{"symbol":"SPUU","url":"https://intraalpha.com/companies/SPUU","capturedAt":"2026-10-23T03:17:29.297Z","state":"ready","quote":{"symbol":"SPUU","last_price":221.52,"prev_close":227.31,"regular_close":221.52,"change":-5.79,"change_pct":-2.5472,"regular_change":-5.79,"regular_change_pct":-2.5472,"extended_change":0,"extended_change_pct":0,"bid":209.73,"ask":230,"bid_size":200,"ask_size":1500,"volume":16649,"vwap":221.938244,"open":223.38,"high":223.56,"low":220.67,"close":221.52,"trade_count":467,"last_trade_at":"2026-10-23T00:00:00.176189316Z","last_quote_at":"2026-10-22T23:59:59.105744168Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","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":284400000,"net_expense_ratio":null,"portfolio_turnover":0.37,"dividend_yield":0.0045,"inception_date":"2014-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:28.717763+00:00"},"optionObservedAt":"2026-10-22T19:55:05.859Z","bars":[{"c":226,"h":226,"l":226,"n":2,"o":226,"t":"2026-10-16T08:00:00Z","v":136,"vw":226},{"c":227.19,"h":227.19,"l":227.19,"n":15,"o":227.19,"t":"2026-10-16T13:30:00Z","v":657,"vw":227.19},{"c":226.555,"h":226.555,"l":226.555,"n":1,"o":226.555,"t":"2026-10-16T13:35:00Z","v":100,"vw":226.555},{"c":226.67,"h":226.67,"l":226.481,"n":5,"o":226.481,"t":"2026-10-16T13:55:00Z","v":348,"vw":226.583847},{"c":225.38,"h":225.38,"l":225.38,"n":3,"o":225.38,"t":"2026-10-16T15:15:00Z","v":207,"vw":225.38},{"c":225,"h":225,"l":225,"n":2,"o":225,"t":"2026-10-16T15:20:00Z","v":540,"vw":225},{"c":224.3604,"h":224.3604,"l":224.3604,"n":2,"o":224.3604,"t":"2026-10-16T15:55:00Z","v":223,"vw":224.3604},{"c":223.72,"h":223.72,"l":223.72,"n":7,"o":223.72,"t":"2026-10-16T16:05:00Z","v":328,"vw":223.72},{"c":223.24,"h":223.24,"l":223.24,"n":1,"o":223.24,"t":"2026-10-16T16:50:00Z","v":114,"vw":223.24},{"c":222.67,"h":222.67,"l":222.67,"n":2,"o":222.67,"t":"2026-10-16T17:35:00Z","v":205,"vw":222.67},{"c":221.43,"h":221.43,"l":221.43,"n":3,"o":221.43,"t":"2026-10-16T18:00:00Z","v":137,"vw":221.43},{"c":221.5,"h":221.5,"l":221.5,"n":2,"o":221.5,"t":"2026-10-16T18:15:00Z","v":241,"vw":221.5},{"c":220.965,"h":220.965,"l":220.965,"n":2,"o":220.965,"t":"2026-10-16T18:20:00Z","v":110,"vw":220.965},{"c":220.825,"h":220.825,"l":220.73,"n":4,"o":220.73,"t":"2026-10-16T18:25:00Z","v":1127,"vw":220.790455},{"c":221.19,"h":221.19,"l":221.19,"n":4,"o":221.19,"t":"2026-10-16T18:30:00Z","v":372,"vw":221.19},{"c":221.15,"h":221.15,"l":221.15,"n":5,"o":221.15,"t":"2026-10-16T18:40:00Z","v":230,"vw":221.15},{"c":220.58,"h":220.58,"l":220.58,"n":5,"o":220.58,"t":"2026-10-16T18:50:00Z","v":602,"vw":220.58},{"c":220.63,"h":220.63,"l":220.63,"n":4,"o":220.63,"t":"2026-10-16T19:00:00Z","v":701,"vw":220.63},{"c":220.96,"h":220.96,"l":220.31,"n":7,"o":220.31,"t":"2026-10-16T19:10:00Z","v":639,"vw":220.74658},{"c":221,"h":221.7324,"l":221,"n":7,"o":221.67,"t":"2026-10-16T19:30:00Z","v":1261,"vw":221.463744},{"c":221.32,"h":221.32,"l":221.32,"n":4,"o":221.32,"t":"2026-10-16T20:00:00Z","v":5026,"vw":221.32},{"c":222.11,"h":222.11,"l":222.11,"n":1,"o":222.11,"t":"2026-10-16T21:15:00Z","v":455,"vw":222.11},{"c":223.762,"h":223.762,"l":223.762,"n":1,"o":223.762,"t":"2026-10-19T13:05:00Z","v":446,"vw":223.762},{"c":224.4812,"h":224.4812,"l":224.4812,"n":3,"o":224.4812,"t":"2026-10-19T14:20:00Z","v":198,"vw":224.4812},{"c":224.615,"h":224.615,"l":224.615,"n":4,"o":224.615,"t":"2026-10-19T14:25:00Z","v":249,"vw":224.615},{"c":224.415,"h":224.49,"l":224.36,"n":8,"o":224.446,"t":"2026-10-19T14:45:00Z","v":4300,"vw":224.426442},{"c":224.21,"h":224.27,"l":224.2,"n":7,"o":224.27,"t":"2026-10-19T14:50:00Z","v":4008,"vw":224.241786},{"c":224.1901,"h":224.26,"l":224.1901,"n":8,"o":224.24,"t":"2026-10-19T14:55:00Z","v":1395,"vw":224.231119},{"c":224.64,"h":224.64,"l":224.64,"n":2,"o":224.64,"t":"2026-10-19T16:00:00Z","v":400,"vw":224.64},{"c":224.07,"h":224.07,"l":224.07,"n":2,"o":224.07,"t":"2026-10-19T16:55:00Z","v":313,"vw":224.07},{"c":223.985,"h":223.985,"l":223.985,"n":4,"o":223.985,"t":"2026-10-19T17:00:00Z","v":770,"vw":223.985},{"c":223.93,"h":223.93,"l":223.93,"n":1,"o":223.93,"t":"2026-10-19T17:15:00Z","v":200,"vw":223.93},{"c":223.61,"h":223.61,"l":223.61,"n":3,"o":223.61,"t":"2026-10-19T17:45:00Z","v":202,"vw":223.61},{"c":223.85,"h":223.85,"l":223.85,"n":3,"o":223.85,"t":"2026-10-19T17:50:00Z","v":544,"vw":223.85},{"c":223.89,"h":223.89,"l":223.89,"n":5,"o":223.89,"t":"2026-10-19T17:55:00Z","v":181,"vw":223.89},{"c":223.89,"h":223.96,"l":223.89,"n":2,"o":223.96,"t":"2026-10-19T18:00:00Z","v":435,"vw":223.922184},{"c":223.41,"h":223.5,"l":223.41,"n":14,"o":223.5,"t":"2026-10-19T19:55:00Z","v":494,"vw":223.4775},{"c":223.39,"h":223.39,"l":223.39,"n":7,"o":223.39,"t":"2026-10-19T20:00:00Z","v":146,"vw":223.39},{"c":222.69,"h":222.69,"l":222.69,"n":6,"o":222.69,"t":"2026-10-20T13:30:00Z","v":242,"vw":222.69},{"c":223.09,"h":223.09,"l":223.09,"n":1,"o":223.09,"t":"2026-10-20T13:35:00Z","v":300,"vw":223.09},{"c":225.3451,"h":225.3451,"l":225.3451,"n":1,"o":225.3451,"t":"2026-10-20T14:15:00Z","v":268,"vw":225.3451},{"c":226.1699,"h":226.1699,"l":226.1699,"n":4,"o":226.1699,"t":"2026-10-20T15:05:00Z","v":351,"vw":226.1699},{"c":224.665,"h":224.665,"l":224.665,"n":2,"o":224.665,"t":"2026-10-20T15:30:00Z","v":668,"vw":224.665},{"c":225.2,"h":225.2,"l":225.2,"n":1,"o":225.2,"t":"2026-10-20T16:00:00Z","v":445,"vw":225.2},{"c":224.66,"h":224.66,"l":224.66,"n":5,"o":224.66,"t":"2026-10-20T17:00:00Z","v":233,"vw":224.66},{"c":224.8625,"h":224.8625,"l":224.8625,"n":1,"o":224.8625,"t":"2026-10-20T19:05:00Z","v":320,"vw":224.8625},{"c":224.87,"h":224.87,"l":224.87,"n":5,"o":224.87,"t":"2026-10-20T19:55:00Z","v":276,"vw":224.87},{"c":225.16,"h":225.16,"l":224.843,"n":4,"o":224.843,"t":"2026-10-20T20:00:00Z","v":1524,"vw":225.118344},{"c":226.77,"h":226.77,"l":226.77,"n":1,"o":226.77,"t":"2026-10-20T21:25:00Z","v":100,"vw":226.77},{"c":226.3727,"h":226.3727,"l":226.3727,"n":1,"o":226.3727,"t":"2026-10-21T13:10:00Z","v":100,"vw":226.3727},{"c":225.08,"h":225.09,"l":225.08,"n":12,"o":225.09,"t":"2026-10-21T13:15:00Z","v":455,"vw":225.086667},{"c":225.82,"h":225.82,"l":225.73,"n":17,"o":225.73,"t":"2026-10-21T13:40:00Z","v":2009,"vw":225.767822},{"c":225.81,"h":225.81,"l":225.81,"n":4,"o":225.81,"t":"2026-10-21T13:45:00Z","v":103,"vw":225.81},{"c":225.84,"h":225.84,"l":225.84,"n":25,"o":225.84,"t":"2026-10-21T13:50:00Z","v":315,"vw":225.84},{"c":224.8,"h":224.8,"l":224.8,"n":2,"o":224.8,"t":"2026-10-21T14:15:00Z","v":1000,"vw":224.8},{"c":224.96,"h":224.96,"l":224.61,"n":4,"o":224.61,"t":"2026-10-21T14:20:00Z","v":572,"vw":224.674103},{"c":226.085,"h":226.085,"l":226.085,"n":1,"o":226.085,"t":"2026-10-21T15:05:00Z","v":665,"vw":226.085},{"c":226.3299,"h":226.3299,"l":226.3299,"n":1,"o":226.3299,"t":"2026-10-21T15:10:00Z","v":1300,"vw":226.3299},{"c":226.37,"h":226.37,"l":226.35,"n":3,"o":226.35,"t":"2026-10-21T15:25:00Z","v":210,"vw":226.36},{"c":226.86,"h":226.86,"l":226.86,"n":4,"o":226.86,"t":"2026-10-21T15:40:00Z","v":367,"vw":226.86},{"c":227.06,"h":227.06,"l":227.06,"n":1,"o":227.06,"t":"2026-10-21T15:45:00Z","v":100,"vw":227.06},{"c":226.868,"h":226.868,"l":226.868,"n":1,"o":226.868,"t":"2026-10-21T15:50:00Z","v":100,"vw":226.868},{"c":226.81,"h":226.81,"l":226.81,"n":8,"o":226.81,"t":"2026-10-21T16:00:00Z","v":1815,"vw":226.81},{"c":226.85,"h":226.85,"l":226.85,"n":1,"o":226.85,"t":"2026-10-21T16:20:00Z","v":100,"vw":226.85},{"c":226.62,"h":226.62,"l":226.62,"n":2,"o":226.62,"t":"2026-10-21T16:25:00Z","v":408,"vw":226.62},{"c":226.725,"h":226.725,"l":226.725,"n":3,"o":226.725,"t":"2026-10-21T16:30:00Z","v":160,"vw":226.725},{"c":227.06,"h":227.06,"l":226.81,"n":30,"o":226.87,"t":"2026-10-21T16:35:00Z","v":1386,"vw":226.886364},{"c":227.82,"h":227.82,"l":227.82,"n":28,"o":227.82,"t":"2026-10-21T17:50:00Z","v":211,"vw":227.82},{"c":227.64,"h":227.64,"l":227.64,"n":1,"o":227.64,"t":"2026-10-21T18:00:00Z","v":100,"vw":227.64},{"c":227.73,"h":227.73,"l":227.73,"n":1,"o":227.73,"t":"2026-10-21T18:05:00Z","v":100,"vw":227.73},{"c":226.115,"h":226.115,"l":226.115,"n":1,"o":226.115,"t":"2026-10-21T19:05:00Z","v":100,"vw":226.115},{"c":227.18,"h":227.18,"l":227.18,"n":4,"o":227.18,"t":"2026-10-21T19:30:00Z","v":200,"vw":227.18},{"c":227.09,"h":227.09,"l":227.09,"n":3,"o":227.09,"t":"2026-10-21T19:35:00Z","v":559,"vw":227.09},{"c":227.32,"h":227.32,"l":227.32,"n":5,"o":227.32,"t":"2026-10-21T19:55:00Z","v":169,"vw":227.32},{"c":227.31,"h":227.31,"l":227.31,"n":3,"o":227.31,"t":"2026-10-21T20:00:00Z","v":111,"vw":227.31},{"c":222.38,"h":222.38,"l":222.38,"n":1,"o":222.38,"t":"2026-10-22T09:35:00Z","v":136,"vw":222.38},{"c":223.38,"h":223.38,"l":223.38,"n":24,"o":223.38,"t":"2026-10-22T13:30:00Z","v":995,"vw":223.38},{"c":223.54,"h":223.54,"l":223.54,"n":1,"o":223.54,"t":"2026-10-22T13:35:00Z","v":100,"vw":223.54},{"c":222.87,"h":223.15,"l":222.87,"n":12,"o":223.15,"t":"2026-10-22T13:45:00Z","v":685,"vw":223.068367},{"c":223.56,"h":223.56,"l":223.56,"n":6,"o":223.56,"t":"2026-10-22T13:55:00Z","v":501,"vw":223.56},{"c":223.0218,"h":223.0218,"l":223.0218,"n":1,"o":223.0218,"t":"2026-10-22T14:10:00Z","v":1965,"vw":223.0218},{"c":221.04,"h":221.04,"l":221.04,"n":6,"o":221.04,"t":"2026-10-22T15:10:00Z","v":471,"vw":221.04},{"c":221.77,"h":221.77,"l":221.77,"n":2,"o":221.77,"t":"2026-10-22T15:20:00Z","v":101,"vw":221.77},{"c":222.0607,"h":222.0607,"l":222.0607,"n":2,"o":222.0607,"t":"2026-10-22T15:25:00Z","v":101,"vw":222.0607},{"c":221.32,"h":221.32,"l":221.32,"n":5,"o":221.32,"t":"2026-10-22T15:40:00Z","v":243,"vw":221.32},{"c":222.8,"h":222.8,"l":222.71,"n":11,"o":222.76,"t":"2026-10-22T16:20:00Z","v":919,"vw":222.757431},{"c":221.5,"h":221.5,"l":221.5,"n":2,"o":221.5,"t":"2026-10-22T16:40:00Z","v":113,"vw":221.5},{"c":221.3328,"h":221.3328,"l":221.3328,"n":2,"o":221.3328,"t":"2026-10-22T17:20:00Z","v":114,"vw":221.3328},{"c":221.11,"h":221.11,"l":221.11,"n":5,"o":221.11,"t":"2026-10-22T18:15:00Z","v":280,"vw":221.11},{"c":220.76,"h":220.76,"l":220.76,"n":3,"o":220.76,"t":"2026-10-22T18:55:00Z","v":177,"vw":220.76},{"c":220.67,"h":220.67,"l":220.67,"n":2,"o":220.67,"t":"2026-10-22T19:35:00Z","v":1969,"vw":220.67},{"c":221.52,"h":221.52,"l":221.52,"n":4,"o":221.52,"t":"2026-10-22T20:00:00Z","v":4231,"vw":221.52}],"history":[{"c":147.99,"h":148.6616,"l":146.63,"n":366,"o":148.23,"t":"2024-10-21T04:00:00Z","v":14560,"vw":147.638567},{"c":147.88,"h":148.12,"l":146.78,"n":451,"o":146.78,"t":"2024-10-22T04:00:00Z","v":17115,"vw":147.365114},{"c":145.07,"h":146.93,"l":143.4304,"n":699,"o":146.455,"t":"2024-10-23T04:00:00Z","v":37160,"vw":144.744701},{"c":145.6975,"h":146.18,"l":144.5186,"n":221,"o":146.18,"t":"2024-10-24T04:00:00Z","v":10835,"vw":145.416086},{"c":145.665,"h":148.07,"l":145.32,"n":306,"o":146.9,"t":"2024-10-25T04:00:00Z","v":13163,"vw":146.911973},{"c":146.44,"h":147.3499,"l":146.44,"n":314,"o":147.34,"t":"2024-10-28T04:00:00Z","v":26046,"vw":146.760559},{"c":146.93,"h":147.395,"l":145.39,"n":378,"o":145.96,"t":"2024-10-29T04:00:00Z","v":20309,"vw":146.713921},{"c":145.92,"h":147.5,"l":145.92,"n":275,"o":146.72,"t":"2024-10-30T04:00:00Z","v":15615,"vw":146.848523},{"c":140.23,"h":143.76,"l":140.23,"n":686,"o":143.76,"t":"2024-10-31T04:00:00Z","v":91577,"vw":141.574837},{"c":141.39,"h":143.1801,"l":141.38,"n":290,"o":141.58,"t":"2024-11-01T04:00:00Z","v":14348,"vw":142.338337},{"c":140.69,"h":141.9208,"l":139.861,"n":424,"o":141.45,"t":"2024-11-04T05:00:00Z","v":23102,"vw":141.098645},{"c":144.12,"h":144.12,"l":141.2,"n":409,"o":141.2,"t":"2024-11-05T05:00:00Z","v":23763,"vw":143.379067},{"c":151.28,"h":151.49,"l":148.5,"n":915,"o":150.43,"t":"2024-11-06T05:00:00Z","v":66540,"vw":150.369533},{"c":153.56,"h":154.0299,"l":152.35,"n":526,"o":152.37,"t":"2024-11-07T05:00:00Z","v":33823,"vw":153.15291},{"c":154.89,"h":155.63,"l":153.9,"n":1093,"o":153.9,"t":"2024-11-08T05:00:00Z","v":100399,"vw":154.897283},{"c":155.12,"h":155.84,"l":154.39,"n":502,"o":155.71,"t":"2024-11-11T05:00:00Z","v":26308,"vw":155.177876},{"c":154.26,"h":155.37,"l":152.9968,"n":563,"o":155.11,"t":"2024-11-12T05:00:00Z","v":30733,"vw":154.44756},{"c":154.315,"h":155.25,"l":153.89,"n":370,"o":154.41,"t":"2024-11-13T05:00:00Z","v":19466,"vw":154.483008},{"c":152.23,"h":154.36,"l":152,"n":424,"o":154.26,"t":"2024-11-14T05:00:00Z","v":18428,"vw":153.064293},{"c":148.24,"h":150.44,"l":147.5025,"n":1242,"o":150.31,"t":"2024-11-15T05:00:00Z","v":78079,"vw":148.448244},{"c":149.53,"h":150.14,"l":148.15,"n":370,"o":148.54,"t":"2024-11-18T05:00:00Z","v":25213,"vw":149.172634},{"c":150.52,"h":150.88,"l":147.6,"n":389,"o":147.71,"t":"2024-11-19T05:00:00Z","v":18657,"vw":149.714181},{"c":150.505,"h":150.62,"l":147.79,"n":492,"o":150.57,"t":"2024-11-20T05:00:00Z","v":38667,"vw":149.301654},{"c":152.13,"h":152.8884,"l":149.07,"n":1053,"o":151.74,"t":"2024-11-21T05:00:00Z","v":118897,"vw":151.742207},{"c":153.0925,"h":153.43,"l":152,"n":599,"o":152.19,"t":"2024-11-22T05:00:00Z","v":47297,"vw":152.757787},{"c":154.24,"h":155.55,"l":152.97,"n":430,"o":155.19,"t":"2024-11-25T05:00:00Z","v":24505,"vw":154.527212},{"c":155.902,"h":156.07,"l":154.55,"n":478,"o":154.79,"t":"2024-11-26T05:00:00Z","v":50371,"vw":155.366112},{"c":155.12,"h":155.62,"l":154.19,"n":336,"o":155.62,"t":"2024-11-27T05:00:00Z","v":33174,"vw":154.738119},{"c":156.89,"h":156.96,"l":155.11,"n":303,"o":155.11,"t":"2024-11-29T05:00:00Z","v":13463,"vw":156.542819},{"c":157,"h":157.3958,"l":156.58,"n":621,"o":156.84,"t":"2024-12-02T05:00:00Z","v":55887,"vw":157.105029},{"c":157.16,"h":157.35,"l":156.63,"n":306,"o":157.02,"t":"2024-12-03T05:00:00Z","v":14683,"vw":157.041931},{"c":159.1,"h":159.18,"l":158.02,"n":384,"o":158.17,"t":"2024-12-04T05:00:00Z","v":19200,"vw":158.514189},{"c":158.67,"h":159.51,"l":158.49,"n":310,"o":159.22,"t":"2024-12-05T05:00:00Z","v":20906,"vw":158.852174},{"c":159.2519,"h":159.6899,"l":158.8554