{"symbol":"BBH","url":"https://intraalpha.com/companies/BBH","capturedAt":"2026-10-22T14:53:22.539Z","state":"ready","quote":{"symbol":"BBH","last_price":250.46,"prev_close":250.46,"regular_close":250.46,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":250.47,"ask":250.79,"bid_size":200,"ask_size":200,"volume":9033,"vwap":249.642886,"open":248.495,"high":251.03,"low":248.21,"close":250.46,"trade_count":127,"last_trade_at":"2026-10-22T14:48:13.579369734Z","last_quote_at":"2026-10-22T14:53:21.709842768Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:53:13.497516606-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":487700000,"net_expense_ratio":0.0035,"portfolio_turnover":0.19,"dividend_yield":0.0035,"inception_date":"2011-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:53:22.228385+00:00"},"optionObservedAt":"2026-10-22T14:47:32.181Z","bars":[{"c":244.77,"h":245.9,"l":244.17,"n":21,"o":244.17,"t":"2026-10-15T13:30:00Z","v":1402,"vw":244.993288},{"c":244.147,"h":244.54,"l":244.147,"n":20,"o":244.54,"t":"2026-10-15T13:35:00Z","v":1766,"vw":244.214042},{"c":245.795,"h":245.795,"l":245.795,"n":5,"o":245.795,"t":"2026-10-15T14:35:00Z","v":118,"vw":245.795},{"c":246.145,"h":246.145,"l":245.98,"n":7,"o":245.98,"t":"2026-10-15T14:40:00Z","v":313,"vw":246.048465},{"c":246.72,"h":246.72,"l":246.41,"n":9,"o":246.41,"t":"2026-10-15T14:45:00Z","v":436,"vw":246.61619},{"c":247.26,"h":247.26,"l":247.26,"n":4,"o":247.26,"t":"2026-10-15T14:55:00Z","v":103,"vw":247.26},{"c":247.56,"h":247.56,"l":247.56,"n":2,"o":247.56,"t":"2026-10-15T15:05:00Z","v":200,"vw":247.56},{"c":247.825,"h":247.825,"l":247.825,"n":2,"o":247.825,"t":"2026-10-15T15:10:00Z","v":110,"vw":247.825},{"c":247.6765,"h":247.859,"l":247.6765,"n":4,"o":247.859,"t":"2026-10-15T15:45:00Z","v":2002,"vw":247.76775},{"c":247.2446,"h":247.2446,"l":247.2446,"n":5,"o":247.2446,"t":"2026-10-15T15:55:00Z","v":255,"vw":247.2446},{"c":247.31,"h":247.31,"l":247.31,"n":3,"o":247.31,"t":"2026-10-15T16:00:00Z","v":103,"vw":247.31},{"c":247.9,"h":247.9,"l":247.72,"n":5,"o":247.72,"t":"2026-10-15T16:05:00Z","v":305,"vw":247.84},{"c":247.655,"h":247.655,"l":247.655,"n":6,"o":247.655,"t":"2026-10-15T16:15:00Z","v":119,"vw":247.655},{"c":247.65,"h":247.65,"l":247.44,"n":3,"o":247.44,"t":"2026-10-15T16:35:00Z","v":201,"vw":247.545},{"c":247.74,"h":247.74,"l":247.74,"n":2,"o":247.74,"t":"2026-10-15T16:50:00Z","v":404,"vw":247.74},{"c":247.58,"h":247.58,"l":247.58,"n":2,"o":247.58,"t":"2026-10-15T17:00:00Z","v":200,"vw":247.58},{"c":247.5996,"h":247.5996,"l":247.5996,"n":2,"o":247.5996,"t":"2026-10-15T17:05:00Z","v":201,"vw":247.5996},{"c":247.64,"h":247.64,"l":247.64,"n":1,"o":247.64,"t":"2026-10-15T17:10:00Z","v":100,"vw":247.64},{"c":247.205,"h":247.205,"l":247.205,"n":3,"o":247.205,"t":"2026-10-15T18:30:00Z","v":151,"vw":247.205},{"c":247.52,"h":247.52,"l":247.52,"n":1,"o":247.52,"t":"2026-10-15T18:35:00Z","v":100,"vw":247.52},{"c":247.75,"h":247.75,"l":247.75,"n":1,"o":247.75,"t":"2026-10-15T19:00:00Z","v":100,"vw":247.75},{"c":247.545,"h":247.545,"l":247.545,"n":2,"o":247.545,"t":"2026-10-15T19:45:00Z","v":404,"vw":247.545},{"c":246.33,"h":246.39,"l":246.3,"n":27,"o":246.39,"t":"2026-10-15T19:55:00Z","v":1403,"vw":246.32423},{"c":246.49,"h":246.49,"l":246.49,"n":6,"o":246.49,"t":"2026-10-15T20:00:00Z","v":522,"vw":246.49},{"c":247.85,"h":247.85,"l":247.85,"n":17,"o":247.85,"t":"2026-10-16T13:30:00Z","v":287,"vw":247.85},{"c":246.03,"h":246.03,"l":245.61,"n":9,"o":245.61,"t":"2026-10-16T13:35:00Z","v":473,"vw":245.732449},{"c":244.5,"h":244.5,"l":244.5,"n":9,"o":244.5,"t":"2026-10-16T13:45:00Z","v":2527,"vw":244.5},{"c":242.93,"h":242.93,"l":242.93,"n":3,"o":242.93,"t":"2026-10-16T14:20:00Z","v":102,"vw":242.93},{"c":242.1743,"h":242.1743,"l":242.13,"n":3,"o":242.13,"t":"2026-10-16T14:30:00Z","v":614,"vw":242.138166},{"c":242.48,"h":242.48,"l":242.48,"n":3,"o":242.48,"t":"2026-10-16T14:40:00Z","v":102,"vw":242.48},{"c":242.86,"h":242.86,"l":242.86,"n":2,"o":242.86,"t":"2026-10-16T14:55:00Z","v":300,"vw":242.86},{"c":242.485,"h":242.485,"l":242.38,"n":2,"o":242.38,"t":"2026-10-16T15:05:00Z","v":200,"vw":242.4325},{"c":242.51,"h":242.51,"l":242.38,"n":5,"o":242.38,"t":"2026-10-16T15:10:00Z","v":553,"vw":242.450909},{"c":241.9,"h":241.9,"l":241.9,"n":1,"o":241.9,"t":"2026-10-16T15:20:00Z","v":200,"vw":241.9},{"c":241.76,"h":241.76,"l":241.76,"n":2,"o":241.76,"t":"2026-10-16T15:35:00Z","v":445,"vw":241.76},{"c":241.75,"h":241.75,"l":241.75,"n":1,"o":241.75,"t":"2026-10-16T15:50:00Z","v":100,"vw":241.75},{"c":241.22,"h":241.22,"l":241.22,"n":2,"o":241.22,"t":"2026-10-16T16:05:00Z","v":211,"vw":241.22},{"c":241.41,"h":241.41,"l":241.41,"n":1,"o":241.41,"t":"2026-10-16T16:15:00Z","v":200,"vw":241.41},{"c":241.675,"h":241.675,"l":241.675,"n":2,"o":241.675,"t":"2026-10-16T16:20:00Z","v":105,"vw":241.675},{"c":241.82,"h":241.82,"l":241.82,"n":3,"o":241.82,"t":"2026-10-16T16:40:00Z","v":121,"vw":241.82},{"c":241.62,"h":241.62,"l":241.62,"n":1,"o":241.62,"t":"2026-10-16T16:45:00Z","v":431,"vw":241.62},{"c":241.735,"h":241.735,"l":241.735,"n":1,"o":241.735,"t":"2026-10-16T16:55:00Z","v":100,"vw":241.735},{"c":241.04,"h":241.04,"l":241.04,"n":1,"o":241.04,"t":"2026-10-16T17:15:00Z","v":123,"vw":241.04},{"c":241.355,"h":241.355,"l":241.1,"n":5,"o":241.1,"t":"2026-10-16T17:30:00Z","v":214,"vw":241.23061},{"c":240.97,"h":240.97,"l":240.97,"n":2,"o":240.97,"t":"2026-10-16T17:40:00Z","v":200,"vw":240.97},{"c":240.98,"h":240.98,"l":240.98,"n":4,"o":240.98,"t":"2026-10-16T17:45:00Z","v":106,"vw":240.98},{"c":240.46,"h":240.46,"l":240.46,"n":2,"o":240.46,"t":"2026-10-16T18:05:00Z","v":225,"vw":240.46},{"c":240.51,"h":240.51,"l":240.51,"n":2,"o":240.51,"t":"2026-10-16T18:30:00Z","v":101,"vw":240.51},{"c":240.39,"h":240.39,"l":240.39,"n":1,"o":240.39,"t":"2026-10-16T18:50:00Z","v":200,"vw":240.39},{"c":240.4111,"h":240.4111,"l":240.4111,"n":1,"o":240.4111,"t":"2026-10-16T18:55:00Z","v":100,"vw":240.4111},{"c":240.525,"h":240.525,"l":240.2775,"n":5,"o":240.2775,"t":"2026-10-16T19:00:00Z","v":712,"vw":240.395592},{"c":240.54,"h":240.54,"l":240.53,"n":5,"o":240.53,"t":"2026-10-16T19:10:00Z","v":308,"vw":240.536667},{"c":240.2125,"h":240.2125,"l":240.2125,"n":2,"o":240.2125,"t":"2026-10-16T19:15:00Z","v":143,"vw":240.2125},{"c":240.23,"h":240.23,"l":240.23,"n":1,"o":240.23,"t":"2026-10-16T19:20:00Z","v":100,"vw":240.23},{"c":240.4301,"h":240.45,"l":240.4301,"n":10,"o":240.45,"t":"2026-10-16T19:35:00Z","v":1006,"vw":240.44602},{"c":240.44,"h":240.46,"l":240.32,"n":7,"o":240.32,"t":"2026-10-16T19:45:00Z","v":454,"vw":240.414093},{"c":241.14,"h":241.14,"l":241.14,"n":2,"o":241.14,"t":"2026-10-16T19:55:00Z","v":134,"vw":241.14},{"c":241.36,"h":241.36,"l":241.36,"n":5,"o":241.36,"t":"2026-10-16T20:00:00Z","v":132,"vw":241.36},{"c":240.44,"h":240.44,"l":240.44,"n":10,"o":240.44,"t":"2026-10-19T13:30:00Z","v":443,"vw":240.44},{"c":242.022,"h":242.022,"l":242.022,"n":3,"o":242.022,"t":"2026-10-19T13:45:00Z","v":181,"vw":242.022},{"c":242.895,"h":242.895,"l":242.885,"n":7,"o":242.885,"t":"2026-10-19T14:10:00Z","v":421,"vw":242.89},{"c":242.64,"h":242.69,"l":242.64,"n":12,"o":242.675,"t":"2026-10-19T14:20:00Z","v":720,"vw":242.669023},{"c":242.46,"h":242.46,"l":242.445,"n":10,"o":242.445,"t":"2026-10-19T14:30:00Z","v":503,"vw":242.45375},{"c":241.07,"h":241.07,"l":241.07,"n":1,"o":241.07,"t":"2026-10-19T14:40:00Z","v":100,"vw":241.07},{"c":240.925,"h":241.08,"l":240.925,"n":3,"o":241.08,"t":"2026-10-19T14:45:00Z","v":206,"vw":241.00061},{"c":241.49,"h":241.49,"l":241.49,"n":1,"o":241.49,"t":"2026-10-19T15:45:00Z","v":200,"vw":241.49},{"c":241.28,"h":241.28,"l":241.28,"n":2,"o":241.28,"t":"2026-10-19T16:05:00Z","v":125,"vw":241.28},{"c":241.4,"h":241.4,"l":241.4,"n":115,"o":241.4,"t":"2026-10-19T16:20:00Z","v":5132,"vw":241.4},{"c":241.45,"h":241.45,"l":241.375,"n":13,"o":241.375,"t":"2026-10-19T16:25:00Z","v":928,"vw":241.423253},{"c":241.25,"h":241.25,"l":241.25,"n":2,"o":241.25,"t":"2026-10-19T16:50:00Z","v":170,"vw":241.25},{"c":241.6596,"h":241.66,"l":241.6596,"n":6,"o":241.66,"t":"2026-10-19T17:10:00Z","v":3240,"vw":241.659924},{"c":241.83,"h":241.83,"l":241.73,"n":7,"o":241.73,"t":"2026-10-19T17:20:00Z","v":819,"vw":241.75},{"c":241.94,"h":241.94,"l":241.94,"n":9,"o":241.94,"t":"2026-10-19T17:40:00Z","v":722,"vw":241.94},{"c":242.24,"h":242.24,"l":242.24,"n":3,"o":242.24,"t":"2026-10-19T17:45:00Z","v":806,"vw":242.24},{"c":242.13,"h":242.13,"l":242.13,"n":1,"o":242.13,"t":"2026-10-19T18:00:00Z","v":100,"vw":242.13},{"c":242.2996,"h":242.2996,"l":242.2996,"n":1,"o":242.2996,"t":"2026-10-19T18:15:00Z","v":146,"vw":242.2996},{"c":242.08,"h":242.08,"l":242.08,"n":1,"o":242.08,"t":"2026-10-19T18:25:00Z","v":100,"vw":242.08},{"c":242.1197,"h":242.1197,"l":242.1197,"n":2,"o":242.1197,"t":"2026-10-19T19:15:00Z","v":334,"vw":242.1197},{"c":241.7674,"h":241.7674,"l":241.7674,"n":7,"o":241.7674,"t":"2026-10-19T19:35:00Z","v":276,"vw":241.7674},{"c":241.35,"h":241.35,"l":241.35,"n":1,"o":241.35,"t":"2026-10-19T19:40:00Z","v":100,"vw":241.35},{"c":240.93,"h":240.95,"l":240.93,"n":15,"o":240.95,"t":"2026-10-19T19:55:00Z","v":704,"vw":240.945},{"c":241.14,"h":241.14,"l":241.14,"n":4,"o":241.14,"t":"2026-10-19T20:00:00Z","v":158,"vw":241.14},{"c":244.32,"h":244.42,"l":241.86,"n":14,"o":241.86,"t":"2026-10-20T13:30:00Z","v":1453,"vw":243.985094},{"c":243.655,"h":243.655,"l":243.655,"n":2,"o":243.655,"t":"2026-10-20T13:35:00Z","v":152,"vw":243.655},{"c":244.84,"h":244.84,"l":244.84,"n":6,"o":244.84,"t":"2026-10-20T13:50:00Z","v":277,"vw":244.84},{"c":245.53,"h":245.53,"l":244.92,"n":7,"o":244.92,"t":"2026-10-20T14:00:00Z","v":512,"vw":245.058323},{"c":245.79,"h":245.79,"l":245.79,"n":2,"o":245.79,"t":"2026-10-20T14:20:00Z","v":225,"vw":245.79},{"c":246.02,"h":246.02,"l":246.02,"n":1,"o":246.02,"t":"2026-10-20T14:40:00Z","v":100,"vw":246.02},{"c":247.1,"h":247.1,"l":247.1,"n":1,"o":247.1,"t":"2026-10-20T15:05:00Z","v":100,"vw":247.1},{"c":246.67,"h":246.67,"l":246.67,"n":1,"o":246.67,"t":"2026-10-20T15:15:00Z","v":261,"vw":246.67},{"c":247.29,"h":247.29,"l":247.29,"n":1,"o":247.29,"t":"2026-10-20T15:45:00Z","v":110,"vw":247.29},{"c":246.675,"h":246.675,"l":246.635,"n":3,"o":246.635,"t":"2026-10-20T16:05:00Z","v":397,"vw":246.654747},{"c":246.49,"h":246.49,"l":246.49,"n":2,"o":246.49,"t":"2026-10-20T16:20:00Z","v":102,"vw":246.49},{"c":246.69,"h":246.69,"l":246.525,"n":14,"o":246.525,"t":"2026-10-20T16:25:00Z","v":1649,"vw":246.660334},{"c":246.96,"h":246.96,"l":246.96,"n":4,"o":246.96,"t":"2026-10-20T16:30:00Z","v":162,"vw":246.96},{"c":247.11,"h":247.11,"l":247.11,"n":9,"o":247.11,"t":"2026-10-20T16:45:00Z","v":797,"vw":247.11},{"c":247.7007,"h":247.7007,"l":247.7007,"n":1,"o":247.7007,"t":"2026-10-20T17:45:00Z","v":868,"vw":247.7007},{"c":247.82,"h":247.84,"l":247.63,"n":10,"o":247.75,"t":"2026-10-20T18:10:00Z","v":1652,"vw":247.739869},{"c":248.58,"h":248.58,"l":248.26,"n":14,"o":248.26,"t":"2026-10-20T19:55:00Z","v":1134,"vw":248.361762},{"c":248.78,"h":248.78,"l":248.78,"n":4,"o":248.78,"t":"2026-10-20T20:00:00Z","v":175,"vw":248.78},{"c":248.185,"h":248.75,"l":247.58,"n":30,"o":248.75,"t":"2026-10-21T13:30:00Z","v":2952,"vw":248.114886},{"c":248.55,"h":248.55,"l":248.55,"n":11,"o":248.55,"t":"2026-10-21T13:35:00Z","v":903,"vw":248.55},{"c":250.51,"h":250.51,"l":250.51,"n":1,"o":250.51,"t":"2026-10-21T13:50:00Z","v":100,"vw":250.51},{"c":249.45,"h":249.45,"l":249.45,"n":2,"o":249.45,"t":"2026-10-21T14:00:00Z","v":101,"vw":249.45},{"c":249.93,"h":249.93,"l":249.93,"n":1,"o":249.93,"t":"2026-10-21T15:05:00Z","v":100,"vw":249.93},{"c":250.44,"h":250.44,"l":250.44,"n":3,"o":250.44,"t":"2026-10-21T15:25:00Z","v":113,"vw":250.44},{"c":250.19,"h":250.19,"l":250.19,"n":4,"o":250.19,"t":"2026-10-21T15:30:00Z","v":112,"vw":250.19},{"c":249.82,"h":249.82,"l":249.82,"n":3,"o":249.82,"t":"2026-10-21T15:45:00Z","v":145,"vw":249.82},{"c":249.97,"h":249.97,"l":249.97,"n":2,"o":249.97,"t":"2026-10-21T15:50:00Z","v":121,"vw":249.97},{"c":249.6434,"h":249.6434,"l":249.6434,"n":2,"o":249.6434,"t":"2026-10-21T16:25:00Z","v":134,"vw":249.6