.0515,"n":50,"o":190.3,"t":"2025-07-10T04:00:00Z","v":831,"vw":190.185933},{"c":189.4136,"h":189.43,"l":189.4136,"n":54,"o":189.43,"t":"2025-07-11T04:00:00Z","v":1650,"vw":189.43},{"c":189.7816,"h":189.7816,"l":189.7816,"n":43,"o":189.7816,"t":"2025-07-14T04:00:00Z","v":245,"vw":189.7816},{"c":188.3448,"h":190.44,"l":188.3448,"n":37,"o":190.44,"t":"2025-07-15T04:00:00Z","v":345,"vw":189.568481},{"c":188.6154,"h":188.6154,"l":187.975,"n":53,"o":187.975,"t":"2025-07-16T04:00:00Z","v":809,"vw":188.047538},{"c":189.14,"h":189.37,"l":189.05,"n":85,"o":189.05,"t":"2025-07-17T04:00:00Z","v":9905,"vw":189.158729},{"c":190.0906,"h":190.0906,"l":189.92,"n":48,"o":189.92,"t":"2025-07-18T04:00:00Z","v":454,"vw":189.92},{"c":190.8393,"h":191.4508,"l":190.41,"n":84,"o":190.41,"t":"2025-07-21T04:00:00Z","v":1854,"vw":191.022846},{"c":192.807,"h":192.807,"l":192.807,"n":41,"o":192.807,"t":"2025-07-22T04:00:00Z","v":271,"vw":192.807},{"c":196.5134,"h":196.63,"l":195.54,"n":79,"o":195.55,"t":"2025-07-23T04:00:00Z","v":1807,"vw":196.245354},{"c":193.4582,"h":193.92,"l":193.39,"n":59,"o":193.8882,"t":"2025-07-24T04:00:00Z","v":3365,"vw":193.572934},{"c":194.3068,"h":194.3068,"l":193.69,"n":109,"o":193.69,"t":"2025-07-25T04:00:00Z","v":1288,"vw":193.808812},{"c":194.13,"h":194.55,"l":193.8,"n":144,"o":193.82,"t":"2025-07-28T04:00:00Z","v":2951,"vw":194.29586},{"c":192.4546,"h":193.65,"l":192.38,"n":56,"o":193.65,"t":"2025-07-29T04:00:00Z","v":3386,"vw":192.638265},{"c":190.4965,"h":191.7074,"l":190.4965,"n":57,"o":191.21,"t":"2025-07-30T04:00:00Z","v":1265,"vw":191.433903},{"c":188.13,"h":190.3504,"l":188.13,"n":61,"o":190.23,"t":"2025-07-31T04:00:00Z","v":2680,"vw":189.280545},{"c":186.0605,"h":186.0605,"l":185.55,"n":76,"o":185.745,"t":"2025-08-01T04:00:00Z","v":1213,"vw":185.661065},{"c":188.0726,"h":188.0726,"l":186.95,"n":79,"o":187.42,"t":"2025-08-04T04:00:00Z","v":18820,"vw":187.395319},{"c":188.0274,"h":188.25,"l":187.79,"n":60,"o":188.25,"t":"2025-08-05T04:00:00Z","v":2992,"vw":188.071365},{"c":190.97,"h":190.97,"l":189.01,"n":61,"o":189.01,"t":"2025-08-06T04:00:00Z","v":1779,"vw":190.589431},{"c":191.0512,"h":192.15,"l":189.96,"n":140,"o":192.15,"t":"2025-08-07T04:00:00Z","v":13709,"vw":190.385778},{"c":191.84,"h":192.3,"l":191.75,"n":74,"o":191.75,"t":"2025-08-08T04:00:00Z","v":1833,"vw":192.080158},{"c":191.4725,"h":191.945,"l":191.4725,"n":89,"o":191.945,"t":"2025-08-11T04:00:00Z","v":1146,"vw":191.83513},{"c":194.0376,"h":194.0376,"l":194.0376,"n":36,"o":194.0376,"t":"2025-08-12T04:00:00Z","v":239,"vw":194.0376},{"c":196.95,"h":196.95,"l":196.2024,"n":61,"o":196.2024,"t":"2025-08-13T04:00:00Z","v":601,"vw":196.369965},{"c":195.8977,"h":196.035,"l":194.83,"n":293,"o":195.02,"t":"2025-08-14T04:00:00Z","v":14969,"vw":195.557626},{"c":196.0516,"h":196.76,"l":196.0516,"n":58,"o":196.76,"t":"2025-08-15T04:00:00Z","v":525,"vw":196.76},{"c":196.7331,"h":196.7331,"l":195.78,"n":55,"o":195.78,"t":"2025-08-18T04:00:00Z","v":839,"vw":196.282068},{"c":196.9657,"h":197.68,"l":196.9657,"n":65,"o":197.06,"t":"2025-08-19T04:00:00Z","v":849,"vw":197.210943},{"c":196.3753,"h":196.3753,"l":196.0137,"n":52,"o":196.105,"t":"2025-08-20T04:00:00Z","v":1313,"vw":196.065737},{"c":194.7704,"h":194.7704,"l":194.615,"n":35,"o":194.615,"t":"2025-08-21T04:00:00Z","v":572,"vw":194.615},{"c":200.0571,"h":200.0571,"l":200.0571,"n":32,"o":200.0571,"t":"2025-08-22T04:00:00Z","v":294,"vw":200.0571},{"c":199.38,"h":199.69,"l":199.38,"n":81,"o":199.53,"t":"2025-08-25T04:00:00Z","v":1353,"vw":199.587996},{"c":199.3155,"h":199.3155,"l":198.51,"n":57,"o":198.76,"t":"2025-08-26T04:00:00Z","v":1659,"vw":198.717922},{"c":199.0735,"h":199.0735,"l":198.79,"n":49,"o":198.81,"t":"2025-08-27T04:00:00Z","v":6063,"vw":198.910946},{"c":199.5371,"h":199.5371,"l":199.5,"n":40,"o":199.5,"t":"2025-08-28T04:00:00Z","v":1042,"vw":199.5},{"c":198.2686,"h":199.23,"l":197.9666,"n":40,"o":199.23,"t":"2025-08-29T04:00:00Z","v":1409,"vw":198.574447},{"c":197.2948,"h":197.2948,"l":196.05,"n":83,"o":196.05,"t":"2025-09-02T04:00:00Z","v":5133,"vw":196.7069},{"c":197.9488,"h":197.9488,"l":197.9488,"n":30,"o":197.9488,"t":"2025-09-03T04:00:00Z","v":373,"vw":197.9488},{"c":199.95,"h":199.95,"l":198.62,"n":36,"o":198.62,"t":"2025-09-04T04:00:00Z","v":1558,"vw":199.277061},{"c":200.5645,"h":201.08,"l":200.24,"n":120,"o":201.08,"t":"2025-09-05T04:00:00Z","v":1615,"vw":200.801247},{"c":202.2976,"h":202.2976,"l":201.9,"n":51,"o":202.03,"t":"2025-09-08T04:00:00Z","v":591,"vw":201.965},{"c":202.0626,"h":202.0626,"l":201.87,"n":58,"o":201.87,"t":"2025-09-09T04:00:00Z","v":981,"vw":201.87},{"c":200.295,"h":200.76,"l":199.92,"n":52,"o":200.76,"t":"2025-09-10T04:00:00Z","v":2488,"vw":200.695633},{"c":204.2048,"h":204.2048,"l":203.9,"n":112,"o":203.94,"t":"2025-09-11T04:00:00Z","v":778,"vw":203.925991},{"c":204.1971,"h":204.47,"l":203.4,"n":67,"o":203.68,"t":"2025-09-12T04:00:00Z","v":3065,"vw":204.295485},{"c":206.0682,"h":206.5855,"l":206.0682,"n":108,"o":206.5855,"t":"2025-09-15T04:00:00Z","v":1877,"vw":206.5855},{"c":207.304,"h":207.409,"l":207.304,"n":59,"o":207.409,"t":"2025-09-16T04:00:00Z","v":1317,"vw":207.409},{"c":207.64,"h":207.74,"l":207,"n":84,"o":207.61,"t":"2025-09-17T04:00:00Z","v":1415,"vw":207.577634},{"c":207.2095,"h":207.823,"l":207.2095,"n":74,"o":207.823,"t":"2025-09-18T04:00:00Z","v":1206,"vw":207.76096},{"c":206.67,"h":207.4798,"l":206.67,"n":92,"o":206.92,"t":"2025-09-19T04:00:00Z","v":4788,"vw":206.825241},{"c":206.58,"h":206.645,"l":206.48,"n":75,"o":206.64,"t":"2025-09-22T04:00:00Z","v":9710,"vw":206.516197},{"c":205.6234,"h":206.26,"l":205.43,"n":63,"o":206.26,"t":"2025-09-23T04:00:00Z","v":1274,"vw":205.691624},{"c":206.5991,"h":207.15,"l":206.39,"n":58,"o":206.64,"t":"2025-09-24T04:00:00Z","v":1498,"vw":206.667416},{"c":204.6678,"h":204.93,"l":204.34,"n":61,"o":204.93,"t":"2025-09-25T04:00:00Z","v":822,"vw":204.741528},{"c":206.5802,"h":206.605,"l":204.52,"n":140,"o":204.52,"t":"2025-09-26T04:00:00Z","v":2066,"vw":205.937938},{"c":207.9263,"h":208.12,"l":207.01,"n":168,"o":208.12,"t":"2025-09-29T04:00:00Z","v":9722,"vw":207.490572},{"c":207.06,"h":207.06,"l":206.31,"n":58,"o":206.31,"t":"2025-09-30T04:00:00Z","v":5542,"vw":206.484419},{"c":208.405,"h":208.56,"l":207.31,"n":164,"o":207.31,"t":"2025-10-01T04:00:00Z","v":11405,"vw":207.922799},{"c":208,"h":208.23,"l":208,"n":151,"o":208.23,"t":"2025-10-02T04:00:00Z","v":7812,"vw":208.022903},{"c":208.64,"h":209.55,"l":207.82,"n":87,"o":209.27,"t":"2025-10-03T04:00:00Z","v":268152,"vw":209.072523},{"c":209.5254,"h":209.5254,"l":208.56,"n":75,"o":208.75,"t":"2025-10-06T04:00:00Z","v":2480,"vw":208.891046},{"c":206.6393,"h":208.03,"l":206.6393,"n":65,"o":208.03,"t":"2025-10-07T04:00:00Z","v":1602,"vw":207.372342},{"c":206.8303,"h":206.8303,"l":205.905,"n":79,"o":206.03,"t":"2025-10-08T04:00:00Z","v":10746,"vw":206.470087},{"c":204.69,"h":204.92,"l":204,"n":242,"o":204.92,"t":"2025-10-09T04:00:00Z","v":105077,"vw":204.504538},{"c":198.9694,"h":204.46,"l":198.9694,"n":86,"o":204.21,"t":"2025-10-10T04:00:00Z","v":2477,"vw":202.197333},{"c":202.4186,"h":202.4186,"l":200.54,"n":70,"o":200.54,"t":"2025-10-13T04:00:00Z","v":1485,"vw":201.161904},{"c":203.79,"h":204.52,"l":199.8,"n":345,"o":199.8,"t":"2025-10-14T04:00:00Z","v":6996,"vw":202.134674},{"c":204.5862,"h":204.98,"l":204.5862,"n":90,"o":204.82,"t":"2025-10-15T04:00:00Z","v":8813,"vw":204.915412},{"c":203.84,"h":205.45,"l":203.84,"n":59,"o":205.09,"t":"2025-10-16T04:00:00Z","v":1784,"vw":205.068972},{"c":205.5987,"h":205.71,"l":205.2101,"n":233,"o":205.551,"t":"2025-10-17T04:00:00Z","v":14913,"vw":205.497647},{"c":207.2,"h":207.3,"l":206.75,"n":134,"o":206.75,"t":"2025-10-20T04:00:00Z","v":5414,"vw":206.921739},{"c":208.3821,"h":208.53,"l":206.84,"n":65,"o":206.84,"t":"2025-10-21T04:00:00Z","v":355235,"vw":208.145866},{"c":207.2807,"h":207.2807,"l":207.2807,"n":80,"o":207.2807,"t":"2025-10-22T04:00:00Z","v":724,"vw":207.2807},{"c":208.2406,"h":208.35,"l":206.95,"n":54,"o":206.95,"t":"2025-10-23T04:00:00Z","v":1000,"vw":207.362988},{"c":208.4059,"h":209.0376,"l":208.295,"n":66,"o":208.6101,"t":"2025-10-24T04:00:00Z","v":1848,"vw":208.760417},{"c":210.7113,"h":210.7113,"l":210.09,"n":93,"o":210.18,"t":"2025-10-27T04:00:00Z","v":3375,"vw":210.412163},{"c":210.3211,"h":211.12,"l":209.89,"n":90,"o":209.89,"t":"2025-10-28T04:00:00Z","v":6672,"vw":210.81838},{"c":208.55,"h":210.19,"l":207.9536,"n":127,"o":210.19,"t":"2025-10-29T04:00:00Z","v":2194,"vw":209.110475},{"c":204.9247,"h":206.76,"l":204.9247,"n":85,"o":205.33,"t":"2025-10-30T04:00:00Z","v":1019,"vw":205.855904},{"c":206.6965,"h":207.14,"l":205.88,"n":135,"o":206.32,"t":"2025-10-31T04:00:00Z","v":8530,"vw":206.774874},{"c":207.0842,"h":207.38,"l":206.99,"n":128,"o":207.13,"t":"2025-11-03T05:00:00Z","v":20080,"vw":207.122741},{"c":204.14,"h":204.5,"l":204.14,"n":95,"o":204.38,"t":"2025-11-04T05:00:00Z","v":8721,"vw":204.2003},{"c":206.24,"h":206.5,"l":204.37,"n":67,"o":204.71,"t":"2025-11-05T05:00:00Z","v":4475,"vw":205.205232},{"c":203.3998,"h":204.2966,"l":203.39,"n":154,"o":203.57,"t":"2025-11-06T05:00:00Z","v":3575,"vw":204.026709},{"c":204.28,"h":204.37,"l":202.32,"n":113,"o":202.69,"t":"2025-11-07T05:00:00Z","v":7822,"vw":203.720087},{"c":206.55,"h":206.72,"l":205.11,"n":319,"o":205.89,"t":"2025-11-10T05:00:00Z","v":17051,"vw":205.752313},{"c":207.62,"h":207.86,"l":207.005,"n":85,"o":207.44,"t":"2025-11-11T05:00:00Z","v":5226,"vw":207.325093},{"c":207.384,"h":208.1,"l":207.384,"n":58,"o":208.1,"t":"2025-11-12T05:00:00Z","v":6957,"vw":207.726699},{"c":204.09,"h":207.39,"l":203.83,"n":139,"o":206.79,"t":"2025-11-13T05:00:00Z","v":29705,"vw":205