,"n":314,"o":158.95,"t":"2024-12-06T05:00:00Z","v":24037,"vw":159.468083},{"c":157.51,"h":159.07,"l":157.19,"n":454,"o":159.07,"t":"2024-12-09T05:00:00Z","v":30510,"vw":157.862925},{"c":156.53,"h":157.86,"l":156.3246,"n":321,"o":157.86,"t":"2024-12-10T05:00:00Z","v":15323,"vw":157.2679},{"c":159.01,"h":159.33,"l":158.05,"n":315,"o":158.06,"t":"2024-12-11T05:00:00Z","v":16178,"vw":158.950892},{"c":157.3314,"h":158.5778,"l":157.3314,"n":225,"o":158.43,"t":"2024-12-12T05:00:00Z","v":8180,"vw":158.148538},{"c":157.0545,"h":158.46,"l":156.4293,"n":285,"o":158.22,"t":"2024-12-13T05:00:00Z","v":14248,"vw":157.154512},{"c":158.2756,"h":158.9099,"l":157.61,"n":340,"o":158.02,"t":"2024-12-16T05:00:00Z","v":13144,"vw":158.426626},{"c":156.99,"h":157.53,"l":156.445,"n":534,"o":157.01,"t":"2024-12-17T05:00:00Z","v":39660,"vw":156.93944},{"c":148.11,"h":158,"l":147.42,"n":795,"o":156.89,"t":"2024-12-18T05:00:00Z","v":58143,"vw":150.307629},{"c":147.43,"h":150.865,"l":147.43,"n":700,"o":150.2,"t":"2024-12-19T05:00:00Z","v":46782,"vw":149.331814},{"c":151.27,"h":153.0829,"l":146.212,"n":1059,"o":146.22,"t":"2024-12-20T05:00:00Z","v":66542,"vw":150.404761},{"c":152.3,"h":152.92,"l":149.1054,"n":631,"o":150.68,"t":"2024-12-23T05:00:00Z","v":64210,"vw":151.378094},{"c":155.91,"h":156.01,"l":153.15,"n":310,"o":153.25,"t":"2024-12-24T05:00:00Z","v":16939,"vw":154.699835},{"c":156.1565,"h":156.3192,"l":154.3945,"n":307,"o":154.99,"t":"2024-12-26T05:00:00Z","v":13496,"vw":155.582299},{"c":152.54,"h":153.92,"l":150.615,"n":938,"o":153.87,"t":"2024-12-27T05:00:00Z","v":51361,"vw":152.357508},{"c":149.02,"h":150.71,"l":147.28,"n":513,"o":149.01,"t":"2024-12-30T05:00:00Z","v":52797,"vw":149.889819},{"c":148.02,"h":150.2,"l":147.38,"n":509,"o":149.9694,"t":"2024-12-31T05:00:00Z","v":70972,"vw":147.773745},{"c":147.1,"h":150.294,"l":145.3,"n":840,"o":149.62,"t":"2025-01-02T05:00:00Z","v":62378,"vw":147.457601},{"c":150.7,"h":151.1,"l":148.4585,"n":427,"o":148.59,"t":"2025-01-03T05:00:00Z","v":24892,"vw":150.292464},{"c":152.67,"h":154.72,"l":152.0189,"n":450,"o":153.04,"t":"2025-01-06T05:00:00Z","v":25213,"vw":153.283388},{"c":149.42,"h":153.62,"l":148.27,"n":580,"o":153.62,"t":"2025-01-07T05:00:00Z","v":39905,"vw":150.043565},{"c":149.79,"h":149.79,"l":147.66,"n":404,"o":148.42,"t":"2025-01-08T05:00:00Z","v":23079,"vw":148.715389},{"c":144.91,"h":147.57,"l":143.9,"n":650,"o":147.57,"t":"2025-01-10T05:00:00Z","v":25663,"vw":145.113744},{"c":145.41,"h":145.41,"l":142.333,"n":674,"o":142.48,"t":"2025-01-13T05:00:00Z","v":55857,"vw":143.6219},{"c":145.4099,"h":146.91,"l":144.2337,"n":494,"o":146.73,"t":"2025-01-14T05:00:00Z","v":25674,"vw":145.505469},{"c":150.85,"h":151.4899,"l":149.4593,"n":448,"o":149.7,"t":"2025-01-15T05:00:00Z","v":24920,"vw":150.728653},{"c":150.27,"h":151.62,"l":149.95,"n":270,"o":151.62,"t":"2025-01-16T05:00:00Z","v":28859,"vw":150.991992},{"c":153.05,"h":154.03,"l":152.63,"n":870,"o":152.85,"t":"2025-01-17T05:00:00Z","v":56697,"vw":153.23922},{"c":155.9,"h":155.92,"l":154,"n":529,"o":154.76,"t":"2025-01-21T05:00:00Z","v":35123,"vw":154.892553},{"c":157.655,"h":158.32,"l":157.0304,"n":477,"o":157.39,"t":"2025-01-22T05:00:00Z","v":27274,"vw":157.860961},{"c":159.1079,"h":159.1079,"l":157.32,"n":327,"o":157.32,"t":"2025-01-23T05:00:00Z","v":25073,"vw":158.052748},{"c":158.4272,"h":159.8323,"l":157.7929,"n":358,"o":159.33,"t":"2025-01-24T05:00:00Z","v":20784,"vw":158.985888},{"c":153.5938,"h":153.92,"l":151.35,"n":1218,"o":151.5,"t":"2025-01-27T05:00:00Z","v":81982,"vw":152.915821},{"c":156.658,"h":156.95,"l":153.4301,"n":877,"o":154.46,"t":"2025-01-28T05:00:00Z","v":61862,"vw":155.509638},{"c":154.86,"h":156.05,"l":153.81,"n":475,"o":156.05,"t":"2025-01-29T05:00:00Z","v":39868,"vw":154.873045},{"c":156.12,"h":157.49,"l":154.69,"n":963,"o":156.45,"t":"2025-01-30T05:00:00Z","v":66093,"vw":156.555672},{"c":154.56,"h":159.1999,"l":154.56,"n":936,"o":157.98,"t":"2025-01-31T05:00:00Z","v":61375,"vw":156.309419},{"c":152.71,"h":154.1251,"l":149.209,"n":893,"o":150.2,"t":"2025-02-03T05:00:00Z","v":62860,"vw":151.388352},{"c":154.49,"h":154.985,"l":152.49,"n":383,"o":152.83,"t":"2025-02-04T05:00:00Z","v":22339,"vw":153.960402},{"c":156,"h":156,"l":153.44,"n":285,"o":154.05,"t":"2025-02-05T05:00:00Z","v":17976,"vw":154.894061},{"c":157.1,"h":158.03,"l":155.995,"n":323,"o":158.03,"t":"2025-02-06T05:00:00Z","v":22966,"vw":156.658252},{"c":154.11,"h":156.855,"l":153.95,"n":894,"o":156.855,"t":"2025-02-07T05:00:00Z","v":43303,"vw":154.81996},{"c":155.92,"h":156.51,"l":155.22,"n":1466,"o":155.85,"t":"2025-02-10T05:00:00Z","v":173039,"vw":156.280619},{"c":156.36,"h":156.6899,"l":154.95,"n":418,"o":155.27,"t":"2025-02-11T05:00:00Z","v":18691,"vw":155.722054},{"c":155.36,"h":155.8499,"l":153.09,"n":493,"o":153.09,"t":"2025-02-12T05:00:00Z","v":36569,"vw":155.267815},{"c":158.62,"h":158.8,"l":155.575,"n":416,"o":156.07,"t":"2025-02-13T05:00:00Z","v":33941,"vw":157.535197},{"c":158.53,"h":159.1724,"l":158.53,"n":295,"o":158.71,"t":"2025-02-14T05:00:00Z","v":15730,"vw":158.969771},{"c":159.39,"h":159.39,"l":158.24,"n":329,"o":159.25,"t":"2025-02-18T05:00:00Z","v":19534,"vw":158.762226},{"c":160.32,"h":160.3799,"l":158.61,"n":510,"o":158.78,"t":"2025-02-19T05:00:00Z","v":41522,"vw":159.447084},{"c":159.03,"h":159.326,"l":157.23,"n":426,"o":159.326,"t":"2025-02-20T05:00:00Z","v":27021,"vw":158.032604},{"c":153.5,"h":157.72,"l":153.2,"n":809,"o":157.72,"t":"2025-02-21T05:00:00Z","v":57299,"vw":153.979848},{"c":152.02,"h":154.61,"l":151.6,"n":561,"o":154.45,"t":"2025-02-24T05:00:00Z","v":44533,"vw":153.028301},{"c":150.43,"h":151.9,"l":148.0714,"n":792,"o":151.855,"t":"2025-02-25T05:00:00Z","v":48637,"vw":149.660713},{"c":150.01,"h":152.94,"l":149.28,"n":658,"o":151.19,"t":"2025-02-26T05:00:00Z","v":56347,"vw":150.385278},{"c":146.09,"h":152.26,"l":145.52,"n":1455,"o":151.7,"t":"2025-02-27T05:00:00Z","v":157272,"vw":147.455108},{"c":150.2,"h":150.28,"l":144.46,"n":819,"o":145.88,"t":"2025-02-28T05:00:00Z","v":60133,"vw":146.559997},{"c":145.08,"h":151.74,"l":143.21,"n":1116,"o":151.18,"t":"2025-03-03T05:00:00Z","v":74831,"vw":148.247915},{"c":141.72,"h":145.4601,"l":139.29,"n":1473,"o":142.82,"t":"2025-03-04T05:00:00Z","v":113280,"vw":141.928202},{"c":144.45,"h":145.12,"l":139.61,"n":1326,"o":141.35,"t":"2025-03-05T05:00:00Z","v":198988,"vw":142.34025},{"c":138.8,"h":142.92,"l":138.14,"n":1263,"o":140.61,"t":"2025-03-06T05:00:00Z","v":149236,"vw":139.871317},{"c":140.45,"h":141.331,"l":135.87,"n":1346,"o":138.35,"t":"2025-03-07T05:00:00Z","v":217732,"vw":138.789124},{"c":133.14,"h":137.5872,"l":130.88,"n":1372,"o":136.63,"t":"2025-03-10T04:00:00Z","v":263941,"vw":133.993013},{"c":130.98,"h":134.04,"l":129.1513,"n":1276,"o":132.62,"t":"2025-03-11T04:00:00Z","v":154535,"vw":131.545236},{"c":132.47,"h":134.3399,"l":130.11,"n":855,"o":133.89,"t":"2025-03-12T04:00:00Z","v":87303,"vw":132.546634},{"c":128.6843,"h":132.39,"l":128,"n":1085,"o":132.18,"t":"2025-03-13T04:00:00Z","v":89224,"vw":129.890219},{"c":134.09,"h":134.4,"l":130.929,"n":781,"o":130.929,"t":"2025-03-14T04:00:00Z","v":210382,"vw":133.466123},{"c":136.1,"h":137.1402,"l":134,"n":563,"o":134.05,"t":"2025-03-17T04:00:00Z","v":34793,"vw":135.98397},{"c":133.42,"h":135.04,"l":132.4,"n":633,"o":135.04,"t":"2025-03-18T04:00:00Z","v":38404,"vw":133.124389},{"c":136.04,"h":137.4,"l":134.02,"n":462,"o":134.02,"t":"2025-03-19T04:00:00Z","v":61319,"vw":136.363726},{"c":135.23,"h":137.545,"l":134.14,"n":527,"o":134.21,"t":"2025-03-20T04:00:00Z","v":25947,"vw":135.958513},{"c":135.36,"h":135.5599,"l":132.7,"n":370,"o":133.05,"t":"2025-03-21T04:00:00Z","v":14667,"vw":133.543816},{"c":140.13,"h":140.43,"l":138.55,"n":735,"o":138.55,"t":"2025-03-24T04:00:00Z","v":74281,"vw":139.771607},{"c":140.4,"h":140.78,"l":139.5621,"n":400,"o":140.32,"t":"2025-03-25T04:00:00Z","v":23310,"vw":140.132034},{"c":136.95,"h":140.3721,"l":136.3836,"n":446,"o":140.2,"t":"2025-03-26T04:00:00Z","v":32413,"vw":138.131749},{"c":136.1,"h":137.96,"l":135.3,"n":257,"o":136.35,"t":"2025-03-27T04:00:00Z","v":13116,"vw":136.853251},{"c":130.69,"h":135.5,"l":130.535,"n":706,"o":135.42,"t":"2025-03-28T04:00:00Z","v":58591,"vw":132.228756},{"c":132.24,"h":132.88,"l":126.72,"n":754,"o":127.91,"t":"2025-03-31T04:00:00Z","v":45685,"vw":128.85485},{"c":133.11,"h":134.005,"l":129.84,"n":431,"o":131.54,"t":"2025-04-01T04:00:00Z","v":28233,"vw":132.147861},{"c":134.79,"h":135.8008,"l":130.35,"n":658,"o":130.35,"t":"2025-04-02T04:00:00Z","v":47810,"vw":134.312589},{"c":121.81,"h":126.8192,"l":121.6,"n":1265,"o":125.48,"t":"2025-04-03T04:00:00Z","v":65662,"vw":124.477762},{"c":107.44,"h":116.455,"l":107.2352,"n":1963,"o":115.64,"t":"2025-04-04T04:00:00Z","v":136548,"vw":111.605675},{"c":107.17,"h":114.654,"l":97.4366,"n":2050,"o":100.35,"t":"2025-04-07T04:00:00Z","v":178840,"vw":104.701789},{"c":103.65,"h":115.4,"l":100.54,"n":1701,"o":114.24,"t":"2025-04-08T04:00:00Z","v":129558,"vw":109.317091},{"c":122.88,"h":123.95,"l":102.0128,"n":2251,"o":102.17,"t":"2025-04-09T04:00:00Z","v":205858,"vw":114.252818},{"c":114.9652,"h":118.12,"l":107.8,"n":1209,"o":117.87,"t":"2025-04-10T04:00:00Z","v":84785,"vw":114.783119},{"c":118.49,"h":119.22,"l":112.9035,"n":813,"o":113.7,"t":"2025-04-11T04:00:00Z","v":61864,"vw":116.781605},{"c":120.66,"h":122.94,"l":118.49,"n":1246,"o":122.94,"t":"2025-04-14T04:00:00Z","v":112266,"vw":120.923361},{"c":119.98,"h":122.5,"l":119.9,"n":432,"o":120.95,"t":"2025-04-15T04:00:00Z","v":31741,"vw":121.466238},{"c":114.605,"h":118.5,"l":112.4701,"n":875,"o":117.35,"t":"2025-04-16T04:00:00Z","v":74028,"vw":115.537292},{"c":115.06,"h":116.87,"l":114.42,"n":671,"o":115.44,"t":"2025-04-17T04:00:00Z","v":60124,"vw":115.774994},{"c":109.8149,"h":112.74,"l":107.33,"n":932,"o":112.66,"t":"2025-04-21T04:00:00Z","v":52530,"vw":109.476662},{"c":114.59,"h":115.9099,"l":111.9,"n":960,"o":112.06,"t":"2025-04-22T04:00:00Z","v":86788,"vw":114.122462},{"c":118.81,"h":122.7051,"l":118.08,"n":964,"o":120.88,"t":"2025-04-23T04:00:00Z","v":86232,"vw":120.527795},{"c":123.68,"h":123.69,"l":118.85,"n":551,"o":119.25,"t":"2025-04-24T04:00:00Z","v":34975,"vw":122.286988},{"c":125.43,"h":125.43,"l":122.56,"n":625,"o":123.69,"t":"2025-04-25T04:00:00Z","v":49005,"vw":124.114071},{"c":125.59,"h":126.58,"l":123.135,"n":614,"o":125.73,"t":"2025-04-28T04:00:00Z","v":48534,"vw":125.17104},{"c":126.91,"h":127.43,"l":124.58,"n":442,"o":124.58,"t":"2025-04-29T04:00:00Z","v":41283,"vw":126.645896},{"c":127.09,"h":127.6729,"l":122.49,"n":567,"o":123.89,"t":"2025-04-30T04:00:00Z","v":45462,"vw":125.511381},{"c":128.69,"h":131.36,"l":128.69,"n":490,"o":129.75,"t":"2025-05-01T04:00:00Z","v":85238,"vw":130.52081},{"c":132.71,"h":133.2,"l":130.73,"n":768,"o":131.68,"t":"2025-05-02T04:00:00Z","v":64887,"vw":132.269522},{"c":131.0286,"h":132.4099,"l":130.33,"n":464,"o":130.71,"t":"2025-05-05T04:00:00Z","v":108524,"vw":131.605837},{"c":129,"h":130.8799,"l":128.32,"n":436,"o":128.52,"t":"2025-05-06T04:00:00Z","v":35369,"vw":129.186474},{"c":130.07,"h":131.12,"l":127.67,"n":512,"o":129.5,"t":"2025-05-07T04:00:00Z","v":46797,"vw":129.702707},{"c":131.63,"h":134.0992,"l":130.6,"n":544,"o":131.86,"t":"2025-05-08T04:00:00Z","v":44615,"vw":132.917312},{"c":131.38,"h":132.8388,"l":130.71,"n":447,"o":132.37,"t":"2025-05-09T04:00:00Z","v":71962,"vw":131.869663},{"c":139.91,"h":140,"l":137.6999,"n":833,"o":139.29,"t":"2025-05-12T04:00:00Z","v":55054,"vw":138.681721},{"c":141.93,"h":142.875,"l":139.9401,"n":861,"o":140.18,"t":"2025-05-13T04:00:00Z","v":64578,"vw":141.729342},{"c":142.28,"h":142.69,"l":141.285,"n":579,"o":142.45,"t":"2025-05-14T04:00:00Z","v":55369,"vw":141.967006},{"c":143.67,"h":143.67,"l":141.18,"n":478,"o":141.18,"t":"2025-05-15T04:00:00Z","v":27255,"vw":142.463844},{"c":145.47,"h":145.47,"l":143.3996,"n":562,"o":143.92,"t":"2025-05-16T04:00:00Z","v":48054,"vw":144.593794},{"c":145.6,"h":145.9201,"l":142.3,"n":514,"o":142.3,"t":"2025-05-19T04:00:00Z","v":27984,"vw":144.266066},{"c":144.66,"h":145.2199,"l":143.1479,"n":347,"o":144.74,"t":"2025-05-20T04:00:00Z","v":20699,"vw":144.699636},{"c":139.85,"h":144.2801,"l":139.417,"n":597,"o":142.48,"t":"2025-05-21T04:00:00Z","v":37421,"vw":142.391904},{"c":139.63,"h":141.24,"l":139.31,"n":383,"o":139.59,"t":"2025-05-22T04:00:00Z","v":25297,"vw":140.067902},{"c":137.95,"h":139.06,"l":136.3,"n":523,"o":136.3,"t":"2025-05-23T04:00:00Z","v":33492,"vw":137.574346},{"c":143.42,"h":143.435,"l":140.4,"n":552,"o":141.1,"t":"2025-05-27T04:00:00Z","v":31400,"vw":142.67865},{"c":141.93,"h":144.2,"l":141.7359,"n":365,"o":143.7,"t":"2025-05-28T04:00:00Z","v":22468,"vw":142.820006},{"c":143.02,"h":144.65,"l":141.13,"n":431,"o":144.65,"t":"2025-05-29T04:00:00Z","v":24956,"vw":142.866261},{"c":142.58,"h":143.1301,"l":140.13,"n":573,"o":142.34,"t":"2025-05-30T04:00:00Z","v":38874,"vw":142.125062},{"c":144.06,"h":144.06,"l":140.56,"n":655,"o":141.74,"t":"2025-06-02T04:00:00Z","v":42447,"vw":142.477211},{"c":145.73,"h":146.19,"l":143.85,"n":532,"o":144.03,"t":"2025-06-03T04:00:00Z","v":36311,"vw":145.61651},{"c":145.9,"h":146.6192,"l":145.73,"n":403,"o":146.22,"t":"2025-06-04T04:00:00Z","v":17911,"vw":146.205897},{"c":144.31,"h":147.14,"l":143.5,"n":500,"o":145.99,"t":"2025-06-05T04:00:00Z","v":34886,"vw":145.406925},{"c":147.14,"h":147.7919,"l":146.4014,"n":420,"o":146.9,"t":"2025-06-06T04:00:00Z","v":21946,"vw":147.367925},{"c":147.38,"h":148.1304,"l":147.245,"n":319,"o":147.42,"t":"2025-06-09T04:00:00Z","v":13710,"vw":147.602856},{"c":149.13,"h":149.13,"l":147.56,"n":351,"o":147.63,"t":"2025-06-10T04:00:00Z","v":21333,"vw":148.240739},{"c":148.19,"h":150,"l":147.4001,"n":406,"o":149.62,"t":"2025-06-11T04:00:00Z","v":23659,"vw":148.756054},{"c":149.21,"h":149.21,"l":147.52,"n":295,"o":147.53,"t":"2025-06-12T04:00:00Z","v":17727,"vw":148.8171},{"c":145.94,"h":148.305,"l":145.2401,"n":602,"o":146.72