434},{"c":249.415,"h":249.69,"l":249.415,"n":2,"o":249.69,"t":"2026-10-21T16:35:00Z","v":300,"vw":249.506667},{"c":249.96,"h":249.96,"l":249.96,"n":1,"o":249.96,"t":"2026-10-21T17:30:00Z","v":140,"vw":249.96},{"c":250.61,"h":250.61,"l":250.59,"n":9,"o":250.6,"t":"2026-10-21T17:40:00Z","v":1133,"vw":250.599083},{"c":250.3999,"h":250.3999,"l":250.3999,"n":2,"o":250.3999,"t":"2026-10-21T17:55:00Z","v":322,"vw":250.3999},{"c":250.346,"h":250.385,"l":250.346,"n":2,"o":250.385,"t":"2026-10-21T18:05:00Z","v":240,"vw":250.36225},{"c":250.375,"h":250.375,"l":250.375,"n":1,"o":250.375,"t":"2026-10-21T18:10:00Z","v":100,"vw":250.375},{"c":251.06,"h":251.06,"l":251.06,"n":2,"o":251.06,"t":"2026-10-21T18:45:00Z","v":102,"vw":251.06},{"c":251.1601,"h":251.1601,"l":251.1601,"n":1,"o":251.1601,"t":"2026-10-21T18:55:00Z","v":100,"vw":251.1601},{"c":250.85,"h":250.85,"l":250.85,"n":2,"o":250.85,"t":"2026-10-21T19:15:00Z","v":201,"vw":250.85},{"c":251.08,"h":251.08,"l":251.08,"n":2,"o":251.08,"t":"2026-10-21T19:20:00Z","v":128,"vw":251.08},{"c":251.41,"h":251.41,"l":251.41,"n":6,"o":251.41,"t":"2026-10-21T19:45:00Z","v":166,"vw":251.41},{"c":251.44,"h":251.445,"l":251.205,"n":11,"o":251.205,"t":"2026-10-21T19:50:00Z","v":635,"vw":251.3665},{"c":250.46,"h":250.46,"l":250.46,"n":4,"o":250.46,"t":"2026-10-21T20:00:00Z","v":317,"vw":250.46},{"c":248.3,"h":249.04,"l":248.21,"n":22,"o":248.495,"t":"2026-10-22T13:30:00Z","v":3475,"vw":248.599121},{"c":249.77,"h":249.77,"l":249.17,"n":3,"o":249.17,"t":"2026-10-22T13:35:00Z","v":300,"vw":249.566667},{"c":250.75,"h":250.975,"l":250.75,"n":7,"o":250.78,"t":"2026-10-22T13:40:00Z","v":371,"vw":250.855},{"c":249.75,"h":249.75,"l":249.75,"n":2,"o":249.75,"t":"2026-10-22T13:45:00Z","v":102,"vw":249.75},{"c":251.03,"h":251.03,"l":249.97,"n":3,"o":249.97,"t":"2026-10-22T13:50:00Z","v":303,"vw":250.676667},{"c":250.8368,"h":250.8368,"l":250.8368,"n":2,"o":250.8368,"t":"2026-10-22T13:55:00Z","v":399,"vw":250.8368},{"c":249.5944,"h":249.5944,"l":249.5944,"n":1,"o":249.5944,"t":"2026-10-22T14:30:00Z","v":250,"vw":249.5944},{"c":250.46,"h":250.46,"l":250.22,"n":4,"o":250.22,"t":"2026-10-22T14:45:00Z","v":2634,"vw":250.450769}],"history":[{"c":175.13,"h":177.02,"l":174.98,"n":188,"o":177.02,"t":"2024-10-21T04:00:00Z","v":3710,"vw":175.637675},{"c":175.17,"h":175.48,"l":173.8264,"n":146,"o":173.8264,"t":"2024-10-22T04:00:00Z","v":2403,"vw":174.621166},{"c":173.63,"h":174.74,"l":173.24,"n":136,"o":174.74,"t":"2024-10-23T04:00:00Z","v":3881,"vw":173.757674},{"c":170.87,"h":172.98,"l":170.87,"n":169,"o":172.91,"t":"2024-10-24T04:00:00Z","v":2770,"vw":171.991149},{"c":170.95,"h":172.39,"l":170.95,"n":137,"o":172.39,"t":"2024-10-25T04:00:00Z","v":2433,"vw":172.126183},{"c":172.3844,"h":172.686,"l":171.985,"n":165,"o":172.02,"t":"2024-10-28T04:00:00Z","v":4171,"vw":172.326033},{"c":172.4,"h":172.69,"l":171.8,"n":158,"o":172.69,"t":"2024-10-29T04:00:00Z","v":3921,"vw":172.198804},{"c":172.3463,"h":172.8,"l":171.61,"n":113,"o":171.61,"t":"2024-10-30T04:00:00Z","v":2784,"vw":172.336492},{"c":169.63,"h":170.85,"l":169.61,"n":190,"o":170.85,"t":"2024-10-31T04:00:00Z","v":3358,"vw":170.139904},{"c":170.81,"h":171.03,"l":170.03,"n":124,"o":170.03,"t":"2024-11-01T04:00:00Z","v":2840,"vw":170.556894},{"c":170.41,"h":171.89,"l":170.24,"n":129,"o":171.16,"t":"2024-11-04T05:00:00Z","v":1583,"vw":171.256054},{"c":173.21,"h":173.21,"l":170.8931,"n":108,"o":171.255,"t":"2024-11-05T05:00:00Z","v":2565,"vw":172.101978},{"c":172.75,"h":174.57,"l":171.7839,"n":145,"o":174.57,"t":"2024-11-06T05:00:00Z","v":2966,"vw":172.902186},{"c":174.15,"h":174.5432,"l":173.85,"n":136,"o":174.21,"t":"2024-11-07T05:00:00Z","v":4712,"vw":174.094946},{"c":174.8862,"h":175,"l":174.18,"n":138,"o":174.28,"t":"2024-11-08T05:00:00Z","v":3138,"vw":174.658457},{"c":172.9,"h":175.2782,"l":172.9,"n":146,"o":174.65,"t":"2024-11-11T05:00:00Z","v":5930,"vw":173.825543},{"c":168.95,"h":172.24,"l":168.71,"n":214,"o":172.24,"t":"2024-11-12T05:00:00Z","v":3301,"vw":170.881754},{"c":169.31,"h":170.41,"l":169.21,"n":138,"o":170.3,"t":"2024-11-13T05:00:00Z","v":5445,"vw":169.830482},{"c":165.1277,"h":169,"l":165.1277,"n":240,"o":169,"t":"2024-11-14T05:00:00Z","v":17347,"vw":166.805188},{"c":157.91,"h":164.24,"l":157.68,"n":457,"o":164.24,"t":"2024-11-15T05:00:00Z","v":13869,"vw":159.092703},{"c":157.62,"h":157.831,"l":156.941,"n":353,"o":157.7,"t":"2024-11-18T05:00:00Z","v":16004,"vw":157.358173},{"c":157.9568,"h":158.2,"l":156.36,"n":171,"o":156.36,"t":"2024-11-19T05:00:00Z","v":7736,"vw":157.449856},{"c":160.19,"h":160.19,"l":158.01,"n":159,"o":158.26,"t":"2024-11-20T05:00:00Z","v":5293,"vw":159.037636},{"c":162.345,"h":162.345,"l":159.275,"n":178,"o":160.85,"t":"2024-11-21T05:00:00Z","v":10970,"vw":160.897328},{"c":163.97,"h":164.341,"l":162.39,"n":181,"o":162.39,"t":"2024-11-22T05:00:00Z","v":8871,"vw":163.770783},{"c":165.82,"h":166.68,"l":165.6,"n":223,"o":166.29,"t":"2024-11-25T05:00:00Z","v":9318,"vw":166.204884},{"c":165.44,"h":165.44,"l":161.95,"n":260,"o":162.96,"t":"2024-11-26T05:00:00Z","v":10352,"vw":163.043292},{"c":167.0293,"h":167.36,"l":166,"n":679,"o":166.38,"t":"2024-11-27T05:00:00Z","v":82332,"vw":166.982061},{"c":167.37,"h":167.63,"l":167.23,"n":96,"o":167.63,"t":"2024-11-29T05:00:00Z","v":3004,"vw":167.409205},{"c":166.87,"h":167.28,"l":166.03,"n":271,"o":166.78,"t":"2024-12-02T05:00:00Z","v":9229,"vw":166.507953},{"c":165.13,"h":166.24,"l":165.13,"n":160,"o":166.24,"t":"2024-12-03T05:00:00Z","v":3044,"vw":165.923977},{"c":166.24,"h":166.47,"l":164.26,"n":174,"o":164.48,"t":"2024-12-04T05:00:00Z","v":8958,"vw":165.590701},{"c":165.71,"h":166.8403,"l":165.4394,"n":117,"o":165.83,"t":"2024-12-05T05:00:00Z","v":5923,"vw":165.9179},{"c":166.66,"h":167,"l":166.2764,"n":117,"o":167,"t":"2024-12-06T05:00:00Z","v":3059,"vw":166.566418},{"c":167.55,"h":168.585,"l":167.55,"n":203,"o":167.7,"t":"2024-12-09T05:00:00Z","v":6588,"vw":168.020306},{"c":166.11,"h":167.79,"l":165.93,"n":139,"o":167.79,"t":"2024-12-10T05:00:00Z","v":6138,"vw":166.429034},{"c":166.19,"h":167.437,"l":165.95,"n":160,"o":165.95,"t":"2024-12-11T05:00:00Z","v":6731,"vw":166.45963},{"c":164.53,"h":165.825,"l":164.53,"n":210,"o":165.27,"t":"2024-12-12T05:00:00Z","v":8561,"vw":165.225186},{"c":163.42,"h":163.5649,"l":163.235,"n":140,"o":163.5649,"t":"2024-12-13T05:00:00Z","v":4109,"vw":163.345039},{"c":163.47,"h":165.29,"l":163.26,"n":203,"o":163.26,"t":"2024-12-16T05:00:00Z","v":10064,"vw":164.377365},{"c":164.17,"h":165.11,"l":162.72,"n":218,"o":162.72,"t":"2024-12-17T05:00:00Z","v":14579,"vw":164.390291},{"c":158.37,"h":164.11,"l":158.37,"n":226,"o":164.11,"t":"2024-12-18T05:00:00Z","v":11170,"vw":161.821196},{"c":156.55,"h":157.11,"l":154.37,"n":391,"o":156.9,"t":"2024-12-19T05:00:00Z","v":19162,"vw":155.801696},{"c":158.56,"h":159.62,"l":157.08,"n":389,"o":157.08,"t":"2024-12-20T05:00:00Z","v":29034,"vw":158.781234},{"c":158.31,"h":158.31,"l":156.41,"n":312,"o":157.03,"t":"2024-12-23T05:00:00Z","v":30075,"vw":156.818665},{"c":158.96,"h":158.96,"l":157.13,"n":175,"o":158.42,"t":"2024-12-24T05:00:00Z","v":11428,"vw":157.965915},{"c":159.19,"h":159.2345,"l":157.58,"n":199,"o":157.58,"t":"2024-12-26T05:00:00Z","v":10751,"vw":158.739437},{"c":158.24,"h":159.3214,"l":157.64,"n":160,"o":158.35,"t":"2024-12-27T05:00:00Z","v":9084,"vw":158.388315},{"c":156.32,"h":157.08,"l":155.41,"n":277,"o":156.82,"t":"2024-12-30T05:00:00Z","v":25329,"vw":156.237376},{"c":156.97,"h":157.6,"l":156.1461,"n":205,"o":157.27,"t":"2024-12-31T05:00:00Z","v":14899,"vw":156.769875},{"c":157.04,"h":158.4834,"l":156.7981,"n":190,"o":157.34,"t":"2025-01-02T05:00:00Z","v":25020,"vw":157.937279},{"c":158.52,"h":159.0894,"l":157.8098,"n":174,"o":157.8098,"t":"2025-01-03T05:00:00Z","v":4696,"vw":158.732917},{"c":158.81,"h":159.56,"l":158.09,"n":206,"o":158.09,"t":"2025-01-06T05:00:00Z","v":8792,"vw":159.011535},{"c":160.75,"h":162.04,"l":159.03,"n":224,"o":159.03,"t":"2025-01-07T05:00:00Z","v":7171,"vw":161.021956},{"c":160.63,"h":160.63,"l":159.92,"n":143,"o":160.1,"t":"2025-01-08T05:00:00Z","v":2538,"vw":160.150087},{"c":159.12,"h":159.67,"l":158.4412,"n":208,"o":159.47,"t":"2025-01-10T05:00:00Z","v":9270,"vw":158.968415},{"c":160.7,"h":160.86,"l":157.6822,"n":243,"o":157.75,"t":"2025-01-13T05:00:00Z","v":15276,"vw":158.985359},{"c":157.82,"h":160.5,"l":157.24,"n":219,"o":160.49,"t":"2025-01-14T05:00:00Z","v":15127,"vw":159.27323},{"c":159.47,"h":160.375,"l":159.2346,"n":129,"o":159.57,"t":"2025-01-15T05:00:00Z","v":11349,"vw":160.044595},{"c":158.45,"h":158.93,"l":158.15,"n":202,"o":158.93,"t":"2025-01-16T05:00:00Z","v":10576,"vw":158.488489},{"c":158.18,"h":159.5,"l":158.07,"n":154,"o":159.5,"t":"2025-01-17T05:00:00Z","v":5034,"vw":159.023276},{"c":162,"h":162,"l":159.34,"n":381,"o":159.34,"t":"2025-01-21T05:00:00Z","v":55519,"vw":161.296543},{"c":161.84,"h":162.85,"l":161.81,"n":160,"o":162,"t":"2025-01-22T05:00:00Z","v":4527,"vw":162.206505},{"c":163.8109,"h":164,"l":160.3,"n":160,"o":161.71,"t":"2025-01-23T05:00:00Z","v":10591,"vw":161.829971},{"c":163.17,"h":164.2734,"l":162.7931,"n":153,"o":163.67,"t":"2025-01-24T05:00:00Z","v":8665,"vw":163.467431},{"c":164.57,"h":165.51,"l":162.39,"n":218,"o":162.39,"t":"2025-01-27T05:00:00Z","v":13615,"vw":164.616415},{"c":164.62,"h":165.24,"l":163.91,"n":127,"o":164.63,"t":"2025-01-28T05:00:00Z","v":8217,"vw":164.629616},{"c":163.75,"h":164.46,"l":163.17,"n":140,"o":164.3,"t":"2025-01-29T05:00:00Z","v":4353,"vw":163.858614},{"c":165.17,"h":165.68,"l":164.1461,"n":97,"o":164.76,"t":"2025-01-30T05:00:00Z","v":6285,"vw":165.117218},{"c":165.25,"h":167.515,"l":165.25,"n":180,"o":165.36,"t":"2025-01-31T05:00:00Z","v":9066,"vw":166.398404},{"c":165.4,"h":165.99,"l":163.76,"n":163,"o":163.76,"t":"2025-02-03T05:00:00Z","v":11021,"vw":165.495942},{"c":165.16,"h":166.32,"l":164.725,"n":124,"o":164.84,"t":"2025-02-04T05:00:00Z","v":4310,"vw":165.272818},{"c":169.58,"h":170.02,"l":166,"n":147,"o":166,"t":"2025-02-05T05:00:00Z","v":5729,"vw":169.113681},{"c":167.45,"h":170.61,"l":167.1,"n":124,"o":170.61,"t":"2025-02-06T05:00:00Z","v":4111,"vw":168.437275},{"c":163.01,"h":166.07,"l":163.01,"n":194,"o":166.07,"t":"2025-02-07T05:00:00Z","v":7932,"vw":163.819993},{"c":161.61,"h":161.95,"l":161.08,"n":194,"o":161.52,"t":"2025-02-10T05:00:00Z","v":6350,"vw":161.372179},{"c":159.05,"h":160,"l":159.01,"n":242,"o":160,"t":"2025-02-11T05:00:00Z","v":19202,"vw":159.479737},{"c":160.54,"h":160.54,"l":158.55,"n":168,"o":158.55,"t":"2025-02-12T05:00:00Z","v":8898,"vw":158.984654},{"c":161.75,"h":161.94,"l":159.87,"n":150,"o":160.42,"t":"2025-02-13T05:00:00Z","v":5182,"vw":161.022147},{"c":160.56,"h":162.35,"l":160.42,"n":173,"o":161.58,"t":"2025-02-14T05:00:00Z","v":9858,"vw":161.227226},{"c":161.37,"h":162.31,"l":160.98,"n":246,"o":161.16,"t":"2025-02-18T05:00:00Z","v":10709,"vw":161.735101},{"c":163.55,"h":163.55,"l":161.6,"n":153,"o":161.6,"t":"2025-02-19T05:00:00Z","v":4943,"vw":163.023958},{"c":164.63,"h":164.86,"l":163.57,"n":108,"o":163.57,"t":"2025-02-20T05:00:00Z","v":5461,"vw":164.622016},{"c":165.445,"h":166.31,"l":164.87,"n":332,"o":165.61,"t":"2025-02-21T05:00:00Z","v":19838,"vw":165.483415},{"c":166.16,"h":166.69,"l":165.38,"n":193,"o":165.38,"t":"2025-02-24T05:00:00Z","v":6659,"vw":166.147037},{"c":165.77,"h":166.66,"l":165.4,"n":169,"o":166.55,"t":"2025-02-25T05:00:00Z","v":7300,"vw":165.904225},{"c":164.74,"h":166.0439,"l":164.22,"n":149,"o":165.77,"t":"2025-02-26T05:00:00Z","v":7069,"vw":164.799031},{"c":162.86,"h":165.6778,"l":162.86,"n":119,"o":163.86,"t":"2025-02-27T05:00:00Z","v":3649,"vw":164.815773},{"c":164.58,"h":164.58,"l":162.53,"n":125,"o":162.53,"t":"2025-02-28T05:00:00Z","v":3931,"vw":163.394248},{"c":162.46,"h":164.51,"l":162.07,"n":203,"o":164.14,"t":"2025-03-03T05:00:00Z","v":4864,"vw":163.532351},{"c":162.38,"h":163.17,"l":161.467,"n":208,"o":163.05,"t":"2025-03-04T05:00:00Z","v":12744,"vw":162.235643},{"c":165.5,"h":165.7496,"l":162.57,"n":143,"o":162.57,"t":"2025-03-05T05:00:00Z","v":5592,"vw":164.884549},{"c":164.605,"h":165.17,"l":163.8,"n":102,"o":164.19,"t":"2025-03-06