.016666},{"c":203.2926,"h":204.91,"l":202.44,"n":133,"o":202.44,"t":"2025-11-14T05:00:00Z","v":6876,"vw":203.735991},{"c":200.4326,"h":202.91,"l":199.96,"n":65,"o":201.58,"t":"2025-11-17T05:00:00Z","v":6345,"vw":201.004808},{"c":197.46,"h":199.09,"l":197.32,"n":134,"o":199.09,"t":"2025-11-18T05:00:00Z","v":23002,"vw":197.857006},{"c":197.5399,"h":198.01,"l":196.76,"n":104,"o":198.01,"t":"2025-11-19T05:00:00Z","v":5670,"vw":197.348874},{"c":194.2943,"h":199.53,"l":194.2943,"n":81,"o":199.53,"t":"2025-11-20T05:00:00Z","v":4220,"vw":195.405082},{"c":198.21,"h":198.94,"l":195.75,"n":123,"o":195.75,"t":"2025-11-21T05:00:00Z","v":7889,"vw":198.358246},{"c":199.92,"h":200.34,"l":199.89,"n":86,"o":200.21,"t":"2025-11-24T05:00:00Z","v":5128,"vw":200.1367},{"c":203.0901,"h":203.095,"l":200.04,"n":261,"o":200.04,"t":"2025-11-25T05:00:00Z","v":20709,"vw":202.282383},{"c":204.73,"h":204.93,"l":203.85,"n":226,"o":204.03,"t":"2025-11-26T05:00:00Z","v":11237,"vw":204.641428},{"c":205.37,"h":205.37,"l":204.68,"n":123,"o":204.95,"t":"2025-11-28T05:00:00Z","v":18405,"vw":204.898006},{"c":205.1347,"h":205.8,"l":205.1347,"n":209,"o":205.52,"t":"2025-12-01T05:00:00Z","v":6671,"vw":205.540384},{"c":204.8647,"h":205.25,"l":204.02,"n":200,"o":204.93,"t":"2025-12-02T05:00:00Z","v":10030,"vw":204.988246},{"c":206.2311,"h":206.5,"l":205.67,"n":98,"o":205.87,"t":"2025-12-03T05:00:00Z","v":3802,"vw":205.912309},{"c":205.94,"h":206.432,"l":205.64,"n":401,"o":206.432,"t":"2025-12-04T05:00:00Z","v":13621,"vw":206.010387},{"c":207.21,"h":207.4086,"l":206.73,"n":117,"o":207.07,"t":"2025-12-05T05:00:00Z","v":9306,"vw":207.064796},{"c":204.4815,"h":206.21,"l":204.28,"n":124,"o":206.21,"t":"2025-12-08T05:00:00Z","v":2344,"vw":204.851866},{"c":204.0128,"h":204.435,"l":204.0128,"n":134,"o":204.12,"t":"2025-12-09T05:00:00Z","v":8477,"vw":204.287786},{"c":206.16,"h":207.23,"l":204.42,"n":270,"o":204.42,"t":"2025-12-10T05:00:00Z","v":12254,"vw":206.234395},{"c":207.6191,"h":207.7914,"l":206.92,"n":96,"o":206.92,"t":"2025-12-11T05:00:00Z","v":10014,"vw":207.694136},{"c":208.3735,"h":209.45,"l":207.62,"n":176,"o":209.23,"t":"2025-12-12T05:00:00Z","v":10623,"vw":208.774824},{"c":209.7653,"h":209.935,"l":209.32,"n":95,"o":209.6755,"t":"2025-12-15T05:00:00Z","v":3639,"vw":209.519184},{"c":207.87,"h":208.065,"l":207.3663,"n":107,"o":207.6159,"t":"2025-12-16T05:00:00Z","v":4441,"vw":207.782721},{"c":205.7,"h":208.03,"l":205.68,"n":150,"o":207.62,"t":"2025-12-17T05:00:00Z","v":6964,"vw":206.751199},{"c":207.977,"h":209.6,"l":207.8409,"n":176,"o":209.6,"t":"2025-12-18T05:00:00Z","v":7691,"vw":208.69244},{"c":207.34,"h":208.14,"l":207.33,"n":122,"o":207.97,"t":"2025-12-19T05:00:00Z","v":5111,"vw":207.918482},{"c":208.4397,"h":208.71,"l":208.42,"n":66,"o":208.42,"t":"2025-12-22T05:00:00Z","v":1459,"vw":208.574652},{"c":208.1307,"h":208.35,"l":207.83,"n":83,"o":208.0356,"t":"2025-12-23T05:00:00Z","v":6628,"vw":207.980094},{"c":208.5727,"h":208.5727,"l":208.5727,"n":44,"o":208.5727,"t":"2025-12-24T05:00:00Z","v":347,"vw":208.5727},{"c":208.4796,"h":208.59,"l":208.4796,"n":47,"o":208.59,"t":"2025-12-26T05:00:00Z","v":241,"vw":208.59},{"c":206.9132,"h":207.42,"l":206.86,"n":55,"o":207.42,"t":"2025-12-29T05:00:00Z","v":2402,"vw":206.983487},{"c":206.5919,"h":206.99,"l":206.5919,"n":51,"o":206.8,"t":"2025-12-30T05:00:00Z","v":18319,"vw":206.876051},{"c":205.26,"h":205.898,"l":205.26,"n":132,"o":205.898,"t":"2025-12-31T05:00:00Z","v":6282,"vw":205.593958},{"c":205.79,"h":206.35,"l":204.87,"n":169,"o":206.35,"t":"2026-01-02T05:00:00Z","v":6782,"vw":205.628259},{"c":207.6009,"h":208.2,"l":205.73,"n":149,"o":205.79,"t":"2026-01-05T05:00:00Z","v":23622,"vw":206.40092},{"c":207.9279,"h":208,"l":206.28,"n":165,"o":206.59,"t":"2026-01-06T05:00:00Z","v":8982,"vw":207.477983},{"c":206.2496,"h":207.75,"l":206.23,"n":232,"o":207.42,"t":"2026-01-07T05:00:00Z","v":17987,"vw":207.230543},{"c":209.68,"h":209.68,"l":205.67,"n":267,"o":205.67,"t":"2026-01-08T05:00:00Z","v":26837,"vw":208.381298},{"c":211.96,"h":211.96,"l":209.43,"n":206,"o":210.53,"t":"2026-01-09T05:00:00Z","v":8464,"vw":211.155667},{"c":213.5626,"h":213.77,"l":211.92,"n":215,"o":211.92,"t":"2026-01-12T05:00:00Z","v":26830,"vw":213.497973},{"c":212.7514,"h":213.21,"l":212.03,"n":103,"o":213.21,"t":"2026-01-13T05:00:00Z","v":29830,"vw":212.586908},{"c":210.89,"h":212.07,"l":209.98,"n":176,"o":212.07,"t":"2026-01-14T05:00:00Z","v":9165,"vw":210.556048},{"c":210.92,"h":211.52,"l":210.78,"n":145,"o":210.8164,"t":"2026-01-15T05:00:00Z","v":8479,"vw":210.919192},{"c":209.27,"h":210.06,"l":209.05,"n":243,"o":210.06,"t":"2026-01-16T05:00:00Z","v":10589,"vw":209.513489},{"c":204.68,"h":206.6,"l":204.2708,"n":189,"o":205.6,"t":"2026-01-20T05:00:00Z","v":10258,"vw":205.189649},{"c":208.8659,"h":209.25,"l":206.28,"n":188,"o":207.08,"t":"2026-01-21T05:00:00Z","v":8478,"vw":207.378599},{"c":210.48,"h":211.1799,"l":209.72,"n":181,"o":209.72,"t":"2026-01-22T05:00:00Z","v":7199,"vw":210.512333},{"c":210.065,"h":210.1906,"l":209.36,"n":325,"o":209.36,"t":"2026-01-23T05:00:00Z","v":12160,"vw":209.897333},{"c":209.04,"h":209.93,"l":209.02,"n":220,"o":209.93,"t":"2026-01-26T05:00:00Z","v":3095,"vw":209.426209},{"c":209.745,"h":209.8484,"l":209.2196,"n":185,"o":209.79,"t":"2026-01-27T05:00:00Z","v":2927,"vw":209.460905},{"c":207.8446,"h":208.6975,"l":207.8446,"n":104,"o":208.6975,"t":"2026-01-28T05:00:00Z","v":2701,"vw":208.060466},{"c":207.9792,"h":209.1,"l":206.53,"n":216,"o":209.02,"t":"2026-01-29T05:00:00Z","v":6440,"vw":207.361141},{"c":207.03,"h":207.95,"l":207.01,"n":178,"o":207.95,"t":"2026-01-30T05:00:00Z","v":4079,"vw":207.100906},{"c":207.19,"h":207.855,"l":206.17,"n":162,"o":206.25,"t":"2026-02-02T05:00:00Z","v":72116,"vw":206.971189},{"c":205.8,"h":206.63,"l":205,"n":1721,"o":206.63,"t":"2026-02-03T05:00:00Z","v":10706,"vw":205.768849},{"c":206.3016,"h":207.53,"l":206.3016,"n":218,"o":207.3,"t":"2026-02-04T05:00:00Z","v":2401,"vw":207.119213},{"c":203.43,"h":204.489,"l":202.89,"n":259,"o":204.489,"t":"2026-02-05T05:00:00Z","v":16065,"vw":203.703379},{"c":206.0127,"h":206.0127,"l":203.35,"n":200,"o":203.35,"t":"2026-02-06T05:00:00Z","v":4087,"vw":204.619496},{"c":205.8602,"h":206.1,"l":205.74,"n":203,"o":205.93,"t":"2026-02-09T05:00:00Z","v":9592,"vw":205.912252},{"c":207.4483,"h":208.3802,"l":207.4483,"n":289,"o":207.64,"t":"2026-02-10T05:00:00Z","v":2992,"vw":208.095603},{"c":207.1361,"h":207.85,"l":206.43,"n":92,"o":207.69,"t":"2026-02-11T05:00:00Z","v":3396,"vw":207.4405},{"c":204.6588,"h":207.67,"l":204.56,"n":161,"o":207.67,"t":"2026-02-12T05:00:00Z","v":4384,"vw":205.363224},{"c":205.0265,"h":206.1631,"l":204.7,"n":146,"o":204.7,"t":"2026-02-13T05:00:00Z","v":5995,"vw":205.553067},{"c":204.92,"h":205.065,"l":202.37,"n":2561,"o":204.2,"t":"2026-02-17T05:00:00Z","v":116967,"vw":204.027054},{"c":205.74,"h":205.93,"l":205.21,"n":154,"o":205.93,"t":"2026-02-18T05:00:00Z","v":2378,"vw":205.684852},{"c":204.0059,"h":204.17,"l":203.43,"n":121,"o":204.1056,"t":"2026-02-19T05:00:00Z","v":2227,"vw":203.942992},{"c":205.779,"h":205.83,"l":202.9,"n":129,"o":202.9,"t":"2026-02-20T05:00:00Z","v":3613,"vw":204.92586},{"c":203.16,"h":203.87,"l":202.1165,"n":209,"o":203.87,"t":"2026-02-23T05:00:00Z","v":6565,"vw":202.863642},{"c":204.57,"h":205.31,"l":204.26,"n":253,"o":204.755,"t":"2026-02-24T05:00:00Z","v":13073,"vw":204.76946},{"c":206.14,"h":206.14,"l":205.04,"n":192,"o":205.1,"t":"2026-02-25T05:00:00Z","v":13023,"vw":205.801513},{"c":205.95,"h":206.49,"l":205.95,"n":140,"o":206.4,"t":"2026-02-26T05:00:00Z","v":2585,"vw":206.249719},{"c":205.21,"h":205.21,"l":204.942,"n":120,"o":205.165,"t":"2026-02-27T05:00:00Z","v":3891,"vw":205.130381},{"c":201.46,"h":201.985,"l":200.3,"n":245,"o":200.36,"t":"2026-03-02T05:00:00Z","v":5026,"vw":201.049234},{"c":197.05,"h":197.805,"l":193.48,"n":241,"o":194.34,"t":"2026-03-03T05:00:00Z","v":7791,"vw":196.866299},{"c":199.4088,"h":199.5,"l":198.14,"n":113,"o":198.14,"t":"2026-03-04T05:00:00Z","v":2136,"vw":198.94532},{"c":197.57,"h":197.57,"l":196.085,"n":250,"o":197.01,"t":"2026-03-05T05:00:00Z","v":5093,"vw":196.996859},{"c":195.3168,"h":195.58,"l":193.93,"n":179,"o":194.84,"t":"2026-03-06T05:00:00Z","v":6249,"vw":194.703519},{"c":196.31,"h":196.74,"l":190.26,"n":356,"o":190.59,"t":"2026-03-09T04:00:00Z","v":13102,"vw":191.486762},{"c":195.63,"h":198.285,"l":195.63,"n":181,"o":195.64,"t":"2026-03-10T04:00:00Z","v":15033,"vw":195.976454},{"c":195.84,"h":196.33,"l":194.73,"n":115,"o":196.33,"t":"2026-03-11T04:00:00Z","v":10826,"vw":195.68265},{"c":191.55,"h":193.5,"l":191.49,"n":139,"o":193.5,"t":"2026-03-12T04:00:00Z","v":10284,"vw":191.792309},{"c":190.18,"h":192.48,"l":189.96,"n":181,"o":192.1699,"t":"2026-03-13T04:00:00Z","v":9143,"vw":190.497516},{"c":192.63,"h":192.63,"l":191.78,"n":104,"o":191.78,"t":"2026-03-16T04:00:00Z","v":2018,"vw":192.240154},{"c":192.9843,"h":193.38,"l":192.9053,"n":82,"o":193.38,"t":"2026-03-17T04:00:00Z","v":1119,"vw":193.111333},{"c":188.55,"h":191.856,"l":188.55,"n":197,"o":191.856,"t":"2026-03-18T04:00:00Z","v":7005,"vw":190.119021},{"c":187.28,"h":187.28,"l":185.83,"n":143,"o":186.6624,"t":"2026-03-19T04:00:00Z","v":4038,"vw":186.313302},{"c":183.55,"h":185.02,"l":182.48,"n":245,"o":184.52,"t":"2026-03-20T04:00:00Z","v":16267,"vw":183.764223},{"c":188.0563,"h":188.665,"l":187.86,"n":145,"o":188.36,"t":"2026-03-23T04:00:00Z","v":3995,"vw":188.330974},{"c":186.84,"h":187.68,"l":185.83,"n":133,"o":185.83,"t":"2026-03-24T04:00:00Z","v":5543,"vw":187.058068},{"c":188.6722,"h":190.067,"l":187.7,"n":92,"o":190.067,"t":"2026-03-25T04:00:00Z","v":3025,"vw":189.02156},{"c":185.53,"h":188.19,"l":185.51