,"t":"2025-06-13T04:00:00Z","v":36773,"vw":146.705143},{"c":148.75,"h":149.48,"l":147.56,"n":518,"o":147.56,"t":"2025-06-16T04:00:00Z","v":30595,"vw":148.48314},{"c":146.22,"h":148.2499,"l":145.99,"n":439,"o":147.47,"t":"2025-06-17T04:00:00Z","v":34995,"vw":147.182937},{"c":145.92,"h":147.86,"l":145.89,"n":294,"o":146.455,"t":"2025-06-18T04:00:00Z","v":11159,"vw":146.860392},{"c":145.3,"h":147.33,"l":144.54,"n":422,"o":147.33,"t":"2025-06-20T04:00:00Z","v":42274,"vw":145.531568},{"c":148.06,"h":148.1883,"l":144.59,"n":574,"o":145.61,"t":"2025-06-23T04:00:00Z","v":43930,"vw":146.384633},{"c":151.085,"h":151.4099,"l":149.425,"n":502,"o":149.82,"t":"2025-06-24T04:00:00Z","v":25160,"vw":149.994453},{"c":151.16,"h":151.774,"l":150.77,"n":286,"o":151.764,"t":"2025-06-25T04:00:00Z","v":10853,"vw":151.246152},{"c":153.37,"h":153.4999,"l":151.95,"n":532,"o":152.08,"t":"2025-06-26T04:00:00Z","v":34607,"vw":152.780151},{"c":154.8,"h":155.61,"l":153.0827,"n":651,"o":153.98,"t":"2025-06-27T04:00:00Z","v":52216,"vw":155.009737},{"c":156.51,"h":157.0699,"l":155.37,"n":641,"o":156.15,"t":"2025-06-30T04:00:00Z","v":41644,"vw":155.827252},{"c":156.09,"h":156.84,"l":155.3,"n":509,"o":155.66,"t":"2025-07-01T04:00:00Z","v":25560,"vw":156.252806},{"c":157.52,"h":157.68,"l":156.0925,"n":494,"o":156.0925,"t":"2025-07-02T04:00:00Z","v":13859,"vw":156.949562},{"c":160.17,"h":160.4193,"l":158.57,"n":457,"o":158.57,"t":"2025-07-03T04:00:00Z","v":15748,"vw":159.789194},{"c":157.71,"h":159.1891,"l":156.2201,"n":666,"o":159,"t":"2025-07-07T04:00:00Z","v":32456,"vw":157.733913},{"c":157.44,"h":158.29,"l":157.15,"n":388,"o":157.61,"t":"2025-07-08T04:00:00Z","v":19382,"vw":157.68125},{"c":159.305,"h":159.5,"l":157.98,"n":469,"o":158.66,"t":"2025-07-09T04:00:00Z","v":16702,"vw":158.752944},{"c":160.19,"h":160.5,"l":158.855,"n":269,"o":159.4125,"t":"2025-07-10T04:00:00Z","v":11577,"vw":159.76051},{"c":159.03,"h":159.59,"l":158.1,"n":406,"o":158.789,"t":"2025-07-11T04:00:00Z","v":18841,"vw":159.079916},{"c":159.56,"h":159.69,"l":158.3416,"n":430,"o":158.7,"t":"2025-07-14T04:00:00Z","v":20012,"vw":159.338971},{"c":158.16,"h":161,"l":158.16,"n":421,"o":160.9,"t":"2025-07-15T04:00:00Z","v":16021,"vw":159.479778},{"c":159.2005,"h":159.2005,"l":156.46,"n":399,"o":158.95,"t":"2025-07-16T04:00:00Z","v":24029,"vw":158.085904},{"c":161,"h":161.2314,"l":159.3352,"n":530,"o":159.34,"t":"2025-07-17T04:00:00Z","v":27037,"vw":160.678756},{"c":160.79,"h":161.69,"l":160.26,"n":515,"o":161.69,"t":"2025-07-18T04:00:00Z","v":34950,"vw":160.917119},{"c":161.38,"h":162.76,"l":161.2,"n":588,"o":161.4,"t":"2025-07-21T04:00:00Z","v":42973,"vw":162.091454},{"c":161.5,"h":161.81,"l":160.21,"n":443,"o":161.61,"t":"2025-07-22T04:00:00Z","v":19936,"vw":160.990791},{"c":164.15,"h":164.15,"l":161.925,"n":606,"o":162.86,"t":"2025-07-23T04:00:00Z","v":43182,"vw":163.137167},{"c":164.24,"h":164.81,"l":164.17,"n":372,"o":164.39,"t":"2025-07-24T04:00:00Z","v":10986,"vw":164.421097},{"c":165.5,"h":165.72,"l":164.515,"n":432,"o":164.6199,"t":"2025-07-25T04:00:00Z","v":16511,"vw":164.774576},{"c":165.3854,"h":166,"l":164.85,"n":419,"o":165.81,"t":"2025-07-28T04:00:00Z","v":14750,"vw":165.467706},{"c":164.6,"h":166.2479,"l":164.46,"n":387,"o":166.155,"t":"2025-07-29T04:00:00Z","v":16029,"vw":165.519441},{"c":164.21,"h":165.8227,"l":162.65,"n":425,"o":164.91,"t":"2025-07-30T04:00:00Z","v":23520,"vw":163.595435},{"c":162.907,"h":166.75,"l":162.83,"n":507,"o":166.75,"t":"2025-07-31T04:00:00Z","v":23255,"vw":164.805692},{"c":157.45,"h":159.84,"l":156.5,"n":1142,"o":159.84,"t":"2025-08-01T04:00:00Z","v":86127,"vw":157.953295},{"c":162.1771,"h":162.19,"l":159.8,"n":464,"o":159.8,"t":"2025-08-04T04:00:00Z","v":22782,"vw":161.203586},{"c":160.62,"h":162.695,"l":160.25,"n":482,"o":162.695,"t":"2025-08-05T04:00:00Z","v":15669,"vw":161.030565},{"c":162.9006,"h":163.249,"l":160.8,"n":383,"o":161.12,"t":"2025-08-06T04:00:00Z","v":12172,"vw":162.091534},{"c":162.74,"h":165.1,"l":161.63,"n":466,"o":164.79,"t":"2025-08-07T04:00:00Z","v":21744,"vw":163.469772},{"c":165.2,"h":165.41,"l":163.6,"n":408,"o":163.6,"t":"2025-08-08T04:00:00Z","v":10191,"vw":164.915683},{"c":164.3,"h":166.109,"l":163.925,"n":701,"o":165.32,"t":"2025-08-11T04:00:00Z","v":30150,"vw":165.397834},{"c":168.0394,"h":168.05,"l":165.144,"n":515,"o":165.66,"t":"2025-08-12T04:00:00Z","v":20577,"vw":167.165337},{"c":169.2,"h":169.642,"l":167.94,"n":407,"o":169.13,"t":"2025-08-13T04:00:00Z","v":13142,"vw":168.759455},{"c":169.1,"h":169.4,"l":167.9835,"n":418,"o":168.075,"t":"2025-08-14T04:00:00Z","v":15221,"vw":168.73959},{"c":168.22,"h":169.55,"l":168.12,"n":403,"o":169.55,"t":"2025-08-15T04:00:00Z","v":16743,"vw":168.543023},{"c":168.3465,"h":168.36,"l":167.7166,"n":348,"o":168.2499,"t":"2025-08-18T04:00:00Z","v":17926,"vw":167.92183},{"c":166.22,"h":168.43,"l":165.8156,"n":688,"o":168,"t":"2025-08-19T04:00:00Z","v":31042,"vw":166.612277},{"c":165.3767,"h":166.03,"l":162.77,"n":727,"o":166.03,"t":"2025-08-20T04:00:00Z","v":39870,"vw":164.225984},{"c":164.03,"h":165.25,"l":163.7056,"n":401,"o":164.45,"t":"2025-08-21T04:00:00Z","v":16140,"vw":164.287256},{"c":168.99,"h":169.56,"l":165.15,"n":534,"o":165.15,"t":"2025-08-22T04:00:00Z","v":30983,"vw":168.63017},{"c":167.8263,"h":168.908,"l":167.8263,"n":312,"o":168.34,"t":"2025-08-25T04:00:00Z","v":6399,"vw":168.395248},{"c":169.03,"h":169.03,"l":167.48,"n":577,"o":167.48,"t":"2025-08-26T04:00:00Z","v":19573,"vw":168.132789},{"c":169.59,"h":169.99,"l":168.44,"n":750,"o":168.44,"t":"2025-08-27T04:00:00Z","v":32263,"vw":169.480495},{"c":170.78,"h":170.94,"l":169.21,"n":454,"o":169.97,"t":"2025-08-28T04:00:00Z","v":28682,"vw":170.399771},{"c":168.34,"h":169.99,"l":167.86,"n":872,"o":169.99,"t":"2025-08-29T04:00:00Z","v":36363,"vw":168.283146},{"c":166.1315,"h":166.1315,"l":163.3701,"n":662,"o":164.68,"t":"2025-09-02T04:00:00Z","v":23489,"vw":164.499931},{"c":167.86,"h":168.11,"l":166.31,"n":558,"o":167.34,"t":"2025-09-03T04:00:00Z","v":22480,"vw":167.166213},{"c":170.7,"h":170.7,"l":168.1653,"n":417,"o":168.32,"t":"2025-09-04T04:00:00Z","v":10582,"vw":169.769076},{"c":169.37,"h":172.2497,"l":167.9415,"n":996,"o":171.875,"t":"2025-09-05T04:00:00Z","v":44555,"vw":170.175207},{"c":170.45,"h":170.86,"l":169.72,"n":419,"o":170.36,"t":"2025-09-08T04:00:00Z","v":18722,"vw":170.389328},{"c":171.27,"h":171.35,"l":169.6555,"n":296,"o":170.54,"t":"2025-09-09T04:00:00Z","v":9387,"vw":170.57886},{"c":172.27,"h":173.4499,"l":171.4055,"n":483,"o":172.95,"t":"2025-09-10T04:00:00Z","v":18171,"vw":172.377537},{"c":175.1722,"h":175.3,"l":172.89,"n":417,"o":173.125,"t":"2025-09-11T04:00:00Z","v":24354,"vw":174.174546},{"c":174.85,"h":175.69,"l":174.7,"n":375,"o":174.94,"t":"2025-09-12T04:00:00Z","v":14039,"vw":175.162628},{"c":176.605,"h":176.605,"l":175.83,"n":454,"o":175.94,"t":"2025-09-15T04:00:00Z","v":17848,"vw":176.372136},{"c":176.2606,"h":176.93,"l":175.78,"n":416,"o":176.93,"t":"2025-09-16T04:00:00Z","v":17731,"vw":176.250308},{"c":175.73,"h":176.98,"l":173.4087,"n":517,"o":176.36,"t":"2025-09-17T04:00:00Z","v":19944,"vw":175.625757},{"c":177.24,"h":178.385,"l":176.44,"n":664,"o":177.04,"t":"2025-09-18T04:00:00Z","v":40064,"vw":177.618689},{"c":178.99,"h":178.99,"l":177.31,"n":339,"o":178.02,"t":"2025-09-19T04:00:00Z","v":14629,"vw":178.0455},{"c":180.72,"h":180.86,"l":178.17,"n":356,"o":178.17,"t":"2025-09-22T04:00:00Z","v":8482,"vw":180.153618},{"c":178.3854,"h":180.62,"l":177.86,"n":573,"o":180.3,"t":"2025-09-23T04:00:00Z","v":27509,"vw":179.385145},{"c":177.27,"h":179.07,"l":176.68,"n":393,"o":179.07,"t":"2025-09-24T04:00:00Z","v":14552,"vw":177.769627},{"c":175.4572,"h":176.19,"l":173.8058,"n":617,"o":175.56,"t":"2025-09-25T04:00:00Z","v":21432,"vw":175.053812},{"c":177.51,"h":177.64,"l":175.8,"n":482,"o":176.34,"t":"2025-09-26T04:00:00Z","v":15477,"vw":177.261028},{"c":178.2585,"h":179.26,"l":177.585,"n":405,"o":178.91,"t":"2025-09-29T04:00:00Z","v":11679,"vw":178.670831},{"c":179.81,"h":180.07,"l":177.4804,"n":628,"o":178.12,"t":"2025-09-30T04:00:00Z","v":19919,"vw":178.133369},{"c":181.1,"h":181.52,"l":178.2,"n":505,"o":178.2,"t":"2025-10-01T04:00:00Z","v":20497,"vw":179.250738},{"c":181.43,"h":182.13,"l":180.19,"n":336,"o":182.13,"t":"2025-10-02T04:00:00Z","v":10571,"vw":180.934047},{"c":181.2804,"h":182.9999,"l":181.2804,"n":406,"o":181.79,"t":"2025-10-03T04:00:00Z","v":14370,"vw":182.351921},{"c":182.63,"h":183.035,"l":181.92,"n":468,"o":182.405,"t":"2025-10-06T04:00:00Z","v":14185,"vw":182.416881},{"c":181.1345,"h":183.4352,"l":180.49,"n":462,"o":183.16,"t":"2025-10-07T04:00:00Z","v":15234,"vw":181.980685},{"c":183.36,"h":183.37,"l":181.38,"n":342,"o":181.84,"t":"2025-10-08T04:00:00Z","v":9197,"vw":182.690094},{"c":182.24,"h":183.175,"l":181.26,"n":336,"o":183.175,"t":"2025-10-09T04:00:00Z","v":8584,"vw":182.264803},{"c":172.39,"h":183.5,"l":172.28,"n":1408,"o":182.71,"t":"2025-10-10T04:00:00Z","v":99699,"vw":173.954471},{"c":177.56,"h":178.43,"l":176.03,"n":650,"o":176.26,"t":"2025-10-13T04:00:00Z","v":58105,"vw":177.43712},{"c":177.02,"h":178.89,"l":172.8055,"n":722,"o":174.58,"t":"2025-10-14T04:00:00Z","v":25020,"vw":176.884034},{"c":178.58,"h":180.95,"l":175.9,"n":645,"o":179.62,"t":"2025-10-15T04:00:00Z","v":22124,"vw":178.541529},{"c":176.25,"h":180,"l":174.8,"n":658,"o":179.415,"t":"2025-10-16T04:00:00Z","v":20308,"vw":177.356997},{"c":177.9,"h":178.4999,"l":175.22,"n":573,"o":175.54,"t":"2025-10-17T04:00:00Z","v":138149,"vw":177.679937},{"c":181.83,"h":182.12,"l":179.68,"n":1244,"o":179.68,"t":"2025-10-20T04:00:00Z","v":126030,"vw":181.821417},{"c":181.67,"h":182.495,"l":181.17,"n":533,"o":181.83,"t":"2025-10-21T04:00:00Z","v":19793,"vw":181.961372},{"c":179.86,"h":182.11,"l":177.61,"n":722,"o":182.11,"t":"2025-10-22T04:00:00Z","v":25636,"vw":179.450777},{"c":181.99,"h":182.5,"l":180.5081,"n":453,"o":180.5081,"t":"2025-10-23T04:00:00Z","v":16176,"vw":181.40832},{"c":184.84,"h":185.484,"l":184.15,"n":988,"o":184.45,"t":"2025-10-24T04:00:00Z","v":43982,"vw":184.963266},{"c":189.23,"h":189.35,"l":187.65,"n":648,"o":187.9,"t":"2025-10-27T04:00:00Z","v":27760,"vw":188.359649},{"c":190.14,"h":190.92,"l":189.286,"n":468,"o":190.21,"t":"2025-10-28T04:00:00Z","v":11486,"vw":190.073557},{"c":190.3,"h":191.36,"l":187.9239,"n":582,"o":191.09,"t":"2025-10-29T04:00:00Z","v":26428,"vw":190.179936},{"c":186.3265,"h":189.2799,"l":186.3265,"n":731,"o":188.48,"t":"2025-10-30T04:00:00Z","v":42422,"vw":187.863457},{"c":187.485,"h":188.95,"l":186.555,"n":532,"o":188.95,"t":"2025-10-31T04:00:00Z","v":15187,"vw":187.84738},{"c":187.98,"h":189.26,"l":187.31,"n":437,"o":189.26,"t":"2025-11-03T05:00:00Z","v":18144,"vw":187.709868},{"c":183.57,"h":186.06,"l":183.11,"n":783,"o":183.48,"t":"2025-11-04T05:00:00Z","v":22247,"vw":183.881395},{"c":184.9981,"h":186.26,"l":183.35,"n":343,"o":183.35,"t":"2025-11-05T05:00:00Z","v":7699,"vw":184.964729},{"c":180.69,"h":184.12,"l":180.2951,"n":620,"o":184.12,"t":"2025-11-06T05:00:00Z","v":20459,"vw":181.71035},{"c":181.11,"h":181.11,"l":176.51,"n":1169,"o":179.29,"t":"2025-11-07T05:00:00Z","v":48330,"vw":179.038381},{"c":186.56,"h":186.92,"l":183.8466,"n":598,"o":184.4,"t":"2025-11-10T05:00:00Z","v":20670,"vw":185.287107},{"c":187.24,"h":187.47,"l":185.3416,"n":348,"o":185.63,"t":"2025-11-11T05:00:00Z","v":9076,"vw":186.477244},{"c":187.63,"h":188.485,"l":186.3701,"n":406,"o":188.47,"t":"2025-11-12T05:00:00Z","v":15646,"vw":187.558593},{"c":181.21,"h":186.14,"l":180.75,"n":939,"o":186.14,"t":"2025-11-13T05:00:00Z","v":42577,"vw":182.639165},{"c":181.256,"h":183.0424,"l":176.81,"n":780,"o":177.78,"t":"2025-11-14T05:00:00Z","v":33083,"vw":180.638212},{"c":177.96,"h":182,"l":176.0925,"n":597,"o":180.015,"t":"2025-11-17T05:00:00Z","v":22460,"vw":178.304429},{"c":174.94,"h":177.05,"l":173.1882,"n":643,"o":175.68,"t":"2025-11-18T05:00:00Z","v":21041,"vw":174.852567},{"c":176.139,"h":178.08,"l":174.545,"n":433,"o":175.07,"t":"2025-11-19T05:00:00Z","v":14282,"vw":175.81472},{"c":170.85,"h":182.94,"l":170.63,"n":874,"o":181.38,"t":"2025-11-20T05:00:00Z","v":35918,"vw":175.435094},{"c":174.19,"h":176.4104,"l":170.0381,"n":606,"o":172,"t":"2025-11-21T05:00:00Z","v":37554,"vw":173.662681},{"c":179.37,"h":179.804,"l":175.42,"n":541,"o":177.27,"t":"2025-11-24T05:00:00Z","v":24222,"vw":178.296843},{"c":182.65,"h":183.03,"l":177.825,"n":691,"o":179.555,"t":"2025-11-25T05:00:00Z","v":233986,"vw":181.867227},{"c":185.15,"h":186.12,"l":183.63,"n":544,"o":183.98,"t":"2025-11-26T05:00:00Z","v":25555,"vw":185.080489},{"c":186.915,"h":186.925,"l":185.64,"n":249,"o":185.64,"t":"2025-11-28T05:00:00Z","v":8051,"vw":186.46318},{"c":185.31,"h":186.55,"l":184.44,"n":416,"o":184.56,"t":"2025-12-01T05:00:00Z","v":16956,"vw":185.391368},{"c":186.0628,"h":187.1,"l":185,"n":303,"o":186.42,"t":"2025-12-02T05:00:00Z","v":7811,"vw":186.09293},{"c":187.22,"h":187.7,"l":185.31,"n":301,"o":185.31,"t":"2025-12-03T05:00:00Z","v":7983,"vw":186.783472},{"c":187.1941,"h":187.5436,"l":186.1337,"n":349,"o":187.5436,"t":"2025-12-04T05:00:00Z","v":11929,"vw":187.077402},{"c":188.12,"h":189.465,"l":187.635,"n":313,"o":187.71,"t":"2025-12-05T05:00:00Z","v":11631,"vw":188.703473},{"c":186.91,"h":188.48,"l":185.8901,"n":428,"o":188.48,"t":"2025-12-08T05:00:00Z","v":16189,"vw":187.037374},{"c":186.81,"h":187.7823,"l":186.4538,"n":270,"o":186.87,"t":"2025-12-09T05:00:00Z","v":8332,"vw":187.077113},{"c":187.13,"h":187.7562,"l":184.051,"n":381,"o":184.59,"t":"2025-12-10T05:00:00Z","v":21302,"vw":186.24415},{"c":188,"h":188,"l":184.22,"n":355,"o":186.03,"t":"2025-12-11T05:00:00Z","v":19926,"vw":186.60331},{"c":183.7448,"h":187.5,"l":182.78,"n":443,"o":187.32,"t":"2025-12-12T05:00:00Z","v":12818,"vw":184.079765},{"c":183.36,"h":185.77,"l":182.7244,"n":402,"o":185.76,"t":"2025-12-15T05:00:00Z","v":12537,"vw":184.376726},{"c":182.7209,"h":183.215,"l":180.37,"n":449,"o":182.64,"t":"2025-12-16T05:00:00Z","v":10930,"vw":181.732439},{"c":178.345,"h":183,"l":178.34,"n":517,"o":183,"t":"2025-12-17T05:00:00Z","v":58525,"vw":179.952588},{"c":180.96,"h":183.03,"l":180.36,"n":471,"o":181.68,"t":"2025-12-18T05:00:00Z","v":58401,"vw":182.65733},{"c":184.06,"h":184.3,"l":182.11,"n":388,"o":182.11,"t":"2025-12-19T05:00:00Z","v":51044,"vw":183.680451},{"c":186.39,"h":186.45,"l":185.7214,"n":344,"o":185.9,"t":"2025-12-22T05:00:00Z","v":6806,"vw":186.230822},{"c":188.04,"h":188.04,"l":185.66,"n":319,"o":185.81,"t":"2025-12-23T05:00:00Z","v":12958,"vw":187.439547},{"c":189.155,"h":189.3728,"l":187.98,"n":230,"o":187.98,"t":"2025-12-24T05:00:00Z","v":9500,"vw":188.861063},{"c":189.0088,"h":189.698,"l":188.68,"n":274,"o":189.25,"t":"2025-12-26T05:00:00Z","v":10044,"vw":189.017931},{"c":187.76,"h":188,"l":186.93,"n":548,"o":187.35,"t":"2025-12-29T05:00:00Z","v":22404,"vw":187.357281},{"c":187.28,"h":188,"l":187.0018,"n":363,"o":187.41,"t":"2025-12-30T05:00:00Z","v":12587,"vw":187.323192},{"c":184.1,"h":186.9409,"l":184.1,"n":717,"o":186.9409,"t":"2025-12-31T05:00:00Z","v":60007,"vw":184.755497},{"c":184.98,"h":186.795,"l":183.2301,"n":648,"o":186.57,"t":"2026-01-02T05:00:00Z","v":103460,"vw":183.858718},{"c":187.1609,"h":188.25,"l":186.58,"n":602,"o":186.58,"t":"2026-01-05T05:00:00Z","v":25526,"vw":187.539001},{"c":189.78,"h":189.785,"l":187.17,"n":469,"o":187.17,"t":"2026-01-06T05:00:00Z","v":23604,"vw":189.109746},{"c":188.38,"h":190.48,"l":188.38,"n":469,"o":189.81,"t":"2026-01-07T05:00:00Z","v":13747,"vw":189.607272},{"c":188.29,"h":188.8,"l":187.54,"n":278,"o":188.01,"t":"2026-01-08T05:00:00Z","v":5959,"vw":188.068327},{"c":190.7613,"h":191.1376,"l":188.342,"n":433,"o":188.43,"t":"2026-01-09T05:00:00Z","v":13024,"vw":190.489914},{"c":191.2869,"h":191.64,"l":188.92,"n":382,"o":188.92,"t":"2026-01-12T05:00:00Z","v":11764,"vw":190.555795},{"c":190.2586,"h":190.72,"l":189.5,"n":476,"o":190.28,"t":"2026-01-13T05:00:00Z","v":12378,"vw":189.971147},{"c":188.58,"h":189,"l":186.3806,"n":479,"o":189,"t":"2026-01-14T05:00:00Z","v":12689,"vw":187.404777},{"c":189.61,"h":191.1436,"l":189.0001,"n":433,"o":190.65,"t":"2026-01-15T05:00:00Z","v":15348,"vw":190.562578},{"c":189.1,"h":190.22,"l":188.58,"n":390,"o":190.02,"t":"2026-01-16T05:00:00Z","v":11901,"vw":189.658385},{"c":181.5,"h":185.2245,"l":181,"n":1312,"o":183.36,"t":"2026-01-20T05:00:00Z","v":76696,"vw":182.304433},{"c":185.65,"h":187.0299,"l":181.6734,"n":807,"o":182.28,"t":"2026-01-21T05:00:00Z","v":34306,"vw":184.853734},{"c":187.24,"h":188.539,"l":186.4,"n":647,"o":187.71,"t":"2026-01-22T05:00:00Z","v":67090,"vw":187.406754},{"c":187.53,"h":188.35,"l":186.5804,"n":409,"o":186.5804,"t":"2026-01-23T05:00:00Z","v":16915,"vw":187.471703},{"c":189.42,"h":189.9656,"l":187.92,"n":496,"o":187.92,"t":"2026-01-26T05:00:00Z","v":16905,"vw":189.171553},{"c":190.89,"h":191.215,"l":190.02,"n":254,"o":190.02,"t":"2026-01-27T05:00:00Z","v":10607,"vw":190.764504},{"c":190.76,"h":191.8,"l":190.295,"n":372,"o":191.7099,"t":"2026-01-28T05:00:00Z","v":18063,"vw":190.998265},{"c":190.02,"h":191.205,"l":185.9937,"n":1006,"o":191.04,"t":"2026-01-29T05:00:00Z","v":13804,"vw":188.318453},{"c":188.46,"h":189.86,"l":187.48,"n":570,"o":188.83,"t":"2026-01-30T05:00:00Z","v":39488,"vw":188.273862},{"c":190.77,"h":191.37,"l":187.29,"n":387,"o":187.29,"t":"2026-02-02T05:00:00Z","v":8466,"vw":189.67364},{"c":187.3631,"h":191,"l":184.351,"n":523,"o":190.8,"t":"2026-02-03T05:00:00Z","v":16579,"vw":186.041656},{"c":185.52,"h":188.11,"l":183.325,"n":837,"o":187.8,"t":"2026-02-04T05:00:00Z","v":62058,"vw":184.352779},{"c":180.92,"h":183.745,"l":179.94,"n":715,"o":182.7,"t":"2026-02-05T05:00:00Z","v":25068,"vw":181.828094},{"c":188.199,"h":188.199,"l":182.88,"n":462,"o":182.88,"t":"2026-02-06T05:00:00Z","v":17600,"vw":185.273267},{"c":189.805,"h":190.49,"l":186.81,"n":420,"o":186.81,"t":"2026-02-09T05:00:00Z","v":15882,"vw":189.428458},{"c":188.32,"h":190.76,"l":188.32,"n":319,"o":189.87,"t":"2026-02-10T05:00:00Z","v":20552,"vw":189.433983},{"c":188.6002,"h":190.71,"l":187.19,"n":337,"o":190.63,"t":"2026-02-11T05:00:00Z","v":11674,"vw":188.763069},{"c":182.5314,"h":189.54,"l":182.39,"n":602,"o":189.54,"t":"2026-02-12T05:00:00Z","v":15895,"vw":185.998415},{"c":182.55,"h":184.33,"l":181.77,"n":843,"o":182.4,"t":"2026-02-13T05:00:00Z","v":14805,"vw":182.560053},{"c":183.07,"h":184.13,"l":180.22,"n":453,"o":181.58,"t":"2026-02-17T05:00:00Z","v":12305,"vw":182.775081},{"c":185.3134,"h":186.23,"l":183.9,"n":376,"o":184.43,"t":"2026-02-18T05:00:00Z","v":10850,"vw":184.994418},{"c":183.8186,"h":184.31,"l":183.25,"n":325,"o":183.83,"t":"2026-02-19T05:00:00Z","v":7178,"vw":183.850692},{"c":186.4072,"h":186.7,"l":182.69,"n":451,"o":182.69,"t":"2026-02-20T05:00:00Z","v":16470,"vw":184.776305},{"c":182.377,"h":186.62,"l":182.1199,"n":441,"o":185.57,"t":"2026-02-23T05:00:00Z","v":18349,"vw":183.849711},{"c":185.47,"h":185.5947,"l":181.94,"n":268,"o":182.52,"t":"2026-02-24T05:00:00Z","v":4385,"vw":183.855221},{"c":188.41,"h":188.7183,"l":186.79,"n":370,"o":186.79,"t":"2026-02-25T05:00:00Z","v":17253,"vw":187.994685},{"c":186.23,"h":188.46,"l":184.44,"n":364,"o":188.46,"t":"2026-02-26T05:00:00Z","v":8291,"vw":186.109714},{"c":184.4157,"h":184.61,"l":182.195,"n":362,"o":183.05,"t":"2026-02-27T05:00:00Z","v":11615,"vw":183.4883},{"c":185.0419,"h":185.77,"l":180.38,"n":510,"o":180.44,"t":"2026-03-02T05:00:00Z","v":18512,"vw":182.521956},{"c":181.2,"h":182.54,"l":176.115,"n":738,"o":178.48,"t":"2026-03-03T05:00:00Z","v":135117,"vw":180.422185},{"c":184.3327,"h":184.8591,"l":181.5372,"n":456,"o":182.005,"t":"2026-03-04T05:00:00Z","v":13398,"vw":183.41801},{"c":182.04,"h":183.62,"l":179,"n":556,"o":182.13,"t":"2026-03-05T05:00:00Z","v":17496,"vw":180.58064},{"c":177.62,"h":179,"l":176,"n":607,"o":176.74,"t":"2026-03-06T05:00:00Z","v":59402,"vw":177.537928},{"c":180.1,"h":180.5,"l":171.95,"n":774,"o":173.77,"t":"2026-03-09T04:00:00Z","v":32884,"vw":175.779636},{"c":179.35,"h":182.75,"l":178.8101,"n":646,"o":180.03,"t":"2026-03-10T04:00:00Z","v":76795,"vw":179.784839},{"c":179.07,"h":180.07,"l":177.64,"n":289,"o":178.94,"t":"2026-03-11T04:00:00Z","v":8239,"vw":179.047962},{"c":173.77,"h":176.35,"l":173.57,"n":746,"o":176.35,"t":"2026-03-12T04:00:00Z","v":70508,"vw":174.435127},{"c":171.58,"h":176.49,"l":171.27,"n":606,"o":175.1,"t":"2026-03-13T04:00:00Z","v":26787,"vw":173.45426},{"c":174.84,"h":175.98,"l":174.427,"n":536,"o":174.56,"t":"2026-03-16T04:00:00Z","v":28338,"vw":174.847512},{"c":175.78,"h":177.37,"l":175.7107,"n":245,"o":177.135,"t":"2026-03-17T04:00:00Z","v":9353,"vw":176.711788},{"c":170.95,"h":174.84,"l":170.95,"n":490,"o":174.84,"t":"2026-03-18T04:00:00Z","v":49030,"vw":173.477473},{"c":170.2503,"h":171.52,"l":168.4,"n":593,"o":168.87,"t":"2026-03-19T04:00:00Z","v":28444,"vw":169.139603},{"c":165.13,"h":169.3,"l":163.95,"n":1274,"o":169.3,"t":"2026-03-20T04:00:00Z","v":46738,"vw":166.369868},{"c":168.73,"h":172.145,"l":167.99,"n":1917,"o":169.85,"t":"2026-03-23T04:00:00Z","v":60930,"vw":170.471852},{"c":166.9055,"h":168.88,"l":165.745,"n":628,"o":166.41,"t":"2026-03-24T04:00:00Z","v":18394,"vw":167.049076},{"c":169.05,"h":171.12,"l":167.88,"n":1418,"o":170.59,"t":"2026-03-25T04:00:00Z","v":93018,"vw":168.930459},{"c":163.1,"h":168,"l":163.09,"n":699,"o":166.31,"t":"2026-03-26T04:00:00Z","v":25476,"vw":164.922023},{"c":157.28,"h":160.93,"l":157,"n":1484,"o":160.31,"t":"2026-03-27T04:00:00Z","v":46615,"vw":158.842697},{"c":156.2,"h":160.44,"l":154.85,"n":1177,"o":160.44,"t":"2026-03-30T04:00:00Z","v":93588,"vw":156.393177},{"c":165.35,"h":165.75,"l":159.8757,"n":1644,"o":159.92,"t":"2026-03-31T04:00:00Z","v":44332,"vw":162.619094},{"c":167.7201,"h":169.4,"l":166.73,"n":567,"o":167.31,"t":"2026-04-01T04:00:00Z","v":21615,"vw":168.024027},{"c":168.01,"h":168.1,"l":162.715,"n":1038,"o":163.14,"t":"2026-04-02T04:00:00Z","v":24615,"vw":166.733094},{"c":169.6,"h":169.6,"l":168.0218,"n":2214,"o":168.13,"t":"2026-04-06T04:00:00Z","v":50840,"vw":168.95393},{"c":169.67,"h":169.82,"l":165.48,"n":1375,"o":168.29,"t":"2026-04-07T04:00:00Z","v":42855,"vw":167.568606},{"c":178.48,"h":178.715,"l":176.11,"n":1633,"o":178.71,"t":"2026-04-08T04:00:00Z","v":161994,"vw":177.972968},{"c":180.44,"h":180.85,"l":177.48,"n":397,"o":177.89,"t":"2026-04-09T04:00:00Z","v":14645,"vw":179.776615},{"c":179.9633,"h":181.3,"l":179.68,"n":676,"o":180.82,"t":"2026-04-10T04:00:00Z","v":11285,"vw":180.600167},{"c":183.48,"h":183.68,"l":178.74,"n":1027,"o":178.88,"t":"2026-04-13T04:00:00Z","v":31994,"vw":181.434845},{"c":188.12,"h":188.12,"l":184.32,"n":747,"o":184.58,"t":"2026-04-14T04:00:00Z","v":38057,"vw":186.393309},{"c":190.99,"h":191.1,"l":187.91,"n":553,"o":188.56,"t":"2026-04-15T04:00:00Z","v":22001,"vw":189.418024},{"c":191.87,"h":192.305,"l":190.35,"n":384,"o":191.39,"t":"2026-04-16T04:00:00Z","v":27118,"vw":191.311941},{"c":196.47,"h":197.68,"l":194.01,"n":771,"o":194.01,"t":"2026-04-17T04:00:00Z","v":39603,"vw":196.589981},{"c":195.34,"h":196,"l":194.3,"n":395,"o":195.69,"t":"2026-04-20T04:00:00Z","v":16846,"vw":195.3215},{"c":192.82,"h":196.65,"l":192.38,"n":714,"o":196.62,"t":"2026-04-21T04:00:00Z","v":90241,"vw":194.07372},{"c":196.84,"h":196.92,"l":195.18,"n":367,"o":195.55,"t":"2026-04-22T04:00:00Z","v":6824,"vw":196.15329},{"c":195.09,"h":197.29,"l":192.38,"n":508,"o":196.12,"t":"2026-04-23T04:00:00Z","v":20618,"vw":195.319399},{"c":198.19,"h":198.475,"l":195.96,"n":486,"o":196.26,"t":"2026-04-24T04:00:00Z","v":13876,"vw":197.68463},{"c":198.91,"h":198.97,"l":197.5,"n":746,"o":198.02,"t":"2026-04-27T04:00:00Z","v":46118,"vw":198.736258},{"c":196.97,"h":197.55,"l":195.59,"n":629,"o":197.25,"t":"2026-04-28T04:00:00Z","v":12534,"vw":196.64079},{"c":197,"h":197,"l":195.29,"n":796,"o":196.22,"t":"2026-04-29T04:00:00Z","v":17730,"vw":196.057961},{"c":200.73,"h":201.12,"l":196.33,"n":1042,"o":198.46,"t":"2026-04-30T04:00:00Z","v":28304,"vw":199.249993},{"c":201.84,"h":204.02,"l":201.84,"n":1169,"o":202.35,"t":"2026-05-01T04:00:00Z","v":46554,"vw":202.773576},{"c":200.15,"h":202.58,"l":199.13,"n":1274,"o":201.38,"t":"2026-05-04T04:00:00Z","v":30164,"vw":200.400572},{"c":203.3449,"h":204.13,"l":202.6,"n":386,"o":202.605,"t":"2026-05-05T04:00:00Z","v":8135,"vw":203.45072},{"c":209,"h":209.33,"l":206.17,"n":724,"o":206.17,"t":"2026-05-06T04:00:00Z","v":13431,"vw":208.001908},{"c":207.6,"h":209.93,"l":206.8004,"n":490,"o":209.93,"t":"2026-05-07T04:00:00Z","v":9956,"vw":208.526637},{"c":211.02,"h":211.16,"l":209.89,"n":408,"o":210.02,"t":"2026-05-08T04:00:00Z","v":6869,"vw":210.726922},{"c":211.93,"h":212.81,"l":210.72,"n":392,"o":210.72,"t":"2026-05-11T04:00:00Z","v":17172,"vw":212.030898},{"c":211.31,"h":211.71,"l":207.63,"n":675,"o":210.76,"t":"2026-05-12T04:00:00Z","v":22685,"vw":208.919669},{"c":213.86,"h":214.28,"l":210.36,"n":464,"o":210.36,"t":"2026-05-13T04:00:00Z","v":8888,"vw":213.327805},{"c":217.11,"h":217.6675,"l":215,"n":435,"o":215,"t":"2026-05-14T04:00:00Z","v":14986,"vw":216.635444},{"c":211.72,"h":214.17,"l":211.6201,"n":656,"o":211.98,"t":"2026-05-15T04:00:00Z","v":22057,"vw":212.27974},{"c":211.26,"h":212.43,"l":208.89,"n":626,"o":212.38,"t":"2026-05-18T04:00:00Z","v":19190,"vw":210.531779},{"c":208.4,"h":210.7399,"l":207.68,"n":611,"o":209.36,"t":"2026-05-19T04:00:00Z","v":19138,"vw":208.490135},{"c":212.7376,"h":212.98,"l":209.2631,"n":455,"o":209.4194,"t":"2026-05-20T04:00:00Z","v":12387,"vw":212.289992},{"c":213.84,"h":213.84,"l":210.67,"n":434,"o":211.325,"t":"2026-05-21T04:00:00Z","v":4931,"vw":213.041883},{"c":215.13,"h":216.85,"l":214.98,"n":899,"o":215.88,"t":"2026-05-22T04:00:00Z","v":31082,"vw":215.980645},{"c":218.013,"h":218.8599,"l":216.99,"n":433,"o":218.12,"t":"2026-05-26T04:00:00Z","v":8155,"vw":217.919336},{"c":218.11,"h":218.6,"l":217.313,"n":471,"o":218.6,"t":"2026-05-27T04:00:00Z","v":10035,"vw":217.889492},{"c":220.57,"h":220.67,"l":217.53,"n":331,"o":217.62,"t":"2026-05-28T04:00:00Z","v":10129,"vw":219.531296},{"c":221.5,"h":222.14,"l":220.8,"n":800,"o":221.331,"t":"2026-05-29T04:00:00Z","v":23147,"vw":221.503052},{"c":222.81,"h":223.21,"l":220.45,"n":618,"o":220.87,"t":"2026-06-01T04:00:00Z","v":18161,"vw":221.660249},{"c":223.01,"h":223.49,"l":221.42,"n":331,"o":221.42,"t":"2026-06-02T04:00:00Z","v":7385,"vw":222.679189},{"c":220.1769,"h":222.49,"l":220.17,"n":420,"o":222.09,"t":"2026-06-03T04:00:00Z","v":9493,"vw":221.084495},{"c":221.7126,"h":221.995,"l":218.17,"n":364,"o":218.44,"t":"2026-06-04T04:00:00Z","v":10888,"vw":219.474057},{"c":209.9,"h":218.71,"l":209.9,"n":836,"o":218.54,"t":"2026-06-05T04:00:00Z","v":17074,"vw":213.256111},{"c":211.16,"h":214.3799,"l":210.511,"n":641,"o":213.07,"t":"2026-06-08T04:00:00Z","v":26092,"vw":212.731716},{"c":209.68,"h":215.2,"l":201.805,"n":788,"o":213.29,"t":"2026-06-09T04:00:00Z","v":16887,"vw":207.362791},{"c":203.35,"h":210.17,"l":203.35,"n":511,"o":207.39,"t":"2026-06-10T04:00:00Z","v":17106,"vw":206.719332},{"c":209.82,"h":211.269,"l":203.18,"n":745,"o":204.23,"t":"2026-06-11T04:00:00Z","v":14019,"vw":208.655045},{"c":212.34,"h":213.81,"l":208.49,"n":910,"o":211.84,"t":"2026-06-12T04:00:00Z","v":33268,"vw":211.905849},{"c":219.47,"h":220.665,"l":217.71,"n":835,"o":218.28,"t":"2026-06-15T04:00:00Z","v":54594,"vw":219.260612},{"c":217.21,"h":219.905,"l":217.18,"n":380,"o":219.41,"t":"2026-06-16T04:00:00Z","v":14039,"vw":218.491631},{"c":211.5179,"h":217.8399,"l":210.74,"n":652,"o":216.9101,"t":"2026-06-17T04:00:00Z","v":86858,"vw":214.878072},{"c":215.95,"h":216.61,"l":214.555,"n":278,"o":216.2,"t":"2026-06-18T04:00:00Z","v":6792,"vw":215.532199},{"c":214.4716,"h":217.585,"l":214.465,"n":424,"o":216.6,"t":"2026-06-22T04:00:00Z","v":8143,"vw":215.49283},{"c":208.24,"h":210.94,"l":207.43,"n":673,"o":207.43,"t":"2026-06-23T04:00:00Z","v":28245,"vw":208.895575},{"c":207.72,"h":211.115,"l":206.69,"n":550,"o":208.455,"t":"2026