T05:00:00Z","v":4526,"vw":164.658356},{"c":165.98,"h":167.29,"l":164.1,"n":197,"o":164.1,"t":"2025-03-07T05:00:00Z","v":15268,"vw":166.154848},{"c":165,"h":167.095,"l":164.49,"n":218,"o":164.91,"t":"2025-03-10T04:00:00Z","v":8925,"vw":166.139107},{"c":161.78,"h":164.8236,"l":160.47,"n":192,"o":164.8236,"t":"2025-03-11T04:00:00Z","v":6828,"vw":162.650051},{"c":161.9,"h":162.55,"l":160.56,"n":136,"o":161.44,"t":"2025-03-12T04:00:00Z","v":4640,"vw":161.811812},{"c":161.06,"h":162.27,"l":160.3415,"n":143,"o":162.06,"t":"2025-03-13T04:00:00Z","v":6628,"vw":161.576326},{"c":162.66,"h":162.87,"l":161.39,"n":141,"o":161.39,"t":"2025-03-14T04:00:00Z","v":7152,"vw":162.224188},{"c":164.34,"h":164.99,"l":161.45,"n":166,"o":161.45,"t":"2025-03-17T04:00:00Z","v":8783,"vw":163.453676},{"c":162.55,"h":163.1372,"l":162.31,"n":219,"o":163.03,"t":"2025-03-18T04:00:00Z","v":8151,"vw":162.742181},{"c":162.46,"h":162.58,"l":161.1643,"n":137,"o":161.81,"t":"2025-03-19T04:00:00Z","v":6550,"vw":161.899507},{"c":160,"h":161.96,"l":160,"n":171,"o":161.9599,"t":"2025-03-20T04:00:00Z","v":8658,"vw":160.666777},{"c":161.98,"h":161.98,"l":159.25,"n":139,"o":159.25,"t":"2025-03-21T04:00:00Z","v":2805,"vw":160.818288},{"c":162.87,"h":163.53,"l":162.19,"n":123,"o":162.19,"t":"2025-03-24T04:00:00Z","v":9126,"vw":162.735794},{"c":160.64,"h":162.46,"l":160.06,"n":124,"o":162.2,"t":"2025-03-25T04:00:00Z","v":2111,"vw":161.227014},{"c":158.92,"h":160.63,"l":158.92,"n":194,"o":160.63,"t":"2025-03-26T04:00:00Z","v":3278,"vw":159.299152},{"c":159.77,"h":159.855,"l":158.85,"n":103,"o":158.85,"t":"2025-03-27T04:00:00Z","v":1883,"vw":159.50929},{"c":158.43,"h":159.4394,"l":158.348,"n":171,"o":159.4394,"t":"2025-03-28T04:00:00Z","v":3163,"vw":158.702857},{"c":157.33,"h":157.94,"l":154.399,"n":302,"o":155.91,"t":"2025-03-31T04:00:00Z","v":9316,"vw":155.853153},{"c":153.99,"h":157.52,"l":153.99,"n":193,"o":157.34,"t":"2025-04-01T04:00:00Z","v":7037,"vw":155.767641},{"c":155.8,"h":156.07,"l":153.66,"n":242,"o":153.66,"t":"2025-04-02T04:00:00Z","v":9806,"vw":154.748487},{"c":154.14,"h":155.755,"l":153.85,"n":266,"o":153.85,"t":"2025-04-03T04:00:00Z","v":16852,"vw":154.542551},{"c":145.87,"h":151.68,"l":145.87,"n":385,"o":151.302,"t":"2025-04-04T04:00:00Z","v":20288,"vw":149.050295},{"c":144.52,"h":148.45,"l":139.6067,"n":668,"o":141.57,"t":"2025-04-07T04:00:00Z","v":41386,"vw":143.855622},{"c":140.1,"h":147.33,"l":138.4,"n":398,"o":146.3,"t":"2025-04-08T04:00:00Z","v":28320,"vw":144.46392},{"c":147.33,"h":147.75,"l":135.34,"n":852,"o":137.06,"t":"2025-04-09T04:00:00Z","v":60294,"vw":140.129746},{"c":140.59,"h":146.13,"l":136.71,"n":486,"o":146.13,"t":"2025-04-10T04:00:00Z","v":78034,"vw":139.647948},{"c":144.32,"h":144.99,"l":140.61,"n":241,"o":141.52,"t":"2025-04-11T04:00:00Z","v":17294,"vw":142.723952},{"c":148.63,"h":149.42,"l":145.9823,"n":238,"o":146.02,"t":"2025-04-14T04:00:00Z","v":16732,"vw":148.02819},{"c":147.74,"h":148.855,"l":147.04,"n":155,"o":148.7,"t":"2025-04-15T04:00:00Z","v":7070,"vw":147.974376},{"c":144.97,"h":147.32,"l":144.35,"n":202,"o":147.07,"t":"2025-04-16T04:00:00Z","v":14860,"vw":145.654663},{"c":144.52,"h":145.055,"l":143.6891,"n":141,"o":144.26,"t":"2025-04-17T04:00:00Z","v":8721,"vw":144.278746},{"c":143.18,"h":144.215,"l":141.986,"n":281,"o":143.46,"t":"2025-04-21T04:00:00Z","v":18475,"vw":142.723925},{"c":146.36,"h":146.6,"l":144.13,"n":337,"o":144.45,"t":"2025-04-22T04:00:00Z","v":22879,"vw":145.590603},{"c":147.9,"h":150.54,"l":147.5958,"n":133,"o":150.54,"t":"2025-04-23T04:00:00Z","v":3266,"vw":149.240789},{"c":150.17,"h":150.17,"l":147.8,"n":147,"o":147.8,"t":"2025-04-24T04:00:00Z","v":3593,"vw":149.059895},{"c":148.8,"h":148.8,"l":147.4959,"n":136,"o":148.51,"t":"2025-04-25T04:00:00Z","v":3399,"vw":148.256243},{"c":150.18,"h":150.61,"l":148.8193,"n":159,"o":150,"t":"2025-04-28T04:00:00Z","v":9596,"vw":149.722645},{"c":151.02,"h":151.74,"l":149.39,"n":181,"o":149.39,"t":"2025-04-29T04:00:00Z","v":14963,"vw":150.115554},{"c":152.6,"h":153,"l":150.0408,"n":195,"o":150.36,"t":"2025-04-30T04:00:00Z","v":7499,"vw":151.416299},{"c":149.93,"h":152.18,"l":148.66,"n":176,"o":152.18,"t":"2025-05-01T04:00:00Z","v":10252,"vw":150.501801},{"c":151.82,"h":153.61,"l":151.4021,"n":170,"o":152.93,"t":"2025-05-02T04:00:00Z","v":5459,"vw":152.278671},{"c":151.8,"h":152.16,"l":150.95,"n":175,"o":151.14,"t":"2025-05-05T04:00:00Z","v":11815,"vw":151.812467},{"c":143.67,"h":150.14,"l":143.31,"n":259,"o":150.14,"t":"2025-05-06T04:00:00Z","v":9373,"vw":145.111663},{"c":144.68,"h":145.02,"l":143.7408,"n":189,"o":144.42,"t":"2025-05-07T04:00:00Z","v":5142,"vw":144.51946},{"c":143.09,"h":143.3578,"l":140.83,"n":279,"o":140.87,"t":"2025-05-08T04:00:00Z","v":12961,"vw":142.491476},{"c":140.05,"h":144.1958,"l":139.916,"n":334,"o":143.61,"t":"2025-05-09T04:00:00Z","v":16855,"vw":141.631037},{"c":146.41,"h":146.5,"l":141.25,"n":355,"o":141.25,"t":"2025-05-12T04:00:00Z","v":21233,"vw":145.161559},{"c":143.63,"h":146.17,"l":143.63,"n":208,"o":146.17,"t":"2025-05-13T04:00:00Z","v":14714,"vw":144.386289},{"c":140.24,"h":143.53,"l":140.24,"n":313,"o":143.53,"t":"2025-05-14T04:00:00Z","v":8151,"vw":141.788981},{"c":143.38,"h":143.38,"l":140.172,"n":341,"o":140.8,"t":"2025-05-15T04:00:00Z","v":23209,"vw":141.949201},{"c":145.53,"h":145.53,"l":143.365,"n":336,"o":143.46,"t":"2025-05-16T04:00:00Z","v":16000,"vw":144.656261},{"c":147.74,"h":147.74,"l":144.73,"n":322,"o":144.73,"t":"2025-05-19T04:00:00Z","v":14815,"vw":146.455233},{"c":149.49,"h":149.9638,"l":147.58,"n":290,"o":147.76,"t":"2025-05-20T04:00:00Z","v":13051,"vw":148.672686},{"c":146.43,"h":148.31,"l":146.17,"n":370,"o":148.0399,"t":"2025-05-21T04:00:00Z","v":13089,"vw":147.348352},{"c":146.04,"h":146.46,"l":145.23,"n":320,"o":145.87,"t":"2025-05-22T04:00:00Z","v":17038,"vw":145.750933},{"c":146.33,"h":146.55,"l":144.42,"n":156,"o":144.42,"t":"2025-05-23T04:00:00Z","v":6058,"vw":145.769123},{"c":149.09,"h":149.2,"l":148.03,"n":223,"o":148.03,"t":"2025-05-27T04:00:00Z","v":11519,"vw":148.885127},{"c":148.17,"h":149.17,"l":148.1,"n":382,"o":148.7583,"t":"2025-05-28T04:00:00Z","v":14550,"vw":148.612967},{"c":150.43,"h":150.61,"l":149.19,"n":327,"o":149.19,"t":"2025-05-29T04:00:00Z","v":11029,"vw":149.994871},{"c":148.34,"h":148.8,"l":147.1746,"n":249,"o":148.7,"t":"2025-05-30T04:00:00Z","v":10914,"vw":148.00327},{"c":149.4,"h":149.7182,"l":147.7,"n":230,"o":148.92,"t":"2025-06-02T04:00:00Z","v":10374,"vw":148.865885},{"c":150.66,"h":151.27,"l":148.79,"n":204,"o":149.78,"t":"2025-06-03T04:00:00Z","v":9616,"vw":150.573326},{"c":151.18,"h":152.76,"l":151.18,"n":231,"o":152.76,"t":"2025-06-04T04:00:00Z","v":41223,"vw":152.31067},{"c":150.74,"h":152.47,"l":150.285,"n":230,"o":151.21,"t":"2025-06-05T04:00:00Z","v":10531,"vw":151.218522},{"c":152.55,"h":153,"l":152.1,"n":131,"o":152.3375,"t":"2025-06-06T04:00:00Z","v":6795,"vw":152.495248},{"c":153.06,"h":153.71,"l":151.6418,"n":219,"o":152.6,"t":"2025-06-09T04:00:00Z","v":11211,"vw":152.771968},{"c":155.04,"h":155.595,"l":153.915,"n":241,"o":154.98,"t":"2025-06-10T04:00:00Z","v":9034,"vw":154.995461},{"c":154.68,"h":155.94,"l":154.54,"n":190,"o":155.01,"t":"2025-06-11T04:00:00Z","v":7119,"vw":155.348338},{"c":156.07,"h":156.36,"l":154.7857,"n":171,"o":155.0701,"t":"2025-06-12T04:00:00Z","v":4908,"vw":155.553981},{"c":155.32,"h":155.92,"l":154.97,"n":183,"o":154.97,"t":"2025-06-13T04:00:00Z","v":9437,"vw":155.725665},{"c":154.79,"h":155.25,"l":153.75,"n":248,"o":153.75,"t":"2025-06-16T04:00:00Z","v":13177,"vw":154.694475},{"c":151.66,"h":154.25,"l":151.66,"n":138,"o":154.25,"t":"2025-06-17T04:00:00Z","v":3428,"vw":152.879637},{"c":152.17,"h":153.0414,"l":151.51,"n":203,"o":151.71,"t":"2025-06-18T04:00:00Z","v":7021,"vw":152.327838},{"c":152.525,"h":152.875,"l":152.4069,"n":190,"o":152.8044,"t":"2025-06-20T04:00:00Z","v":9730,"vw":152.617593},{"c":150.79,"h":152.99,"l":150.18,"n":287,"o":152.3,"t":"2025-06-23T04:00:00Z","v":13679,"vw":152.002181},{"c":153.23,"h":153.5856,"l":151.16,"n":200,"o":151.16,"t":"2025-06-24T04:00:00Z","v":8291,"vw":152.067395},{"c":152.56,"h":153.01,"l":151.71,"n":225,"o":153.01,"t":"2025-06-25T04:00:00Z","v":8421,"vw":152.085822},{"c":152.73,"h":153.8245,"l":152.4434,"n":126,"o":152.83,"t":"2025-06-26T04:00:00Z","v":4535,"vw":153.22066},{"c":152.84,"h":153.68,"l":152.12,"n":208,"o":152.77,"t":"2025-06-27T04:00:00Z","v":7105,"vw":152.940301},{"c":153.28,"h":153.55,"l":152.585,"n":202,"o":152.8681,"t":"2025-06-30T04:00:00Z","v":9697,"vw":153.07623},{"c":155.51,"h":157.5,"l":153.11,"n":254,"o":153.11,"t":"2025-07-01T04:00:00Z","v":8074,"vw":155.420652},{"c":157.47,"h":157.47,"l":155.54,"n":181,"o":155.54,"t":"2025-07-02T04:00:00Z","v":5789,"vw":157.059565},{"c":157.7,"h":157.88,"l":157.14,"n":107,"o":157.78,"t":"2025-07-03T04:00:00Z","v":6745,"vw":157.504188},{"c":155.68,"h":156.5996,"l":154.91,"n":212,"o":156.5996,"t":"2025-07-07T04:00:00Z","v":10118,"vw":155.908772},{"c":157.4,"h":158.4708,"l":155.7,"n":215,"o":155.7,"t":"2025-07-08T04:00:00Z","v":3753,"vw":157.506869},{"c":159.05,"h":159.95,"l":158.1968,"n":199,"o":159.94,"t":"2025-07-09T04:00:00Z","v":7000,"vw":159.121605},{"c":161.14,"h":161.49,"l":159.06,"n":284,"o":159.06,"t":"2025-07-10T04:00:00Z","v":7558,"vw":160.845226},{"c":158.22,"h":159.77,"l":158.04,"n":317,"o":159.77,"t":"2025-07-11T04:00:00Z","v":10761,"vw":158.594589},{"c":158.76,"h":159.09,"l":157.4,"n":197,"o":157.4,"t":"2025-07-14T04:00:00Z","v":7268,"vw":158.741166},{"c":155.85,"h":159.22,"l":155.72,"n":155,"o":159.22,"t":"2025-07-15T04:00:00Z","v":4905,"vw":156.774815},{"c":157.878,"h":157.89,"l":156.56,"n":166,"o":156.58,"t":"2025-07-16T04:00:00Z","v":4975,"vw":157.24591},{"c":157.9248,"h":158.4177,"l":157.35,"n":157,"o":157.91,"t":"2025-07-17T04:00:00Z","v":7311,"vw":157.925352},{"c":155.4426,"h":158.09,"l":155.32,"n":151,"o":158.09,"t":"2025-07-18T04:00:00Z","v":2984,"vw":156.429465},{"c":154.7898,"h":156.23,"l":154.75,"n":228,"o":155.4,"t":"2025-07-21T04:00:00Z","v":15628,"vw":155.26054},{"c":160.5866,"h":160.685,"l":155.45,"n":235,"o":155.45,"t":"2025-07-22T04:00:00Z","v":13170,"vw":158.790824},{"c":163.3773,"h":163.46,"l":161.69,"n":296,"o":162.62,"t":"2025-07-23T04:00:00Z","v":20523,"vw":163.054597},{"c":165.1235,"h":165.71,"l":164.17,"n":248,"o":164.17,"t":"2025-07-24T04:00:00Z","v":12359,"vw":165.117833},{"c":164.9798,"h":165.35,"l":163.9678,"n":249,"o":164.8,"t":"2025-07-25T04:00:00Z","v":7488,"vw":164.716611},{"c":163.2404,"h":164.73,"l":163.2404,"n":211,"o":164.59,"t":"2025-07-28T04:00:00Z","v":5915,"vw":164.007261},{"c":164.1365,"h":164.1365,"l":163.32,"n":182,"o":163.4599,"t":"2025-07-29T04:00:00Z","v":5333,"vw":163.805623},{"c":163.77,"h":165.015,"l":162.9075,"n":233,"o":164.84,"t":"2025-07-30T04:00:00Z","v":3967,"vw":164.104989},{"c":162.036,"h":166.01,"l":161.7,"n":236,"o":164.14,"t":"2025-07-31T04:00:00Z","v":5559,"vw":164.412007},{"c":162.5632,"h":162.66,"l":160.0591,"n":253,"o":161.34,"t":"2025-08-01T04:00:00Z","v":5112,"vw":161.733722},{"c":165.1803,"h":165.21,"l":163.2535,"n":220,"o":163.77,"t":"2025-08-04T04:00:00Z","v":4812,"vw":164.16383},{"c":161.2335,"h":162.5,"l":161.18,"n":192,"o":162.5,"t":"2025-08-05T04:00:00Z","v":10998,"vw":161.631543},{"c":157.7349,"h":158.37,"l":157,"n":166,"o":158.37,"t":"2025-08-06T04:00:00Z","v":4759,"vw":157.714647},{"c":157.4907,"h":158.0673,"l":156.45,"n":205,"o":157.8,"t":"2025-08-07T04:00:00Z","v":7026,"vw":157.108078},{"c":159.3354,"h":159.98,"l":159.04,"n":152,"o":159.55,"t":"2025-08-08T04:00:00Z","v":4553,"vw":159.375661},{"c":159.0271,"h":160.25,"l":158.78,"n":161,"o":159.24,"t":"2025-08-11T04:00:00Z","v":3107,"vw":159.676874},{"c":161.6213,"h":161.67,"l":159.26,"n":254,"o":159.26,"t":"2025-08-12T04:00:00Z","v":14755,"vw":161.078315},{"c":164.7903,"h":164.82,"l":162.32,"n":202,"o":162.32,"t":"2025-08-13T04:00:00Z","v":3393,"vw":163.613331},{"c":165.0422,"h":165.1,"l":163.405,"n":154,"o":163.405,"t":"2025-08-14T04:00:00Z","v":3500,"vw":164.40222},{"c":166.8494,"h":166.91,"l":165.8,"n":229,"o":165.93,"t":"2025-08-15T04:00:00Z","v":5710,"vw":166.472479},{"c":166.26,"h