,"n":72,"o":187.7,"t":"2026-03-26T04:00:00Z","v":1751,"vw":187.010984},{"c":181.1587,"h":183.54,"l":180.68,"n":161,"o":183.1729,"t":"2026-03-27T04:00:00Z","v":23938,"vw":181.092651},{"c":181.1744,"h":183.0085,"l":181.1744,"n":183,"o":182.42,"t":"2026-03-30T04:00:00Z","v":3764,"vw":181.75729},{"c":186.45,"h":186.79,"l":183.3958,"n":155,"o":183.48,"t":"2026-03-31T04:00:00Z","v":9432,"vw":185.47825},{"c":187.87,"h":189.01,"l":187.31,"n":187,"o":187.31,"t":"2026-04-01T04:00:00Z","v":5379,"vw":187.754457},{"c":186.1369,"h":186.1369,"l":185.8225,"n":76,"o":186.02,"t":"2026-04-02T04:00:00Z","v":1142,"vw":185.950293},{"c":187.3273,"h":187.3273,"l":186.4945,"n":78,"o":186.4945,"t":"2026-04-06T04:00:00Z","v":862,"vw":186.859097},{"c":185.34,"h":185.34,"l":183.57,"n":84,"o":184.75,"t":"2026-04-07T04:00:00Z","v":3348,"vw":185.025108},{"c":192.7612,"h":194.51,"l":191.89,"n":174,"o":194.51,"t":"2026-04-08T04:00:00Z","v":5820,"vw":193.402766},{"c":194.2863,"h":194.4,"l":190.996,"n":92,"o":191.57,"t":"2026-04-09T04:00:00Z","v":4427,"vw":193.959884},{"c":194.482,"h":195.5,"l":194.482,"n":69,"o":195.17,"t":"2026-04-10T04:00:00Z","v":1634,"vw":195.220356},{"c":195.3759,"h":195.3759,"l":193.1201,"n":143,"o":193.6335,"t":"2026-04-13T04:00:00Z","v":6951,"vw":194.641193},{"c":198.7874,"h":199.12,"l":196.33,"n":89,"o":196.33,"t":"2026-04-14T04:00:00Z","v":6502,"vw":198.705968},{"c":199.9689,"h":199.9689,"l":198.33,"n":68,"o":198.45,"t":"2026-04-15T04:00:00Z","v":2358,"vw":198.951828},{"c":200.0293,"h":201.13,"l":199.61,"n":65,"o":201.13,"t":"2026-04-16T04:00:00Z","v":2637,"vw":200.009228},{"c":204.7082,"h":206.8701,"l":204.57,"n":99,"o":206.8701,"t":"2026-04-17T04:00:00Z","v":10302,"vw":205.606769},{"c":203.5223,"h":203.55,"l":203.5223,"n":78,"o":203.55,"t":"2026-04-20T04:00:00Z","v":843,"vw":203.55},{"c":200.76,"h":202.415,"l":200.76,"n":114,"o":202.415,"t":"2026-04-21T04:00:00Z","v":6057,"vw":201.406085},{"c":200.3009,"h":200.54,"l":200.1,"n":89,"o":200.54,"t":"2026-04-22T04:00:00Z","v":5808,"vw":200.347364},{"c":197.7095,"h":198.88,"l":197.1607,"n":104,"o":198.79,"t":"2026-04-23T04:00:00Z","v":1939,"vw":198.42816},{"c":198.8134,"h":198.8134,"l":198.79,"n":44,"o":198.79,"t":"2026-04-24T04:00:00Z","v":647,"vw":198.798802},{"c":197.552,"h":198.34,"l":197.42,"n":74,"o":198.34,"t":"2026-04-27T04:00:00Z","v":1887,"vw":197.933959},{"c":195.9636,"h":196.74,"l":195.9636,"n":75,"o":196.74,"t":"2026-04-28T04:00:00Z","v":1431,"vw":196.412648},{"c":195.122,"h":195.43,"l":194.655,"n":78,"o":194.97,"t":"2026-04-29T04:00:00Z","v":3736,"vw":195.128503},{"c":198.0939,"h":198.4,"l":195.53,"n":83,"o":195.77,"t":"2026-04-30T04:00:00Z","v":6090,"vw":196.119678},{"c":197.549,"h":198.58,"l":197.549,"n":105,"o":198.58,"t":"2026-05-01T04:00:00Z","v":3590,"vw":198.069689},{"c":195.3489,"h":196.82,"l":195.3489,"n":91,"o":196.82,"t":"2026-05-04T04:00:00Z","v":18867,"vw":195.457849},{"c":196.5187,"h":197.22,"l":196.5187,"n":194,"o":196.82,"t":"2026-05-05T04:00:00Z","v":18478,"vw":196.84918},{"c":201.449,"h":201.835,"l":199.46,"n":108,"o":199.46,"t":"2026-05-06T04:00:00Z","v":16311,"vw":200.601191},{"c":200.2507,"h":201.82,"l":200,"n":115,"o":201.818,"t":"2026-05-07T04:00:00Z","v":4227,"vw":200.448334},{"c":200.7429,"h":201.49,"l":200.6031,"n":155,"o":201.27,"t":"2026-05-08T04:00:00Z","v":11446,"vw":201.076565},{"c":198.5145,"h":199.426,"l":198.5145,"n":87,"o":199.42,"t":"2026-05-11T04:00:00Z","v":3239,"vw":199.019979},{"c":197.29,"h":197.32,"l":196.231,"n":73,"o":196.9141,"t":"2026-05-12T04:00:00Z","v":1424,"vw":196.78664},{"c":199.43,"h":199.62,"l":197.19,"n":154,"o":197.8,"t":"2026-05-13T04:00:00Z","v":12315,"vw":198.536932},{"c":198.742,"h":199.73,"l":198.742,"n":79,"o":199.04,"t":"2026-05-14T04:00:00Z","v":3098,"vw":199.672444},{"c":195.315,"h":196.23,"l":195.315,"n":202,"o":196.23,"t":"2026-05-15T04:00:00Z","v":28907,"vw":196.003523},{"c":195.65,"h":197.18,"l":194.4,"n":104,"o":197.18,"t":"2026-05-18T04:00:00Z","v":1804,"vw":195.342699},{"c":194.0411,"h":194.38,"l":194.0411,"n":79,"o":194.38,"t":"2026-05-19T04:00:00Z","v":2290,"vw":194.202254},{"c":198.0952,"h":198.0952,"l":197.87,"n":85,"o":197.87,"t":"2026-05-20T04:00:00Z","v":2116,"vw":197.925618},{"c":198.9,"h":199.28,"l":196.54,"n":96,"o":196.54,"t":"2026-05-21T04:00:00Z","v":2569,"vw":198.628425},{"c":198.4611,"h":198.88,"l":198.35,"n":118,"o":198.85,"t":"2026-05-22T04:00:00Z","v":4220,"vw":198.556925},{"c":199.55,"h":199.66,"l":198.76,"n":145,"o":199.66,"t":"2026-05-26T04:00:00Z","v":21739,"vw":199.212241},{"c":202.0181,"h":202.39,"l":201.65,"n":68,"o":202.39,"t":"2026-05-27T04:00:00Z","v":1758,"vw":202.033973},{"c":202.7832,"h":202.7832,"l":201.22,"n":77,"o":201.32,"t":"2026-05-28T04:00:00Z","v":2014,"vw":202.232145},{"c":201.8595,"h":202.3,"l":201.8595,"n":59,"o":202.22,"t":"2026-05-29T04:00:00Z","v":2640,"vw":202.241053},{"c":198.63,"h":199.69,"l":198.63,"n":155,"o":198.99,"t":"2026-06-01T04:00:00Z","v":24158,"vw":198.796313},{"c":199.61,"h":199.6193,"l":198.94,"n":183,"o":199.29,"t":"2026-06-02T04:00:00Z","v":23139,"vw":199.512917},{"c":197.2548,"h":198.2,"l":196.82,"n":106,"o":198.2,"t":"2026-06-03T04:00:00Z","v":4484,"vw":197.346545},{"c":197.76,"h":197.975,"l":197.751,"n":74,"o":197.875,"t":"2026-06-04T04:00:00Z","v":3408,"vw":197.892331},{"c":194.39,"h":198.4,"l":194.39,"n":71,"o":198.4,"t":"2026-06-05T04:00:00Z","v":5791,"vw":197.141267},{"c":194.9789,"h":195.63,"l":194.9789,"n":107,"o":195.1,"t":"2026-06-08T04:00:00Z","v":2310,"vw":195.23481},{"c":196.0132,"h":197.69,"l":194.565,"n":102,"o":196.15,"t":"2026-06-09T04:00:00Z","v":12207,"vw":196.512207},{"c":192.7662,"h":194.91,"l":192.76,"n":76,"o":194.83,"t":"2026-06-10T04:00:00Z","v":2521,"vw":194.105441},{"c":197,"h":197.05,"l":192.16,"n":141,"o":193.44,"t":"2026-06-11T04:00:00Z","v":15240,"vw":194.389171},{"c":197.1746,"h":197.25,"l":195.33,"n":162,"o":196.09,"t":"2026-06-12T04:00:00Z","v":9199,"vw":196.374566},{"c":199.06,"h":200.0185,"l":198.72,"n":225,"o":200.0185,"t":"2026-06-15T04:00:00Z","v":31964,"vw":199.234872},{"c":198.7926,"h":199.625,"l":198.7926,"n":99,"o":199.375,"t":"2026-06-16T04:00:00Z","v":11650,"vw":199.320463},{"c":194.2475,"h":197.84,"l":194.2475,"n":99,"o":197.535,"t":"2026-06-17T04:00:00Z","v":13580,"vw":197.764387},{"c":196.3335,"h":196.485,"l":195.12,"n":138,"o":195.69,"t":"2026-06-18T04:00:00Z","v":4890,"vw":195.736665},{"c":192.4971,"h":194.13,"l":192.4971,"n":194,"o":194.13,"t":"2026-06-22T04:00:00Z","v":4038,"vw":193.380037},{"c":190.3329,"h":190.89,"l":189.92,"n":89,"o":189.92,"t":"2026-06-23T04:00:00Z","v":2089,"vw":190.229248},{"c":192.1935,"h":194.32,"l":192.1935,"n":105,"o":192.37,"t":"2026-06-24T04:00:00Z","v":6375,"vw":193.247839},{"c":189.85,"h":192.66,"l":189.78,"n":108,"o":192.66,"t":"2026-06-25T04:00:00Z","v":9372,"vw":190.24659},{"c":191.7747,"h":192.39,"l":190,"n":73,"o":190,"t":"2026-06-26T04:00:00Z","v":1011,"vw":190.525275},{"c":193.9543,"h":194.21,"l":193.61,"n":107,"o":193.735,"t":"2026-06-29T04:00:00Z","v":2439,"vw":193.903537},{"c":192.96,"h":193.4,"l":192.96,"n":74,"o":193.38,"t":"2026-06-30T04:00:00Z","v":11022,"vw":193.061489},{"c":194.4,"h":195.415,"l":194.35,"n":454,"o":194.35,"t":"2026-07-01T04:00:00Z","v":9943,"vw":195.132643},{"c":195.1236,"h":196.39,"l":194.44,"n":124,"o":196.15,"t":"2026-07-02T04:00:00Z","v":10005,"vw":195.658855},{"c":196.3468,"h":196.5737,"l":194.73,"n":268,"o":195.2,"t":"2026-07-06T04:00:00Z","v":3126,"vw":195.635687},{"c":195.952,"h":198.05,"l":195.952,"n":149,"o":198.05,"t":"2026-07-07T04:00:00Z","v":2800,"vw":197.291365},{"c":194.1304,"h":194.1304,"l":192.5801,"n":72,"o":193.94,"t":"2026-07-08T04:00:00Z","v":1103,"vw":193.522388},{"c":195.59,"h":195.59,"l":194.54,"n":114,"o":194.54,"t":"2026-07-09T04:00:00Z","v":8207,"vw":195.158794},{"c":196.01,"h":196.88,"l":196.01,"n":162,"o":196.78,"t":"2026-07-10T04:00:00Z","v":9987,"vw":196.511563},{"c":194.4429,"h":196.42,"l":194.2575,"n":172,"o":196.19,"t":"2026-07-13T04:00:00Z","v":2995,"vw":195.561697},{"c":194.616,"h":194.64,"l":194.27,"n":79,"o":194.55,"t":"2026-07-14T04:00:00Z","v":1339,"vw":194.4325},{"c":196.9522,"h":197.71,"l":196.28,"n":77,"o":196.28,"t":"2026-07-15T04:00:00Z","v":1421,"vw":197.192381},{"c":197.9217,"h":198.51,"l":197.6767,"n":113,"o":198.51,"t":"2026-07-16T04:00:00Z","v":1650,"vw":197.901883},{"c":195.53,"h":196.52,"l":195.22,"n":123,"o":195.69,"t":"2026-07-17T04:00:00Z","v":11504,"vw":195.556418},{"c":194.9103,"h":195.77,"l":194.69,"n":125,"o":195.51,"t":"2026-07-20T04:00:00Z","v":19057,"vw":195.446242},{"c":194.92,"h":195.11,"l":194.48,"n":147,"o":194.61,"t":"2026-07-21T04:00:00Z","v":15285,"vw":194.815465},{"c":193.523,"h":194.1,"l":193.46,"n":323,"o":194.1,"t":"2026-07-22T04:00:00Z","v":24859,"vw":194.017564},{"c":187.5682,"h":189.49,"l":186.965,"n":140,"o":189.49,"t":"2026-07-23T04:00:00Z","v":9174,"vw":187.735116},{"c":188.51,"h":189.45,"l":187.585,"n":381,"o":187.99,"t":"2026-07-24T04:00:00Z","v":108678,"vw":188.669997},{"c":191.5,"h":191.54,"l":190.7,"n":248,"o":190.99,"t":"2026-07-27T04:00:00Z","v":25601,"vw":191.352399},{"c":194.8188,"h":194.8188,"l":192.7,"n":309,"o":192.7,"t":"2026-07-28T04:00:00Z","v":32814,"vw":194.401045},{"c":194.1419,"h":197.18,"l":194.1419,"n":226,"o":194.44,"t":"2026-07-29T04:00:00Z","v":14590,"vw":194.633079},{"c":195.8682,"h":196.29,"l":194.395,"n":229,"o":194.42,"t":"2026-07-30T04:00:00Z","v":15891,"vw":195.194665},{"c":200.28,"h":200.28,"l":198.645,"n":227,"o":198.84,"t":"2026-07-31T04:00:00Z","v":8752,"vw":199.287589},{"c":202.931,"h":204.0401,"l":202.43,"n":164,"o":202.43,"t":"2026-08-03T04:00:00Z","v":5138,"vw":203.253905},{"c":203.4005,"h":203.515,"l":201.86,"n":211,"o":201