-06-24T04:00:00Z","v":20312,"vw":208.30527},{"c":207.78,"h":211.1,"l":206.035,"n":354,"o":211.1,"t":"2026-06-25T04:00:00Z","v":11531,"vw":208.713031},{"c":206.2,"h":208.95,"l":204.1,"n":975,"o":205.04,"t":"2026-06-26T04:00:00Z","v":40829,"vw":206.727225},{"c":212,"h":212.12,"l":206.96,"n":654,"o":209.28,"t":"2026-06-29T04:00:00Z","v":25160,"vw":210.655163},{"c":215.6108,"h":215.77,"l":212.4767,"n":598,"o":212.51,"t":"2026-06-30T04:00:00Z","v":22498,"vw":215.028441},{"c":214.665,"h":216.65,"l":212.85,"n":990,"o":214.4,"t":"2026-07-01T04:00:00Z","v":35277,"vw":215.579398},{"c":213.64,"h":217.645,"l":211.4068,"n":609,"o":215.725,"t":"2026-07-02T04:00:00Z","v":23838,"vw":213.647337},{"c":217.47,"h":218.14,"l":216.05,"n":531,"o":216.23,"t":"2026-07-06T04:00:00Z","v":38766,"vw":217.824508},{"c":215.52,"h":216.6,"l":214.4084,"n":360,"o":214.6267,"t":"2026-07-07T04:00:00Z","v":8767,"vw":215.529697},{"c":214.09,"h":214.45,"l":211.42,"n":524,"o":213.565,"t":"2026-07-08T04:00:00Z","v":11377,"vw":213.253173},{"c":217.64,"h":217.8149,"l":215.6475,"n":244,"o":215.6475,"t":"2026-07-09T04:00:00Z","v":30432,"vw":216.711547},{"c":219.5705,"h":219.813,"l":217.6,"n":269,"o":217.6,"t":"2026-07-10T04:00:00Z","v":26334,"vw":219.495013},{"c":216.2338,"h":218.37,"l":215.965,"n":337,"o":218.33,"t":"2026-07-13T04:00:00Z","v":8731,"vw":216.900184},{"c":217.55,"h":218.205,"l":216,"n":548,"o":217.05,"t":"2026-07-14T04:00:00Z","v":24831,"vw":217.722798},{"c":219.2886,"h":219.83,"l":217.26,"n":457,"o":219.32,"t":"2026-07-15T04:00:00Z","v":19429,"vw":218.862637},{"c":216.92,"h":218.86,"l":215.75,"n":320,"o":218.55,"t":"2026-07-16T04:00:00Z","v":13126,"vw":217.168962},{"c":212.39,"h":214.85,"l":211.1372,"n":472,"o":211.56,"t":"2026-07-17T04:00:00Z","v":41892,"vw":212.212003},{"c":212.02,"h":215.13,"l":211.63,"n":308,"o":214.73,"t":"2026-07-20T04:00:00Z","v":52616,"vw":212.500039},{"c":215.49,"h":215.775,"l":213.7,"n":234,"o":214.345,"t":"2026-07-21T04:00:00Z","v":6828,"vw":215.369745},{"c":215.08,"h":216.42,"l":214.885,"n":212,"o":214.885,"t":"2026-07-22T04:00:00Z","v":4759,"vw":215.460682},{"c":209.41,"h":211.54,"l":208.3665,"n":450,"o":209.9,"t":"2026-07-23T04:00:00Z","v":18271,"vw":209.038882},{"c":209.64,"h":212.12,"l":209.245,"n":283,"o":209.805,"t":"2026-07-24T04:00:00Z","v":13831,"vw":210.594759},{"c":210.12,"h":213.71,"l":208.31,"n":435,"o":213.34,"t":"2026-07-27T04:00:00Z","v":14074,"vw":210.364076},{"c":210.97,"h":211.73,"l":208.56,"n":397,"o":209.56,"t":"2026-07-28T04:00:00Z","v":14509,"vw":210.922456},{"c":204.64,"h":211,"l":204.54,"n":457,"o":210.345,"t":"2026-07-29T04:00:00Z","v":13100,"vw":206.761092},{"c":210.96,"h":211.35,"l":207.37,"n":416,"o":207.72,"t":"2026-07-30T04:00:00Z","v":27994,"vw":210.684199},{"c":214.16,"h":215.32,"l":209.31,"n":571,"o":213.09,"t":"2026-07-31T04:00:00Z","v":33259,"vw":213.86605},{"c":220.52,"h":220.88,"l":215.76,"n":1119,"o":215.76,"t":"2026-08-03T04:00:00Z","v":64056,"vw":219.093263},{"c":228.19,"h":229.35,"l":221.99,"n":749,"o":221.99,"t":"2026-08-04T04:00:00Z","v":29230,"vw":226.12206},{"c":227.36,"h":231.1926,"l":227.36,"n":439,"o":231.08,"t":"2026-08-05T04:00:00Z","v":15963,"vw":229.075595},{"c":226.3,"h":228.2085,"l":226.0168,"n":346,"o":226.895,"t":"2026-08-06T04:00:00Z","v":25591,"vw":226.648352},{"c":229.0463,"h":229.31,"l":227.27,"n":338,"o":228.08,"t":"2026-08-07T04:00:00Z","v":10586,"vw":228.681899},{"c":229.07,"h":230.01,"l":228.54,"n":370,"o":228.81,"t":"2026-08-10T04:00:00Z","v":9444,"vw":228.794656},{"c":227.23,"h":229.34,"l":227.035,"n":561,"o":229.3391,"t":"2026-08-11T04:00:00Z","v":19013,"vw":227.497654},{"c":228.39,"h":229.79,"l":228.2624,"n":509,"o":229.79,"t":"2026-08-12T04:00:00Z","v":28892,"vw":228.791588},{"c":231.53,"h":232.39,"l":229.87,"n":323,"o":229.87,"t":"2026-08-13T04:00:00Z","v":18825,"vw":231.202226},{"c":230.5783,"h":232,"l":230.435,"n":280,"o":232,"t":"2026-08-14T04:00:00Z","v":5874,"vw":230.888518},{"c":228.61,"h":230.76,"l":228.61,"n":372,"o":230.64,"t":"2026-08-17T04:00:00Z","v":6215,"vw":229.419343},{"c":225.12,"h":226.215,"l":225.12,"n":371,"o":226,"t":"2026-08-18T04:00:00Z","v":11001,"vw":225.524673},{"c":226.19,"h":227.7899,"l":225.915,"n":297,"o":227.58,"t":"2026-08-19T04:00:00Z","v":9841,"vw":227.052356},{"c":222.76,"h":225.5,"l":222.315,"n":450,"o":224.55,"t":"2026-08-20T04:00:00Z","v":25201,"vw":223.608279},{"c":224.19,"h":225.175,"l":223.5527,"n":271,"o":223.5527,"t":"2026-08-21T04:00:00Z","v":4879,"vw":224.42637},{"c":222.98,"h":223.63,"l":222.2,"n":333,"o":223.55,"t":"2026-08-24T04:00:00Z","v":13939,"vw":223.144027},{"c":223.98,"h":224.54,"l":222.99,"n":258,"o":224.54,"t":"2026-08-25T04:00:00Z","v":5578,"vw":223.941503},{"c":224.15,"h":224.2572,"l":223.5,"n":220,"o":223.5,"t":"2026-08-26T04:00:00Z","v":5192,"vw":224.178716},{"c":226.88,"h":227.28,"l":225.4084,"n":246,"o":225.4084,"t":"2026-08-27T04:00:00Z","v":4650,"vw":226.357798},{"c":226.2579,"h":227.78,"l":225.91,"n":330,"o":227.23,"t":"2026-08-28T04:00:00Z","v":14591,"vw":227.37777},{"c":224.96,"h":225,"l":223.5,"n":406,"o":224.57,"t":"2026-08-31T04:00:00Z","v":24931,"vw":224.499716},{"c":221.41,"h":222.996,"l":220.57,"n":775,"o":221.34,"t":"2026-09-01T04:00:00Z","v":25122,"vw":221.444451},{"c":223.42,"h":224.052,"l":221.6811,"n":452,"o":222,"t":"2026-09-02T04:00:00Z","v":10602,"vw":223.031382},{"c":227.9,"h":228.5195,"l":225.48,"n":399,"o":226.05,"t":"2026-09-03T04:00:00Z","v":16647,"vw":226.587126},{"c":226.25,"h":227.61,"l":225.847,"n":305,"o":227.38,"t":"2026-09-04T04:00:00Z","v":5643,"vw":226.494957},{"c":224.05,"h":225.85,"l":223.495,"n":384,"o":225.85,"t":"2026-09-08T04:00:00Z","v":5909,"vw":224.347691},{"c":222,"h":223.22,"l":221.851,"n":301,"o":222.56,"t":"2026-09-09T04:00:00Z","v":7214,"vw":222.261248},{"c":219.12,"h":220,"l":218.35,"n":595,"o":219.45,"t":"2026-09-10T04:00:00Z","v":24935,"vw":219.329817},{"c":222.54,"h":223.77,"l":222.4448,"n":470,"o":223.24,"t":"2026-09-11T04:00:00Z","v":17955,"vw":223.392544},{"c":221,"h":221.76,"l":219.305,"n":402,"o":219.69,"t":"2026-09-14T04:00:00Z","v":14062,"vw":220.707462},{"c":218.49,"h":219.92,"l":218.25,"n":293,"o":219.92,"t":"2026-09-15T04:00:00Z","v":5278,"vw":218.503518},{"c":216.59,"h":220.66,"l":214.4261,"n":380,"o":219.81,"t":"2026-09-16T04:00:00Z","v":10452,"vw":216.547522},{"c":221.8,"h":221.8,"l":220.38,"n":290,"o":221.01,"t":"2026-09-17T04:00:00Z","v":8090,"vw":221.044233},{"c":222.1081,"h":222.18,"l":220.3628,"n":448,"o":221.97,"t":"2026-09-18T04:00:00Z","v":18159,"vw":220.741295},{"c":228.95,"h":229.61,"l":224.28,"n":702,"o":224.28,"t":"2026-09-21T04:00:00Z","v":11592,"vw":226.913595},{"c":228.8,"h":229.1392,"l":228.43,"n":916,"o":229,"t":"2026-09-22T04:00:00Z","v":10836,"vw":228.798933},{"c":225.44,"h":226.34,"l":224.52,"n":1102,"o":225.57,"t":"2026-09-23T04:00:00Z","v":13574,"vw":225.54407},{"c":225.1,"h":225.365,"l":222.45,"n":1322,"o":223.19,"t":"2026-09-24T04:00:00Z","v":31968,"vw":224.603722},{"c":227.29,"h":227.3294,"l":224.98,"n":641,"o":225.325,"t":"2026-09-25T04:00:00Z","v":11022,"vw":226.535866},{"c":223.49,"h":225.61,"l":222.8,"n":443,"o":225.56,"t":"2026-09-28T04:00:00Z","v":8454,"vw":224.106095},{"c":223.1,"h":223.5,"l":221.91,"n":315,"o":223.5,"t":"2026-09-29T04:00:00Z","v":5534,"vw":222.796452},{"c":221.61,"h":225.55,"l":221.61,"n":277,"o":224.24,"t":"2026-09-30T04:00:00Z","v":7691,"vw":224.129065},{"c":222.76,"h":223.2643,"l":219.86,"n":368,"o":222.89,"t":"2026-10-01T04:00:00Z","v":11155,"vw":221.198623},{"c":225.95,"h":227.18,"l":225.44,"n":364,"o":226.76,"t":"2026-10-02T04:00:00Z","v":13662,"vw":226.012631},{"c":228.99,"h":229.63,"l":226.335,"n":376,"o":226.425,"t":"2026-10-05T04:00:00Z","v":18263,"vw":228.787537},{"c":231.34,"h":232.6876,"l":231.24,"n":379,"o":231.805,"t":"2026-10-06T04:00:00Z","v":10479,"vw":231.741497},{"c":230.04,"h":230.5825,"l":228.1363,"n":336,"o":229.56,"t":"2026-10-07T04:00:00Z","v":15501,"vw":229.88723},{"c":228.1,"h":229.705,"l":226.21,"n":429,"o":228.89,"t":"2026-10-08T04:00:00Z","v":13539,"vw":228.242044},{"c":230.97,"h":231.345,"l":229.17,"n":477,"o":229.17,"t":"2026-10-09T04:00:00Z","v":43800,"vw":230.876357},{"c":230.65,"h":231.15,"l":230.25,"n":534,"o":231.15,"t":"2026-10-12T04:00:00Z","v":22331,"vw":230.477731},{"c":230.35,"h":230.45,"l":229.7,"n":234,"o":230.1,"t":"2026-10-13T04:00:00Z","v":5054,"vw":230.158079},{"c":225.33,"h":229.21,"l":223.7675,"n":631,"o":228.838,"t":"2026-10-14T04:00:00Z","v":31533,"vw":225.417614},{"c":226.28,"h":226.87,"l":223.3,"n":372,"o":223.55,"t":"2026-10-15T04:00:00Z","v":18241,"vw":225.982819},{"c":221.32,"h":227.19,"l":220.31,"n":479,"o":227.19,"t":"2026-10-16T04:00:00Z","v":16945,"vw":222.003419},{"c":223.39,"h":224.64,"l":223.39,"n":383,"o":224.4812,"t":"2026-10-19T04:00:00Z","v":17652,"vw":224.227488},{"c":225.16,"h":226.1699,"l":222.69,"n":292,"o":222.69,"t":"2026-10-20T04:00:00Z","v":6948,"vw":224.879879},{"c":227.31,"h":227.82,"l":224.61,"n":363,"o":225.73,"t":"2026-10-21T04:00:00Z","v":14277,"vw":226.277571},{"c":221.52,"h":223.56,"l":220.67,"n":467,"o":223.38,"t":"2026-10-22T04:00:00Z","v":16649,"vw":221.938244}],"volatilityBars":[{"c":228.89,"h":229.02,"l":228.89,"n":26,"o":229,"t":"2026-09-22T13:45:00Z","v":1090,"vw":228.929023},{"c":228.82,"h":228.82,"l":228.82,"n":16,"o":228.82,"t":"2026-09-22T14:00:00Z","v":773,"vw":228.82},{"c":228.72,"h":228.72,"l":228.72,"n":1,"o":228.72,"t":"2026-09-22T14:15:00Z","v":217,"vw":228.72},{"c":228.72,"h":228.72,"l":228.72,"n":1,"o":228.72,"t":"2026-09-22T14:30:00Z","v":230,"vw":228.72},{"c":228.43,"h":228.43,"l":228.43,"n":2,"o":228.43,"t":"2026-09-22T16:00:00Z","v":112,"vw":228.43},{"c":228.44,"h":228.44,"l":228.44,"n":2,"o":228.44,"t":"2026-09-22T17:30:00Z","v":182,"vw":228.44},{"c":228.67,"h":228.75,"l":228.67,"n":6,"o":228.75,"t":"2026-09-22T18:00:00Z","v":452,"vw":228.731693},{"c":229.1392,"h":229.1392,"l":229.1392,"n":11,"o":229.1392,"t":"2026-09-22T18:15:00Z","v":155,"vw":229.1392},{"c":228.955,"h":229.01,"l":228.955,"n":5,"o":229.01,"t":"2026-09-22T18:45:00Z","v":253,"vw":228.9825},{"c":228.8,"h":228.8,"l":228.8,"n":5,"o":228.8,"t":"2026-09-22T20:00:00Z","v":1515,"vw":228.8},{"c":227.98,"h":227.98,"l":227.98,"n":1,"o":227.98,"t":"2026-09-23T11:30:00Z","v":100,"vw":227.98},{"c":225.57,"h":225.57,"l":225.57,"n":8,"o":225.57,"t":"2026-09-23T14:15:00Z","v":671,"vw":225.57},{"c":226.34,"h":226.34,"l":226.24,"n":12,"o":226.24,"t":"2026-09-23T14:30:00Z","v":344,"vw":226.29},{"c":226.01,"h":226.01,"l":225.955,"n":15,"o":225.955,"t":"2026-09-23T14:45:00Z","v":869,"vw":225.975258},{"c":225.505,"h":225.505,"l":225.505,"n":3,"o":225.505,"t":"2026-09-23T16:00:00Z","v":112,"vw":225.505},{"c":225.42,"h":225.6,"l":225.414,"n":11,"o":225.6,"t":"2026-09-23T16:15:00Z","v":1601,"vw":225.554946},{"c":224.8201,"h":225.15,"l":224.8201,"n":11,"o":225.15,"t":"2026-09-23T19:30:00Z","v":283,"vw":224.964161},{"c":225.02,"h":225.02,"l":224.52,"n":24,"o":224.52,"t":"2026-09-23T19:45:00Z","v":536,"vw":224.830056},{"c":225.44,"h":225.44,"l":225.44,"n":5,"o":225.44,"t":"2026-09-23T20:00:00Z","v":213,"vw":225.44},{"c":223.2785,"h":223.2785,"l":222.9,"n":49,"o":223.19,"t":"2026-09-24T13:30:00Z","v":1446,"vw":223.17231},{"c":223.479,"h":223.5633,"l":223.405,"n":9,"o":223.5,"t":"2026-09-24T13:45:00Z","v":1489,"vw":223.473043},{"c":222.45,"h":222.9869,"l":222.45,"n":8,"o":222.9869,"t":"2026-09-24T15:00:00Z","v":238,"vw":222.71845},{"c":223.115,"h":223.115,"l":223.115,"n":1,"o":223.115,"t":"2026-09-24T15:15:00Z","v":500,"vw":223.115},{"c":223.05,"h":223.05,"l":223.05,"n":2,"o":223.05,"t":"2026-09-24T15:45:00Z","v":301,"vw":223.05},{"c":222.7101,"h":223.0154,"l":222.7101,"n":6,"o":223.0154,"t":"2026-09-24T16:00:00Z","v":782,"vw":222.848453},{"c":225.215,"h":225.215,"l":224,"n":38,"o":224,"t":"2026-09-24T16:15:00Z","v":977,"vw":224.690428},{"c":224.39,"h":224.39,"l":224.39,"n":7,"o":224.39,"t":"2026-09-24T16:30:00Z","v":159,"vw":224.39},{"c":225.365,"h":225.365,"l":225.365,"n":3,"o":225.365,"t":"2026-09-24T16:45:00Z","v":206,"vw":225.365},{"c":224.62,"h":224.89,"l":224.62,"n":28,"o":224.89,"t":"2026-09-24T17:30:00Z","v":323,"vw":224.755},{"c":224.74,"h":224.74,"l":224.74,"n":2,"o":224.74,"t":"2026-09-24T17:45:00Z","v":330,"vw":224.74},{"c":224.87,"h":224.89,"l":224.86,"n":30,"o":224.87,"t":"2026-09-24T18:15:00Z","v":11183,"vw":224.878797},{"c":225.285,"h":225.285,"l":225.015,"n":5,"o":225.015,"t":"2026-09-24T18:45:00Z","v":1450,"vw":225.201981},{"c":225.03,"h":225.04,"l":224.97,"n":12,"o":225.04,"t":"2026-09-24T19:45:00Z","v":935,"vw":225.021169},{"c":224.91,"h":225.1,"l":224.91,"n":4,"o":225.1,"t":"2026-09-24T20:00:00Z","v":2737,"vw":225.093053},{"c":226.06,"h":226.06,"l":225.325,"n":34,"o":225.325,"t":"2026-09-25T13:30:00Z","v":1960,"vw":225.483171},{"c":226.28,"h":226.28,"l":226.28,"n":2,"o":226.28,"t":"2026-09-25T13:45:00Z","v":106,"vw":226.28},{"c":224.98,"h":224.98,"l":224.98,"n":4,"o":224.98,"t":"2026-09-25T14:15:00Z","v":229,"vw":224.98},{"c":225.91,"h":225.92,"l":225.91,"n":4,"o":225.92,"t":"2026-09-25T15:30:00Z","v":202,"vw":225.915},{"c":227.3294,"h":227.3294,"l":226.26,"n":3,"o":226.26,"t":"2026-09-25T16:00:00Z","v":251,"vw":226.703734},{"c":227.29,"h":227.29,"l":227.24,"n":18,"o":227.29,"t":"2026-09-25T16:30:00Z","v":1707,"vw":227.275},{"c":226.89,"h":226.89,"l":226.89,"n":4,"o":226.89,"t":"2026-09-25T17:45:00Z","v":205,"vw":226.89},{"c":226.84,"h":226.84,"l":226.84,"n":3,"o":226.84,"t":"2026-09-25T18:15:00Z","v":318,"vw":226.84},{"c":226.95,"h":226.95,"l":226.95,"n":2,"o":226.95,"t":"2026-09-25T18:30:00Z","v":103,"vw":226.95},{"c":226.4615,"h":226.4615,"l":226.4615,"n":4,"o":226.4615,"t":"2026-09-25T19:15:00Z","v":1022,"vw":226.4615},{"c":226.8599,"h":226.8599,"l":226.8599,"n":1,"o":226.8599,"t":"2026-09-25T19:30:00Z","v":100,"vw":226.8599},{"c":227.09,"h":227.18,"l":227.09,"n":8,"o":227.18,"t":"2026-09-25T19:45:00Z","v":517,"vw":227.114862},{"c":227.29,"h":227.29,"l":227.