":167.9,"l":166.09,"n":302,"o":167.17,"t":"2025-08-18T04:00:00Z","v":8062,"vw":167.208735},{"c":166.5478,"h":167.34,"l":166.24,"n":164,"o":166.24,"t":"2025-08-19T04:00:00Z","v":5519,"vw":166.688438},{"c":167.3176,"h":167.875,"l":166.7532,"n":171,"o":167.875,"t":"2025-08-20T04:00:00Z","v":3960,"vw":167.305444},{"c":166.726,"h":167.7981,"l":165.84,"n":246,"o":165.84,"t":"2025-08-21T04:00:00Z","v":4016,"vw":167.249349},{"c":167.0449,"h":168.4701,"l":167.0449,"n":224,"o":167.15,"t":"2025-08-22T04:00:00Z","v":4501,"vw":167.904558},{"c":164.3414,"h":166.93,"l":164.12,"n":156,"o":166.93,"t":"2025-08-25T04:00:00Z","v":3557,"vw":165.286972},{"c":165.5053,"h":165.5053,"l":164.7894,"n":131,"o":164.9907,"t":"2025-08-26T04:00:00Z","v":1702,"vw":164.921851},{"c":165.394,"h":165.394,"l":164.92,"n":111,"o":165.1701,"t":"2025-08-27T04:00:00Z","v":1282,"vw":165.022223},{"c":164.5544,"h":164.5544,"l":164.0201,"n":131,"o":164.0201,"t":"2025-08-28T04:00:00Z","v":1736,"vw":164.304555},{"c":165.1789,"h":165.1789,"l":164.28,"n":119,"o":164.28,"t":"2025-08-29T04:00:00Z","v":4678,"vw":164.829585},{"c":166.3264,"h":166.37,"l":164.9126,"n":200,"o":165.75,"t":"2025-09-02T04:00:00Z","v":4899,"vw":165.769325},{"c":165.7309,"h":167.3599,"l":165.15,"n":137,"o":167.3599,"t":"2025-09-03T04:00:00Z","v":3098,"vw":166.363249},{"c":165.6517,"h":166.07,"l":165.0567,"n":130,"o":166.07,"t":"2025-09-04T04:00:00Z","v":1810,"vw":165.354336},{"c":168.374,"h":168.5013,"l":167.7872,"n":152,"o":167.88,"t":"2025-09-05T04:00:00Z","v":4221,"vw":168.202301},{"c":167.9184,"h":168.37,"l":166.95,"n":220,"o":168.37,"t":"2025-09-08T04:00:00Z","v":5976,"vw":167.499048},{"c":168.724,"h":168.724,"l":167.69,"n":125,"o":167.69,"t":"2025-09-09T04:00:00Z","v":1915,"vw":168.151087},{"c":165.8323,"h":167.745,"l":165.3784,"n":107,"o":167.745,"t":"2025-09-10T04:00:00Z","v":1819,"vw":165.911979},{"c":169.4061,"h":169.4061,"l":167.85,"n":170,"o":167.99,"t":"2025-09-11T04:00:00Z","v":2081,"vw":168.529927},{"c":165.7114,"h":168.24,"l":165.62,"n":236,"o":168.24,"t":"2025-09-12T04:00:00Z","v":4607,"vw":166.479829},{"c":165.4206,"h":166.05,"l":164.52,"n":175,"o":166.05,"t":"2025-09-15T04:00:00Z","v":2173,"vw":165.241225},{"c":165.525,"h":165.82,"l":165.322,"n":154,"o":165.322,"t":"2025-09-16T04:00:00Z","v":2268,"vw":165.562809},{"c":165.6662,"h":166.8,"l":165.6662,"n":138,"o":166.8,"t":"2025-09-17T04:00:00Z","v":2384,"vw":166.340657},{"c":167.5271,"h":167.5271,"l":166.7897,"n":148,"o":166.7897,"t":"2025-09-18T04:00:00Z","v":1474,"vw":167.02899},{"c":167.5756,"h":167.924,"l":167.35,"n":133,"o":167.35,"t":"2025-09-19T04:00:00Z","v":4536,"vw":167.685825},{"c":167.4344,"h":168.118,"l":167.4344,"n":254,"o":167.48,"t":"2025-09-22T04:00:00Z","v":9868,"vw":167.736048},{"c":166.4535,"h":167.36,"l":166.17,"n":212,"o":167.24,"t":"2025-09-23T04:00:00Z","v":3335,"vw":166.844811},{"c":164.438,"h":166.28,"l":164,"n":147,"o":166.28,"t":"2025-09-24T04:00:00Z","v":2773,"vw":165.067633},{"c":161.0234,"h":163.99,"l":160.91,"n":149,"o":163.99,"t":"2025-09-25T04:00:00Z","v":2999,"vw":162.409869},{"c":162.1872,"h":162.1872,"l":161.145,"n":160,"o":161.38,"t":"2025-09-26T04:00:00Z","v":3009,"vw":161.657468},{"c":163.2042,"h":163.4301,"l":161.67,"n":174,"o":161.67,"t":"2025-09-29T04:00:00Z","v":3623,"vw":162.74054},{"c":165.6844,"h":166.37,"l":163.5401,"n":219,"o":163.5401,"t":"2025-09-30T04:00:00Z","v":3725,"vw":165.549015},{"c":172.1242,"h":172.47,"l":166.28,"n":623,"o":166.28,"t":"2025-10-01T04:00:00Z","v":77712,"vw":171.905652},{"c":173.2847,"h":173.2847,"l":171.835,"n":192,"o":172.97,"t":"2025-10-02T04:00:00Z","v":6952,"vw":172.668152},{"c":174.8786,"h":175.36,"l":173.39,"n":202,"o":173.39,"t":"2025-10-03T04:00:00Z","v":3018,"vw":174.599979},{"c":174.0953,"h":176.11,"l":173.9545,"n":165,"o":176.11,"t":"2025-10-06T04:00:00Z","v":2840,"vw":174.538041},{"c":174.4427,"h":174.4427,"l":173.62,"n":196,"o":173.62,"t":"2025-10-07T04:00:00Z","v":4496,"vw":174.002071},{"c":175.7069,"h":176.34,"l":174.48,"n":188,"o":174.48,"t":"2025-10-08T04:00:00Z","v":2884,"vw":175.596108},{"c":174.6931,"h":175.85,"l":174.6931,"n":154,"o":175.23,"t":"2025-10-09T04:00:00Z","v":2885,"vw":175.322446},{"c":172.0842,"h":174.89,"l":171.63,"n":185,"o":174.89,"t":"2025-10-10T04:00:00Z","v":5234,"vw":172.695176},{"c":173.4869,"h":174.09,"l":171.64,"n":185,"o":171.64,"t":"2025-10-13T04:00:00Z","v":4454,"vw":173.520074},{"c":173.5171,"h":174.1875,"l":172.9554,"n":122,"o":172.9554,"t":"2025-10-14T04:00:00Z","v":2377,"vw":173.515835},{"c":174.4456,"h":174.855,"l":172.92,"n":123,"o":172.92,"t":"2025-10-15T04:00:00Z","v":2665,"vw":174.014016},{"c":174.9693,"h":177.4191,"l":174.44,"n":262,"o":174.9,"t":"2025-10-16T04:00:00Z","v":6522,"vw":175.470473},{"c":176.645,"h":176.8393,"l":174.14,"n":141,"o":174.14,"t":"2025-10-17T04:00:00Z","v":4065,"vw":175.081196},{"c":179.1758,"h":179.81,"l":177.5313,"n":268,"o":178.105,"t":"2025-10-20T04:00:00Z","v":46041,"vw":179.128791},{"c":179.258,"h":179.32,"l":178.54,"n":167,"o":178.54,"t":"2025-10-21T04:00:00Z","v":3532,"vw":178.731388},{"c":177.3885,"h":178.955,"l":177.09,"n":166,"o":178.7,"t":"2025-10-22T04:00:00Z","v":2536,"vw":178.345046},{"c":177.4008,"h":177.4008,"l":177,"n":137,"o":177.06,"t":"2025-10-23T04:00:00Z","v":2176,"vw":177.105909},{"c":177.5121,"h":177.82,"l":177.4492,"n":139,"o":177.57,"t":"2025-10-24T04:00:00Z","v":1476,"vw":177.597887},{"c":178.0916,"h":178.0916,"l":177.45,"n":161,"o":177.72,"t":"2025-10-27T04:00:00Z","v":2888,"vw":177.703455},{"c":177.6741,"h":178.28,"l":177.27,"n":142,"o":177.52,"t":"2025-10-28T04:00:00Z","v":3229,"vw":177.713632},{"c":176.8444,"h":178.66,"l":176.3,"n":182,"o":176.94,"t":"2025-10-29T04:00:00Z","v":2616,"vw":177.371972},{"c":178.0921,"h":178.76,"l":177.75,"n":182,"o":177.75,"t":"2025-10-30T04:00:00Z","v":4639,"vw":178.382855},{"c":181.1387,"h":181.15,"l":178.0782,"n":229,"o":178.0782,"t":"2025-10-31T04:00:00Z","v":6006,"vw":179.614212},{"c":180.0321,"h":180.92,"l":177.3457,"n":187,"o":180.92,"t":"2025-11-03T05:00:00Z","v":11393,"vw":179.470445},{"c":178.6691,"h":180.42,"l":178.6691,"n":252,"o":180.07,"t":"2025-11-04T05:00:00Z","v":4961,"vw":179.295031},{"c":181.7736,"h":182.66,"l":179.05,"n":265,"o":179.05,"t":"2025-11-05T05:00:00Z","v":6145,"vw":181.946521},{"c":181.667,"h":181.96,"l":181.2475,"n":218,"o":181.96,"t":"2025-11-06T05:00:00Z","v":4664,"vw":181.756707},{"c":180.7356,"h":181.21,"l":178.775,"n":219,"o":181.21,"t":"2025-11-07T05:00:00Z","v":3876,"vw":179.816339},{"c":182.3977,"h":182.62,"l":181.3,"n":245,"o":181.98,"t":"2025-11-10T05:00:00Z","v":7762,"vw":181.827463},{"c":187.0584,"h":187.36,"l":182.92,"n":274,"o":182.92,"t":"2025-11-11T05:00:00Z","v":7872,"vw":185.371332},{"c":189.0019,"h":189.61,"l":187.79,"n":345,"o":187.79,"t":"2025-11-12T05:00:00Z","v":20018,"vw":188.930049},{"c":187.7734,"h":191.19,"l":187.7734,"n":356,"o":189.0602,"t":"2025-11-13T05:00:00Z","v":21760,"vw":190.264981},{"c":188.0507,"h":189.47,"l":186.65,"n":193,"o":186.65,"t":"2025-11-14T05:00:00Z","v":4063,"vw":187.978962},{"c":188.6191,"h":190.5544,"l":188.4065,"n":319,"o":189.1461,"t":"2025-11-17T05:00:00Z","v":35967,"vw":190.185828},{"c":190.5094,"h":190.68,"l":187.89,"n":299,"o":188.42,"t":"2025-11-18T05:00:00Z","v":6651,"vw":189.945706},{"c":189.8901,"h":190.14,"l":188.37,"n":278,"o":190.04,"t":"2025-11-19T05:00:00Z","v":18837,"vw":189.660094},{"c":189.3903,"h":193.3347,"l":189.3208,"n":345,"o":192.6345,"t":"2025-11-20T05:00:00Z","v":15367,"vw":191.261216},{"c":192.288,"h":193.68,"l":189.94,"n":290,"o":189.94,"t":"2025-11-21T05:00:00Z","v":10186,"vw":192.846701},{"c":193.1369,"h":194.455,"l":192.665,"n":298,"o":193.17,"t":"2025-11-24T05:00:00Z","v":8129,"vw":193.774173},{"c":196.3771,"h":196.3771,"l":194.97,"n":405,"o":195.37,"t":"2025-11-25T05:00:00Z","v":24298,"vw":195.471139},{"c":197.6266,"h":198.08,"l":196.65,"n":308,"o":196.65,"t":"2025-11-26T05:00:00Z","v":8153,"vw":197.403483},{"c":197.7908,"h":197.7908,"l":197.0004,"n":264,"o":197.65,"t":"2025-11-28T05:00:00Z","v":13435,"vw":197.438834},{"c":194.24,"h":196.97,"l":194.1,"n":624,"o":196.31,"t":"2025-12-01T05:00:00Z","v":12239,"vw":195.454169},{"c":194.331,"h":195.45,"l":194.1701,"n":299,"o":195.02,"t":"2025-12-02T05:00:00Z","v":6917,"vw":194.748023},{"c":197.1961,"h":197.275,"l":196.07,"n":241,"o":196.8422,"t":"2025-12-03T05:00:00Z","v":11187,"vw":196.65395},{"c":195.7375,"h":196.64,"l":195.02,"n":284,"o":195.02,"t":"2025-12-04T05:00:00Z","v":7048,"vw":195.704256},{"c":194.61,"h":195.5656,"l":193.97,"n":327,"o":195.5656,"t":"2025-12-05T05:00:00Z","v":8789,"vw":194.457528},{"c":191.2238,"h":195.14,"l":191.08,"n":287,"o":195.14,"t":"2025-12-08T05:00:00Z","v":8112,"vw":192.060879},{"c":188.7065,"h":191.22,"l":188.68,"n":289,"o":190.82,"t":"2025-12-09T05:00:00Z","v":6140,"vw":190.019619},{"c":190.59,"h":190.67,"l":188.74,"n":411,"o":188.74,"t":"2025-12-10T05:00:00Z","v":4364,"vw":190.354153},{"c":191.8107,"h":192.09,"l":190.43,"n":224,"o":190.43,"t":"2025-12-11T05:00:00Z","v":5430,"vw":191.333675},{"c":190.6112,"h":192.35,"l":190.18,"n":194,"o":192.35,"t":"2025-12-12T05:00:00Z","v":4612,"vw":190.815229},{"c":191.1089,"h":191.19,"l":190.02,"n":266,"o":190.94,"t":"2025-12-15T05:00:00Z","v":5232,"vw":190.957293},{"c":189.9587,"h":190.94,"l":189.41,"n":224,"o":190.94,"t":"2025-12-16T05:00:00Z","v":3510,"vw":190.00856},{"c":189.8888,"h":191.04,"l":189.8888,"n":247,"o":191.04,"t":"2025-12-17T05:00:00Z","v":5405,"vw":190.105818},{"c":187.7561,"h":189.11,"l":187.49,"n":399,"o":189.11,"t":"2025-12-18T05:00:00Z","v":4988,"vw":188.273314},{"c":191.8741,"h":192.53,"l":189,"n":253,"o":189,"t":"2025-12-19T05:00:00Z","v":3447,"vw":191.931117},{"c":192.5694,"h":192.79,"l":191.27,"n":163,"o":191.27,"t":"2025-12-22T05:00:00Z","v":3641,"vw":192.152857},{"c":192.4891,"h":192.774,"l":191.99,"n":143,"o":191.99,"t":"2025-12-23T05:00:00Z","v":2462,"vw":192.440555},{"c":193.2569,"h":193.27,"l":192.06,"n":223,"o":192.06,"t":"2025-12-24T05:00:00Z","v":6311,"vw":192.920091},{"c":192.4229,"h":193,"l":191.95,"n":201,"o":193,"t":"2025-12-26T05:00:00Z","v":2675,"vw":192.658809},{"c":191.48,"h":192.3185,"l":191.06,"n":182,"o":191.94,"t":"2025-12-29T05:00:00Z","v":3686,"vw":191.445052},{"c":190.0129,"h":191.58,"l":189.7389,"n":252,"o":191.58,"t":"2025-12-30T05:00:00Z","v":12778,"vw":190.532653},{"c":189.2649,"h":190.01,"l":189.2649,"n":157,"o":190.01,"t":"2025-12-31T05:00:00Z","v":3306,"vw":189.786432},{"c":190.2302,"h":190.2302,"l":188.878,"n":257,"o":188.878,"t":"2026-01-02T05:00:00Z","v":14917,"vw":190.071683},{"c":189.6225,"h":190.16,"l":187.38,"n":307,"o":190.16,"t":"2026-01-05T05:00:00Z","v":22829,"vw":188.056867},{"c":194.8138,"h":194.8138,"l":189.78,"n":281,"o":189.78,"t":"2026-01-06T05:00:00Z","v":8498,"vw":193.02131},{"c":199.6028,"h":200,"l":198,"n":426,"o":198.02,"t":"2026-01-07T05:00:00Z","v":16277,"vw":198.697888},{"c":193.7678,"h":198.81,"l":193.18,"n":256,"o":198.81,"t":"2026-01-08T05:00:00Z","v":6735,"vw":195.891097},{"c":193.2904,"h":195.59,"l":193.26,"n":263,"o":195.3,"t":"2026-01-09T05:00:00Z","v":9186,"vw":194.538653},{"c":191.9346,"h":193.52,"l":190.2,"n":296,"o":193.52,"t":"2026-01-12T05:00:00Z","v":5859,"vw":191.664912},{"c":191.8928,"h":192.67,"l":191.63,"n":186,"o":192.67,"t":"2026-01-13T05:00:00Z","v":3898,"vw":191.99722},{"c":192.2862,"h":192.2862,"l":191.23,"n":213,"o":191.33,"t":"2026-01-14T05:00:00Z","v":5373,"vw":191.496875},{"c":190.5245,"h":192.19,"l":190.52,"n":215,"o":192.19,"t":"2026-01-15T05:00:00Z","v":6039,"vw":191.20549},{"c":190.88,"h":191.44,"l":190.6311,"n":201,"o":191,"t":"2026-01-16T05:00:00Z","v":3705,"vw":191},{"c":191.0957,"h":191.22,"l":186.47,"n":281,"o":188.78,"t":"2026-01-20T05:00:00Z","v":5844,"vw":190.118929},{"c":197.2018,"h":197.2018,"l":193.37,"n":255,"o":193.37,"t":"2026-01-21T05:00:00Z","v":5346,"vw":195.258179},{"c":198.8,"h":200.4028,"l":197.98,"n":257,"o":197.98,"t":"2026-01-22T05:00:00Z","v":7547,"vw":199.292127},{"c":197.91,"h":198.78,"l":197.145,"n":198,"o":198.73,"t":"2026-01-23T05:00:00Z","v":5713,"vw":198.034434},{"c":200.0296,"h":200.0296,"l":197.622,"n":327,"o":197.98,"t":"2026-01-26T05:00:00Z","v":12677,"vw":198.977315},{"c":201.1097,"h":202.91,"l":200.1,"n":269,"o":200.1,"t":"2026-01-27T05:00:00Z","v":14307,"vw":201.145521},{"c":198.5624,"h":199.32,"l":198.34,"n":199,"o":199.26,"t":"2026-01-28T05:00:00Z","v":5983,"vw":198.635716},{"c":198.2341,"h":199.2,"l":197.64,"n":248,"o":198.41,"t":"2026-01-29T05:00:00Z","v":8366,"vw":198.087505},{"c":196.6463,"h":197.04,"l":195.855,"n":206,"o":197.04,"t":"2026-01-30T05:00:00Z","v":5558,"vw":196.470934},{"c":197.1172,"h":197.1172,"l":195.89,"n":207,"o":195.89,"t":"2026-02-02T05:00:00Z","v":6338,"vw":196.70767},{"c":194.9975,"h":199.055,"l":194.9975,"n":207,"o":197.12,"t":"2026-02-03T05:00:00Z","v":4077,"vw":197.518128},{"c":197.879,"h":198.525,"l":196.08,"n":220,"o":196.08,"t":"2026-02-04T05:00:00Z","v":4900,"vw":197.485305},{"c":194.7675,"h":199.06,"l":194.345,"n":218,"o":198.085,"t":"2026-02-05T05:00:00Z","v":3561,"vw":196.686614},{"c":199.3525,"h":199.3525,"l":196.07,"n":193,"o":196.07,"t":"2026-02-06T05:00:00Z","v":6686,"vw":197.400103},{"c":198.0866,"h":199.44,"l":197.38,"n":214,"o":199.44,"t":"2026-02-09T05:00:00Z","v":9100,"vw":197.954087},{"c":194.2961,"h":198.33,"l":194.2961,"n":226,"o":198.33,"t":"2026-02-10T05:00:00Z","v":5909,"vw":196.702714},{"c":195.7238,"h":195.79,"l":193.635,"n":283,"o":194.1,"t":"2026-02-11T05:00:00Z","v":6675,"vw":194.965051},{"c":191.78,"h":193.53,"l":190.7871,"n":246,"o":193.53,"t":"2026-02-12T05:00:00Z","v":15586,"vw":192.008649},{"c":195.1197,"h":196.79,"l":191.88,"n":263,"o":191.88,"t":"2026-02-13T05:00:00Z","v":7669,"vw":194.610495},{"c":195.8261,"h":196.38,"l":195.066,"n":226,"o":195.45,"t":"2026-02-17T05:00:00Z","v":4054,"vw":195.365423},{"c":197.0974,"h":197.105,"l":196.2601,"n":191,"o":196.2601,"t":"2026-02-18T05:00:00Z","v":2509,"vw":196.805637},{"c":197.1583,"h":197.1583,"l":194.655,"n":137,"o":196.43,"t":"2026-02-19T05:00:00Z","v":3180,"vw":195.998146},{"c":197.1074,"h":197.5401,"l":196.42,"n":208,"o":196.42,"t":"2026-02-20T05:00:00Z","v":11424,"vw":196.764584},{"c":196.8037,"h":198.08,"l":196.19,"n":222,"o":196.19,"t":"2026-02-23T05:00:00Z","v":4235,"vw":196.842817},{"c":197.2837,"h":197.855,"l":196.99,"n":134,"o":196.99,"t":"2026-02-24T05:00:00Z","v":2190,"vw":197.476143},{"c":196.5732,"h":198,"l":196.55,"n":223,"o":198,"t":"2026-02-25T05:00:00Z","v":18350,"vw":197.045873},{"c":194.5336,"h":196.52,"l":192.44,"n":193,"o":196.52,"t":"2026-02-26T05:00:00Z","v":4014,"vw":194.347309},{"c":197.9773,"h":198.04,"l":194.5,"n":167,"o":194.5,"t":"2026-02-27T05:00:00Z","v":4734,"vw":196.668125},{"c":196.3622,"h":197.016,"l":195.14,"n":201,"o":196.69,"t":"2026-03-02T05:00:00Z","v":4691,"vw":195.917011},{"c":192.33,"h":194.52,"l":190.7457,"n":275,"o":194.52,"t":"2026-03-03T05:00:00Z","v":11740,"vw":192.536909},{"c":195.0423,"h":195.0423,"l":192.285,"n":174,"o":193.5,"t":"2026-03-04T05:00:00Z","v":4436,"vw":193.692894},{"c":190.4108,"h":193.1883,"l":189.35,"n":280,"o":192.44,"t":"2026-03-05T05:00:00Z","v":10173,"vw":190.87909},{"c":188.9256,"h":188.96,"l":187.44,"n":271,"o":188.76,"t":"2026-03-06T05:00:00Z","v":12155,"vw":188.535906},{"c":192.9412,"h":192.9412,"l":188.22,"n":219,"o":189.2601,"t":"2026-03-09T04:00:00Z","v":4426,"vw":189.939814},{"c":192.7641,"h":194.235,"l":192.55,"n":171,"o":193.16,"t":"2026-03-10T04:00:00Z","v":4652,"vw":193.099727},{"c":192.0378,"h":193.55,"l":191.8929,"n":154,"o":192.11,"t":"2026-03-11T04:00:00Z","v":4993,"vw":192.520708},{"c":187.0241,"h":189.7699,"l":187.02,"n":195,"o":189.7699,"t":"2026-03-12T04:00:00Z","v":5059,"vw":188.411082},{"c":186.5971,"h":189.12,"l":186.49,"n":207,"o":189.12,"t":"2026-03-13T04:00:00Z","v":3081,"vw":187.574484},{"c":187.5161,"h":188.8415,"l":186.97,"n":225,"o":187.52,"t":"2026-03-16T04:00:00Z","v":5525,"vw":187.354531},{"c":187.6547,"h":188.96,"l":187.6547,"n":228,"o":187.93,"t":"2026-03-17T04:00:00Z","v":4556,"vw":188.48507},{"c":184.1277,"h":185.045,"l":183.9601,"n":239,"o":184.69,"t":"2026-03-18T04:00:00Z","v":6569,"vw":184.656975},{"c":184.2724,"h":184.87,"l":183.04,"n":280,"o":183.04,"t":"2026-03-19T04:00:00Z","v":5698,"vw":184.159929},{"c":181.4717,"h":184.21,"l":181.26,"n":179,"o":184.12,"t":"2026-03-20T04:00:00Z","v":10305,"vw":181.86979},{"c":182.5618,"h":184.32,"l":182.09,"n":228,"o":182.09,"t":"2026-03-23T04:00:00Z","v":7820,"vw":183.195462},{"c":182.2184,"h":182.78,"l":180.475,"n":240,"o":181.03,"t":"2026-03-24T04:00:00Z","v":8630,"vw":181.876116},{"c":185.3698,"h":186.3095,"l":183.04,"n":159,"o":183.04,"t":"2026-03-25T04:00:00Z","v":4449,"vw":185.389005},{"c":184.8252,"h":186.2,"l":184.64,"n":194,"o":184.64,"t":"2026-03-26T04:00:00Z","v":7383,"vw":185.360381},{"c":180.06,"h":184.3,"l":180,"n":200,"o":184.27,"t":"2026-03-27T04:00:00Z","v":5626,"vw":182.550697},{"c":182.9426,"h":183.3718,"l":181.47,"n":184,"o":183.07,"t":"2026-03-30T04:00:00Z","v":9625,"vw":182.802738},{"c":188.024,"h":188.03,"l":184.24,"n":132,"o":184.24,"t":"2026-03-31T04:00:00Z","v":2934,"vw":185.618086},{"c":189.3329,"h":189.8,"l":188.57,"n":167,"o":188.57,"t":"2026-04-01T04:00:00Z","v":3656,"vw":189.420938},{"c":187.7891,"h":188.6,"l":187.23,"n":136,"o":187.23,"t":"2026-04-02T04:00:00Z","v":3214,"vw":187.736396},{"c":186.6222,"h":187.76,"l":186.55,"n":152,"o":187.76,"t":"2026-04-06T04:00:00Z","v":1375,"vw":186.979355},{"c":186.1692,"h":186.25,"l":184.155,"n":172,"o":185.33,"t":"2026-04-07T04:00:00Z","v":5684,"vw":185.142767},{"c":190.0423,"h":190.42,"l":188.235,"n":197,"o":190.42,"t":"2026-04-08T04:00:00Z","v":6458,"vw":189.6809},{"c":189.5749,"h":190.07,"l":188.09,"n":208,"o":189.43,"t":"2026-04-09T04:00:00Z","v":5282,"vw":189.169245},{"c":186.53,"h":190.33,"l":185.9101,"n":184,"o":190.33,"t":"2026-04-10T04:00:00Z","v":3602,"vw":187.366771},{"c":190.2723,"h":190.65,"l":188.29,"n":262,"o":188.29,"t":"2026-04-13T04:00:00Z","v":6587,"vw":189.490779},{"c":193.8491,"h":193.8491,"l":190.24,"n":215,"o":190.24,"t":"2026-04-14T04:00:00Z","v":4496,"vw":193.366983},{"c":194.1514,"h":194.7551,"l":193.23,"n":204,"o":194.65,"t":"2026-04-15T04:00:00Z","v":7492,"vw":194.010465},{"c":191.6616,"h":194.36,"l":191.28,"n":216,"o":194.36,"t":"2026-04-16T04:00:00Z","v":9816,"vw":192.810564},{"c":193.7801,"h":194.22,"l":193.0364,"n":150,"o":193.41,"t":"2026-04-17T04:00:00Z","v":3226,"vw":193.812},{"c":192.6294,"h":193.43,"l":192.6294,"n":174,"o":192.63,"t":"2026-04-20T04:00:00Z","v":3681,"vw":192.952927},{"c":190.8729,"h":192.79,"l":189.83,"n":278,"o":192.79,"t":"2026-04-21T04:00:00Z","v":5047,"vw":191.454927},{"c":190.7813,"h":191.78,"l":190.3,"n":124,"o":191.78,"t":"2026-04-22T04:00:00Z","v":2813,"vw":191.046534},{"c":187.9391,"h":190.32,"l":186.97,"n":150,"o":190.32,"t":"2026-04-23T04:00:00Z","v":4072,"vw":188.860471},{"c":185.6654,"h":187.17,"l":185.57,"n":174,"o":187.17,"t":"2026-04-24T04:00:00Z","v":6966,"vw":185.979496},{"c":184.1476,"h":186.3901,"l":184.1476,"n":205,"o":185.04,"t":"2026-04-27T04:00:00Z","v":5028,"vw":185.31843},{"c":183.843,"h":185.45,"l":183.52,"n":175,"o":184.9,"t":"2026-04-28T04:00:00Z","v":4217,"vw":184.03864},{"c":182.147,"h":182.6935,"l":180.98,"n":290,"o":182.59,"t":"2026-04-29T04:00:00Z","v":4446,"vw":181.702835},{"c":185.3,"h":186.22,"l":183.31,"n":456,"o":184.31,"t":"2026-04-30T04:00:00Z","v":20157,"vw":185.458703},{"c":183.1467,"h":183.77,"l":182.82,"n":246,"o":182.85,"t":"2026-05-01T04:00:00Z","v":3470,"vw":183.190752},{"c":185.6066,"h":185.6066,"l":182.82,"n":180,"o":182.82,"t":"2026-05-04T04:00:00Z","v":4422,"vw":184.490488},{"c":186.352,"h":186.352,"l":184.1,"n":224,"o":184.1,"t":"2026-05-05T04:00:00Z","v":5448,"vw":184.907577},{"c":189.1495,"h":189.25,"l":187.07,"n":183,"o":187.07,"t":"2026-05-06T04:00:00Z","v":4420,"vw":188.530203},{"c":185.4528,"h":189.57,"l":185.368,"n":226,"o":189.57,"t":"2026-05-07T04:00:00Z","v":5101,"vw":187.802553},{"c":184.5956,"h":186.4254,"l":184.105,"n":156,"o":184.96,"t":"2026-05-08T04:00:00Z","v":2589,"vw":184.807669},{"c":185.1456,"h":187.62,"l":184.5901,"n":263,"o":185.32,"t":"2026-05-11T04:00:00Z","v":5645,"vw":186.734387},{"c":188.4018,"h":188.665,"l":185.53,"n":201,"o":185.53,"t":"2026-05-12T04:00:00Z","v":6332,"vw":187.548667},{"c":187.3926,"h":187.69,"l":186.22,"n":196,"o":187.69,"t":"2026-05-13T04:00:00Z","v":4293,"vw":186.680113},{"c":185.9917,"h":187.595,"l":185.965,"n":171,"o":185.965,"t":"2026-05-14T04:00:00Z","v":7014,"vw":187.088755},{"c":181.7767,"h":185.0585,"l":181.74,"n":147,"o":185.0585,"t":"2026-05-15T04:00:00Z","v":8223,"vw":182.19139},{"c":179.9001,"h":180.55,"l":179.51,"n":267,"o":179.98,"t":"2026-05-18T04:00:00Z","v":9221,"vw":180.041451},{"c":181.115,"h":181.86,"l":179.2459,"n":162,"o":179.97,"t":"2026-05-19T04:00:00Z","v":6658,"vw":181.364866},{"c":182.8581,"h":182.8581,"l":181.52,"n":301,"o":181.71,"t":"2026-05-20T04:00:00Z","v":4681,"vw":182.247567},{"c":184.0335,"h":184.41,"l":182.0607,"n":152,"o":182.0607,"t":"2026-05-21T04:00:00Z","v":2758,"vw":183.914712},{"c":184.7565,"h":186.23,"l":184.24,"n":173,"o":185.39,"t":"2026-05-22T04:00:00Z","v":1892,"vw":185.314921},{"c":183.9807,"h":185.73,"l":183.9807,"n":170,"o":185.73,"t":"2026-05-26T04:00:00Z","v":2136,"vw":184.952138},{"c":184.6822,"h":185.46,"l":184.44,"n":172,"o":184.44,"t":"2026-05-27T04:00:00Z","v":6601,"vw":185.113852},{"c":188.2734,"h":188.2734,"l":184.36,"n":170,"o":184.36,"t":"2026-05-28T04:00:00Z","v":2495,"vw":186.251172},{"c":188.64,"h":188.64,"l":188.035,"n":153,"o":188.035,"t":"2026-05-29T04:00:00Z","v":2752,"vw":188.342011},{"c":185.94,"h":187.05,"l":185.58,"n":263,"o":187.05,"t":"2026-06-01T04:00:00Z","v":5295,"vw":186.288319},{"c":181.7296,"h":185.07,"l":181.26,"n":234,"o":185.07,"t":"2026-06-02T04:00:00Z","v":5440,"vw":182.978981},{"c":185.7717,"h":185.8249,"l":180.93,"n":117,"o":180.93,"t":"2026-06-03T04:00:00Z","v":1848,"vw":183.95578},{"c":189.4863,"h":190.51,"l":188.3571,"n":139,"o":188.64,"t":"2026-06-04T04:00:00Z","v":2308,"vw":189.510882},{"c":187.9971,"h":190.0188,"l":187.9971,"n":173,"o":189.87,"t":"2026-06-05T04:00:00Z","v":2858,"vw":189.43222},{"c":186.0541,"h":188.01,"l":185.735,"n":197,"o":188.01,"t":"2026-06-08T04:00:00Z","v":3498,"vw":187.14375},{"c":187.4899,"h":188.015,"l":185.29,"n":158,"o":188.015,"t":"2026-06-09T04:00:00Z","v":3571,"vw":186.203079},{"c":183.0794,"h":186.99,"l":183.0794,"n":154,"o":186.99,"t":"2026-06-10T04:00:00Z","v":3237,"vw":184.895633},{"c":187.8838,"h":188.68,"l":184.5699,"n":193,"o":184.5699,"t":"2026-06-11T04:00:00Z","v":6212,"vw":186.746538},{"c":187.5625,"h":188.16,"l":187.1985,"n":152,"o":188.16,"t":"2026-06-12T04:00:00Z","v":2853,"vw":187.871591},{"c":188.1267,"h":188.7,"l":187.78,"n":126,"o":188.7,"t":"2026-06-15T04:00:00Z","v":3561,"vw":188.300062},{"c":187.9693,"h":188.77,"l":187.24,"n":116,"o":187.25,"t":"2026-06-16T04:00:00Z","v":2560,"vw":188.111685},{"c":188.0998,"h":190.3276,"l":188.0998,"n":181,"o":188.94,"t":"2026-06-17T04:00:00Z","v":4321,"vw":189.842054},{"c":187.6445,"h":190.04,"l":185.77,"n":199,"o":190.04,"t":"2026-06-18T04:00:00Z","v":8641,"vw":186.949424},{"c":189.3704,"h":189.3704,"l":187.44,"n":227,"o":188.33,"t":"2026-06-22T04:00:00Z","v":5899,"vw":188.688354},{"c":190.8296,"h":192.525,"l":189.19,"n":219,"o":189.19,"t":"2026-06-23T04:00:00Z","v":5789,"vw":191.658206},{"c":194.9611,"h":195.846,"l":191.96,"n":318,"o":191.96,"t":"2026-06-24T04:00:00Z","v":9237,"vw":194.45563},{"c":196.5086,"h":199.3205,"l":196.5086,"n":232,"o":198.1662,"t":"2026-06-25T04:00:00Z","v":8500,"vw":197.941364},{"c":201.0772,"h":202.1999,"l":197.32,"n":238,"o":197.32,"t":"2026-06-26T04:00:00Z","v":5142,"vw":200.375881},{"c":203.7385,"h":203.78,"l":201.59,"n":223,"o":201.59,"t":"2026-06-29T04:00:00Z","v":4192,"vw":202.786028},{"c":203.2373,"h":203.7677,"l":202.29,"n":245,"o":203.33,"t":"2026-06-30T04:00:00Z","v":6301,"vw":203.316888},{"c":204.4563,"h":204.605,"l":203.86,"n":193,"o":203.86,"t":"2026-07-01T04:00:00Z","v":2286,"vw":204.378397},{"c":211.3364,"h":211.3364,"l":205.43,"n":334,"o":205.43,"t":"2026-07-02T04:00:00Z","v":7051,"vw":209.019838},{"c":210.3273,"h":211.26,"l":208.095,"n":321,"o":211.26,"t":"2026-07-06T04:00:00Z","v":12090,"vw":209.628074},{"c":212.3875,"h":212.54,"l":210.91,"n":207