.86,"t":"2026-08-04T04:00:00Z","v":6843,"vw":202.945094},{"c":203.9381,"h":204.84,"l":203.361,"n":173,"o":204.66,"t":"2026-08-05T04:00:00Z","v":5393,"vw":204.16166},{"c":203.3067,"h":204.18,"l":202.96,"n":152,"o":203.98,"t":"2026-08-06T04:00:00Z","v":11689,"vw":203.280224},{"c":206.0144,"h":206.16,"l":205.51,"n":124,"o":206.16,"t":"2026-08-07T04:00:00Z","v":2756,"vw":205.941819},{"c":206.14,"h":206.14,"l":205.1,"n":260,"o":205.1,"t":"2026-08-10T04:00:00Z","v":2613,"vw":205.787595},{"c":204.9386,"h":205.37,"l":204.72,"n":93,"o":205.37,"t":"2026-08-11T04:00:00Z","v":1205,"vw":205.162},{"c":203.16,"h":204.71,"l":202.57,"n":743,"o":204.71,"t":"2026-08-12T04:00:00Z","v":36589,"vw":203.144435},{"c":202.63,"h":203.25,"l":202.2901,"n":569,"o":203.25,"t":"2026-08-13T04:00:00Z","v":5894,"vw":202.665615},{"c":202.7392,"h":203.2892,"l":202.7392,"n":263,"o":203.2892,"t":"2026-08-14T04:00:00Z","v":2202,"vw":203.029145},{"c":200.4759,"h":201.27,"l":200.4759,"n":163,"o":201.27,"t":"2026-08-17T04:00:00Z","v":2180,"vw":201.17915},{"c":199.44,"h":200.8,"l":199.44,"n":412,"o":200.28,"t":"2026-08-18T04:00:00Z","v":42739,"vw":200.120768},{"c":202.1378,"h":202.1378,"l":200.27,"n":212,"o":200.27,"t":"2026-08-19T04:00:00Z","v":6506,"vw":201.081932},{"c":199.9513,"h":200.59,"l":199.56,"n":265,"o":200.09,"t":"2026-08-20T04:00:00Z","v":11497,"vw":200.16481},{"c":200.76,"h":201.3,"l":200.42,"n":187,"o":200.45,"t":"2026-08-21T04:00:00Z","v":7791,"vw":200.907687},{"c":201.34,"h":201.69,"l":200.63,"n":257,"o":200.63,"t":"2026-08-24T04:00:00Z","v":108484,"vw":201.530739},{"c":200.64,"h":201.26,"l":200.46,"n":178,"o":201.26,"t":"2026-08-25T04:00:00Z","v":12818,"vw":200.480363},{"c":199.5511,"h":200.332,"l":199.2262,"n":316,"o":200.332,"t":"2026-08-26T04:00:00Z","v":10517,"vw":199.56364},{"c":197.53,"h":198.3129,"l":197.53,"n":182,"o":198.15,"t":"2026-08-27T04:00:00Z","v":15755,"vw":198.070551},{"c":199.9456,"h":200.33,"l":199.07,"n":355,"o":199.07,"t":"2026-08-28T04:00:00Z","v":13260,"vw":199.56465},{"c":198.46,"h":199.02,"l":198.075,"n":308,"o":198.85,"t":"2026-08-31T04:00:00Z","v":14283,"vw":198.596255},{"c":195.375,"h":196.82,"l":195.27,"n":301,"o":196.82,"t":"2026-09-01T04:00:00Z","v":4649,"vw":195.912169},{"c":195.785,"h":196.49,"l":195.13,"n":548,"o":195.49,"t":"2026-09-02T04:00:00Z","v":24733,"vw":195.557332},{"c":197.54,"h":197.72,"l":196.35,"n":137,"o":197.01,"t":"2026-09-03T04:00:00Z","v":11234,"vw":197.52569},{"c":196.42,"h":196.74,"l":196.16,"n":204,"o":196.31,"t":"2026-09-04T04:00:00Z","v":6622,"vw":196.472103},{"c":193.933,"h":194.62,"l":193.933,"n":273,"o":194.33,"t":"2026-09-08T04:00:00Z","v":15973,"vw":194.218588},{"c":191.0953,"h":192.095,"l":191.01,"n":215,"o":191.89,"t":"2026-09-09T04:00:00Z","v":5641,"vw":191.496263},{"c":189.67,"h":190.52,"l":189.45,"n":259,"o":190,"t":"2026-09-10T04:00:00Z","v":8095,"vw":189.896953},{"c":191.9309,"h":192.03,"l":191.655,"n":234,"o":191.85,"t":"2026-09-11T04:00:00Z","v":4958,"vw":191.854333},{"c":191.4543,"h":192.28,"l":191.37,"n":191,"o":191.38,"t":"2026-09-14T04:00:00Z","v":51339,"vw":191.532723},{"c":188.76,"h":189.42,"l":188.61,"n":625,"o":189.11,"t":"2026-09-15T04:00:00Z","v":400438,"vw":188.942836},{"c":187.5164,"h":189.2553,"l":187.5164,"n":220,"o":188.9349,"t":"2026-09-16T04:00:00Z","v":2081,"vw":188.8223},{"c":189.2543,"h":190.135,"l":189.2034,"n":183,"o":189.54,"t":"2026-09-17T04:00:00Z","v":2583,"vw":189.5624},{"c":188.3491,"h":188.51,"l":187.96,"n":250,"o":187.96,"t":"2026-09-18T04:00:00Z","v":20053,"vw":188.388015},{"c":190.1464,"h":190.66,"l":189.1,"n":279,"o":189.19,"t":"2026-09-21T04:00:00Z","v":15382,"vw":189.428887},{"c":190.6591,"h":191.34,"l":190.09,"n":527,"o":191.34,"t":"2026-09-22T04:00:00Z","v":18022,"vw":190.629471},{"c":186.9774,"h":188.86,"l":186.8724,"n":486,"o":188.86,"t":"2026-09-23T04:00:00Z","v":20184,"vw":188.04772},{"c":186.19,"h":187.058,"l":185.31,"n":271,"o":186.47,"t":"2026-09-24T04:00:00Z","v":21154,"vw":186.078975},{"c":187.3205,"h":187.73,"l":186.18,"n":220,"o":186.24,"t":"2026-09-25T04:00:00Z","v":17466,"vw":187.267133},{"c":185.555,"h":186.27,"l":185.33,"n":283,"o":185.975,"t":"2026-09-28T04:00:00Z","v":4881,"vw":185.671583},{"c":185.2485,"h":185.65,"l":184.69,"n":832,"o":185.295,"t":"2026-09-29T04:00:00Z","v":36077,"vw":185.173587},{"c":184.87,"h":186.425,"l":184.78,"n":1361,"o":186.15,"t":"2026-09-30T04:00:00Z","v":55448,"vw":185.320189},{"c":184.24,"h":185.2,"l":183.14,"n":369,"o":185.02,"t":"2026-10-01T04:00:00Z","v":13804,"vw":183.890338},{"c":185.4308,"h":186.12,"l":185.0113,"n":260,"o":185.91,"t":"2026-10-02T04:00:00Z","v":20840,"vw":185.706981},{"c":186.2759,"h":186.2759,"l":185.65,"n":230,"o":185.65,"t":"2026-10-05T04:00:00Z","v":8623,"vw":185.835645},{"c":187.87,"h":188.085,"l":187,"n":332,"o":187.04,"t":"2026-10-06T04:00:00Z","v":29399,"vw":187.82358},{"c":187.0136,"h":187.05,"l":186.024,"n":301,"o":186.36,"t":"2026-10-07T04:00:00Z","v":7578,"vw":186.424814},{"c":187.31,"h":187.34,"l":185.98,"n":357,"o":185.98,"t":"2026-10-08T04:00:00Z","v":12676,"vw":187.022852},{"c":189.2596,"h":189.45,"l":188.06,"n":393,"o":188.06,"t":"2026-10-09T04:00:00Z","v":15092,"vw":188.9845},{"c":188.2421,"h":188.9796,"l":188.235,"n":317,"o":188.533,"t":"2026-10-12T04:00:00Z","v":5046,"vw":188.808128},{"c":189.0453,"h":189.25,"l":188.62,"n":345,"o":188.62,"t":"2026-10-13T04:00:00Z","v":8578,"vw":188.886445},{"c":188.2102,"h":188.89,"l":187.5841,"n":230,"o":188.89,"t":"2026-10-14T04:00:00Z","v":4170,"vw":187.991455},{"c":191.5125,"h":191.5125,"l":189.61,"n":305,"o":189.61,"t":"2026-10-15T04:00:00Z","v":13446,"vw":191.09274},{"c":190.65,"h":193.26,"l":189.78,"n":3201,"o":192.93,"t":"2026-10-16T04:00:00Z","v":738786,"vw":190.711536},{"c":192.19,"h":192.65,"l":190.845,"n":240,"o":191.13,"t":"2026-10-19T04:00:00Z","v":14995,"vw":192.15649},{"c":194.1405,"h":194.92,"l":193.14,"n":308,"o":193.14,"t":"2026-10-20T04:00:00Z","v":8766,"vw":194.413938},{"c":193.14,"h":193.93,"l":192.915,"n":384,"o":193.5,"t":"2026-10-21T04:00:00Z","v":26506,"vw":193.754182},{"c":192.32,"h":192.8,"l":191.15,"n":424,"o":191.15,"t":"2026-10-22T04:00:00Z","v":7683,"vw":192.355611}],"volatilityBars":[{"c":191.34,"h":191.34,"l":191.34,"n":9,"o":191.34,"t":"2026-09-22T13:30:00Z","v":338,"vw":191.34},{"c":191.325,"h":191.325,"l":191.325,"n":2,"o":191.325,"t":"2026-09-22T14:15:00Z","v":401,"vw":191.325},{"c":191.2,"h":191.2,"l":191.2,"n":1,"o":191.2,"t":"2026-09-22T14:30:00Z","v":100,"vw":191.2},{"c":190.18,"h":190.18,"l":190.09,"n":10,"o":190.09,"t":"2026-09-22T15:30:00Z","v":1029,"vw":190.126329},{"c":190.5994,"h":190.5994,"l":190.5994,"n":2,"o":190.5994,"t":"2026-09-22T17:00:00Z","v":166,"vw":190.5994},{"c":190.4003,"h":190.4003,"l":190.4003,"n":2,"o":190.4003,"t":"2026-09-22T19:00:00Z","v":531,"vw":190.4003},{"c":190.76,"h":190.76,"l":190.76,"n":1,"o":190.76,"t":"2026-09-22T19:30:00Z","v":400,"vw":190.76},{"c":190.2,"h":195,"l":186.99,"n":42,"o":190.7,"t":"2026-09-22T20:30:00Z","v":3558,"vw":190.745768},{"c":190.75,"h":192.48,"l":190.3,"n":109,"o":190.3,"t":"2026-09-22T21:45:00Z","v":5252,"vw":190.744766},{"c":190.7,"h":190.7,"l":190.7,"n":17,"o":190.7,"t":"2026-09-22T22:00:00Z","v":1009,"vw":190.7},{"c":190.65,"h":190.7,"l":189.8,"n":74,"o":190.65,"t":"2026-09-22T23:30:00Z","v":4322,"vw":190.335271},{"c":190.6,"h":190.6,"l":190.59,"n":11,"o":190.59,"t":"2026-09-23T09:30:00Z","v":1007,"vw":190.598},{"c":190.75,"h":190.75,"l":190.75,"n":2,"o":190.75,"t":"2026-09-23T11:15:00Z","v":1992,"vw":190.75},{"c":189.8,"h":190.1,"l":189.8,"n":10,"o":190.1,"t":"2026-09-23T11:30:00Z","v":505,"vw":189.95},{"c":190.65,"h":190.65,"l":190.65,"n":1,"o":190.65,"t":"2026-09-23T11:45:00Z","v":1993,"vw":190.65},{"c":188.03,"h":188.86,"l":187.9825,"n":15,"o":188.86,"t":"2026-09-23T13:30:00Z","v":3274,"vw":188.413424},{"c":187.265,"h":187.265,"l":187.265,"n":1,"o":187.265,"t":"2026-09-23T14:00:00Z","v":500,"vw":187.265},{"c":186.8724,"h":186.8724,"l":186.8724,"n":3,"o":186.8724,"t":"2026-09-23T17:30:00Z","v":127,"vw":186.8724},{"c":187.3052,"h":187.3052,"l":187.3052,"n":4,"o":187.3052,"t":"2026-09-23T18:00:00Z","v":236,"vw":187.3052},{"c":187.055,"h":187.055,"l":187.055,"n":3,"o":187.055,"t":"2026-09-23T18:45:00Z","v":228,"vw":187.055},{"c":187.02,"h":187.02,"l":187.02,"n":2,"o":187.02,"t":"2026-09-23T19:45:00Z","v":300,"vw":187.02},{"c":186.39,"h":187,"l":186.39,"n":14,"o":187,"t":"2026-09-23T20:00:00Z","v":1348,"vw":186.531098},{"c":186.5,"h":186.5,"l":186.5,"n":4,"o":186.5,"t":"2026-09-23T20:15:00Z","v":990,"vw":186.5},{"c":186.53,"h":186.53,"l":186.53,"n":3,"o":186.53,"t":"2026-09-23T21:00:00Z","v":128,"vw":186.53},{"c":186.77,"h":186.77,"l":186.77,"n":14,"o":186.77,"t":"2026-09-23T21:15:00Z","v":2999,"vw":186.77},{"c":186.79,"h":186.79,"l":186.79,"n":2,"o":186.79,"t":"2026-09-23T21:30:00Z","v":2989,"vw":186.79},{"c":186.7401,"h":187.058,"l":186.47,"n":10,"o":186.47,"t":"2026-09-24T13:30:00Z","v":1613,"vw":186.714067},{"c":186.31,"h":186.31,"l":186.3,"n":4,"o":186.3,"t":"2026-09-24T13:45:00Z","v":283,"vw":186.305},{"c":185.8971,"h":185.8971,"l":185.8971,"n":6,"o":185.8971,"t":"2026-09-24T14:30:00Z","v":216,"vw":185.8971},{"c":185.46,"h":185.46,"l":185.46,"n":2,"o":185.46,"t":"2026-09-24T15:15:00Z","v":103,"vw":185.46},{"c":185.42,"h":185.56,"l":185.31,"n":43,"o":185.56,"t":"2026-09-24T15:30:00Z","v":6010,"vw":185.348838},{"c":186.97,"h":186.97,"l":186.5301,"n":7,"o":186.531,"t":"2026-09-24T16:30:00Z","v":6581,"vw":186.538363},{"c":186.405,"h":186.405,"l":186.405,"n":4,"o":186.405,"t":"2026-09-24T17:15:00Z","v":305,"vw":186.405},{"c":186.56,"h":186.56,"l":186.56,"n":1,"o":186.56,"t":"2026-09-24T18:00:00Z","v":115,"vw":186.56},{"c":186.37,"