29,"n":4,"o":227.29,"t":"2026-09-25T20:00:00Z","v":1018,"vw":227.29},{"c":225.56,"h":225.56,"l":225.56,"n":37,"o":225.56,"t":"2026-09-28T13:30:00Z","v":507,"vw":225.56},{"c":225.045,"h":225.045,"l":225.045,"n":1,"o":225.045,"t":"2026-09-28T14:00:00Z","v":250,"vw":225.045},{"c":224.68,"h":224.68,"l":224.675,"n":8,"o":224.675,"t":"2026-09-28T14:15:00Z","v":523,"vw":224.676139},{"c":223.78,"h":223.78,"l":223.63,"n":7,"o":223.63,"t":"2026-09-28T14:30:00Z","v":714,"vw":223.755},{"c":222.8,"h":223,"l":222.8,"n":9,"o":223,"t":"2026-09-28T14:45:00Z","v":1008,"vw":222.843248},{"c":223.3,"h":223.3,"l":223.3,"n":1,"o":223.3,"t":"2026-09-28T15:30:00Z","v":894,"vw":223.3},{"c":225.61,"h":225.61,"l":225.35,"n":7,"o":225.36,"t":"2026-09-28T16:15:00Z","v":726,"vw":225.39871},{"c":224.98,"h":225.0074,"l":224.97,"n":4,"o":225.0074,"t":"2026-09-28T16:30:00Z","v":482,"vw":224.984522},{"c":224.51,"h":224.51,"l":224.51,"n":2,"o":224.51,"t":"2026-09-28T17:00:00Z","v":101,"vw":224.51},{"c":225.05,"h":225.05,"l":225.05,"n":2,"o":225.05,"t":"2026-09-28T17:15:00Z","v":203,"vw":225.05},{"c":224.4,"h":224.4,"l":224.4,"n":1,"o":224.4,"t":"2026-09-28T18:30:00Z","v":126,"vw":224.4},{"c":223.34,"h":223.415,"l":223.34,"n":4,"o":223.415,"t":"2026-09-28T19:30:00Z","v":350,"vw":223.373333},{"c":223.49,"h":223.49,"l":223.49,"n":4,"o":223.49,"t":"2026-09-28T20:00:00Z","v":334,"vw":223.49},{"c":223.91,"h":223.91,"l":223.91,"n":1,"o":223.91,"t":"2026-09-28T22:30:00Z","v":125,"vw":223.91},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-09-29T11:45:00Z","v":125,"vw":225},{"c":223.4201,"h":223.5,"l":223.4201,"n":3,"o":223.5,"t":"2026-09-29T13:30:00Z","v":278,"vw":223.458662},{"c":223.43,"h":223.43,"l":223.35,"n":2,"o":223.35,"t":"2026-09-29T13:45:00Z","v":200,"vw":223.39},{"c":223.45,"h":223.45,"l":223.25,"n":7,"o":223.25,"t":"2026-09-29T14:00:00Z","v":267,"vw":223.329365},{"c":222.6401,"h":222.6401,"l":222.6401,"n":1,"o":222.6401,"t":"2026-09-29T15:00:00Z","v":100,"vw":222.6401},{"c":222.1,"h":222.1,"l":222.1,"n":5,"o":222.1,"t":"2026-09-29T16:00:00Z","v":306,"vw":222.1},{"c":221.99,"h":221.99,"l":221.99,"n":1,"o":221.99,"t":"2026-09-29T17:00:00Z","v":100,"vw":221.99},{"c":221.91,"h":221.91,"l":221.91,"n":2,"o":221.91,"t":"2026-09-29T17:45:00Z","v":300,"vw":221.91},{"c":222,"h":222,"l":222,"n":6,"o":222,"t":"2026-09-29T18:00:00Z","v":306,"vw":222},{"c":222.67,"h":222.67,"l":222.67,"n":1,"o":222.67,"t":"2026-09-29T18:15:00Z","v":100,"vw":222.67},{"c":222.93,"h":222.93,"l":222.93,"n":1,"o":222.93,"t":"2026-09-29T19:15:00Z","v":100,"vw":222.93},{"c":222.8,"h":222.95,"l":222.8,"n":8,"o":222.8322,"t":"2026-09-29T19:45:00Z","v":612,"vw":222.838722},{"c":223.1,"h":223.1,"l":223.1,"n":3,"o":223.1,"t":"2026-09-29T20:00:00Z","v":810,"vw":223.1},{"c":224.24,"h":224.24,"l":224.24,"n":4,"o":224.24,"t":"2026-09-30T13:30:00Z","v":211,"vw":224.24},{"c":224.82,"h":224.82,"l":224.82,"n":3,"o":224.82,"t":"2026-09-30T14:30:00Z","v":198,"vw":224.82},{"c":225.55,"h":225.55,"l":225.55,"n":1,"o":225.55,"t":"2026-09-30T16:00:00Z","v":100,"vw":225.55},{"c":224.99,"h":225.02,"l":224.905,"n":16,"o":224.905,"t":"2026-09-30T16:30:00Z","v":1632,"vw":224.993957},{"c":225.06,"h":225.06,"l":225.06,"n":1,"o":225.06,"t":"2026-09-30T16:45:00Z","v":100,"vw":225.06},{"c":224.79,"h":224.79,"l":224.72,"n":8,"o":224.72,"t":"2026-09-30T17:30:00Z","v":977,"vw":224.761847},{"c":224.78,"h":224.78,"l":224.78,"n":1,"o":224.78,"t":"2026-09-30T17:45:00Z","v":100,"vw":224.78},{"c":224.2526,"h":224.2526,"l":224.035,"n":2,"o":224.035,"t":"2026-09-30T18:45:00Z","v":1318,"vw":224.178636},{"c":222.005,"h":222.6353,"l":222.005,"n":14,"o":222.5,"t":"2026-09-30T19:45:00Z","v":983,"vw":222.456531},{"c":221.61,"h":221.61,"l":221.61,"n":4,"o":221.61,"t":"2026-09-30T20:00:00Z","v":478,"vw":221.61},{"c":223.1871,"h":223.2643,"l":222.89,"n":19,"o":222.89,"t":"2026-10-01T13:30:00Z","v":1032,"vw":223.198526},{"c":222.13,"h":222.13,"l":222.13,"n":17,"o":222.13,"t":"2026-10-01T13:45:00Z","v":226,"vw":222.13},{"c":220.9,"h":220.9,"l":220.35,"n":13,"o":220.49,"t":"2026-10-01T14:00:00Z","v":1004,"vw":220.460671},{"c":220.855,"h":220.885,"l":220.855,"n":3,"o":220.885,"t":"2026-10-01T14:15:00Z","v":270,"vw":220.871667},{"c":219.86,"h":220,"l":219.86,"n":17,"o":220,"t":"2026-10-01T15:00:00Z","v":2350,"vw":219.974663},{"c":220.68,"h":220.91,"l":220.68,"n":13,"o":220.87,"t":"2026-10-01T15:15:00Z","v":1136,"vw":220.808355},{"c":220.53,"h":220.53,"l":220.53,"n":3,"o":220.53,"t":"2026-10-01T15:45:00Z","v":286,"vw":220.53},{"c":220.97,"h":220.97,"l":220.96,"n":3,"o":220.96,"t":"2026-10-01T16:00:00Z","v":601,"vw":220.968333},{"c":221.3536,"h":221.3536,"l":221.3536,"n":2,"o":221.3536,"t":"2026-10-01T16:30:00Z","v":134,"vw":221.3536},{"c":221.29,"h":221.29,"l":221.29,"n":3,"o":221.29,"t":"2026-10-01T16:45:00Z","v":205,"vw":221.29},{"c":221.38,"h":221.38,"l":221.295,"n":2,"o":221.295,"t":"2026-10-01T17:00:00Z","v":212,"vw":221.339906},{"c":221.4947,"h":221.4947,"l":221.4947,"n":3,"o":221.4947,"t":"2026-10-01T17:15:00Z","v":176,"vw":221.4947},{"c":222.93,"h":222.93,"l":222.56,"n":22,"o":222.56,"t":"2026-10-01T17:30:00Z","v":828,"vw":222.696849},{"c":222.75,"h":222.75,"l":222.75,"n":21,"o":222.75,"t":"2026-10-01T17:45:00Z","v":206,"vw":222.75},{"c":222.47,"h":222.47,"l":222.47,"n":1,"o":222.47,"t":"2026-10-01T18:00:00Z","v":100,"vw":222.47},{"c":222.24,"h":222.24,"l":222.24,"n":1,"o":222.24,"t":"2026-10-01T18:15:00Z","v":100,"vw":222.24},{"c":222.65,"h":223.16,"l":222.6403,"n":5,"o":223.16,"t":"2026-10-01T19:45:00Z","v":358,"vw":222.808828},{"c":222.76,"h":222.76,"l":222.76,"n":3,"o":222.76,"t":"2026-10-01T20:00:00Z","v":215,"vw":222.76},{"c":226.375,"h":226.76,"l":226.375,"n":30,"o":226.76,"t":"2026-10-02T13:30:00Z","v":344,"vw":226.57824},{"c":225.91,"h":227.12,"l":225.91,"n":13,"o":227.12,"t":"2026-10-02T13:45:00Z","v":923,"vw":226.825077},{"c":226.825,"h":226.825,"l":226.75,"n":9,"o":226.75,"t":"2026-10-02T14:00:00Z","v":510,"vw":226.775},{"c":227.18,"h":227.18,"l":227.18,"n":1,"o":227.18,"t":"2026-10-02T14:15:00Z","v":142,"vw":227.18},{"c":226.975,"h":227.18,"l":226.975,"n":3,"o":227.18,"t":"2026-10-02T14:30:00Z","v":471,"vw":227.020455},{"c":226.8287,"h":226.8287,"l":226.8287,"n":2,"o":226.8287,"t":"2026-10-02T14:45:00Z","v":515,"vw":226.8287},{"c":226.73,"h":226.73,"l":226.73,"n":1,"o":226.73,"t":"2026-10-02T15:00:00Z","v":200,"vw":226.73},{"c":225.44,"h":225.44,"l":225.44,"n":3,"o":225.44,"t":"2026-10-02T15:30:00Z","v":105,"vw":225.44},{"c":226.01,"h":226.01,"l":226.01,"n":4,"o":226.01,"t":"2026-10-02T17:00:00Z","v":1010,"vw":226.01},{"c":225.68,"h":225.83,"l":225.68,"n":5,"o":225.83,"t":"2026-10-02T17:15:00Z","v":392,"vw":225.744286},{"c":225.51,"h":225.7,"l":225.51,"n":5,"o":225.7,"t":"2026-10-02T18:45:00Z","v":567,"vw":225.564286},{"c":225.69,"h":225.75,"l":225.67,"n":14,"o":225.67,"t":"2026-10-02T19:00:00Z","v":5288,"vw":225.697307},{"c":225.74,"h":225.8701,"l":225.74,"n":6,"o":225.8701,"t":"2026-10-02T19:45:00Z","v":344,"vw":225.790127},{"c":225.95,"h":225.95,"l":225.95,"n":5,"o":225.95,"t":"2026-10-02T20:00:00Z","v":305,"vw":225.95},{"c":226.335,"h":226.425,"l":226.335,"n":8,"o":226.425,"t":"2026-10-05T13:45:00Z","v":279,"vw":226.371},{"c":228,"h":228,"l":228,"n":5,"o":228,"t":"2026-10-05T15:30:00Z","v":1077,"vw":228},{"c":227.87,"h":227.87,"l":227.86,"n":8,"o":227.86,"t":"2026-10-05T16:00:00Z","v":1127,"vw":227.867273},{"c":228.625,"h":228.625,"l":228.18,"n":4,"o":228.18,"t":"2026-10-05T16:30:00Z","v":585,"vw":228.380394},{"c":228.35,"h":228.35,"l":228.35,"n":1,"o":228.35,"t":"2026-10-05T17:00:00Z","v":1036,"vw":228.35},{"c":228.88,"h":228.88,"l":228.88,"n":8,"o":228.88,"t":"2026-10-05T17:45:00Z","v":1000,"vw":228.88},{"c":228.69,"h":228.94,"l":228.69,"n":5,"o":228.94,"t":"2026-10-05T18:00:00Z","v":270,"vw":228.809048},{"c":229.19,"h":229.19,"l":229.19,"n":2,"o":229.19,"t":"2026-10-05T18:15:00Z","v":725,"vw":229.19},{"c":229.365,"h":229.365,"l":229.365,"n":1,"o":229.365,"t":"2026-10-05T19:00:00Z","v":344,"vw":229.365},{"c":229.63,"h":229.63,"l":229.63,"n":1,"o":229.63,"t":"2026-10-05T19:15:00Z","v":396,"vw":229.63},{"c":229.05,"h":229.06,"l":229.05,"n":4,"o":229.06,"t":"2026-10-05T19:45:00Z","v":6649,"vw":229.056623},{"c":228.99,"h":228.99,"l":228.99,"n":4,"o":228.99,"t":"2026-10-05T20:00:00Z","v":2137,"vw":228.99},{"c":231.855,"h":231.855,"l":231.805,"n":6,"o":231.805,"t":"2026-10-06T14:00:00Z","v":860,"vw":231.849005},{"c":231.955,"h":231.955,"l":231.955,"n":2,"o":231.955,"t":"2026-10-06T14:15:00Z","v":104,"vw":231.955},{"c":232.25,"h":232.25,"l":232.25,"n":1,"o":232.25,"t":"2026-10-06T15:00:00Z","v":169,"vw":232.25},{"c":232.665,"h":232.6876,"l":232.66,"n":6,"o":232.66,"t":"2026-10-06T15:15:00Z","v":331,"vw":232.671913},{"c":232.6399,"h":232.6399,"l":232.6399,"n":1,"o":232.6399,"t":"2026-10-06T15:45:00Z","v":100,"vw":232.6399},{"c":232.3306,"h":232.3306,"l":232.295,"n":2,"o":232.295,"t":"2026-10-06T16:15:00Z","v":580,"vw":232.304207},{"c":231.9762,"h":231.9762,"l":231.9762,"n":5,"o":231.9762,"t":"2026-10-06T16:30:00Z","v":328,"vw":231.9762},{"c":231.8516,"h":231.8919,"l":231.8516,"n":4,"o":231.8919,"t":"2026-10-06T17:00:00Z","v":567,"vw":231.874639},{"c":231.669,"h":231.669,"l":231.669,"n":1,"o":231.669,"t":"2026-10-06T17:30:00Z","v":657,"vw":231.669},{"c":231.93,"h":231.93,"l":231.93,"n":2,"o":231.93,"t":"2026-10-06T17:45:00Z","v":190,"vw":231.93},{"c":231.9093,"h":232.0583,"l":231.9093,"n":3,"o":232.0583,"t":"2026-10-06T18:00:00Z","v":201,"vw":231.9838},{"c":231.8201,"h":231.8201,"l":231.8201,"n":1,"o":231.8201,"t":"2026-10-06T18:45:00Z","v":200,"vw":231.8201},{"c":231.9242,"h":231.9242,"l":231.9242,"n":2,"o":231.9242,"t":"2026-10-06T19:00:00Z","v":104,"vw":231.9242},{"c":231.765,"h":231.765,"l":231.765,"n":2,"o":231.765,"t":"2026-10-06T19:15:00Z","v":108,"vw":231.765},{"c":231.3471,"h":231.59,"l":231.24,"n":11,"o":231.59,"t":"2026-10-06T19:45:00Z","v":2751,"vw":231.357478},{"c":231.34,"h":231.34,"l":231.34,"n":5,"o":231.34,"t":"2026-10-06T20:00:00Z","v":201,"vw":231.34},{"c":228.77,"h":229.56,"l":228.77,"n":30,"o":229.56,"t":"2026-10-07T13:30:00Z","v":1259,"vw":229.01788},{"c":228.68,"h":228.68,"l":228.68,"n":2,"o":228.68,"t":"2026-10-07T13:45:00Z","v":187,"vw":228.68},{"c":228.1363,"h":228.17,"l":228.1363,"n":10,"o":228.17,"t":"2026-10-07T14:45:00Z","v":701,"vw":228.155988},{"c":229.4866,"h":229.4866,"l":229.4866,"n":1,"o":229.4866,"t":"2026-10-07T15:30:00Z","v":362,"vw":229.4866},{"c":229.57,"h":229.57,"l":229.57,"n":7,"o":229.57,"t":"2026-10-07T16:00:00Z","v":666,"vw":229.57},{"c":229.83,"h":229.98,"l":229.83,"n":6,"o":229.98,"t":"2026-10-07T16:30:00Z","v":1462,"vw":229.95931},{"c":229.67,"h":229.93,"l":229.67,"n":14,"o":229.93,"t":"2026-10-07T16:45:00Z","v":1790,"vw":229.784262},{"c":230.36,"h":230.36,"l":230.227,"n":3,"o":230.325,"t":"2026-10-07T17:30:00Z","v":1870,"vw":230.281465},{"c":230.5825,"h":230.5825,"l":230.5825,"n":5,"o":230.5825,"t":"2026-10-07T19:00:00Z","v":151,"vw":230.5825},{"c":230.11,"h":230.11,"l":230.11,"n":2,"o":230.11,"t":"2026-10-07T19:15:00Z","v":174,"vw":230.11},{"c":230.11,"h":230.2729,"l":230.11,"n":8,"o":230.14,"t":"2026-10-07T19:45:00Z","v":4931,"vw":230.1415},{"c":230.04,"h":230.04,"l":230.04,"n":5,"o":230.04,"t":"2026-10-07T20:00:00Z","v":138,"vw":230.04},{"c":229.52,"h":229.52,"l":229.52,"n":2,"o":229.52,"t":"2026-10-08T08:00:00Z","v":894,"vw":229.52},{"c":228.89,"h":228.89,"l":228.89,"n":17,"o":228.89,"t":"2026-10-08T13:30:00Z","v":160,"vw":228.89},{"c":229.0025,"h":229.0025,"l":229.0025,"n":3,"o":229.0025,"t":"2026-10-08T13:45:00Z","v":322,"vw":229.0025},{"c":229.705,"h":229.705,"l":229.705,"n":1,"o":229.705,"t":"2026-10-08T14:15:00Z","v":100,"vw":229.705},{"c":229.64,"h":229.64,"l":229.64,"n":1,"o":229.64,"t":"2026-10-08T14:30:00Z","v":113,"vw":229.64},{"c":228.58,"h":228.58,"l":228.57,"n":4,"o":228.57,"t":"2026-10-08T16:00:00Z","v":524,"vw":228.577934},{"c":229.18,"h":229.4,"l":228.79,"n":16,"o":228.79,"t":"2026-10-08T16:15:00Z","v":1348,"vw":228.990315},{"c":228.765,"h":228.765,"l":228.765,"n":1,"o":228.765,"t":"2026-10-08T16:30:00Z","v":210,"vw":228.765},{"c":227.7903,"h":227.7903,"l":227.7903,"n":2,"o":227.7903,"t":"2026-10-08T16:45:00Z","v":141,"vw":227.7903},{"c":226.29,"h":227.82,"l":226.21,"n":12,"o":227.82,"t":"2026-10-08T17:15:00Z","v":941,"vw":226.479107},{"c":227.65,"h":227.65,"l":227.65,"n":3,"o":227.65,"t":"2026-10-08T18:15:00Z","v":145,"vw":227.65},{"c":227.73,"h":227.73,"l":227.73,"n":2,"o":227.73,"t":"2026-10-08T19:15:00Z","v":125,"vw":227.73},{"c":227.97,"h":227.97,"l":227.97,"n":1,"o":227.97,"t":"2026-10-08T19:45:00Z","v":135,"vw":227.97},{"c":228.1,"h":228.1,"l":228.1,"n":4,"o":228.1,"t":"2026-10-08T20:00:00Z","v":318,"vw":228.1},{"c":228.11,"h":228.11,"l":228.11,"n":32,"o":228.11,"t":"2026-10-08T21:45:00Z","v":6188,"vw":228.11},{"c":229.17,"h":229.17,"l":229.17,"n":4,"o":229.17,"t":"2026-10-09T13:30:00Z","v":304,"vw":229.17},{"c":230.16,"h":230.16,"l":230.16,"n":4,"o":230.16,"t":"2026-10-09T15:00:00Z","v":627,"vw":230.16},{"c":230.39,"h":230.39,"l":230.39,"n":2,"o":230.39,"t":"2026-10-09T15:15:00Z","v":101,"vw":230.39},{"c":230.505,"h":230.505,"l":230.505,"n":3,"o":230.505,"t":"2026-10-09T16:30:00Z","v":747,"vw":230.505},{"c":230.8,"h":230.8,"l":230.8,"n":1,"o":230.8,"t":"2026-10-09T16:45:00Z","v":1100,"vw":230.8},{"c":230.63,"h":230.63,"l":230.63,"n":1,"o":230.63,"t":"2026-10-09T17:30:00Z","v":100,"vw":230.63},{"c":230.675,"h":230.79,"l":230.675,"n":8,"o":230.7,"t":"2026-10-09T17:45:00Z","v":1745,"vw":230.71798},{"c":230.7,"h":230.7,"l":230.7,"n":3,"o":230.7,"t":"2026-10-09T18:00:00Z","v":206,"vw":230.7},{"c":231.03,"h":231.345,"l":231.03,"n":9,"o":231.345,"t":"2026-10-09T18:45:00Z","v":1413,"vw":231.114356},{"c":231.04,"h":231.08,"l":231.04,"n":5,"o":231.08,"t":"2026-10-09T19:30:00Z","v":628,"vw":231.046667},{"c":230.84,"h":230.93,"l":230.75,"n":205,"o":230.93,"t":"2026-10-09T19:45:00Z","v":34459,"vw":230.90295