,"o":212.12,"t":"2026-07-07T04:00:00Z","v":5453,"vw":211.796771},{"c":209.2755,"h":210.37,"l":208.64,"n":219,"o":210.37,"t":"2026-07-08T04:00:00Z","v":3464,"vw":209.641596},{"c":210.1281,"h":211.57,"l":209.95,"n":167,"o":209.99,"t":"2026-07-09T04:00:00Z","v":4575,"vw":211.183502},{"c":205.546,"h":206.39,"l":205.17,"n":204,"o":206.39,"t":"2026-07-10T04:00:00Z","v":4377,"vw":205.574769},{"c":204.4589,"h":205.45,"l":203.53,"n":184,"o":205.45,"t":"2026-07-13T04:00:00Z","v":3251,"vw":204.058254},{"c":202.8323,"h":204.34,"l":202.37,"n":174,"o":204.34,"t":"2026-07-14T04:00:00Z","v":4904,"vw":203.045188},{"c":203.988,"h":204.4599,"l":203.1,"n":166,"o":203.1,"t":"2026-07-15T04:00:00Z","v":3438,"vw":203.931989},{"c":206.2544,"h":206.2544,"l":205.14,"n":155,"o":205.72,"t":"2026-07-16T04:00:00Z","v":3452,"vw":205.395632},{"c":204.7784,"h":207.09,"l":204.23,"n":189,"o":206.01,"t":"2026-07-17T04:00:00Z","v":2944,"vw":206.036032},{"c":202.29,"h":204.67,"l":202.29,"n":165,"o":204.5,"t":"2026-07-20T04:00:00Z","v":3244,"vw":203.967789},{"c":203.4236,"h":204.0442,"l":200.73,"n":155,"o":202.14,"t":"2026-07-21T04:00:00Z","v":7052,"vw":202.443978},{"c":201.1519,"h":203.49,"l":201.1519,"n":107,"o":203.49,"t":"2026-07-22T04:00:00Z","v":2589,"vw":202.60614},{"c":204.0264,"h":204.0264,"l":201.31,"n":145,"o":201.31,"t":"2026-07-23T04:00:00Z","v":3304,"vw":202.745172},{"c":203.5652,"h":205.17,"l":203.5652,"n":147,"o":205.09,"t":"2026-07-24T04:00:00Z","v":2118,"vw":204.738454},{"c":204.0723,"h":206.13,"l":204.0723,"n":178,"o":204.32,"t":"2026-07-27T04:00:00Z","v":3466,"vw":204.815754},{"c":210.0993,"h":210.13,"l":206.8,"n":217,"o":206.8,"t":"2026-07-28T04:00:00Z","v":5435,"vw":209.105163},{"c":208.643,"h":210.62,"l":208.643,"n":178,"o":210.1,"t":"2026-07-29T04:00:00Z","v":22525,"vw":209.531401},{"c":208.0087,"h":208.0087,"l":204.04,"n":237,"o":206.52,"t":"2026-07-30T04:00:00Z","v":5074,"vw":205.124929},{"c":205.5494,"h":205.92,"l":203.71,"n":178,"o":204.595,"t":"2026-07-31T04:00:00Z","v":3856,"vw":204.449622},{"c":204.2785,"h":205.52,"l":203.77,"n":215,"o":204.98,"t":"2026-08-03T04:00:00Z","v":4979,"vw":204.703217},{"c":208.0336,"h":208.0336,"l":204.31,"n":302,"o":204.31,"t":"2026-08-04T04:00:00Z","v":8537,"vw":206.230214},{"c":210.4939,"h":212.125,"l":209.8,"n":210,"o":210.97,"t":"2026-08-05T04:00:00Z","v":3535,"vw":211.250233},{"c":210.6667,"h":212.3499,"l":209.36,"n":256,"o":212.3499,"t":"2026-08-06T04:00:00Z","v":7345,"vw":210.124925},{"c":216.5777,"h":216.5777,"l":212.81,"n":199,"o":213.36,"t":"2026-08-07T04:00:00Z","v":5214,"vw":214.581631},{"c":219.7883,"h":220,"l":218.1,"n":260,"o":219,"t":"2026-08-10T04:00:00Z","v":6593,"vw":219.259485},{"c":219.7155,"h":220.4,"l":219.6799,"n":204,"o":220.06,"t":"2026-08-11T04:00:00Z","v":4671,"vw":219.935797},{"c":220.2718,"h":221,"l":218.3,"n":218,"o":219.47,"t":"2026-08-12T04:00:00Z","v":3888,"vw":220.043559},{"c":219.642,"h":221.11,"l":219.07,"n":202,"o":221.11,"t":"2026-08-13T04:00:00Z","v":7982,"vw":219.959169},{"c":218.0411,"h":219.52,"l":217.03,"n":200,"o":219.52,"t":"2026-08-14T04:00:00Z","v":3468,"vw":217.978856},{"c":222.2858,"h":222.2858,"l":219.24,"n":241,"o":219.24,"t":"2026-08-17T04:00:00Z","v":4925,"vw":221.447968},{"c":224.4799,"h":225.25,"l":224,"n":288,"o":224,"t":"2026-08-18T04:00:00Z","v":6233,"vw":224.877658},{"c":244.0166,"h":244.035,"l":233.62,"n":500,"o":233.62,"t":"2026-08-19T04:00:00Z","v":25814,"vw":239.840568},{"c":237.1125,"h":240.1,"l":237.1125,"n":543,"o":240.1,"t":"2026-08-20T04:00:00Z","v":17522,"vw":238.515514},{"c":241.2282,"h":242.93,"l":238.24,"n":383,"o":238.24,"t":"2026-08-21T04:00:00Z","v":11136,"vw":241.332391},{"c":240.41,"h":241.13,"l":237.75,"n":364,"o":241.13,"t":"2026-08-24T04:00:00Z","v":8559,"vw":239.334536},{"c":243.7264,"h":244.345,"l":240.22,"n":335,"o":240.22,"t":"2026-08-25T04:00:00Z","v":9883,"vw":242.900538},{"c":242.67,"h":242.67,"l":242.2645,"n":229,"o":242.41,"t":"2026-08-26T04:00:00Z","v":4086,"vw":242.409976},{"c":241.9889,"h":242.77,"l":240.88,"n":309,"o":241.87,"t":"2026-08-27T04:00:00Z","v":5921,"vw":242.25189},{"c":236.4764,"h":239.92,"l":235.985,"n":373,"o":239.92,"t":"2026-08-28T04:00:00Z","v":11647,"vw":237.440155},{"c":236.396,"h":236.48,"l":235.1475,"n":334,"o":235.28,"t":"2026-08-31T04:00:00Z","v":5173,"vw":235.428406},{"c":239.4918,"h":239.4918,"l":236.45,"n":337,"o":236.45,"t":"2026-09-01T04:00:00Z","v":28728,"vw":238.457352},{"c":242.7903,"h":243.2788,"l":239.85,"n":431,"o":239.94,"t":"2026-09-02T04:00:00Z","v":53042,"vw":240.703232},{"c":243.7291,"h":243.7291,"l":241.11,"n":350,"o":243.54,"t":"2026-09-03T04:00:00Z","v":12729,"vw":242.590741},{"c":241.1222,"h":242.26,"l":240.73,"n":255,"o":242.26,"t":"2026-09-04T04:00:00Z","v":4650,"vw":241.404798},{"c":232.3415,"h":236.81,"l":232.3415,"n":411,"o":236.81,"t":"2026-09-08T04:00:00Z","v":10295,"vw":234.150102},{"c":231.22,"h":231.65,"l":230.73,"n":290,"o":231.65,"t":"2026-09-09T04:00:00Z","v":22327,"vw":231.582666},{"c":228.6361,"h":229.225,"l":228.6,"n":259,"o":229.22,"t":"2026-09-10T04:00:00Z","v":7481,"vw":228.711577},{"c":229.3922,"h":230.31,"l":229.3922,"n":308,"o":229.905,"t":"2026-09-11T04:00:00Z","v":2881,"vw":229.698054},{"c":232.024,"h":232.1,"l":229.5938,"n":298,"o":230.06,"t":"2026-09-14T04:00:00Z","v":4611,"vw":231.326127},{"c":230.7037,"h":230.7037,"l":229.355,"n":249,"o":230.7,"t":"2026-09-15T04:00:00Z","v":3345,"vw":229.874166},{"c":231.1734,"h":231.68,"l":231.1734,"n":238,"o":231.68,"t":"2026-09-16T04:00:00Z","v":3456,"vw":231.47354},{"c":236.72,"h":236.72,"l":235.5207,"n":228,"o":236.01,"t":"2026-09-17T04:00:00Z","v":3235,"vw":236.090544},{"c":234.1394,"h":237.145,"l":234.01,"n":199,"o":236.66,"t":"2026-09-18T04:00:00Z","v":2554,"vw":235.40021},{"c":237.72,"h":238.68,"l":235.77,"n":326,"o":235.77,"t":"2026-09-21T04:00:00Z","v":10064,"vw":237.468286},{"c":242.03,"h":242.8,"l":238.45,"n":277,"o":238.45,"t":"2026-09-22T04:00:00Z","v":5580,"vw":240.837956},{"c":240.2091,"h":243.08,"l":239.37,"n":526,"o":241.62,"t":"2026-09-23T04:00:00Z","v":34770,"vw":240.237968},{"c":243.7781,"h":243.8,"l":240.955,"n":276,"o":240.955,"t":"2026-09-24T04:00:00Z","v":7294,"vw":242.638641},{"c":245.36,"h":245.36,"l":243.01,"n":319,"o":245.36,"t":"2026-09-25T04:00:00Z","v":15319,"vw":244.361775},{"c":245.3373,"h":245.9128,"l":243.365,"n":451,"o":243.88,"t":"2026-09-28T04:00:00Z","v":10314,"vw":244.427082},{"c":245.6374,"h":245.64,"l":242.69,"n":325,"o":245.15,"t":"2026-09-29T04:00:00Z","v":13169,"vw":244.108071},{"c":244.575,"h":246.55,"l":244.14,"n":359,"o":245.1,"t":"2026-09-30T04:00:00Z","v":6910,"vw":245.544051},{"c":238.7361,"h":245.25,"l":238.7361,"n":371,"o":244.2,"t":"2026-10-01T04:00:00Z","v":14048,"vw":241.597794},{"c":237.4531,"h":238.345,"l":236.49,"n":454,"o":238.115,"t":"2026-10-02T04:00:00Z","v":11671,"vw":237.259306},{"c":240.5316,"h":240.705,"l":236.6444,"n":304,"o":236.99,"t":"2026-10-05T04:00:00Z","v":9445,"vw":238.369968},{"c":236.2992,"h":243.69,"l":235.05,"n":431,"o":241.76,"t":"2026-10-06T04:00:00Z","v":16085,"vw":240.167002},{"c":237.873,"h":239.97,"l":234.82,"n":338,"o":234.82,"t":"2026-10-07T04:00:00Z","v":8201,"vw":238.18046},{"c":234.0318,"h":236.45,"l":230.255,"n":489,"o":236.45,"t":"2026-10-08T04:00:00Z","v":15860,"vw":231.615808},{"c":240.4666,"h":240.4666,"l":234.08,"n":260,"o":234.08,"t":"2026-10-09T04:00:00Z","v":10921,"vw":238.349877},{"c":239.2209,"h":241.78,"l":238.6106,"n":274,"o":241.41,"t":"2026-10-12T04:00:00Z","v":10212,"vw":240.185402},{"c":235.92,"h":239.96,"l":235.795,"n":318,"o":239.96,"t":"2026-10-13T04:00:00Z","v":6179,"vw":236.958426},{"c":241.0731,"h":241.43,"l":237.25,"n":352,"o":237.25,"t":"2026-10-14T04:00:00Z","v":10987,"vw":240.286634},{"c":246.49,"h":247.9,"l":244.147,"n":489,"o":244.17,"t":"2026-10-15T04:00:00Z","v":14287,"vw":246.445561},{"c":241.36,"h":247.85,"l":240.2125,"n":401,"o":247.85,"t":"2026-10-16T04:00:00Z","v":14529,"vw":242.276304},{"c":241.14,"h":242.895,"l":240.44,"n":493,"o":240.44,"t":"2026-10-19T04:00:00Z","v":18956,"vw":241.67447},{"c":248.78,"h":248.78,"l":241.86,"n":408,"o":241.86,"t":"2026-10-20T04:00:00Z","v":13348,"vw":246.698568},{"c":250.46,"h":251.445,"l":247.58,"n":446,"o":248.75,"t":"2026-10-21T04:00:00Z","v":11921,"vw":249.471721},{"c":250.46,"h":251.03,"l":248.21,"n":127,"o":248.495,"t":"2026-10-22T04:00:00Z","v":9033,"vw":249.642886}],"volatilityBars":[{"c":235.77,"h":235.77,"l":235.77,"n":7,"o":235.77,"t":"2026-09-21T13:30:00Z","v":415,"vw":235.77},{"c":236.83,"h":236.83,"l":236.83,"n":2,"o":236.83,"t":"2026-09-21T13:45:00Z","v":118,"vw":236.83},{"c":237.25,"h":237.25,"l":237.25,"n":7,"o":237.25,"t":"2026-09-21T14:15:00Z","v":210,"vw":237.25},{"c":237.094,"h":237.094,"l":237.094,"n":1,"o":237.094,"t":"2026-09-21T15:00:00Z","v":200,"vw":237.094},{"c":237.0926,"h":237.1,"l":237.0926,"n":3,"o":237.1,"t":"2026-09-21T15:15:00Z","v":223,"vw":237.095933},{"c":237.69,"h":237.72,"l":237.67,"n":9,"o":237.67,"t":"2026-09-21T15:45:00Z","v":786,"vw":237.688642},{"c":237.59,"h":237.7795,"l":237.59,"n":25,"o":237.69,"t":"2026-09-21T16:15:00Z","v":2243,"vw":237.689516},{"c":237.25,"h":237.25,"l":237.25,"n":1,"o":237.25,"t":"2026-09-21T17:00:00Z","v":100,"vw":237.25},{"c":237.54,"h":237.54,"l":237.5,"n":3,"o":237.5,"t":"2026-09-21T17:15:00Z","v":214,"vw":237.52},{"c":237.83,"h":237.83,"l":237.83,"n":2,"o":237.83,"t":"2026-09-21T17:30:00Z","v":110,"vw":237.83},{"c":238.17,"h":238.17,"l":238.14,"n":4,"o":238.14,"t":"2026-09-21T17:45:00Z","v":211,"vw":238.155},{"c":238.68,"h":238.68,"l":238.68,"n":1,"o":238.68,"t":"2026-09-21T18:00:00Z","v":100,"vw":238.68},{"c":238.6129,"h":238.6129,"l":238.6129,"n":2,"o":238.6129,"t":"2026-09-21T18:45:00Z","v":105,"vw":238.6129},{"c":237.58,"h":237.58,"l":237.575,"n":4,"o":237.575,"t":"2026-09-21T19:45:00Z","v":404,"vw":237.57875},{"c":237.72,"h":237.72,"l":237.72,"n":3,"o":237.72,"t":"2026-09-21T20:00:00Z","v":102,"vw":237.72},{"c":237.9,"h":237.9,"l":237.9,"n":3,"o":237.9,"t":"2026-09-21T22:00:00Z","v":1983,"vw":237.9},{"c":238.82,"h":238.82,"l":238.45,"n":6,"o":238.45,"t":"2026-09-22T13:45:00Z","v":1031,"vw":238.705661},{"c":238.85,"h":238.85,"l":238.85,"n":5,"o":238.85,"t":"2026-09-22T14:00:00Z","v":116,"vw":238.85},{"c":239.27,"h":239.27,"l":239.27,"n":1,"o":239.27,"t":"2026-09-22T14:15:00Z","v":100,"vw":239.27},{"c":242.13,"h":242.13,"l":242.13,"n":2,"o":242.13,"t":"2026-09-22T16:15:00Z","v":131,"vw":242.13},{"c":242.21,"h":242.21,"l":242.21,"n":3,"o":242.21,"t":"2026-09-22T17:30:00Z","v":260,"vw":242.21},{"c":242.2,"h":242.2,"l":242.18,"n":8,"o":242.18,"t":"2026-09-22T17:45:00Z","v":735,"vw":242.184895},{"c":242.8,"h":242.8,"l":242.8,"n":1,"o":242.8,"t":"2026-09-22T18:45:00Z","v":100,"vw":242.8},{"c":242.01,"h":242.0125,"l":241.96,"n":17,"o":242.0125,"t":"2026-09-22T19:45:00Z","v":775,"vw":241.992718},{"c":242.03,"h":242.03,"l":242.03,"n":8,"o":242.03,"t":"2026-09-22T20:00:00Z","v":204,"vw":242.03},{"c":241.62,"h":241.62,"l":241.62,"n":10,"o":241.62,"t":"2026-09-23T13:30:00Z","v":141,"vw":241.62},{"c":243.08,"h":243.08,"l":243.03,"n":3,"o":243.03,"t":"2026-09-23T13:45:00Z","v":265,"vw":243.050408},{"c":242.61,"h":243.01,"l":242.61,"n":4,"o":243.01,"t":"2026-09-23T14:30:00Z","v":1490,"vw":242.963741},{"c":240.74,"h":241.788,"l":240.73,"n":9,"o":241.7745,"t":"2026-09-23T14:45:00Z","v":1073,"vw":241.527489},{"c":240.51,"h":240.51,"l":240.31,"n":14,"o":240.445,"t":"2026-09-23T15:30:00Z","v":1227,"vw":240.384468},{"c":240.3033,"h":240.3451,"l":240.3033,"n":2,"o":240.3451,"t":"2026-09-23T15:45:00Z","v":525,"vw":240.322647},{"c":239.9,"h":239.93,"l":239.9,"n":8,"o":239.93,"t":"2026-09-23T16:30:00Z","v":1769,"vw":239.909272},{"c":239.4901,"h":239.595,"l":239.4901,"n":4,"o":239.595,"t":"2026-09-23T16:45:00Z","v":823,"vw":239.531085},{"c":239.5611,"h":239.5611,"l":239.37,"n":17,"o":239.37,"t":"2026-09-23T17:00:00Z","v":2061,"vw":239.50423},{"c":240.0525,"h":240.171,"l":240.0525,"n":6,"o":240.171,"t":"2026-09-23T19:15:00Z","v":610,"vw":240.134943},{"c":239.95,"h":240.23,"l":239.89,"n":128,"o":240.23,"t":"2026-09-23T19:30:00Z","v":13528,"vw":239.95238},{"c":240.12,"h":240.26,"l":239.9,"n":87,"o