h":186.37,"l":186.37,"n":1,"o":186.37,"t":"2026-09-24T18:30:00Z","v":100,"vw":186.37},{"c":186.2,"h":186.2,"l":186.2,"n":1,"o":186.2,"t":"2026-09-24T19:30:00Z","v":150,"vw":186.2},{"c":186.19,"h":186.19,"l":186.19,"n":3,"o":186.19,"t":"2026-09-24T19:45:00Z","v":111,"vw":186.19},{"c":186.29,"h":186.29,"l":186.27,"n":36,"o":186.27,"t":"2026-09-24T20:30:00Z","v":4031,"vw":186.279967},{"c":186.24,"h":186.24,"l":186.24,"n":3,"o":186.24,"t":"2026-09-25T13:45:00Z","v":184,"vw":186.24},{"c":186.52,"h":186.52,"l":186.52,"n":3,"o":186.52,"t":"2026-09-25T15:00:00Z","v":676,"vw":186.52},{"c":186.18,"h":186.33,"l":186.18,"n":15,"o":186.33,"t":"2026-09-25T15:30:00Z","v":979,"vw":186.223703},{"c":187.73,"h":187.73,"l":187.73,"n":4,"o":187.73,"t":"2026-09-25T16:00:00Z","v":166,"vw":187.73},{"c":187.42,"h":187.42,"l":187.42,"n":1,"o":187.42,"t":"2026-09-25T16:45:00Z","v":10268,"vw":187.42},{"c":187.4,"h":187.4,"l":187.4,"n":2,"o":187.4,"t":"2026-09-25T17:00:00Z","v":272,"vw":187.4},{"c":187.1601,"h":187.265,"l":187.1601,"n":4,"o":187.265,"t":"2026-09-25T18:15:00Z","v":1717,"vw":187.217353},{"c":187.49,"h":187.52,"l":187.49,"n":8,"o":187.52,"t":"2026-09-25T21:00:00Z","v":2005,"vw":187.505},{"c":185.975,"h":185.975,"l":185.975,"n":1,"o":185.975,"t":"2026-09-28T14:30:00Z","v":100,"vw":185.975},{"c":185.517,"h":185.517,"l":185.33,"n":15,"o":185.33,"t":"2026-09-28T15:15:00Z","v":1630,"vw":185.366614},{"c":185.705,"h":185.705,"l":185.705,"n":1,"o":185.705,"t":"2026-09-28T16:15:00Z","v":145,"vw":185.705},{"c":186.27,"h":186.27,"l":186.27,"n":3,"o":186.27,"t":"2026-09-28T17:15:00Z","v":121,"vw":186.27},{"c":186.135,"h":186.135,"l":186.135,"n":3,"o":186.135,"t":"2026-09-28T17:30:00Z","v":179,"vw":186.135},{"c":186.21,"h":186.21,"l":186.21,"n":2,"o":186.21,"t":"2026-09-28T18:00:00Z","v":475,"vw":186.21},{"c":185.925,"h":185.925,"l":185.925,"n":1,"o":185.925,"t":"2026-09-28T19:00:00Z","v":100,"vw":185.925},{"c":185.82,"h":185.82,"l":185.82,"n":2,"o":185.82,"t":"2026-09-28T19:30:00Z","v":110,"vw":185.82},{"c":185.56,"h":185.56,"l":185.56,"n":2,"o":185.56,"t":"2026-09-28T19:45:00Z","v":101,"vw":185.56},{"c":185.1701,"h":185.295,"l":185.1701,"n":3,"o":185.295,"t":"2026-09-29T14:00:00Z","v":489,"vw":185.195694},{"c":185.298,"h":185.298,"l":185.298,"n":2,"o":185.298,"t":"2026-09-29T14:30:00Z","v":114,"vw":185.298},{"c":185.2285,"h":185.2285,"l":185.2285,"n":1,"o":185.2285,"t":"2026-09-29T14:45:00Z","v":368,"vw":185.2285},{"c":184.7825,"h":184.845,"l":184.7825,"n":6,"o":184.845,"t":"2026-09-29T15:45:00Z","v":526,"vw":184.833073},{"c":184.69,"h":184.69,"l":184.69,"n":2,"o":184.69,"t":"2026-09-29T17:30:00Z","v":212,"vw":184.69},{"c":184.87,"h":184.87,"l":184.87,"n":1,"o":184.87,"t":"2026-09-29T17:45:00Z","v":116,"vw":184.87},{"c":185.65,"h":185.65,"l":185.65,"n":3,"o":185.65,"t":"2026-09-29T18:30:00Z","v":222,"vw":185.65},{"c":185.63,"h":185.63,"l":185.4712,"n":3,"o":185.5052,"t":"2026-09-29T18:45:00Z","v":483,"vw":185.516892},{"c":186.31,"h":188.01,"l":185.6,"n":55,"o":185.6,"t":"2026-09-29T21:30:00Z","v":2708,"vw":185.933831},{"c":184.8,"h":186.01,"l":184.8,"n":37,"o":185.5,"t":"2026-09-29T22:00:00Z","v":2030,"vw":185.339096},{"c":185.01,"h":186.01,"l":184.96,"n":93,"o":184.96,"t":"2026-09-29T22:15:00Z","v":6630,"vw":185.441463},{"c":185.19,"h":186.31,"l":185.19,"n":42,"o":185.49,"t":"2026-09-29T23:00:00Z","v":3842,"vw":185.563139},{"c":185.7,"h":186.41,"l":185.1,"n":154,"o":185.4,"t":"2026-09-29T23:15:00Z","v":11445,"vw":185.519253},{"c":185.61,"h":185.61,"l":185.26,"n":48,"o":185.5,"t":"2026-09-29T23:30:00Z","v":2741,"vw":185.461038},{"c":185.59,"h":185.59,"l":185.59,"n":9,"o":185.59,"t":"2026-09-29T23:45:00Z","v":1208,"vw":185.59},{"c":185.01,"h":185.01,"l":184.99,"n":3,"o":184.99,"t":"2026-09-30T11:45:00Z","v":1997,"vw":185},{"c":186.15,"h":186.15,"l":186.15,"n":6,"o":186.15,"t":"2026-09-30T13:30:00Z","v":788,"vw":186.15},{"c":185.9,"h":185.9,"l":185.9,"n":1,"o":185.9,"t":"2026-09-30T13:45:00Z","v":131,"vw":185.9},{"c":186.29,"h":186.29,"l":186.29,"n":4,"o":186.29,"t":"2026-09-30T14:15:00Z","v":700,"vw":186.29},{"c":186.425,"h":186.425,"l":186.425,"n":1,"o":186.425,"t":"2026-09-30T14:45:00Z","v":280,"vw":186.425},{"c":186.07,"h":186.18,"l":186.07,"n":32,"o":186.18,"t":"2026-09-30T15:00:00Z","v":1612,"vw":186.143223},{"c":186,"h":186,"l":185.95,"n":2,"o":185.95,"t":"2026-09-30T15:15:00Z","v":735,"vw":185.965986},{"c":185.645,"h":185.645,"l":185.645,"n":1,"o":185.645,"t":"2026-09-30T17:30:00Z","v":237,"vw":185.645},{"c":185.44,"h":185.44,"l":185.44,"n":1,"o":185.44,"t":"2026-09-30T18:45:00Z","v":128,"vw":185.44},{"c":185.53,"h":185.53,"l":185.51,"n":2,"o":185.51,"t":"2026-09-30T19:15:00Z","v":200,"vw":185.52},{"c":184.88,"h":185.34,"l":184.78,"n":41,"o":185.34,"t":"2026-09-30T19:45:00Z","v":4967,"vw":185.029683},{"c":185.41,"h":185.41,"l":184.6,"n":56,"o":184.87,"t":"2026-09-30T20:00:00Z","v":11948,"vw":184.831061},{"c":185.29,"h":187.01,"l":184.48,"n":31,"o":184.7,"t":"2026-09-30T22:15:00Z","v":2665,"vw":185.032213},{"c":185.41,"h":185.41,"l":184.56,"n":54,"o":184.99,"t":"2026-09-30T22:30:00Z","v":4492,"vw":184.911287},{"c":185.31,"h":185.63,"l":184.6,"n":295,"o":184.6,"t":"2026-09-30T22:45:00Z","v":17163,"vw":185.066},{"c":184.9,"h":185.41,"l":184.9,"n":58,"o":185.2,"t":"2026-09-30T23:00:00Z","v":1041,"vw":185.129395},{"c":185,"h":185.1,"l":185,"n":109,"o":185.1,"t":"2026-09-30T23:30:00Z","v":1662,"vw":185.079677},{"c":185.2,"h":185.6,"l":185.09,"n":295,"o":185.09,"t":"2026-09-30T23:45:00Z","v":1741,"vw":185.150412},{"c":184.81,"h":184.81,"l":184.81,"n":5,"o":184.81,"t":"2026-10-01T11:15:00Z","v":1481,"vw":184.81},{"c":185.11,"h":185.11,"l":185.11,"n":1,"o":185.11,"t":"2026-10-01T11:30:00Z","v":1480,"vw":185.11},{"c":185.2,"h":185.2,"l":185.02,"n":9,"o":185.02,"t":"2026-10-01T13:30:00Z","v":1303,"vw":185.034052},{"c":183.56,"h":183.56,"l":183.56,"n":1,"o":183.56,"t":"2026-10-01T15:00:00Z","v":100,"vw":183.56},{"c":183.405,"h":183.405,"l":183.405,"n":1,"o":183.405,"t":"2026-10-01T15:15:00Z","v":1354,"vw":183.405},{"c":183.61,"h":183.61,"l":183.14,"n":38,"o":183.14,"t":"2026-10-01T15:30:00Z","v":3309,"vw":183.518971},{"c":183.845,"h":183.99,"l":183.76,"n":11,"o":183.77,"t":"2026-10-01T16:45:00Z","v":957,"vw":183.818677},{"c":183.875,"h":183.875,"l":183.875,"n":3,"o":183.875,"t":"2026-10-01T17:00:00Z","v":391,"vw":183.875},{"c":184.5,"h":184.5,"l":184.5,"n":3,"o":184.5,"t":"2026-10-01T18:45:00Z","v":267,"vw":184.5},{"c":184.28,"h":184.28,"l":184.28,"n":3,"o":184.28,"t":"2026-10-01T19:00:00Z","v":135,"vw":184.28},{"c":184.42,"h":184.43,"l":184.37,"n":4,"o":184.43,"t":"2026-10-01T19:15:00Z","v":302,"vw":184.406667},{"c":184.24,"h":184.24,"l":184.24,"n":9,"o":184.24,"t":"2026-10-01T19:45:00Z","v":132,"vw":184.24},{"c":184.24,"h":184.24,"l":184.24,"n":4,"o":184.24,"t":"2026-10-01T20:00:00Z","v":124,"vw":184.24},{"c":185.12,"h":185.12,"l":184.51,"n":19,"o":184.51,"t":"2026-10-02T11:45:00Z","v":2014,"vw":184.815153},{"c":185.98,"h":185.98,"l":185.91,"n":2,"o":185.91,"t":"2026-10-02T13:30:00Z","v":8993,"vw":185.910778},{"c":186.12,"h":186.12,"l":186.12,"n":2,"o":186.12,"t":"2026-10-02T13:45:00Z","v":142,"vw":186.12},{"c":185.23,"h":185.25,"l":185.08,"n":16,"o":185.09,"t":"2026-10-02T15:30:00Z","v":2279,"vw":185.107922},{"c":185.21,"h":185.21,"l":185.2,"n":4,"o":185.2,"t":"2026-10-02T15:45:00Z","v":222,"vw":185.205},{"c":185.2783,"h":185.2783,"l":185.2783,"n":1,"o":185.2783,"t":"2026-10-02T16:15:00Z","v":230,"vw":185.2783},{"c":185.0113,"h":185.0113,"l":185.0113,"n":2,"o":185.0113,"t":"2026-10-02T16:30:00Z","v":160,"vw":185.0113},{"c":185.25,"h":185.25,"l":185.25,"n":4,"o":185.25,"t":"2026-10-02T17:15:00Z","v":106,"vw":185.25},{"c":185.11,"h":185.11,"l":185.11,"n":1,"o":185.11,"t":"2026-10-02T18:15:00Z","v":134,"vw":185.11},{"c":185.44,"h":185.44,"l":185.44,"n":1,"o":185.44,"t":"2026-10-02T19:00:00Z","v":324,"vw":185.44},{"c":185.61,"h":185.61,"l":185.61,"n":4,"o":185.61,"t":"2026-10-02T19:30:00Z","v":300,"vw":185.61},{"c":185.64,"h":185.64,"l":185.64,"n":2,"o":185.64,"t":"2026-10-02T19:45:00Z","v":103,"vw":185.64},{"c":185.51,"h":185.51,"l":185.51,"n":5,"o":185.51,"t":"2026-10-02T20:00:00Z","v":2001,"vw":185.51},{"c":185.47,"h":185.47,"l":185.47,"n":2,"o":185.47,"t":"2026-10-02T20:15:00Z","v":1999,"vw":185.47},{"c":185.65,"h":185.65,"l":185.65,"n":3,"o":185.65,"t":"2026-10-05T14:15:00Z","v":102,"vw":185.65},{"c":185.79,"h":185.92,"l":185.79,"n":25,"o":185.92,"t":"2026-10-05T15:00:00Z","v":3841,"vw":185.830079},{"c":185.92,"h":185.92,"l":185.92,"n":3,"o":185.92,"t":"2026-10-05T16:00:00Z","v":479,"vw":185.92},{"c":186.3,"h":186.31,"l":186.3,"n":12,"o":186.31,"t":"2026-10-05T20:45:00Z","v":3006,"vw":186.305},{"c":186.2,"h":186.5,"l":186.2,"n":8,"o":186.5,"t":"2026-10-06T12:30:00Z","v":7965,"vw":186.350056},{"c":187.04,"h":187.04,"l":187.04,"n":8,"o":187.04,"t":"2026-10-06T13:30:00Z","v":219,"vw":187.04},{"c":187.2,"h":187.2,"l":187.2,"n":1,"o":187.2,"t":"2026-10-06T13:45:00Z","v":700,"vw":187.2},{"c":187,"h":187,"l":187,"n":7,"o":187,"t":"2026-10-06T14:30:00Z","v":221,"vw":187},{"c":187.97,"h":188.085,"l":187.97,"n":21,"o":188.085,"t":"2026-10-06T15:30:00Z","v":3436,"vw":187.982388},{"c":188,"h":188,"l":187.8901,"n":13,"o":187.8902,"t":"2026-10-06T15:45:00Z","v":4921,"vw":187.917398},{"c":187.8156,"h":187.8156,"l":187.8156,"n":1,"o":187.8156,"t":"2026-10-06T17:00:00Z","v":165,"vw":187.8156},{"c":187.57,"h":187.65,"l":187.57,"n":19,"o":187.59,"t":"2026-10-06T18:30:00Z","v":1144,"vw":187.61},{"c":187.68,"h":187.805,"l":187.56,"n":36,"o":187.56,"t":"2026-10-06T18:45:00Z","v":2101,"vw":187.695171},{"c":187.69,"h":187.805,"l":187.69,"n":8,"o":187.805,"t":"2026-10-06T19:15:00Z","v":1101