},{"c":230.97,"h":230.97,"l":230.97,"n":5,"o":230.97,"t":"2026-10-09T20:00:00Z","v":728,"vw":230.97},{"c":231.15,"h":231.15,"l":231.15,"n":19,"o":231.15,"t":"2026-10-12T13:30:00Z","v":902,"vw":231.15},{"c":230.97,"h":231.04,"l":230.97,"n":4,"o":231.04,"t":"2026-10-12T13:45:00Z","v":311,"vw":230.999474},{"c":230.3528,"h":230.9313,"l":230.25,"n":11,"o":230.9313,"t":"2026-10-12T14:00:00Z","v":1242,"vw":230.433173},{"c":230.335,"h":230.335,"l":230.335,"n":1,"o":230.335,"t":"2026-10-12T17:15:00Z","v":200,"vw":230.335},{"c":230.2867,"h":230.2867,"l":230.2867,"n":3,"o":230.2867,"t":"2026-10-12T17:30:00Z","v":358,"vw":230.2867},{"c":230.3608,"h":230.4,"l":230.3608,"n":5,"o":230.4,"t":"2026-10-12T19:30:00Z","v":834,"vw":230.374386},{"c":230.485,"h":230.56,"l":230.3101,"n":262,"o":230.3865,"t":"2026-10-12T19:45:00Z","v":14368,"vw":230.402931},{"c":230.65,"h":230.65,"l":230.65,"n":3,"o":230.65,"t":"2026-10-12T20:00:00Z","v":2366,"vw":230.65},{"c":230.1,"h":230.1,"l":230.1,"n":4,"o":230.1,"t":"2026-10-13T14:15:00Z","v":120,"vw":230.1},{"c":230.2,"h":230.24,"l":230.08,"n":6,"o":230.24,"t":"2026-10-13T14:30:00Z","v":928,"vw":230.186378},{"c":230.04,"h":230.04,"l":230.02,"n":3,"o":230.02,"t":"2026-10-13T16:15:00Z","v":243,"vw":230.028264},{"c":230.05,"h":230.05,"l":230.04,"n":5,"o":230.04,"t":"2026-10-13T17:00:00Z","v":505,"vw":230.047963},{"c":230.17,"h":230.17,"l":230.17,"n":2,"o":230.17,"t":"2026-10-13T17:30:00Z","v":820,"vw":230.17},{"c":229.7,"h":230.04,"l":229.7,"n":6,"o":230.04,"t":"2026-10-13T17:45:00Z","v":326,"vw":229.809057},{"c":230.45,"h":230.45,"l":230.45,"n":3,"o":230.45,"t":"2026-10-13T18:00:00Z","v":241,"vw":230.45},{"c":230.29,"h":230.29,"l":230.29,"n":7,"o":230.29,"t":"2026-10-13T18:15:00Z","v":265,"vw":230.29},{"c":230.35,"h":230.35,"l":230.35,"n":4,"o":230.35,"t":"2026-10-13T20:00:00Z","v":442,"vw":230.35},{"c":228.36,"h":228.36,"l":228.36,"n":1,"o":228.36,"t":"2026-10-14T12:30:00Z","v":894,"vw":228.36},{"c":228.838,"h":228.838,"l":228.838,"n":2,"o":228.838,"t":"2026-10-14T13:30:00Z","v":176,"vw":228.838},{"c":228.06,"h":229.21,"l":228.06,"n":15,"o":229.19,"t":"2026-10-14T13:45:00Z","v":1012,"vw":229.06375},{"c":227.7,"h":227.74,"l":227.7,"n":21,"o":227.74,"t":"2026-10-14T14:00:00Z","v":2415,"vw":227.707662},{"c":226.91,"h":227.21,"l":226.91,"n":6,"o":227.21,"t":"2026-10-14T14:45:00Z","v":350,"vw":227.050964},{"c":226,"h":226.55,"l":226,"n":5,"o":226.55,"t":"2026-10-14T15:30:00Z","v":623,"vw":226.091667},{"c":226.2,"h":226.2,"l":226.14,"n":2,"o":226.14,"t":"2026-10-14T15:45:00Z","v":230,"vw":226.166087},{"c":225.37,"h":226.012,"l":225.37,"n":11,"o":226.012,"t":"2026-10-14T16:00:00Z","v":452,"vw":225.744},{"c":225.19,"h":225.19,"l":225.19,"n":3,"o":225.19,"t":"2026-10-14T16:30:00Z","v":267,"vw":225.19},{"c":225.47,"h":225.69,"l":225.47,"n":3,"o":225.69,"t":"2026-10-14T17:00:00Z","v":225,"vw":225.58},{"c":224.585,"h":224.585,"l":224.585,"n":3,"o":224.585,"t":"2026-10-14T17:45:00Z","v":223,"vw":224.585},{"c":223.7931,"h":223.7931,"l":223.7675,"n":13,"o":223.7675,"t":"2026-10-14T18:00:00Z","v":591,"vw":223.77774},{"c":224.47,"h":224.47,"l":224.332,"n":3,"o":224.332,"t":"2026-10-14T18:30:00Z","v":1134,"vw":224.39899},{"c":224.4192,"h":224.4192,"l":224.4192,"n":1,"o":224.4192,"t":"2026-10-14T18:45:00Z","v":223,"vw":224.4192},{"c":224.4292,"h":224.4292,"l":224,"n":13,"o":224,"t":"2026-10-14T19:00:00Z","v":646,"vw":224.320058},{"c":224.98,"h":225.0482,"l":224.8,"n":98,"o":224.94,"t":"2026-10-14T19:15:00Z","v":6098,"vw":224.88395},{"c":225.12,"h":225.365,"l":224.67,"n":52,"o":225.365,"t":"2026-10-14T19:30:00Z","v":9843,"vw":224.986743},{"c":225,"h":225.17,"l":224.83,"n":22,"o":224.83,"t":"2026-10-14T19:45:00Z","v":1897,"vw":224.987375},{"c":225.39,"h":225.39,"l":225.33,"n":17,"o":225.33,"t":"2026-10-14T20:00:00Z","v":1118,"vw":225.335629},{"c":223.88,"h":223.88,"l":223.88,"n":1,"o":223.88,"t":"2026-10-14T23:45:00Z","v":100,"vw":223.88},{"c":223.54,"h":223.54,"l":223.54,"n":1,"o":223.54,"t":"2026-10-15T11:15:00Z","v":110,"vw":223.54},{"c":223.3,"h":223.55,"l":223.3,"n":18,"o":223.55,"t":"2026-10-15T13:30:00Z","v":395,"vw":223.401171},{"c":223.42,"h":223.42,"l":223.42,"n":12,"o":223.42,"t":"2026-10-15T13:45:00Z","v":538,"vw":223.42},{"c":224.11,"h":224.11,"l":224.11,"n":3,"o":224.11,"t":"2026-10-15T14:00:00Z","v":311,"vw":224.11},{"c":225.1699,"h":225.1699,"l":225.1,"n":2,"o":225.1,"t":"2026-10-15T14:45:00Z","v":200,"vw":225.13495},{"c":225.49,"h":225.49,"l":225.49,"n":4,"o":225.49,"t":"2026-10-15T15:30:00Z","v":1083,"vw":225.49},{"c":225.6424,"h":225.6424,"l":225.6424,"n":4,"o":225.6424,"t":"2026-10-15T15:45:00Z","v":368,"vw":225.6424},{"c":225.6,"h":226,"l":225.6,"n":4,"o":226,"t":"2026-10-15T16:00:00Z","v":401,"vw":225.7025},{"c":225.79,"h":225.79,"l":225.79,"n":2,"o":225.79,"t":"2026-10-15T16:30:00Z","v":101,"vw":225.79},{"c":225.71,"h":225.72,"l":225.71,"n":3,"o":225.72,"t":"2026-10-15T18:00:00Z","v":2180,"vw":225.712297},{"c":225.33,"h":225.33,"l":225.33,"n":1,"o":225.33,"t":"2026-10-15T18:15:00Z","v":100,"vw":225.33},{"c":225.63,"h":225.63,"l":225.63,"n":5,"o":225.63,"t":"2026-10-15T18:30:00Z","v":255,"vw":225.63},{"c":226.59,"h":226.87,"l":226.59,"n":14,"o":226.84,"t":"2026-10-15T19:45:00Z","v":1285,"vw":226.729624},{"c":226.28,"h":226.28,"l":226.28,"n":4,"o":226.28,"t":"2026-10-15T20:00:00Z","v":7429,"vw":226.28},{"c":226,"h":226,"l":226,"n":2,"o":226,"t":"2026-10-16T08:00:00Z","v":136,"vw":226},{"c":226.555,"h":227.19,"l":226.555,"n":16,"o":227.19,"t":"2026-10-16T13:30:00Z","v":757,"vw":227.093201},{"c":226.67,"h":226.67,"l":226.481,"n":5,"o":226.481,"t":"2026-10-16T13:45:00Z","v":348,"vw":226.583847},{"c":225,"h":225.38,"l":225,"n":5,"o":225.38,"t":"2026-10-16T15:15:00Z","v":747,"vw":225.086017},{"c":224.3604,"h":224.3604,"l":224.3604,"n":2,"o":224.3604,"t":"2026-10-16T15:45:00Z","v":223,"vw":224.3604},{"c":223.72,"h":223.72,"l":223.72,"n":7,"o":223.72,"t":"2026-10-16T16:00:00Z","v":328,"vw":223.72},{"c":223.24,"h":223.24,"l":223.24,"n":1,"o":223.24,"t":"2026-10-16T16:45:00Z","v":114,"vw":223.24},{"c":222.67,"h":222.67,"l":222.67,"n":2,"o":222.67,"t":"2026-10-16T17:30:00Z","v":205,"vw":222.67},{"c":221.43,"h":221.43,"l":221.43,"n":3,"o":221.43,"t":"2026-10-16T18:00:00Z","v":137,"vw":221.43},{"c":220.825,"h":221.5,"l":220.73,"n":8,"o":221.5,"t":"2026-10-16T18:15:00Z","v":1478,"vw":220.920834},{"c":221.15,"h":221.19,"l":221.15,"n":9,"o":221.19,"t":"2026-10-16T18:30:00Z","v":602,"vw":221.171651},{"c":220.58,"h":220.58,"l":220.58,"n":5,"o":220.58,"t":"2026-10-16T18:45:00Z","v":602,"vw":220.58},{"c":220.96,"h":220.96,"l":220.31,"n":11,"o":220.63,"t":"2026-10-16T19:00:00Z","v":1340,"vw":220.680662},{"c":221,"h":221.7324,"l":221,"n":7,"o":221.67,"t":"2026-10-16T19:30:00Z","v":1261,"vw":221.463744},{"c":221.32,"h":221.32,"l":221.32,"n":4,"o":221.32,"t":"2026-10-16T20:00:00Z","v":5026,"vw":221.32},{"c":222.11,"h":222.11,"l":222.11,"n":1,"o":222.11,"t":"2026-10-16T21:15:00Z","v":455,"vw":222.11},{"c":223.762,"h":223.762,"l":223.762,"n":1,"o":223.762,"t":"2026-10-19T13:00:00Z","v":446,"vw":223.762},{"c":224.615,"h":224.615,"l":224.4812,"n":7,"o":224.4812,"t":"2026-10-19T14:15:00Z","v":447,"vw":224.5481},{"c":224.1901,"h":224.49,"l":224.1901,"n":23,"o":224.446,"t":"2026-10-19T14:45:00Z","v":9703,"vw":224.323345},{"c":224.64,"h":224.64,"l":224.64,"n":2,"o":224.64,"t":"2026-10-19T16:00:00Z","v":400,"vw":224.64},{"c":224.07,"h":224.07,"l":224.07,"n":2,"o":224.07,"t":"2026-10-19T16:45:00Z","v":313,"vw":224.07},{"c":223.985,"h":223.985,"l":223.985,"n":4,"o":223.985,"t":"2026-10-19T17:00:00Z","v":770,"vw":223.985},{"c":223.93,"h":223.93,"l":223.93,"n":1,"o":223.93,"t":"2026-10-19T17:15:00Z","v":200,"vw":223.93},{"c":223.89,"h":223.89,"l":223.61,"n":11,"o":223.61,"t":"2026-10-19T17:45:00Z","v":927,"vw":223.797479},{"c":223.89,"h":223.96,"l":223.89,"n":2,"o":223.96,"t":"2026-10-19T18:00:00Z","v":435,"vw":223.922184},{"c":223.41,"h":223.5,"l":223.41,"n":14,"o":223.5,"t":"2026-10-19T19:45:00Z","v":494,"vw":223.4775},{"c":223.39,"h":223.39,"l":223.39,"n":7,"o":223.39,"t":"2026-10-19T20:00:00Z","v":146,"vw":223.39},{"c":223.09,"h":223.09,"l":222.69,"n":7,"o":222.69,"t":"2026-10-20T13:30:00Z","v":542,"vw":222.951438},{"c":225.3451,"h":225.3451,"l":225.3451,"n":1,"o":225.3451,"t":"2026-10-20T14:15:00Z","v":268,"vw":225.3451},{"c":226.1699,"h":226.1699,"l":226.1699,"n":4,"o":226.1699,"t":"2026-10-20T15:00:00Z","v":351,"vw":226.1699},{"c":224.665,"h":224.665,"l":224.665,"n":2,"o":224.665,"t":"2026-10-20T15:30:00Z","v":668,"vw":224.665},{"c":225.2,"h":225.2,"l":225.2,"n":1,"o":225.2,"t":"2026-10-20T16:00:00Z","v":445,"vw":225.2},{"c":224.66,"h":224.66,"l":224.66,"n":5,"o":224.66,"t":"2026-10-20T17:00:00Z","v":233,"vw":224.66},{"c":224.8625,"h":224.8625,"l":224.8625,"n":1,"o":224.8625,"t":"2026-10-20T19:00:00Z","v":320,"vw":224.8625},{"c":224.87,"h":224.87,"l":224.87,"n":5,"o":224.87,"t":"2026-10-20T19:45:00Z","v":276,"vw":224.87},{"c":225.16,"h":225.16,"l":224.843,"n":4,"o":224.843,"t":"2026-10-20T20:00:00Z","v":1524,"vw":225.118344},{"c":226.77,"h":226.77,"l":226.77,"n":1,"o":226.77,"t":"2026-10-20T21:15:00Z","v":100,"vw":226.77},{"c":226.3727,"h":226.3727,"l":226.3727,"n":1,"o":226.3727,"t":"2026-10-21T13:00:00Z","v":100,"vw":226.3727},{"c":225.08,"h":225.09,"l":225.08,"n":12,"o":225.09,"t":"2026-10-21T13:15:00Z","v":455,"vw":225.086667},{"c":225.82,"h":225.82,"l":225.73,"n":17,"o":225.73,"t":"2026-10-21T13:30:00Z","v":2009,"vw":225.767822},{"c":225.84,"h":225.84,"l":225.81,"n":29,"o":225.81,"t":"2026-10-21T13:45:00Z","v":418,"vw":225.83},{"c":224.96,"h":224.96,"l":224.61,"n":6,"o":224.8,"t":"2026-10-21T14:15:00Z","v":1572,"vw":224.755537},{"c":226.3299,"h":226.3299,"l":226.085,"n":2,"o":226.085,"t":"2026-10-21T15:00:00Z","v":1965,"vw":226.24702},{"c":226.37,"h":226.37,"l":226.35,"n":3,"o":226.35,"t":"2026-10-21T15:15:00Z","v":210,"vw":226.36},{"c":226.86,"h":226.86,"l":226.86,"n":4,"o":226.86,"t":"2026-10-21T15:30:00Z","v":367,"vw":226.86},{"c":226.868,"h":227.06,"l":226.868,"n":2,"o":227.06,"t":"2026-10-21T15:45:00Z","v":200,"vw":226.964},{"c":226.81,"h":226.81,"l":226.81,"n":8,"o":226.81,"t":"2026-10-21T16:00:00Z","v":1815,"vw":226.81},{"c":226.62,"h":226.85,"l":226.62,"n":3,"o":226.85,"t":"2026-10-21T16:15:00Z","v":508,"vw":226.666},{"c":227.06,"h":227.06,"l":226.725,"n":33,"o":226.725,"t":"2026-10-21T16:30:00Z","v":1546,"vw":226.866097},{"c":227.82,"h":227.82,"l":227.82,"n":28,"o":227.82,"t":"2026-10-21T17:45:00Z","v":211,"vw":227.82},{"c":227.73,"h":227.73,"l":227.64,"n":2,"o":227.64,"t":"2026-10-21T18:00:00Z","v":200,"vw":227.685},{"c":226.115,"h":226.115,"l":226.115,"n":1,"o":226.115,"t":"2026-10-21T19:00:00Z","v":100,"vw":226.115},{"c":227.09,"h":227.18,"l":227.09,"n":7,"o":227.18,"t":"2026-10-21T19:30:00Z","v":759,"vw":227.103699},{"c":227.32,"h":227.32,"l":227.32,"n":5,"o":227.32,"t":"2026-10-21T19:45:00Z","v":169,"vw":227.32},{"c":227.31,"h":227.31,"l":227.31,"n":3,"o":227.31,"t":"2026-10-21T20:00:00Z","v":111,"vw":227.31},{"c":222.38,"h":222.38,"l":222.38,"n":1,"o":222.38,"t":"2026-10-22T09:30:00Z","v":136,"vw":222.38},{"c":223.54,"h":223.54,"l":223.38,"n":25,"o":223.38,"t":"2026-10-22T13:30:00Z","v":1095,"vw":223.430157},{"c":223.56,"h":223.56,"l":222.87,"n":18,"o":223.15,"t":"2026-10-22T13:45:00Z","v":1186,"vw":223.308688},{"c":223.0218,"h":223.0218,"l":223.0218,"n":1,"o":223.0218,"t":"2026-10-22T14:00:00Z","v":1965,"vw":223.0218},{"c":221.04,"h":221.04,"l":221.04,"n":6,"o":221.04,"t":"2026-10-22T15:00:00Z","v":471,"vw":221.04},{"c":222.0607,"h":222.0607,"l":221.77,"n":4,"o":221.77,"t":"2026-10-22T15:15:00Z","v":202,"vw":221.91535},{"c":221.32,"h":221.32,"l":221.32,"n":5,"o":221.32,"t":"2026-10-22T15:30:00Z","v":243,"vw":221.32},{"c":222.8,"h":222.8,"l":222.71,"n":11,"o":222.76,"t":"2026-10-22T16:15:00Z","v":919,"vw":222.757431},{"c":221.5,"h":221.5,"l":221.5,"n":2,"o":221.5,"t":"2026-10-22T16:30:00Z","v":113,"vw":221.5},{"c":221.3328,"h":221.3328,"l":221.3328,"n":2,"o":221.3328,"t":"2026-10-22T17:15:00Z","v":114,"vw":221.3328},{"c":221.11,"h":221.11,"l":221.11,"n":5,"o":221.11,"t":"2026-10-22T18:15:00Z","v":280,"vw":221.11},{"c":220.76,"h":220.76,"l":220.76,"n":3,"o":220.76,"t":"2026-10-22T18:45:00Z","v":177,"vw":220.76},{"c":220.67,"h":220.67,"l":220.67,"n":2,"o":220.67,"t":"2026-10-22T19:30:00Z","v":1969,"vw":220.67},{"c":221.52,"h":221.52,"l":221.52,"n":4,"o":221.52,"t":"2026-10-22T20:00:00Z","v":4231,"vw":221.