":239.98,"t":"2026-09-23T19:45:00Z","v":8443,"vw":240.121792},{"c":241.73,"h":241.73,"l":240.955,"n":10,"o":240.955,"t":"2026-09-24T13:30:00Z","v":727,"vw":241.276031},{"c":242.35,"h":242.35,"l":242.35,"n":1,"o":242.35,"t":"2026-09-24T13:45:00Z","v":100,"vw":242.35},{"c":243.24,"h":243.24,"l":242.81,"n":2,"o":242.81,"t":"2026-09-24T14:00:00Z","v":200,"vw":243.025},{"c":243.39,"h":243.39,"l":243.39,"n":3,"o":243.39,"t":"2026-09-24T14:15:00Z","v":103,"vw":243.39},{"c":243.25,"h":243.25,"l":243.25,"n":1,"o":243.25,"t":"2026-09-24T14:30:00Z","v":1400,"vw":243.25},{"c":241.3199,"h":241.3199,"l":241.3199,"n":2,"o":241.3199,"t":"2026-09-24T15:45:00Z","v":156,"vw":241.3199},{"c":241.78,"h":241.78,"l":241.78,"n":6,"o":241.78,"t":"2026-09-24T16:45:00Z","v":121,"vw":241.78},{"c":241.14,"h":241.14,"l":241.14,"n":2,"o":241.14,"t":"2026-09-24T17:00:00Z","v":234,"vw":241.14},{"c":241.61,"h":241.61,"l":241.61,"n":1,"o":241.61,"t":"2026-09-24T17:45:00Z","v":116,"vw":241.61},{"c":242.6,"h":242.6,"l":242.28,"n":9,"o":242.28,"t":"2026-09-24T18:15:00Z","v":836,"vw":242.52},{"c":243.74,"h":243.74,"l":243.44,"n":6,"o":243.44,"t":"2026-09-24T19:15:00Z","v":310,"vw":243.560968},{"c":243.8,"h":243.8,"l":243.8,"n":5,"o":243.8,"t":"2026-09-24T19:30:00Z","v":250,"vw":243.8},{"c":243.772,"h":243.772,"l":243.77,"n":7,"o":243.77,"t":"2026-09-24T19:45:00Z","v":231,"vw":243.77099},{"c":243.01,"h":245.36,"l":243.01,"n":23,"o":245.36,"t":"2026-09-25T13:30:00Z","v":4023,"vw":244.978306},{"c":243.4653,"h":243.4653,"l":243.26,"n":2,"o":243.26,"t":"2026-09-25T14:15:00Z","v":470,"vw":243.391043},{"c":243.47,"h":243.5599,"l":243.35,"n":12,"o":243.35,"t":"2026-09-25T14:30:00Z","v":3405,"vw":243.417004},{"c":243.97,"h":243.97,"l":243.97,"n":4,"o":243.97,"t":"2026-09-25T15:45:00Z","v":257,"vw":243.97},{"c":244.265,"h":244.265,"l":244.265,"n":1,"o":244.265,"t":"2026-09-25T16:00:00Z","v":100,"vw":244.265},{"c":244.5269,"h":244.57,"l":244.4449,"n":11,"o":244.445,"t":"2026-09-25T16:45:00Z","v":1601,"vw":244.50222},{"c":244.41,"h":244.43,"l":244.41,"n":8,"o":244.43,"t":"2026-09-25T17:00:00Z","v":370,"vw":244.419091},{"c":244.82,"h":244.89,"l":244.82,"n":3,"o":244.89,"t":"2026-09-25T18:00:00Z","v":240,"vw":244.860213},{"c":244.89,"h":244.89,"l":244.89,"n":2,"o":244.89,"t":"2026-09-25T18:15:00Z","v":300,"vw":244.89},{"c":244.82,"h":244.82,"l":244.82,"n":6,"o":244.82,"t":"2026-09-25T18:45:00Z","v":222,"vw":244.82},{"c":244.83,"h":245.1,"l":244.83,"n":12,"o":245.1,"t":"2026-09-25T19:15:00Z","v":632,"vw":244.943441},{"c":245.15,"h":245.15,"l":245.15,"n":3,"o":245.15,"t":"2026-09-25T19:30:00Z","v":102,"vw":245.15},{"c":245.36,"h":245.36,"l":245.36,"n":4,"o":245.36,"t":"2026-09-25T20:00:00Z","v":220,"vw":245.36},{"c":244.13,"h":244.13,"l":243.4403,"n":25,"o":243.88,"t":"2026-09-28T13:30:00Z","v":1006,"vw":243.657644},{"c":243.6,"h":243.73,"l":243.56,"n":7,"o":243.56,"t":"2026-09-28T13:45:00Z","v":417,"vw":243.6225},{"c":243.365,"h":243.81,"l":243.365,"n":13,"o":243.81,"t":"2026-09-28T14:00:00Z","v":890,"vw":243.6525},{"c":243.5599,"h":243.5599,"l":243.5599,"n":1,"o":243.5599,"t":"2026-09-28T14:15:00Z","v":165,"vw":243.5599},{"c":244,"h":244,"l":243.74,"n":13,"o":243.765,"t":"2026-09-28T14:30:00Z","v":568,"vw":243.833853},{"c":244.4,"h":244.4,"l":244.255,"n":8,"o":244.255,"t":"2026-09-28T14:45:00Z","v":609,"vw":244.313},{"c":244.94,"h":244.94,"l":244.13,"n":6,"o":244.13,"t":"2026-09-28T15:00:00Z","v":444,"vw":244.49},{"c":245.1,"h":245.1,"l":245.1,"n":3,"o":245.1,"t":"2026-09-28T15:15:00Z","v":200,"vw":245.1},{"c":244.42,"h":244.42,"l":244.4,"n":4,"o":244.4,"t":"2026-09-28T15:30:00Z","v":203,"vw":244.41},{"c":244.525,"h":244.525,"l":244.43,"n":3,"o":244.43,"t":"2026-09-28T15:45:00Z","v":222,"vw":244.4775},{"c":245.1499,"h":245.1499,"l":245.1499,"n":1,"o":245.1499,"t":"2026-09-28T18:00:00Z","v":100,"vw":245.1499},{"c":245.3199,"h":245.3199,"l":245.235,"n":15,"o":245.31,"t":"2026-09-28T18:15:00Z","v":1410,"vw":245.276404},{"c":245.9128,"h":245.9128,"l":245.9128,"n":3,"o":245.9128,"t":"2026-09-28T18:45:00Z","v":291,"vw":245.9128},{"c":245.9,"h":245.9,"l":245.9,"n":4,"o":245.9,"t":"2026-09-28T19:30:00Z","v":210,"vw":245.9},{"c":245.26,"h":245.26,"l":245.26,"n":3,"o":245.26,"t":"2026-09-28T19:45:00Z","v":105,"vw":245.26},{"c":247,"h":247,"l":246.78,"n":2,"o":246.78,"t":"2026-09-29T11:00:00Z","v":400,"vw":246.8625},{"c":245.15,"h":245.15,"l":245.15,"n":11,"o":245.15,"t":"2026-09-29T13:30:00Z","v":333,"vw":245.15},{"c":243.54,"h":244.63,"l":243.53,"n":24,"o":244.55,"t":"2026-09-29T14:00:00Z","v":6309,"vw":244.365399},{"c":242.81,"h":242.82,"l":242.76,"n":15,"o":242.81,"t":"2026-09-29T14:30:00Z","v":1059,"vw":242.8075},{"c":242.69,"h":242.69,"l":242.69,"n":2,"o":242.69,"t":"2026-09-29T14:45:00Z","v":101,"vw":242.69},{"c":242.94,"h":242.94,"l":242.84,"n":3,"o":242.84,"t":"2026-09-29T15:15:00Z","v":300,"vw":242.90633},{"c":243.236,"h":243.236,"l":243.236,"n":1,"o":243.236,"t":"2026-09-29T15:30:00Z","v":247,"vw":243.236},{"c":243.56,"h":243.56,"l":243.56,"n":1,"o":243.56,"t":"2026-09-29T15:45:00Z","v":320,"vw":243.56},{"c":243.39,"h":243.39,"l":243.39,"n":2,"o":243.39,"t":"2026-09-29T16:00:00Z","v":250,"vw":243.39},{"c":243.3,"h":243.3,"l":243.3,"n":3,"o":243.3,"t":"2026-09-29T16:15:00Z","v":500,"vw":243.3},{"c":243.465,"h":243.465,"l":243.465,"n":1,"o":243.465,"t":"2026-09-29T16:30:00Z","v":100,"vw":243.465},{"c":243.86,"h":243.86,"l":243.86,"n":2,"o":243.86,"t":"2026-09-29T17:45:00Z","v":111,"vw":243.86},{"c":244.07,"h":244.07,"l":244.07,"n":5,"o":244.07,"t":"2026-09-29T18:00:00Z","v":309,"vw":244.07},{"c":245.64,"h":245.64,"l":245.5401,"n":13,"o":245.5401,"t":"2026-09-29T19:30:00Z","v":383,"vw":245.609819},{"c":245.62,"h":245.62,"l":245.61,"n":12,"o":245.61,"t":"2026-09-29T19:45:00Z","v":382,"vw":245.616198},{"c":245.25,"h":245.57,"l":245.25,"n":3,"o":245.57,"t":"2026-09-30T13:15:00Z","v":216,"vw":245.41},{"c":245.1,"h":245.1,"l":245.1,"n":13,"o":245.1,"t":"2026-09-30T13:30:00Z","v":179,"vw":245.1},{"c":244.16,"h":244.16,"l":244.14,"n":14,"o":244.14,"t":"2026-09-30T13:45:00Z","v":736,"vw":244.154159},{"c":244.4101,"h":244.4101,"l":244.4101,"n":2,"o":244.4101,"t":"2026-09-30T14:00:00Z","v":123,"vw":244.4101},{"c":244.32,"h":244.32,"l":244.32,"n":3,"o":244.32,"t":"2026-09-30T14:30:00Z","v":104,"vw":244.32},{"c":245.825,"h":245.825,"l":245.825,"n":1,"o":245.825,"t":"2026-09-30T15:15:00Z","v":132,"vw":245.825},{"c":245.64,"h":245.64,"l":245.64,"n":2,"o":245.64,"t":"2026-09-30T15:30:00Z","v":103,"vw":245.64},{"c":246.55,"h":246.55,"l":246.54,"n":11,"o":246.54,"t":"2026-09-30T16:00:00Z","v":649,"vw":246.545066},{"c":245.6,"h":245.7,"l":245.6,"n":5,"o":245.7,"t":"2026-09-30T17:15:00Z","v":275,"vw":245.653271},{"c":246.23,"h":246.23,"l":246.165,"n":3,"o":246.165,"t":"2026-09-30T18:00:00Z","v":741,"vw":246.173796},{"c":246,"h":246,"l":245.89,"n":12,"o":245.995,"t":"2026-09-30T18:30:00Z","v":805,"vw":245.968276},{"c":245.4,"h":245.4,"l":245.4,"n":1,"o":245.4,"t":"2026-09-30T18:45:00Z","v":100,"vw":245.4},{"c":245.415,"h":245.6199,"l":245.415,"n":5,"o":245.6199,"t":"2026-09-30T19:00:00Z","v":213,"vw":245.512571},{"c":245.35,"h":245.39,"l":245.35,"n":7,"o":245.39,"t":"2026-09-30T19:30:00Z","v":205,"vw":245.37},{"c":245.2299,"h":245.25,"l":244.2,"n":25,"o":244.2,"t":"2026-10-01T13:30:00Z","v":1978,"vw":245.153262},{"c":243.85,"h":243.85,"l":243.85,"n":3,"o":243.85,"t":"2026-10-01T14:15:00Z","v":880,"vw":243.85},{"c":241.9877,"h":241.9877,"l":241.9877,"n":2,"o":241.9877,"t":"2026-10-01T15:30:00Z","v":310,"vw":241.9877},{"c":241.2,"h":241.215,"l":241.2,"n":3,"o":241.215,"t":"2026-10-01T15:45:00Z","v":201,"vw":241.2075},{"c":241.19,"h":241.19,"l":241.19,"n":3,"o":241.19,"t":"2026-10-01T16:30:00Z","v":3318,"vw":241.19},{"c":240.92,"h":240.92,"l":240.85,"n":5,"o":240.85,"t":"2026-10-01T17:15:00Z","v":430,"vw":240.872581},{"c":241,"h":241,"l":241,"n":2,"o":241,"t":"2026-10-01T17:45:00Z","v":201,"vw":241},{"c":240.705,"h":240.705,"l":240.705,"n":1,"o":240.705,"t":"2026-10-01T18:45:00Z","v":415,"vw":240.705},{"c":240.58,"h":240.65,"l":240.58,"n":13,"o":240.63,"t":"2026-10-01T19:00:00Z","v":1180,"vw":240.615091},{"c":239.975,"h":240.21,"l":239.975,"n":3,"o":240.21,"t":"2026-10-01T19:15:00Z","v":576,"vw":240.01587},{"c":240.105,"h":240.105,"l":240.105,"n":3,"o":240.105,"t":"2026-10-01T19:30:00Z","v":164,"vw":240.105},{"c":238.87,"h":239.55,"l":238.77,"n":34,"o":239.55,"t":"2026-10-01T19:45:00Z","v":1558,"vw":238.935967},{"c":244.95,"h":244.95,"l":244.95,"n":1,"o":244.95,"t":"2026-10-02T12:30:00Z","v":104,"vw":244.95},{"c":238.345,"h":238.345,"l":238.115,"n":5,"o":238.115,"t":"2026-10-02T13:30:00Z","v":314,"vw":238.270325},{"c":238.2272,"h":238.2272,"l":238.2272,"n":1,"o":238.2272,"t":"2026-10-02T13:45:00Z","v":102,"vw":238.2272},{"c":237.88,"h":238.18,"l":237.6,"n":20,"o":237.78,"t":"2026-10-02T14:00:00Z","v":1416,"vw":237.883831},{"c":237.76,"h":237.76,"l":237.76,"n":3,"o":237.76,"t":"2026-10-02T14:15:00Z","v":122,"vw":237.76},{"c":237.14,"h":237.18,"l":237.14,"n":18,"o":237.168,"t":"2026-10-02T14:45:00Z","v":4780,"vw":237.160436},{"c":237.295,"h":237.295,"l":237.295,"n":1,"o":237.295,"t":"2026-10-02T15:15:00Z","v":110,"vw":237.295},{"c":236.72,"h":236.72,"l":236.72,"n":3,"o":236.72,"t":"2026-10-02T16:45:00Z","v":384,"vw":236.72},{"c":236.62,"h":236.62,"l":236.62,"n":2,"o":236.62,"t":"2026-10-02T17:00:00Z","v":201,"vw":236.62},{"c":236.76,"h":236.76,"l":236.76,"n":3,"o":236.76,"t":"2026-10-02T17:45:00Z","v":353,"vw":236.76},{"c":236.49,"h":236.49,"l":236.49,"n":3,"o":236.49,"t":"2026-10-02T18:00:00Z","v":202,"vw":236.49},{"c":236.7,"h":236.99,"l":236.7,"n":6,"o":236.99,"t":"2026-10-02T18:15:00Z","v":212,"vw":236.845},{"c":236.75,"h":236.75,"l":236.75,"n":4,"o":236.75,"t":"2026-10-02T19:00:00Z","v":251,"vw":236.75},{"c":237.58,"h":237.58,"l":237.58,"n":6,"o":237.58,"t":"2026-10-02T19:45:00Z","v":107,"vw":237.58},{"c":237.2999,"h":237.2999,"l":236.99,"n":18,"o":236.99,"t":"2026-10-05T13:30:00Z","v":406,"vw":237.117068},{"c":237.14,"h":237.14,"l":236.86,"n":8,"o":237.02,"t":"2026-10-05T13:45:00Z","v":1432,"vw":237.099659},{"c":236.6444,"h":236.6444,"l":236.6444,"n":2,"o":236.6444,"t":"2026-10-05T14:15:00Z","v":381,"vw":236.6444},{"c":237.0159,"h":237.0159,"l":237.0159,"n":5,"o":237.0159,"t":"2026-10-05T15:00:00Z","v":158,"vw":237.0159},{"c":237.6901,"h":237.6901,"l":237.6901,"n":3,"o":237.6901,"t":"2026-10-05T15:30:00Z","v":171,"vw":237.6901},{"c":238.11,"h":238.16,"l":238.11,"n":2,"o":238.16,"t":"2026-10-05T16:00:00Z","v":914,"vw":238.148403},{"c":238.79,"h":238.79,"l":238.32,"n":5,"o":238.32,"t":"2026-10-05T16:15:00Z","v":2356,"vw":238.666003},{"c":239.831,"h":239.831,"l":239.831,"n":5,"o":239.831,"t":"2026-10-05T17:45:00Z","v":1030,"vw":239.831},{"c":239.92,"h":240.0852,"l":239.92,"n":2,"o":240.0852,"t":"2026-10-05T18:30:00Z","v":244,"vw":240.012079},{"c":240.1,"h":240.1,"l":240.1,"n":1,"o":240.1,"t":"2026-10-05T18:45:00Z","v":116,"vw":240.1},{"c":240.705,"h":240.705,"l":240.705,"n":1,"o":240.705,"t":"2026-10-05T19:15:00Z","v":100,"vw":240.705},{"c":240.3709,"h":240.3709,"l":240.3709,"n":1,"o":240.3709,"t":"2026-10-05T19:45:00Z","v":100,"vw":240.3709},{"c":243.21,"h":243.69,"l":241.76,"n":49,"o":241.76,"t":"2026-10-06T13:30:00Z","v":6344,"vw":243.446369},{"c":241.55,"h":243.535,"l":241.55,"n":7,"o":243.535,"t":"2026-10-06T13:45:00Z","v":447,"vw":242.5425},{"c":235.0501,"h":235.0501,"l":235.05,"n":6,"o":235.0501,"t":"2026-10-06T14:30:00Z","v":1487,"vw":235.050051},{"c":238.41,"h":238.41,"l":238.41,"n":8,"o":238.41,"t":"2026-10-06T15:30:00Z","v":317,"vw":238.41},{"c":236.9138,"h":236.9138,"l":236.9138,"n":1,"o":236.9138,"t":"2026-10-06T16:45:00Z","v":424,"vw":236.9138},{"c":236.35,"h":236.35,"l":236.35,"n":4,"o":236.35,"t":"2026-10-06T17:15:00Z","v":196,"vw":236.35},{"c":236.48,"h":236.65,"l":236.48,"n":3,"o":236.65,"t":"2026-10-06T18:00:00Z","v":395,"vw":236.556677},{"c":236.5,"h":236.5,"l":236.5,"n":4,"o":236.5,"t":"2026-10-06T19:00:00Z","v":201,"vw":236.5},{"c":236.14,"h":236.5,"l":236.14,"n":20,"o":236.5,"t":"2026-10-06T19:15:00Z","v":2638,"vw":236.330039},{"c":235.54,"h":235.54,"l":235.54,"n":2,"o":235.