,"vw":187.735},{"c":187.78,"h":187.88,"l":187.78,"n":19,"o":187.87,"t":"2026-10-06T19:30:00Z","v":2819,"vw":187.843462},{"c":187.87,"h":187.94,"l":187.8,"n":23,"o":187.905,"t":"2026-10-06T19:45:00Z","v":3262,"vw":187.872207},{"c":186.39,"h":186.42,"l":186.36,"n":5,"o":186.36,"t":"2026-10-07T13:45:00Z","v":578,"vw":186.39},{"c":186.35,"h":186.35,"l":186.024,"n":2,"o":186.024,"t":"2026-10-07T14:30:00Z","v":230,"vw":186.165739},{"c":186.3299,"h":186.3299,"l":186.3299,"n":1,"o":186.3299,"t":"2026-10-07T14:45:00Z","v":354,"vw":186.3299},{"c":186.15,"h":186.21,"l":186.15,"n":3,"o":186.21,"t":"2026-10-07T15:00:00Z","v":201,"vw":186.18},{"c":186.79,"h":186.79,"l":186.79,"n":2,"o":186.79,"t":"2026-10-07T15:30:00Z","v":103,"vw":186.79},{"c":187.03,"h":187.03,"l":187.03,"n":1,"o":187.03,"t":"2026-10-07T17:30:00Z","v":100,"vw":187.03},{"c":187.05,"h":187.05,"l":187.05,"n":2,"o":187.05,"t":"2026-10-07T19:00:00Z","v":149,"vw":187.05},{"c":187.1,"h":187.21,"l":187.1,"n":15,"o":187.21,"t":"2026-10-07T20:30:00Z","v":4001,"vw":187.155},{"c":186.05,"h":186.05,"l":185.98,"n":22,"o":185.98,"t":"2026-10-08T15:15:00Z","v":333,"vw":186.015},{"c":186.6125,"h":186.6125,"l":186.6125,"n":1,"o":186.6125,"t":"2026-10-08T16:30:00Z","v":100,"vw":186.6125},{"c":186.83,"h":186.83,"l":186.7,"n":7,"o":186.7,"t":"2026-10-08T17:00:00Z","v":302,"vw":186.765},{"c":186.85,"h":186.98,"l":186.85,"n":6,"o":186.98,"t":"2026-10-08T17:15:00Z","v":342,"vw":186.915},{"c":186.91,"h":186.91,"l":186.835,"n":6,"o":186.835,"t":"2026-10-08T17:30:00Z","v":363,"vw":186.86},{"c":186.73,"h":187.06,"l":186.69,"n":7,"o":186.95,"t":"2026-10-08T17:45:00Z","v":528,"vw":186.898},{"c":186.885,"h":186.91,"l":186.75,"n":7,"o":186.75,"t":"2026-10-08T18:00:00Z","v":763,"vw":186.849438},{"c":186.83,"h":186.94,"l":186.83,"n":4,"o":186.92,"t":"2026-10-08T18:15:00Z","v":400,"vw":186.885},{"c":186.86,"h":186.95,"l":186.83,"n":8,"o":186.83,"t":"2026-10-08T18:30:00Z","v":656,"vw":186.883333},{"c":186.995,"h":186.995,"l":186.92,"n":2,"o":186.92,"t":"2026-10-08T18:45:00Z","v":400,"vw":186.97625},{"c":187.195,"h":187.195,"l":186.95,"n":7,"o":186.95,"t":"2026-10-08T19:00:00Z","v":603,"vw":187.124167},{"c":187.245,"h":187.32,"l":187.19,"n":8,"o":187.32,"t":"2026-10-08T19:15:00Z","v":1323,"vw":187.290539},{"c":187.34,"h":187.34,"l":187.25,"n":10,"o":187.25,"t":"2026-10-08T19:30:00Z","v":719,"vw":187.298936},{"c":187.31,"h":187.33,"l":187.19,"n":15,"o":187.33,"t":"2026-10-08T19:45:00Z","v":873,"vw":187.303837},{"c":187.5,"h":187.5,"l":187.5,"n":10,"o":187.5,"t":"2026-10-08T20:45:00Z","v":1997,"vw":187.5},{"c":188.06,"h":188.06,"l":188.06,"n":4,"o":188.06,"t":"2026-10-09T13:30:00Z","v":437,"vw":188.06},{"c":188.69,"h":188.77,"l":188.69,"n":2,"o":188.77,"t":"2026-10-09T13:45:00Z","v":200,"vw":188.73},{"c":188.82,"h":188.82,"l":188.82,"n":3,"o":188.82,"t":"2026-10-09T15:00:00Z","v":104,"vw":188.82},{"c":188.7186,"h":188.7186,"l":188.5837,"n":16,"o":188.5837,"t":"2026-10-09T15:30:00Z","v":552,"vw":188.6369},{"c":188.97,"h":188.97,"l":188.97,"n":2,"o":188.97,"t":"2026-10-09T17:00:00Z","v":142,"vw":188.97},{"c":188.93,"h":188.93,"l":188.93,"n":9,"o":188.93,"t":"2026-10-09T17:45:00Z","v":242,"vw":188.93},{"c":189.015,"h":189.015,"l":189.015,"n":15,"o":189.015,"t":"2026-10-09T18:15:00Z","v":1204,"vw":189.015},{"c":189.085,"h":189.085,"l":189,"n":18,"o":189,"t":"2026-10-09T18:30:00Z","v":1523,"vw":189.03826},{"c":189.225,"h":189.23,"l":189.1,"n":16,"o":189.1,"t":"2026-10-09T18:45:00Z","v":2029,"vw":189.142489},{"c":189.36,"h":189.36,"l":189.36,"n":5,"o":189.36,"t":"2026-10-09T19:15:00Z","v":252,"vw":189.36},{"c":189.4,"h":189.45,"l":189.4,"n":9,"o":189.45,"t":"2026-10-09T19:30:00Z","v":421,"vw":189.415625},{"c":189.26,"h":189.3,"l":189.26,"n":14,"o":189.3,"t":"2026-10-09T22:45:00Z","v":5986,"vw":189.28},{"c":188.533,"h":188.533,"l":188.533,"n":1,"o":188.533,"t":"2026-10-12T14:15:00Z","v":259,"vw":188.533},{"c":188.8632,"h":188.9796,"l":188.8632,"n":24,"o":188.9796,"t":"2026-10-12T15:30:00Z","v":3126,"vw":188.899433},{"c":188.88,"h":188.88,"l":188.88,"n":5,"o":188.88,"t":"2026-10-12T15:45:00Z","v":270,"vw":188.88},{"c":188.4397,"h":188.4397,"l":188.4397,"n":1,"o":188.4397,"t":"2026-10-12T16:15:00Z","v":107,"vw":188.4397},{"c":188.235,"h":188.235,"l":188.235,"n":6,"o":188.235,"t":"2026-10-12T19:15:00Z","v":323,"vw":188.235},{"c":188.62,"h":188.62,"l":188.62,"n":3,"o":188.62,"t":"2026-10-13T13:30:00Z","v":496,"vw":188.62},{"c":188.9278,"h":188.98,"l":188.9278,"n":21,"o":188.98,"t":"2026-10-13T15:30:00Z","v":809,"vw":188.967875},{"c":188.8,"h":188.8,"l":188.8,"n":1,"o":188.8,"t":"2026-10-13T15:45:00Z","v":100,"vw":188.8},{"c":188.865,"h":188.865,"l":188.865,"n":1,"o":188.865,"t":"2026-10-13T16:00:00Z","v":500,"vw":188.865},{"c":188.76,"h":188.76,"l":188.6786,"n":4,"o":188.6786,"t":"2026-10-13T16:30:00Z","v":230,"vw":188.721799},{"c":189.245,"h":189.25,"l":189.24,"n":10,"o":189.24,"t":"2026-10-13T19:30:00Z","v":426,"vw":189.243641},{"c":188.88,"h":188.99,"l":188.88,"n":11,"o":188.99,"t":"2026-10-13T21:30:00Z","v":3995,"vw":188.935041},{"c":188.89,"h":188.89,"l":188.89,"n":4,"o":188.89,"t":"2026-10-14T13:30:00Z","v":329,"vw":188.89},{"c":187.69,"h":187.69,"l":187.69,"n":3,"o":187.69,"t":"2026-10-14T16:15:00Z","v":505,"vw":187.69},{"c":187.5841,"h":187.5841,"l":187.5841,"n":2,"o":187.5841,"t":"2026-10-14T16:45:00Z","v":125,"vw":187.5841},{"c":187.74,"h":187.74,"l":187.74,"n":4,"o":187.74,"t":"2026-10-14T17:30:00Z","v":202,"vw":187.74},{"c":187.7325,"h":187.7325,"l":187.7325,"n":3,"o":187.7325,"t":"2026-10-14T18:15:00Z","v":902,"vw":187.7325},{"c":188.225,"h":188.23,"l":188.225,"n":4,"o":188.23,"t":"2026-10-14T19:45:00Z","v":701,"vw":188.226429},{"c":189.61,"h":189.61,"l":189.61,"n":2,"o":189.61,"t":"2026-10-15T13:30:00Z","v":101,"vw":189.61},{"c":190.3501,"h":190.38,"l":190.3501,"n":6,"o":190.38,"t":"2026-10-15T14:15:00Z","v":239,"vw":190.364138},{"c":191.31,"h":191.31,"l":191.2539,"n":2,"o":191.2539,"t":"2026-10-15T15:15:00Z","v":325,"vw":191.273233},{"c":191.095,"h":191.1146,"l":191.01,"n":27,"o":191.1146,"t":"2026-10-15T15:45:00Z","v":1778,"vw":191.066743},{"c":191.16,"h":191.16,"l":191.05,"n":18,"o":191.05,"t":"2026-10-15T18:30:00Z","v":8291,"vw":191.073948},{"c":191.3575,"h":191.3575,"l":191.3575,"n":3,"o":191.3575,"t":"2026-10-15T18:45:00Z","v":348,"vw":191.3575},{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-10-15T19:30:00Z","v":200,"vw":191.5},{"c":191.4925,"h":191.5,"l":191.49,"n":9,"o":191.5,"t":"2026-10-15T19:45:00Z","v":706,"vw":191.4925},{"c":192.93,"h":192.93,"l":192.93,"n":2,"o":192.93,"t":"2026-10-16T13:30:00Z","v":182,"vw":192.93},{"c":193.26,"h":193.26,"l":193.26,"n":1,"o":193.26,"t":"2026-10-16T13:45:00Z","v":100,"vw":193.26},{"c":192.77,"h":192.77,"l":192.77,"n":6,"o":192.77,"t":"2026-10-16T14:15:00Z","v":562,"vw":192.77},{"c":192.7,"h":192.7,"l":192.7,"n":3,"o":192.7,"t":"2026-10-16T15:15:00Z","v":500,"vw":192.7},{"c":192.1425,"h":192.66,"l":191.91,"n":262,"o":192.64,"t":"2026-10-16T15:30:00Z","v":61722,"vw":192.275319},{"c":191.82,"h":192.19,"l":191.82,"n":35,"o":192.16,"t":"2026-10-16T15:45:00Z","v":7812,"vw":192.0365},{"c":191.71,"h":191.71,"l":191.58,"n":8,"o":191.59,"t":"2026-10-16T16:00:00Z","v":806,"vw":191.601965},{"c":191.535,"h":191.84,"l":191.52,"n":82,"o":191.84,"t":"2026-10-16T16:15:00Z","v":8729,"vw":191.645902},{"c":191.1305,"h":191.51,"l":191.04,"n":214,"o":191.51,"t":"2026-10-16T16:30:00Z","v":22000,"vw":191.246599},{"c":190.98,"h":191.19,"l":190.91,"n":216,"o":191.185,"t":"2026-10-16T16:45:00Z","v":22600,"vw":190.979156},{"c":190.4402,"h":190.97,"l":190.36,"n":196,"o":190.97,"t":"2026-10-16T17:00:00Z","v":16465,"vw":190.56142},{"c":190.26,"h":190.44,"l":190.1,"n":115,"o":190.44,"t":"2026-10-16T17:15:00Z","v":19282,"vw":190.274314},{"c":190.89,"h":190.96,"l":190.36,"n":313,"o":190.45,"t":"2026-10-16T17:30:00Z","v":61554,"vw":190.682168},{"c":190.82,"h":190.82,"l":190.795,"n":42,"o":190.795,"t":"2026-10-16T17:45:00Z","v":4103,"vw":190.802561},{"c":190.34,"h":190.5,"l":190.19,"n":202,"o":190.47,"t":"2026-10-16T18:00:00Z","v":22288,"vw":190.357619},{"c":190.075,"h":190.34,"l":190.035,"n":299,"o":190.34,"t":"2026-10-16T18:15:00Z","v":33883,"vw":190.174646},{"c":190.06,"h":190.16,"l":189.975,"n":262,"o":190.03,"t":"2026-10-16T18:30:00Z","v":39950,"vw":190.057445},{"c":190.01,"h":190.11,"l":189.855,"n":224,"o":190.07,"t":"2026-10-16T18:45:00Z","v":32110,"vw":189.976368},{"c":190.29,"h":190.29,"l":189.78,"n":305,"o":189.975,"t":"2026-10-16T19:00:00Z","v":36060,"vw":189.942485},{"c":190.18,"h":190.33,"l":190,"n":301,"o":190.33,"t":"2026-10-16T19:15:00Z","v":34676,"vw":190.143596},{"c":190.65,"h":190.69,"l":190.37,"n":9,"o":190.37,"t":"2026-10-16T19:45:00Z","v":1200,"vw":190.655004},{"c":190.9,"h":191.01,"l":190.9,"n":3,"o":191.01,"t":"2026-10-16T21:45:00Z","v":1998,"vw":190.954972},{"c":191.13,"h":191.13,"l":191.13,"n":1,"o":191.13,"t":"2026-10-19T13:30:00Z","v":200,"vw":191.13},{"c":190.845,"h":191.08,"l":190.845,"n":3,"o":191.08,"t":"2026-10-19T13:45:00Z","v":400,"vw":191.02125},{"c":191.68,"h":191.68,"l":191.16,"n":5,"o":191.16,"t":"2026-10-19T14:00:00Z","v":442,"vw":191.535},{"c":191.77,"h":191.77,"l":191.77,"n":12,"o":191.77,"t":"2026-10-19T14:30:00Z","v":4201,"vw":191.77},{"c":192.02,"h":192.02,"l":192.02,"n":1,"o":192.02,"t":"2026-10-19T14:45:00Z","v":100,"vw":192.02},{"c":192.46,"h":192.46,"l":192.46,"n":3,"o":192.46,"t":"2026-10-19T16:00:00Z","v":208,"vw":192.46},{"c":192.2697,"h":192.29,"l":192.2697,"n":8,"o":192.29,"t":"2026-10-19T17:15:00Z","v":476,"vw":192.274884},{"c":192.375,"h":192.42,"l":192.37,"n":8,"o":192.42,"t":"2026-10-19T17:30:00Z","v":1200,"vw":192.40875},{"c":192.23,"h":