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.821735647557283,"strike":247.66321762213585,"iv":0.28996983448838404,"gamma":0.009784991841395443,"theta":-0.05739164721671258,"vega":0.10893195539205586,"rho":0.015525510051470709,"breakevenPct":12.172694686571472},{"delta":0.15,"premium":1.1846374045801527,"strike":239.79007633587787,"iv":0.2514958015267176,"gamma":0.014788931297709924,"theta":-0.0664732824427481,"vega":0.1452473282442748,"rho":0.02333566244195004,"breakevenPct":8.782373483413691},{"delta":0.2,"premium":1.7094465648854964,"strike":236.6094147582697,"iv":0.2514321882951654,"gamma":0.01765152671755725,"theta":-0.07970483460559798,"vega":0.17323715012722649,"rho":0.031332468682387704,"breakevenPct":7.583451301532684},{"delta":0.25,"premium":2.325472972972973,"strike":233.88738738738738,"iv":0.25458207207207206,"gamma":0.019745315315315315,"theta":-0.09209657657657658,"vega":0.19638990990990993,"rho":0.0393510349574311,"breakevenPct":6.632746641549452},{"delta":0.3,"premium":3.0349324324324325,"strike":231.63513513513513,"iv":0.2610235135135135,"gamma":0.021051621621621622,"theta":-0.10362810810810812,"vega":0.2145881081081081,"rho":0.04739188985091683,"breakevenPct":5.93628907889471},{"delta":0.35,"premium":3.7746897163120563,"strike":229.3927304964539,"iv":0.26589432624113474,"gamma":0.022206471631205673,"theta":-0.11345744680851064,"vega":0.23014406028368795,"rho":0.05543121681719862,"breakevenPct":5.257954231115004},{"delta":0.4,"premium":4.594725177304966,"strike":227.17641843971631,"iv":0.26660354609929077,"gamma":0.022960017730496454,"theta":-0.11877659574468086,"vega":0.23869902482269503,"rho":0.06346649533402765,"breakevenPct":4.627637963624626},{"delta":0.45,"premium":5.422519413287318,"strike":224.9611734253667,"iv":0.2674630716134599,"gamma":0.02368602243313201,"theta":-0.12408308886971527,"vega":0.24708990509059534,"rho":0.0714990672832287,"breakevenPct":4.0013059040511045},{"delta":0.5,"premium":6.673597929249354,"strike":222.80414150129423,"iv":0.27652260569456427,"gamma":0.022909490940465918,"theta":-0.12869913718723036,"vega":0.24652907679033648,"rho":0.07938398093183613,"breakevenPct":3.59233452083043},{"delta":0.55,"premium":7.924676445211392,"strike":220.64710957722173,"iv":0.2855821397756687,"gamma":0.022132959447799826,"theta":-0.13331518550474547,"vega":0.24596824849007765,"rho":0.08726889458044357,"breakevenPct":3.1833631376097555},{"delta":0.6,"premium":9.450398406374504,"strike":218.25697211155378,"iv":0.29398227091633466,"gamma":0.020923904382470118,"theta":-0.13445597609561752,"vega":0.23938565737051792,"rho":0.09498194573123508,"breakevenPct":2.793143065153612},{"delta":0.65,"premium":11.09382470119522,"strike":215.76693227091633,"iv":0.30209980079681276,"gamma":0.019529482071713147,"theta":-0.1341073705179283,"vega":0.23022231075697208,"rho":0.10262134152581981,"breakevenPct":2.410959268739409},{"delta":0.7,"premium":13.271392722710162,"strike":212.82936010037642,"iv":0.31436787954830614,"gamma":0.01762396486825596,"theta":-0.13187277289836888,"vega":0.2157219573400251,"rho":0.10990619451786596,"breakevenPct":2.0678732498585033},{"delta":0.75,"premium":15.752977099236642,"strike":209.6259541984733,"iv":0.3283567938931298,"gamma":0.015468091603053433,"theta":-0.128232213740458,"vega":0.1981509923664122,"rho":0.11698249756977191,"breakevenPct":1.74202387942845},{"delta":0.8,"premium":18.84458015267176,"strike":205.8091603053435,"iv":0.34118122137404583,"gamma":0.013101679389312974,"theta":-0.11937725190839693,"vega":0.1741815267175572,"rho":0.12359171508719592,"breakevenPct":1.4146535112022636},{"delta":0.85,"premium":22.82848722986247,"strike":201.12966601178783,"iv":0.3567495088408644,"gamma":0.010432612966601182,"theta":-0.1068178781925344,"vega":0.14494911591355603,"rho":0.1295216284558553,"breakevenPct":1.100647003272975}],"put":[{"delta":0.15,"premium":2.089230769230769,"strike":198.52307692307693,"iv":0.4085384615384616,"gamma":0.009109230769230767,"theta":-0.09872307692307691,"vega":0.14559692307692307,"rho":-0.028792288242271532,"breakevenPct":11.32455482401312},{"delta":0.2,"premium":2.7774725274725274,"strike":204.21978021978023,"iv":0.37865076923076924,"gamma":0.011825494505494506,"theta":-0.10870483516483517,"vega":0.17450527472527472,"rho":-0.038406108090548105,"breakevenPct":9.063602522432427},{"delta":0.25,"premium":3.6095890410958904,"strike":208.2648401826484,"iv":0.3666643835616438,"gamma":0.013832420091324201,"theta":-0.11835799086757992,"vega":0.19743607305936073,"rho":-0.04806936676603804,"breakevenPct":7.613194681494898},{"delta":0.3,"premium":4.452729693741678,"strike":211.81091877496672,"iv":0.3547854860186418,"gamma":0.01564167776298269,"theta":-0.12428495339547271,"vega":0.21593888149134488,"rho":-0.05771996458674844,"breakevenPct":6.393016846684262},{"delta":0.35,"premium":5.287333333333333,"strike":215.11666666666667,"iv":0.340682,"gamma":0.017358333333333333,"theta":-0.126837,"vega":0.231157,"rho":-0.06735554599931314,"breakevenPct":5.277476826772606},{"delta":0.4,"premium":6.176222222222222,"strike":217.89444444444445,"iv":0.3283486666666667,"gamma":0.018747222222222224,"theta":-0.125337,"vega":0.239657,"rho":-0.07700777537600373,"breakevenPct":4.424782312106258},{"delta":0.45,"premium":7.039236430542778,"strike":220.55657773689052,"iv":0.31491471941122356,"gamma":0.020100551977920884,"theta":-0.12222971481140754,"vega":0.24624471021159156,"rho":-0.08663231411558928,"breakevenPct":3.6126122669069427},{"delta":0.5,"premium":7.8212051517939285,"strike":222.85648574057038,"iv":0.2980333946642134,"gamma":0.021342502299908004,"theta":-0.11408804047838086,"vega":0.2468426862925483,"rho":-0.09617011937201114,"breakevenPct":2.9273742376415512},{"delta":0.55,"premium":8.63717948717949,"strike":225.15030946065428,"iv":0.28197833775419984,"gamma":0.02247294429708223,"theta":-0.10600999115826701,"vega":0.24684385499557912,"rho":-0.10572198451614054,"breakevenPct":2.2602338509052085},{"delta":0.6,"premium":9.919230769230769,"strike":227.3607427055703,"iv":0.2772480106100796,"gamma":0.022075066312997348,"theta":-0.09880397877984085,"vega":0.23866525198938993,"rho":-0.11546655282708476,"breakevenPct":1.8411376235375985},{"delta":0.65,"premium":11.201282051282053,"strike":229.5711759504863,"iv":0.27251768346595934,"gamma":0.021677188328912467,"theta":-0.09159796640141467,"vega":0.2304866489832007,"rho":-0.125211121138029,"breakevenPct":1.4220413961699871},{"delta":0.7,"premium":13.153448275862067,"strike":232.24137931034483,"iv":0.27473793103448274,"gamma":0.020120689655172417,"theta":-0.0837896551724138,"vega":0.21531724137931035,"rho":-0.13533005360871125,"breakevenPct":1.0979003997459578},{"delta":0.75,"premium":15.268160651920835,"strike":235.02328288707798,"iv":0.2785571594877765,"gamma":0.018283236321303842,"theta":-0.07577892898719442,"vega":0.1983955762514552,"rho":-0.1455397452644268,"breakevenPct":0.7967126060142882},{"delta":0.8,"premium":17.53824214202561,"strike":237.93364377182772,"iv":0.273202095459837,"gamma":0.01618777648428405,"theta":-0.060645052386495917,"vega":0.17284260768335274,"rho":-0.15583024555824698,"breakevenPct":0.5076735148961348},{"delta":0.85,"premium":21.224548192771078,"strike":242.18373493975903,"iv":0.28184728915662643,"gamma":0.013258734939759041,"theta":-0.04780361445783133,"vega":0.14522259036144583,"rho":-0.1671429077376489,"breakevenPct":0.25316596831530536},{"delta":0.9,"premium":27.26678486997636,"strike":248.69976359338062,"iv":0.3001198581560284,"gamma":0.009328132387706856,"theta":-0.03200283687943263,"vega":0.10902553191489361,"rho":-0.18015734019948187,"breakevenPct":0.0593257672970012}]},"raw":{"call":[{"delta":0.1,"premium":0.821735647557283,"strike":247.66321762213585,"iv":0.28996983448838404,"gamma":0.009784991841395443,"theta":-0.05739164721671258,"vega":0.10893195539205586,"rho":0.015525510051470709,"breakevenPct":12.172694686571472},{"delta":0.15,"premium":1.1846374045801527,"strike":239.79007633587787,"iv":0.2514958015267176,"gamma":0.014788931297709924,"theta":-0.0664732824427481,"vega":0.1452473282442748,"rho":0.02333566244195004,"breakevenPct":8.782373483413691},{"delta":0.2,"premium":1.7094465648854964,"strike":236.6094147582697,"iv":0.2514321882951654,"gamma":0.01765152671755725,"theta":-0.07970483460559798,"vega":0.17323715012722649,"rho":0.031332468682387704,"breakevenPct":7.583451301532684},{"delta":0.25,"premium":2.325472972972973,"strike":233.88738738738738,"iv":0.25458207207207206,"gamma":0.019745315315315315,"theta":-0.09209657657657658,"vega":0.19638990990990993,"rho":0.0393510349574311,"breakevenPct":6.632746641549452},{"delta":0.3,"premium":3.0349324324324325,"strike":231.63513513513513,"iv":0.2610235135135135,"gamma":0.021051621621621622,"theta":-0.10362810810810812,"vega":0.2145881081081081,"rho":0.04739188985091683,"breakevenPct":5.93628907889471},{"delta":0.35,"premium":3.7746897163120563,"strike":229.3927304964539,"iv":0.26589432624113474,"gamma":0.022206471631205673,"theta":-0.11345744680851064,"vega":0.23014406028368795,"rho":0.05543121681719862,"breakevenPct":5.257954231115004},{"delta":0.4,"premium":4.594725177304966,"strike":227.17641843971631,"iv":0.26660354609929077,"gamma":0.022960017730496454,"theta":-0.11877659574468086,"vega":0.23869902482269503,"rho":0.06346649533402765,"breakevenPct":4.627637963624626},{"delta":0.45,"premium":5.422519413287318,"strike":224.9611734253667,"iv":0.2674630716134599,"gamma":0.02368602243313201,"theta":-0.12408308886971527,"vega":0.24708990509059534,"rho":0.0714990672832287,"breakevenPct":4.0013059040511045},{"delta":0.5,"premium":6.673597929249354,"strike":222.80414150129423,"iv":0.27652260569456427,"gamma":0.022909490940465918,"theta":-0.12869913718723036,"vega":0.24652907679033648,"rho":0.07938398093183613,"breakevenPct":3.59233452083043},{"delta":0.55,"premium":7.924676445211392,"strike":220.64710957722173,"iv":0.2855821397756687,"gamma":0.022132959447799826,"theta":-0.13331518550474547,"vega":0.24596824849007765,"rho":0.08726889458044357,"breakevenPct":3.1833631376097555},{"delta":0.6,"premium":9.450398406374504,"strike":218.25697211155378,"iv":0.29398227091633466,"gamma":0.020923904382470118,"theta":-0.13445597609561752,"vega":0.23938565737051792,"rho":0.09498194573123508,"breakevenPct":2.793143065153612},{"delta":0.65,"premium":11.09382470119522,"strike":215.76693227091633,"iv":0.30209980079681276,"gamma":0.019529482071713147,"theta":-0.1341073705179283,"vega":0.23022231075697208,"rho":0.10262134152581981,"breakevenPct":2.410959268739409},{"delta":0.7,"premium":13.271392722710162,"strike":212.82936010037642,"iv":0.31436787954830614,"gamma":0.01762396486825596,"theta":-0.13187277289836888,"vega":0.2157219573400251,"rho":0.10990619451786596,"breakevenPct":2.0678732498585033},{"delta":0.75,"premium":15.752977099236642,"strike":209.6259541984733,"iv":0.3283567938931298,"gamma":0.015468091603053433,"theta":-0.128232213740458,"vega":0.1981509923664122,"rho":0.11698249756977191,"breakevenPct":1.74202387942845},{"delta":0.8,"premium":18.84458015267176,"strike":205.8091603053435,"iv":0.34118122137404583,"gamma":0.013101679389312974,"theta":-0.11937725190839693,"vega":0.1741815267175572,"rho":0.12359171508719592,"breakevenPct":1.4146535112022636},{"delta":0.85,"premium":22.82848722986247,"strike":201.12966601178783,"iv":0.3567495088408644,"gamma":0.010432612966601182,"theta":-0.1068178781925344,"vega":0.14494911591355603,"rho":0.1295216284558553,"breakevenPct":1.100647003272975}],"put":[{"delta":0.15,"premium":2.089230769230769,"strike":198.52307692307693,"iv":0.4085384615384616,"gamma":0.009109230769230767,"theta":-0.09872307692307691,"vega":0.14559692307692307,"rho":-0.028792288242271532,"breakevenPct":11.32455482401312},{"delta":0.2,"premium":2.7774725274725274,"strike":204.21978021978023,"iv":0.37865076923076924,"gamma":0.011825494505494506,"theta":-0.10870483516483517,"vega":0.17450527472527472,"rho":-0.038406108090548105,"breakevenPct":9.063602522432427},{"delta":0.25,"premium":3.6095890410958904,"strike":208.2648401826484,"iv":0.3666643835616438,"gamma":0.013832420091324201,"theta":-0.11835799086757992,"vega":0.19743607305936073,"rho":-0.04806936676603804,"breakevenPct":7.613194681494898},{"delta":0.3,"premium":4.452729693741678,"strike":211.81091877496672,"iv":0.3547854860186418,"gamma":0.01564167776298269,"theta":-0.12428495339547271,"vega":0.21593888149134488,"rho":-0.05771996458674844,"breakevenPct":6.393016846684262},{"delta":0.35,"premium":5.287333333333333,"strike":215.11666666666667,"iv":0.340682,"gamma":0.017358333333333333,"theta":-0.126837,"vega":0.231157,"rho":-0.06735554599931314,"breakevenPct":5.277476826772606},{"delta":0.4,"premium":6.176222222222222,"strike":217.89444444444445,"iv":0.3283486666666667,"gamma":0.018747222222222224,"theta":-0.125337,"vega":0.239657,"rho":-0.07700777537600373,"breakevenPct":4.424782312106258},{"delta":0.45,"premium":7.039236430542778,"strike":220.55657773689052,"iv":0.31491471941122356,"gamma":0.020100551977920884,"theta":-0.12222971481140754,"vega":0.24624471021159156,"rho":-0.08663231411558928,"breakevenPct":3.6126122669069427},{"delta":0.5,"premium":7.8212051517939285,"strike":222.85648574057038,"iv":0.2980333946642134,"gamma":0.021342502299908004,"theta":-0.11408804047838086,"vega":0.2468426862925483,"rho":-0.09617011937201114,"breakevenPct":2.9273742376415512},{"delta":0.55,"premium":8.63717948717949,"strike":225.15030946065428,"iv":0.28197833775419984,"gamma":0.02247294429708223,"theta":-0.10600999115826701,"vega":0.24684385499557912,"rho":-0.10572198451614054,"breakevenPct":2.2602338509052085},{"delta":0.6,"premium":9.919230769230769,"strike":227.3607427055703,"iv":0.2772480106100796,"gamma":0.022075066312997348,"theta":-0.09880397877984085,"vega":0.23866525198938993,"rho":-0.11546655282708476,"breakevenPct":1.8411376235375985},{"delta":0.65,"premium":11.201282051282053,"strike":229.5711759504863,"iv":0.27251768346595934,"gamma":0.021677188328912467,"theta":-0.09159796640141467,"vega":0.2304866489832007,"rho":-0.125211121138029,"breakevenPct":1.4220413961699871},{"delta":0.7,"premium":13.153448275862067,"strike":232.24137931034483,"iv":0.27473793103448274,"gamma":0.020120689655172417,"theta":-0.0837896551724138,"vega":0.21531724137931035,"rho":-0.13533005360871125,"breakevenPct":1.0979003997459578},{"delta":0.75,"premium":15.268160651920835,"strike":235.02328288707798,"iv":0.2785571594877765,"gamma":0.018283236321303842,"theta":-0.07577892898719442,"vega":0.1983955762514552,"rho":-0.1455397452644268,"breakevenPct":0.7967126060142882},{"delta":0.8,"premium":17.53824214202561,"strike":237.93364377182772,"iv":0.273202095459837,"gamma":0.01618777648428405,"theta":-0.060645052386495917,"vega":0.17284260768335274,"rho":-0.15583024555824698,"breakevenPct":0.5076735148961348},{"delta":0.85,"premium":21.224548192771078,"strike":242.18373493975903,"iv":0.28184728915662643,"gamma":0.013258734939759041,"theta":-0.04780361445783133,"vega":0.14522259036144583,"rho":-0.1671429077376489,"breakevenPct":0.25316596831530536},{"delta":0.9,"premium":27.26678486997636,"strike":248.69976359338062,"iv":0.3001198581560284,"gamma":0.009328132387706856,"theta":-0.03200283687943263,"vega":0.10902553191489361,"rho":-0.18015734019948187,"breakevenPct":0.0593257672970012}]}},"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"}}