192.3,"l":192.185,"n":4,"o":192.185,"t":"2026-10-19T17:45:00Z","v":554,"vw":192.251245},{"c":192.25,"h":192.25,"l":192.25,"n":2,"o":192.25,"t":"2026-10-19T18:00:00Z","v":921,"vw":192.25},{"c":192.22,"h":192.22,"l":192.22,"n":1,"o":192.22,"t":"2026-10-19T18:15:00Z","v":100,"vw":192.22},{"c":192.1499,"h":192.1499,"l":192.1499,"n":3,"o":192.1499,"t":"2026-10-19T18:30:00Z","v":102,"vw":192.1499},{"c":192.37,"h":192.425,"l":192.37,"n":5,"o":192.425,"t":"2026-10-19T19:00:00Z","v":255,"vw":192.403175},{"c":192.59,"h":192.65,"l":192.59,"n":40,"o":192.59,"t":"2026-10-19T19:15:00Z","v":4461,"vw":192.597405},{"c":192.505,"h":192.505,"l":192.505,"n":1,"o":192.505,"t":"2026-10-19T19:30:00Z","v":119,"vw":192.505},{"c":192.19,"h":192.19,"l":192.19,"n":1,"o":192.19,"t":"2026-10-19T20:00:00Z","v":211,"vw":192.19},{"c":193.25,"h":193.25,"l":193.14,"n":17,"o":193.14,"t":"2026-10-20T13:30:00Z","v":524,"vw":193.21309},{"c":193.68,"h":193.68,"l":193.68,"n":2,"o":193.68,"t":"2026-10-20T13:45:00Z","v":105,"vw":193.68},{"c":193.95,"h":193.95,"l":193.95,"n":3,"o":193.95,"t":"2026-10-20T14:00:00Z","v":109,"vw":193.95},{"c":194.49,"h":194.49,"l":194.49,"n":3,"o":194.49,"t":"2026-10-20T14:15:00Z","v":114,"vw":194.49},{"c":194.76,"h":194.76,"l":194.61,"n":4,"o":194.61,"t":"2026-10-20T14:30:00Z","v":453,"vw":194.662832},{"c":194.355,"h":194.92,"l":194.355,"n":69,"o":194.92,"t":"2026-10-20T15:00:00Z","v":2753,"vw":194.752857},{"c":194.39,"h":194.39,"l":194.39,"n":1,"o":194.39,"t":"2026-10-20T15:45:00Z","v":200,"vw":194.39},{"c":194.19,"h":194.19,"l":194.19,"n":2,"o":194.19,"t":"2026-10-20T19:30:00Z","v":101,"vw":194.19},{"c":194.14,"h":194.14,"l":194.13,"n":4,"o":194.13,"t":"2026-10-20T19:45:00Z","v":322,"vw":194.136667},{"c":195.03,"h":195.03,"l":195.01,"n":10,"o":195.01,"t":"2026-10-20T21:30:00Z","v":2001,"vw":195.019985},{"c":194.32,"h":194.32,"l":194.25,"n":2,"o":194.25,"t":"2026-10-21T13:15:00Z","v":400,"vw":194.285},{"c":193.61,"h":193.61,"l":193.5,"n":53,"o":193.5,"t":"2026-10-21T13:30:00Z","v":2204,"vw":193.513929},{"c":192.955,"h":192.955,"l":192.955,"n":1,"o":192.955,"t":"2026-10-21T14:00:00Z","v":400,"vw":192.955},{"c":192.95,"h":192.95,"l":192.915,"n":20,"o":192.92,"t":"2026-10-21T14:15:00Z","v":2428,"vw":192.92665},{"c":193.56,"h":193.56,"l":193.56,"n":1,"o":193.56,"t":"2026-10-21T15:45:00Z","v":100,"vw":193.56},{"c":193.825,"h":193.825,"l":193.825,"n":3,"o":193.825,"t":"2026-10-21T16:45:00Z","v":310,"vw":193.825},{"c":193.93,"h":193.93,"l":193.93,"n":1,"o":193.93,"t":"2026-10-21T17:00:00Z","v":15251,"vw":193.93},{"c":193.26,"h":193.26,"l":193.26,"n":3,"o":193.26,"t":"2026-10-21T18:45:00Z","v":102,"vw":193.26},{"c":193.0826,"h":193.0826,"l":193.0826,"n":5,"o":193.0826,"t":"2026-10-21T19:15:00Z","v":145,"vw":193.0826},{"c":193.14,"h":193.14,"l":193.14,"n":2,"o":193.14,"t":"2026-10-21T19:45:00Z","v":101,"vw":193.14},{"c":193.29,"h":193.31,"l":193.29,"n":8,"o":193.31,"t":"2026-10-21T20:45:00Z","v":2005,"vw":193.299995},{"c":191.15,"h":191.15,"l":191.15,"n":4,"o":191.15,"t":"2026-10-22T13:30:00Z","v":255,"vw":191.15},{"c":192.8,"h":192.8,"l":192.8,"n":2,"o":192.8,"t":"2026-10-22T14:15:00Z","v":167,"vw":192.8},{"c":192.145,"h":192.145,"l":192.145,"n":1,"o":192.145,"t":"2026-10-22T15:00:00Z","v":168,"vw":192.145},{"c":192.51,"h":192.51,"l":192.51,"n":10,"o":192.51,"t":"2026-10-22T15:30:00Z","v":231,"vw":192.51},{"c":192.668,"h":192.668,"l":192.668,"n":3,"o":192.668,"t":"2026-10-22T16:00:00Z","v":163,"vw":192.668},{"c":192.67,"h":192.76,"l":192.67,"n":6,"o":192.76,"t":"2026-10-22T16:15:00Z","v":1704,"vw":192.692988},{"c":192.655,"h":192.655,"l":192.655,"n":3,"o":192.655,"t":"2026-10-22T16:30:00Z","v":272,"vw":192.655},{"c":192.375,"h":192.375,"l":192.375,"n":1,"o":192.375,"t":"2026-10-22T17:15:00Z","v":100,"vw":192.375},{"c":192.05,"h":192.11,"l":192.05,"n":4,"o":192.11,"t":"2026-10-22T18:30:00Z","v":436,"vw":192.095},{"c":192.0778,"h":192.0778,"l":191.99,"n":6,"o":191.99,"t":"2026-10-22T18:45:00Z","v":581,"vw":192.009885},{"c":192.11,"h":192.11,"l":192.11,"n":4,"o":192.11,"t":"2026-10-22T19:15:00Z","v":207,"vw":192.11},{"c":192.32,"h":192.43,"l":192,"n":28,"o":192.1,"t":"2026-10-22T19:45:00Z","v":899,"vw":192.290714}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6656324976283088,"strike":213.43675023716912,"iv":0.2699300925654963,"gamma":0.012130374599392932,"theta":-0.046409778286884716,"vega":0.09478241371501275,"rho":0.013485258985996467,"breakevenPct":11.326114150789016},{"delta":0.15,"premium":0.8405053547223542,"strike":205.31648817592153,"iv":0.20575561151588817,"gamma":0.021010015333496036,"theta":-0.048268587524708376,"vega":0.12597794096058668,"rho":0.020077295161377726,"breakevenPct":7.194776170259921},{"delta":0.2,"premium":1.1331192443624725,"strike":202.53809352728285,"iv":0.19273231114999717,"gamma":0.026735696238399935,"theta":-0.053577492412950775,"vega":0.14934476184767279,"rho":0.027027501801534085,"breakevenPct":5.90225289707016},{"delta":0.25,"premium":1.434422110552764,"strike":199.9748743718593,"iv":0.18197336683417084,"gamma":0.032230150753768845,"theta":-0.059078391959799,"vega":0.17223417085427137,"rho":0.033998675166776744,"breakevenPct":4.726131698425582},{"delta":0.3,"premium":1.8564516129032258,"strike":198.5483870967742,"iv":0.18495161290322581,"gamma":0.03470967741935484,"theta":-0.066,"vega":0.18836129032258064,"rho":0.04106600499146892,"breakevenPct":4.203847082818967},{"delta":0.35,"premium":2.326160092807424,"strike":197.1554524361949,"iv":0.18715638051044084,"gamma":0.03646890951276102,"theta":-0.07174292343387471,"vega":0.20064547563805102,"rho":0.04814328316078609,"breakevenPct":3.7238001918689343},{"delta":0.4,"premium":2.862962962962963,"strike":195.85185185185185,"iv":0.19093703703703704,"gamma":0.03727407407407407,"theta":-0.07681481481481482,"vega":0.20926666666666668,"rho":0.05528400854283092,"breakevenPct":3.3250908978862466},{"delta":0.45,"premium":3.416397849462366,"strike":194.5215053763441,"iv":0.1916779569892473,"gamma":0.03803494623655914,"theta":-0.07972634408602151,"vega":0.2142962365591398,"rho":0.06240278711742825,"breakevenPct":2.9211227255649206},{"delta":0.5,"premium":4.0234375,"strike":193.203125,"iv":0.192275,"gamma":0.038240625,"theta":-0.0814953125,"vega":0.216078125,"rho":0.06953010100188052,"breakevenPct":2.5512492200499204},{"delta":0.55,"premium":4.657894736842105,"strike":191.89473684210526,"iv":0.1912421052631579,"gamma":0.038136842105263156,"theta":-0.08157894736842106,"vega":0.21444210526315788,"rho":0.07667302253672065,"breakevenPct":2.200827568088275},{"delta":0.6,"premium":5.379765013054831,"strike":190.5822454308094,"iv":0.1909733681462141,"gamma":0.03730757180156658,"theta":-0.08073159268929504,"vega":0.20914412532637075,"rho":0.08380673585596357,"breakevenPct":1.8937242324585248},{"delta":0.65,"premium":6.27029411764706,"strike":189.18529411764706,"iv":0.19344029411764707,"gamma":0.035270588235294116,"theta":-0.0797185294117647,"vega":0.2006229411764706,"rho":0.0909107344574914,"breakevenPct":1.6304015366546},{"delta":0.7,"premium":7.161237785016286,"strike":187.78501628664495,"iv":0.19220944625407166,"gamma":0.03332703583061889,"theta":-0.07609902280130293,"vega":0.18834364820846908,"rho":0.09801530788165,"breakevenPct":1.3655647211216957},{"delta":0.75,"premium":8.520260223048329,"strike":186.0371747211896,"iv":0.19932527881040893,"gamma":0.02938550185873606,"theta":-0.07374832713754648,"vega":0.1722457249070632,"rho":0.10493112547379385,"breakevenPct":1.163391713934035},{"delta":0.8,"premium":9.719578313253013,"strike":184.40060240963857,"iv":0.19674307228915663,"gamma":0.026161144578313252,"theta":-0.06692349397590361,"vega":0.1515090361445783,"rho":0.11189235715249254,"breakevenPct":0.9360340697231581},{"delta":0.85,"premium":14.392288557213929,"strike":179.5870646766169,"iv":0.25343482587064675,"gamma":0.017021890547263684,"theta":-0.07108805970149254,"vega":0.12628756218905474,"rho":0.11667407332122533,"breakevenPct":0.8628084618504825},{"delta":0.9,"premium":12.962545454545456,"strike":180.42181818181817,"iv":0.18856836363636362,"gamma":0.01695454545454545,"theta":-0.04802618181818181,"vega":0.09442945454545452,"rho":0.12540219570673847,"breakevenPct":0.5534336711541439}],"put":[{"delta":0.15,"premium":1.0905706488722269,"strike":179.81141297744455,"iv":0.25146555607772686,"gamma":0.017150577694348672,"theta":-0.05122066676163131,"vega":0.12607137536871138,"rho":-0.025560483954410417,"breakevenPct":7.071109438138354},{"delta":0.2,"premium":1.4809633027522937,"strike":182.77981651376146,"iv":0.23687614678899083,"gamma":0.021769724770642204,"theta":-0.05762935779816514,"vega":0.151654128440367,"rho":-0.03359083575841359,"breakevenPct":5.7306295699827485},{"delta":0.25,"premium":1.9569999999999999,"strike":184.928,"iv":0.2339432,"gamma":0.025092,"theta":-0.06407679999999999,"vega":0.1722088,"rho":-0.0418955453311647,"breakevenPct":4.861168885191342},{"delta":0.3,"premium":2.4151,"strike":186.956,"iv":0.2262024,"gamma":0.028325200000000002,"theta":-0.067056,"vega":0.1884656,"rho":-0.05019771243496851,"breakevenPct":4.044873128119802},{"delta":0.35,"premium":2.985887096774193,"strike":188.6290322580645,"iv":0.2255516129032258,"gamma":0.030266129032258064,"theta":-0.07045806451612903,"vega":0.20061451612903225,"rho":-0.05844856030129455,"breakevenPct":3.4717423246202532},{"delta":0.4,"premium":3.562777777777778,"strike":190.25079365079364,"iv":0.22224698412698413,"gamma":0.032075873015873016,"theta":-0.07154952380952381,"vega":0.2093031746031746,"rho":-0.06670222357005175,"breakevenPct":2.9284443255949006},{"delta":0.45,"premium":4.125911854103344,"strike":191.80243161094225,"iv":0.21611003039513677,"gamma":0.033782674772036475,"theta":-0.0701370820668693,"vega":0.21446656534954406,"rho":-0.07494788197886733,"breakevenPct":2.4144552013108758},{"delta":0.5,"premium":4.831212121212121,"strike":193.27878787878788,"iv":0.21473333333333333,"gamma":0.03424909090909091,"theta":-0.06913454545454546,"vega":0.21611636363636363,"rho":-0.08317381127993628,"breakevenPct":2.0135317400292445},{"delta":0.55,"premium":5.732732732732733,"strike":194.7867867867868,"iv":0.21822792792792792,"gamma":0.03344264264264264,"theta":-0.06866246246246246,"vega":0.2144051051051051,"rho":-0.09145345896254825,"breakevenPct":1.6981832081665649},{"delta":0.6,"premium":6.640825688073394,"strike":196.31804281345566,"iv":0.21788654434250765,"gamma":0.0327091743119266,"theta":-0.06554587155963303,"vega":0.20927339449541282,"rho":-0.09973761189418014,"breakevenPct":1.3741591486157063},{"delta":0.65,"premium":7.801322751322751,"strike":198.0026455026455,"iv":0.22157460317460317,"gamma":0.0308,"theta":-0.06238042328042328,"vega":0.20077645502645503,"rho":-0.10810638009109214,"breakevenPct":1.1016416642456601},{"delta":0.7,"premium":8.422727272727274,"strike":199.27272727272728,"iv":0.2079090909090909,"gamma":0.0308,"theta":-0.05213636363636364,"vega":0.18819090909090908,"rho":-0.11623037170034389,"breakevenPct":0.764351081530783},{"delta":0.75,"premium":9.724595267745952,"strike":201.07098381070983,"iv":0.204839601494396,"gamma":0.028743711083437113,"theta":-0.04362179327521793,"vega":0.17129576587795767,"rho":-0.12469891821862705,"breakevenPct":0.506245557943069},{"delta":0.8,"premium":12.557721046077212,"strike":204.1843088418431,"iv":0.2276291407222914,"gamma":0.02276612702366127,"theta":-0.04106886674968867,"vega":0.1509346201743462,"rho":-0.13403650686896737,"breakevenPct":0.36055127092040595},{"delta":0.85,"premium":16.796572580645158,"strike":208.71975806451613,"iv":0.25792721774193544,"gamma":0.01673629032258065,"theta":-0.03630826612903226,"vega":0.12588528225806456,"rho":-0.14447791623725864,"breakevenPct":0.20633034324512722}]},"raw":{"call":[{"delta":0.1,"premium":0.6656324976283088,"strike":213.43675023716912,"iv":0.2699300925654963,"gamma":0.012130374599392932,"theta":-0.046409778286884716,"vega":0.09478241371501275,"rho":0.013485258985996467,"breakevenPct":11.326114150789016},{"delta":0.15,"premium":0.8405053547223542,"strike":205.31648817592153,"iv":0.20575561151588817,"gamma":0.021010015333496036,"theta":-0.048268587524708376,"vega":0.12597794096058668,"rho":0.020077295161377726,"breakevenPct":7.194776170259921},{"delta":0.2,"premium":1.1331192443624725,"strike":202.53809352728285,"iv":0.19273231114999717,"gamma":0.026735696238399935,"theta":-0.053577492412950775,"vega":0.14934476184767279,"rho":0.027027501801534085,"breakevenPct":5.90225289707016},{"delta":0.25,"premium":1.434422110552764,"strike":199.9748743718593,"iv":0.18197336683417084,"gamma":0.032230150753768845,"theta":-0.059078391959799,"vega":0.17223417085427137,"rho":0.033998675166776744,"breakevenPct":4.726131698425582},{"delta":0.3,"premium":1.8564516129032258,"strike":198.5483870967742,"iv":0.18495161290322581,"gamma":0.03470967741935484,"theta":-0.066,"vega":0.18836129032258064,"rho":0.04106600499146892,"breakevenPct":4.203847082818967},{"delta":0.35,"premium":2.326160092807424,"strike":197.1554524361949,"iv":0.18715638051044084,"gamma":0.03646890951276102,"theta":-0.07174292343387471,"vega":0.20064547563805102,"rho":0.04814328316078609,"breakevenPct":3.7238001918689343},{"delta":0.4,"premium":2.862962962962963,"strike":195.85185185185185,"iv":0.19093703703703704,"gamma":0.03727407407407407,"theta":-0.07681481481481482,"vega":0.20926666666666668,"rho":0.05528400854283092,"breakevenPct":3.3250908978862466},{"delta":0.45,"premium":3.416397849462366,"strike":194.5215053763441,"iv":0.1916779569892473,"gamma":0.03803494623655914,"theta":-0.07972634408602151,"vega":0.2142962365591398,"rho":0.06240278711742825,"breakevenPct":2.9211227255649206},{"delta":0.5,"premium":4.0234375,"strike":193.203125,"iv":0.192275,"gamma":0.038240625,"theta":-0.0814953125,"vega":0.216078125,"rho":0.06953010100188052,"breakevenPct":2.5512492200499204},{"delta":0.55,"premium":4.657894736842105,"strike":191.89473684210526,"iv":0.1912421052631579,"gamma":0.038136842105263156,"theta":-0.08157894736842106,"vega":0.21444210526315788,"rho":0.07667302253672065,"breakevenPct":2.200827568088275},{"delta":0.6,"premium":5.379765013054831,"strike":190.5822454308094,"iv":0.1909733681462141,"gamma":0.03730757180156658,"theta":-0.08073159268929504,"vega":0.20914412532637075,"rho":0.08380673585596357,"breakevenPct":1.8937242324585248},{"delta":0.65,"premium":6.27029411764706,"strike":189.18529411764706,"iv":0.19344029411764707,"gamma":0.035270588235294116,"theta":-0.0797185294117647,"vega":0.2006229411764706,"rho":0.0909107344574914,"breakevenPct":1.6304015366546},{"delta":0.7,"premium":7.161237785016286,"strike":187.78501628664495,"iv":0.19220944625407166,"gamma":0.03332703583061889,"theta":-0.07609902280130293,"vega":0.18834364820846908,"rho":0.09801530788165,"breakevenPct":1.3655647211216957},{"delta":0.75,"premium":8.520260223048329,"strike":186.0371747211896,"iv":0.19932527881040893,"gamma":0.02938550185873606,"theta":-0.07374832713754648,"vega":0.1722457249070632,"rho":0.10493112547379385,"breakevenPct":1.163391713934035},{"delta":0.8,"premium":9.719578313253013,"strike":184.40060240963857,"iv":0.19674307228915663,"gamma":0.026161144578313252,"theta":-0.06692349397590361,"vega":0.1515090361445783,"rho":0.11189235715249254,"breakevenPct":0.9360340697231581},{"delta":0.85,"premium":14.392288557213929,"strike":179.5870646766169,"iv":0.25343482587064675,"gamma":0.017021890547263684,"theta":-0.07108805970149254,"vega":0.12628756218905474,"rho":0.11667407332122533,"breakevenPct":0.8628084618504825},{"delta":0.9,"premium":12.962545454545456,"strike":180.42181818181817,"iv":0.18856836363636362,"gamma":0.01695454545454545,"theta":-0.04802618181818181,"vega":0.09442945454545452,"rho":0.12540219570673847,"breakevenPct":0.5534336711541439}],"put":[{"delta":0.15,"premium":1.0905706488722269,"strike":179.81141297744455,"iv":0.25146555607772686,"gamma":0.017150577694348672,"theta":-0.05122066676163131,"vega":0.12607137536871138,"rho":-0.025560483954410417,"breakevenPct":7.071109438138354},{"delta":0.2,"premium":1.4809633027522937,"strike":182.77981651376146,"iv":0.23687614678899083,"gamma":0.021769724770642204,"theta":-0.05762935779816514,"vega":0.151654128440367,"rho":-0.03359083575841359,"breakevenPct":5.7306295699827485},{"delta":0.25,"premium":1.9569999999999999,"strike":184.928,"iv":0.2339432,"gamma":0.025092,"theta":-0.06407679999999999,"vega":0.1722088,"rho":-0.0418955453311647,"breakevenPct":4.861168885191342},{"delta":0.3,"premium":2.4151,"strike":186.956,"iv":0.2262024,"gamma":0.028325200000000002,"theta":-0.067056,"vega":0.1884656,"rho":-0.05019771243496851,"breakevenPct":4.044873128119802},{"delta":0.35,"premium":2.985887096774193,"strike":188.6290322580645,"iv":0.2255516129032258,"gamma":0.030266129032258064,"theta":-0.07045806451612903,"vega":0.20061451612903225,"rho":-0.05844856030129455,"breakevenPct":3.4717423246202532},{"delta":0.4,"premium":3.562777777777778,"strike":190.25079365079364,"iv":0.22224698412698413,"gamma":0.032075873015873016,"theta":-0.07154952380952381,"vega":0.2093031746031746,"rho":-0.06670222357005175,"breakevenPct":2.9284443255949006},{"delta":0.45,"premium":4.125911854103344,"strike":191.80243161094225,"iv":0.21611003039513677,"gamma":0.033782674772036475,"theta":-0.0701370820668693,"vega":0.21446656534954406,"rho":-0.07494788197886733,"breakevenPct":2.4144552013108758},{"delta":0.5,"premium":4.831212121212121,"strike":193.27878787878788,"iv":0.21473333333333333,"gamma":0.03424909090909091,"theta":-0.06913454545454546,"vega":0.21611636363636363,"rho":-0.08317381127993628,"breakevenPct":2.0135317400292445},{"delta":0.55,"premium":5.732732732732733,"strike":194.7867867867868,"iv":0.21822792792792792,"gamma":0.03344264264264264,"theta":-0.06866246246246246,"vega":0.2144051051051051,"rho":-0.09145345896254825,"breakevenPct":1.6981832081665649},{"delta":0.6,"premium":6.640825688073394,"strike":196.31804281345566,"iv":0.21788654434250765,"gamma":0.0327091743119266,"theta":-0.06554587155963303,"vega":0.20927339449541282,"rho":-0.09973761189418014,"breakevenPct":1.3741591486157063},{"delta":0.65,"premium":7.801322751322751,"strike":198.0026455026455,"iv":0.22157460317460317,"gamma":0.0308,"theta":-0.06238042328042328,"vega":0.20077645502645503,"rho":-0.10810638009109214,"breakevenPct":1.1016416642456601},{"delta":0.7,"premium":8.422727272727274,"strike":199.27272727272728,"iv":0.2079090909090909,"gamma":0.0308,"theta":-0.05213636363636364,"vega":0.18819090909090908,"rho":-0.11623037170034389,"breakevenPct":0.764351081530783},{"delta":0.75,"premium":9.724595267745952,"strike":201.07098381070983,"iv":0.204839601494396,"gamma":0.028743711083437113,"theta":-0.04362179327521793,"vega":0.17129576587795767,"rho":-0.12469891821862705,"breakevenPct":0.506245557943069},{"delta":0.8,"premium":12.557721046077212,"strike":204.1843088418431,"iv":0.2276291407222914,"gamma":0.02276612702366127,"theta":-0.04106886674968867,"vega":0.1509346201743462,"rho":-0.13403650686896737,"breakevenPct":0.36055127092040595},{"delta":0.85,"premium":16.796572580645158,"strike":208.71975806451613,"iv":0.25792721774193544,"gamma":0.01673629032258065,"theta":-0.03630826612903226,"vega":0.12588528225806456,"rho":-0.14447791623725864,"breakevenPct":0.20633034324512722}]}},"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"}}