54,"t":"2026-10-06T19:45:00Z","v":104,"vw":235.54},{"c":235.92,"h":235.92,"l":234.82,"n":10,"o":234.82,"t":"2026-10-07T13:30:00Z","v":646,"vw":235.01695},{"c":236.825,"h":236.825,"l":236.825,"n":3,"o":236.825,"t":"2026-10-07T13:45:00Z","v":154,"vw":236.825},{"c":238.62,"h":239.1,"l":238.62,"n":3,"o":239.1,"t":"2026-10-07T15:00:00Z","v":300,"vw":238.838333},{"c":239.8708,"h":239.97,"l":239.8708,"n":13,"o":239.97,"t":"2026-10-07T15:45:00Z","v":1019,"vw":239.9204},{"c":239.35,"h":239.35,"l":239.35,"n":2,"o":239.35,"t":"2026-10-07T16:30:00Z","v":200,"vw":239.35},{"c":238.6,"h":238.6,"l":238.59,"n":7,"o":238.59,"t":"2026-10-07T16:45:00Z","v":518,"vw":238.5975},{"c":238.91,"h":238.91,"l":238.9,"n":5,"o":238.9,"t":"2026-10-07T17:00:00Z","v":420,"vw":238.906667},{"c":238.4,"h":238.4,"l":238.4,"n":2,"o":238.4,"t":"2026-10-07T17:15:00Z","v":200,"vw":238.4},{"c":238.4601,"h":238.47,"l":238.4601,"n":7,"o":238.47,"t":"2026-10-07T17:30:00Z","v":1169,"vw":238.465181},{"c":238.58,"h":238.58,"l":238.58,"n":2,"o":238.58,"t":"2026-10-07T17:45:00Z","v":101,"vw":238.58},{"c":238.235,"h":238.27,"l":238.235,"n":2,"o":238.27,"t":"2026-10-07T18:00:00Z","v":270,"vw":238.257037},{"c":237.81,"h":237.85,"l":237.81,"n":6,"o":237.85,"t":"2026-10-07T19:45:00Z","v":218,"vw":237.83},{"c":235.13,"h":236.45,"l":235.13,"n":10,"o":236.45,"t":"2026-10-08T13:30:00Z","v":751,"vw":236.264346},{"c":231.4101,"h":232.18,"l":231.4101,"n":7,"o":232.18,"t":"2026-10-08T14:00:00Z","v":347,"vw":231.79505},{"c":231.27,"h":231.67,"l":231.27,"n":3,"o":231.67,"t":"2026-10-08T14:15:00Z","v":227,"vw":231.47},{"c":230.6337,"h":230.6337,"l":230.6337,"n":2,"o":230.6337,"t":"2026-10-08T14:30:00Z","v":171,"vw":230.6337},{"c":230.84,"h":230.94,"l":230.8,"n":98,"o":230.8401,"t":"2026-10-08T14:45:00Z","v":9367,"vw":230.840728},{"c":230.5249,"h":230.525,"l":230.5249,"n":4,"o":230.525,"t":"2026-10-08T15:00:00Z","v":459,"vw":230.52495},{"c":230.255,"h":230.33,"l":230.255,"n":3,"o":230.33,"t":"2026-10-08T15:45:00Z","v":302,"vw":230.28},{"c":230.35,"h":230.35,"l":230.35,"n":1,"o":230.35,"t":"2026-10-08T16:00:00Z","v":100,"vw":230.35},{"c":231.11,"h":231.11,"l":231.11,"n":1,"o":231.11,"t":"2026-10-08T16:30:00Z","v":100,"vw":231.11},{"c":232.705,"h":232.705,"l":232.705,"n":1,"o":232.705,"t":"2026-10-08T17:15:00Z","v":200,"vw":232.705},{"c":233.81,"h":233.82,"l":233.77,"n":16,"o":233.77,"t":"2026-10-08T19:00:00Z","v":1402,"vw":233.8018},{"c":237.15,"h":237.15,"l":234.08,"n":10,"o":234.08,"t":"2026-10-09T13:30:00Z","v":996,"vw":235.567948},{"c":238,"h":238,"l":237.99,"n":6,"o":237.995,"t":"2026-10-09T13:45:00Z","v":790,"vw":237.995431},{"c":238.85,"h":238.9,"l":238.85,"n":7,"o":238.87,"t":"2026-10-09T14:00:00Z","v":942,"vw":238.8772},{"c":238.76,"h":238.76,"l":238.4,"n":13,"o":238.4,"t":"2026-10-09T14:15:00Z","v":4875,"vw":238.640122},{"c":237.8225,"h":237.8225,"l":237.8225,"n":3,"o":237.8225,"t":"2026-10-09T14:30:00Z","v":120,"vw":237.8225},{"c":239.03,"h":239.03,"l":239.03,"n":2,"o":239.03,"t":"2026-10-09T16:15:00Z","v":171,"vw":239.03},{"c":239.85,"h":239.85,"l":239.85,"n":4,"o":239.85,"t":"2026-10-09T16:30:00Z","v":202,"vw":239.85},{"c":240.1499,"h":240.1499,"l":240.1499,"n":2,"o":240.1499,"t":"2026-10-09T17:00:00Z","v":270,"vw":240.1499},{"c":240.14,"h":240.14,"l":240.14,"n":4,"o":240.14,"t":"2026-10-09T17:15:00Z","v":210,"vw":240.14},{"c":240.76,"h":241.78,"l":240.76,"n":22,"o":241.41,"t":"2026-10-12T13:30:00Z","v":3853,"vw":241.064837},{"c":240.595,"h":240.595,"l":240.595,"n":1,"o":240.595,"t":"2026-10-12T13:45:00Z","v":209,"vw":240.595},{"c":240.975,"h":240.975,"l":240.975,"n":3,"o":240.975,"t":"2026-10-12T14:00:00Z","v":116,"vw":240.975},{"c":240.6,"h":240.6,"l":240.6,"n":3,"o":240.6,"t":"2026-10-12T14:15:00Z","v":596,"vw":240.6},{"c":240,"h":240,"l":240,"n":11,"o":240,"t":"2026-10-12T15:00:00Z","v":470,"vw":240},{"c":238.6106,"h":238.6106,"l":238.6106,"n":2,"o":238.6106,"t":"2026-10-12T16:45:00Z","v":129,"vw":238.6106},{"c":238.78,"h":238.78,"l":238.78,"n":1,"o":238.78,"t":"2026-10-12T17:30:00Z","v":100,"vw":238.78},{"c":239.3155,"h":239.3155,"l":239.3155,"n":2,"o":239.3155,"t":"2026-10-12T18:15:00Z","v":209,"vw":239.3155},{"c":239.29,"h":239.29,"l":239.29,"n":1,"o":239.29,"t":"2026-10-12T18:30:00Z","v":100,"vw":239.29},{"c":238.89,"h":239,"l":238.89,"n":4,"o":239,"t":"2026-10-12T19:15:00Z","v":2040,"vw":238.896777},{"c":238.8918,"h":238.8918,"l":238.8918,"n":2,"o":238.8918,"t":"2026-10-12T19:30:00Z","v":351,"vw":238.8918},{"c":239.96,"h":239.96,"l":239.96,"n":3,"o":239.96,"t":"2026-10-13T13:30:00Z","v":626,"vw":239.96},{"c":235.8,"h":235.8,"l":235.8,"n":3,"o":235.8,"t":"2026-10-13T13:45:00Z","v":110,"vw":235.8},{"c":236.93,"h":236.93,"l":236.93,"n":1,"o":236.93,"t":"2026-10-13T15:00:00Z","v":107,"vw":236.93},{"c":236.94,"h":237.33,"l":236.94,"n":3,"o":237.33,"t":"2026-10-13T15:45:00Z","v":289,"vw":237.135},{"c":236.47,"h":236.47,"l":236.3585,"n":4,"o":236.3585,"t":"2026-10-13T16:30:00Z","v":286,"vw":236.399342},{"c":236.02,"h":236.02,"l":236.02,"n":2,"o":236.02,"t":"2026-10-13T17:15:00Z","v":212,"vw":236.02},{"c":236.4093,"h":236.4093,"l":236.4093,"n":1,"o":236.4093,"t":"2026-10-13T17:30:00Z","v":143,"vw":236.4093},{"c":235.83,"h":235.83,"l":235.83,"n":4,"o":235.83,"t":"2026-10-13T17:45:00Z","v":121,"vw":235.83},{"c":236.125,"h":236.125,"l":236.05,"n":12,"o":236.08,"t":"2026-10-13T19:30:00Z","v":573,"vw":236.075},{"c":235.85,"h":235.915,"l":235.795,"n":16,"o":235.86,"t":"2026-10-13T19:45:00Z","v":549,"vw":235.855},{"c":235.92,"h":235.92,"l":235.92,"n":8,"o":235.92,"t":"2026-10-13T20:00:00Z","v":262,"vw":235.92},{"c":238.395,"h":238.395,"l":237.25,"n":7,"o":237.25,"t":"2026-10-14T13:30:00Z","v":267,"vw":237.815765},{"c":239.99,"h":239.995,"l":239.97,"n":8,"o":239.97,"t":"2026-10-14T14:15:00Z","v":434,"vw":239.985932},{"c":239.95,"h":239.95,"l":239.56,"n":2,"o":239.56,"t":"2026-10-14T14:45:00Z","v":200,"vw":239.755},{"c":239.8,"h":239.8,"l":239.8,"n":1,"o":239.8,"t":"2026-10-14T15:00:00Z","v":100,"vw":239.8},{"c":240.39,"h":240.39,"l":240.06,"n":3,"o":240.06,"t":"2026-10-14T15:15:00Z","v":201,"vw":240.225},{"c":240.18,"h":240.18,"l":240.18,"n":2,"o":240.18,"t":"2026-10-14T15:30:00Z","v":2456,"vw":240.18},{"c":240,"h":240,"l":240,"n":2,"o":240,"t":"2026-10-14T15:45:00Z","v":120,"vw":240},{"c":239.77,"h":240.0689,"l":239.77,"n":3,"o":240.0689,"t":"2026-10-14T16:00:00Z","v":305,"vw":239.87675},{"c":240.065,"h":240.065,"l":239.92,"n":4,"o":239.92,"t":"2026-10-14T16:15:00Z","v":509,"vw":239.994268},{"c":240.13,"h":240.135,"l":240.13,"n":2,"o":240.135,"t":"2026-10-14T16:30:00Z","v":800,"vw":240.130625},{"c":240.25,"h":240.4903,"l":240.25,"n":5,"o":240.39,"t":"2026-10-14T16:45:00Z","v":534,"vw":240.426277},{"c":240.65,"h":240.65,"l":240.65,"n":2,"o":240.65,"t":"2026-10-14T17:00:00Z","v":208,"vw":240.65},{"c":240.68,"h":241.01,"l":240.68,"n":4,"o":241.01,"t":"2026-10-14T17:45:00Z","v":304,"vw":240.845},{"c":241.165,"h":241.165,"l":241.165,"n":3,"o":241.165,"t":"2026-10-14T18:15:00Z","v":117,"vw":241.165},{"c":240.9,"h":241.1499,"l":240.9,"n":5,"o":241.1499,"t":"2026-10-14T19:00:00Z","v":624,"vw":240.9833},{"c":241.43,"h":241.43,"l":241.29,"n":4,"o":241.29,"t":"2026-10-14T19:15:00Z","v":211,"vw":241.36},{"c":240.695,"h":241.21,"l":240.695,"n":10,"o":241.21,"t":"2026-10-14T19:30:00Z","v":599,"vw":241.036},{"c":241,"h":241,"l":240.82,"n":7,"o":240.82,"t":"2026-10-14T19:45:00Z","v":304,"vw":240.94},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-14T23:45:00Z","v":206,"vw":242},{"c":244.147,"h":245.9,"l":244.147,"n":41,"o":244.17,"t":"2026-10-15T13:30:00Z","v":3168,"vw":244.556285},{"c":246.145,"h":246.145,"l":245.795,"n":12,"o":245.795,"t":"2026-10-15T14:30:00Z","v":431,"vw":245.967556},{"c":247.26,"h":247.26,"l":246.41,"n":13,"o":246.41,"t":"2026-10-15T14:45:00Z","v":539,"vw":246.74},{"c":247.825,"h":247.825,"l":247.56,"n":4,"o":247.56,"t":"2026-10-15T15:00:00Z","v":310,"vw":247.65123},{"c":247.2446,"h":247.859,"l":247.2446,"n":9,"o":247.859,"t":"2026-10-15T15:45:00Z","v":2257,"vw":247.709622},{"c":247.9,"h":247.9,"l":247.31,"n":8,"o":247.31,"t":"2026-10-15T16:00:00Z","v":408,"vw":247.706509},{"c":247.655,"h":247.655,"l":247.655,"n":6,"o":247.655,"t":"2026-10-15T16:15:00Z","v":119,"vw":247.655},{"c":247.65,"h":247.65,"l":247.44,"n":3,"o":247.44,"t":"2026-10-15T16:30:00Z","v":201,"vw":247.545},{"c":247.74,"h":247.74,"l":247.74,"n":2,"o":247.74,"t":"2026-10-15T16:45:00Z","v":404,"vw":247.74},{"c":247.64,"h":247.64,"l":247.58,"n":5,"o":247.58,"t":"2026-10-15T17:00:00Z","v":501,"vw":247.59984},{"c":247.52,"h":247.52,"l":247.205,"n":4,"o":247.205,"t":"2026-10-15T18:30:00Z","v":251,"vw":247.3625},{"c":247.75,"h":247.75,"l":247.75,"n":1,"o":247.75,"t":"2026-10-15T19:00:00Z","v":100,"vw":247.75},{"c":246.33,"h":247.545,"l":246.3,"n":29,"o":247.545,"t":"2026-10-15T19:45:00Z","v":1807,"vw":246.742572},{"c":246.49,"h":246.49,"l":246.49,"n":6,"o":246.49,"t":"2026-10-15T20:00:00Z","v":522,"vw":246.49},{"c":246.03,"h":247.85,"l":245.61,"n":26,"o":247.85,"t":"2026-10-16T13:30:00Z","v":760,"vw":246.566749},{"c":244.5,"h":244.5,"l":244.5,"n":9,"o":244.5,"t":"2026-10-16T13:45:00Z","v":2527,"vw":244.5},{"c":242.93,"h":242.93,"l":242.93,"n":3,"o":242.93,"t":"2026-10-16T14:15:00Z","v":102,"vw":242.93},{"c":242.48,"h":242.48,"l":242.13,"n":6,"o":242.13,"t":"2026-10-16T14:30:00Z","v":716,"vw":242.186109},{"c":242.86,"h":242.86,"l":242.86,"n":2,"o":242.86,"t":"2026-10-16T14:45:00Z","v":300,"vw":242.86},{"c":242.51,"h":242.51,"l":242.38,"n":7,"o":242.38,"t":"2026-10-16T15:00:00Z","v":753,"vw":242.446},{"c":241.9,"h":241.9,"l":241.9,"n":1,"o":241.9,"t":"2026-10-16T15:15:00Z","v":200,"vw":241.9},{"c":241.76,"h":241.76,"l":241.76,"n":2,"o":241.76,"t":"2026-10-16T15:30:00Z","v":445,"vw":241.76},{"c":241.75,"h":241.75,"l":241.75,"n":1,"o":241.75,"t":"2026-10-16T15:45:00Z","v":100,"vw":241.75},{"c":241.22,"h":241.22,"l":241.22,"n":2,"o":241.22,"t":"2026-10-16T16:00:00Z","v":211,"vw":241.22},{"c":241.675,"h":241.675,"l":241.41,"n":3,"o":241.41,"t":"2026-10-16T16:15:00Z","v":305,"vw":241.498333},{"c":241.82,"h":241.82,"l":241.82,"n":3,"o":241.82,"t":"2026-10-16T16:30:00Z","v":121,"vw":241.82},{"c":241.735,"h":241.735,"l":241.62,"n":2,"o":241.62,"t":"2026-10-16T16:45:00Z","v":531,"vw":241.641657},{"c":241.04,"h":241.04,"l":241.04,"n":1,"o":241.04,"t":"2026-10-16T17:15:00Z","v":123,"vw":241.04},{"c":240.97,"h":241.355,"l":240.97,"n":7,"o":241.1,"t":"2026-10-16T17:30:00Z","v":414,"vw":241.101914},{"c":240.98,"h":240.98,"l":240.98,"n":4,"o":240.98,"t":"2026-10-16T17:45:00Z","v":106,"vw":240.98},{"c":240.46,"h":240.46,"l":240.46,"n":2,"o":240.46,"t":"2026-10-16T18:00:00Z","v":225,"vw":240.46},{"c":240.51,"h":240.51,"l":240.51,"n":2,"o":240.51,"t":"2026-10-16T18:30:00Z","v":101,"vw":240.51},{"c":240.4111,"h":240.4111,"l":240.39,"n":2,"o":240.39,"t":"2026-10-16T18:45:00Z","v":300,"vw":240.397033},{"c":240.54,"h":240.54,"l":240.2775,"n":10,"o":240.2775,"t":"2026-10-16T19:00:00Z","v":1020,"vw":240.437537},{"c":240.23,"h":240.23,"l":240.2125,"n":3,"o":240.2125,"t":"2026-10-16T19:15:00Z","v":243,"vw":240.220313},{"c":240.4301,"h":240.45,"l":240.4301,"n":10,"o":240.45,"t":"2026-10-16T19:30:00Z","v":1006,"vw":240.44602},{"c":241.14,"h":241.14,"l":240.32,"n":9,"o":240.32,"t":"2026-10-16T19:45:00Z","v":588,"vw":240.563457},{"c":241.36,"h":241.36,"l":241.36,"n":5,"o":241.36,"t":"2026-10-16T20:00:00Z","v":132,"vw":241.36},{"c":240.44,"h":240.44,"l":240.44,"n":10,"o":240.44,"t":"2026-10-19T13:30:00Z","v":443,"vw":240.44},{"c":242.022,"h":242.022,"l":242.022,"n":3,"o":242.022,"t":"2026-10-19T13:45:00Z","v":181,"vw":242.022},{"c":242.895,"h":242.895,"l":242.885,"n":7,"o":242.885,"t":"2026-10-19T14:00:00Z","v":421,"vw":242.89},{"c":242.64,"h":242.69,"l":242.64,"n":12,"o":242.675,"t":"2026-10-19T14:15:00Z","v":720,"vw":242.669023},{"c":241.07,"h":242.46,"l":241.07,"n":11,"o":242.445,"t":"2026-10-19T14:30:00Z","v":603,"vw":242.177},{"c":240.925,"h":241.08,"l":240.925,"n":3,"o":241.08,"t":"2026-10-19T14:45:00Z","v":206,"vw":241.00061},{"c":241.49,"h":241.49,"l":241.49,"n":1,"o":241.49,"t":"2026-10-19T15:45:00Z","v":200,"vw":241.49},{"c":241.28,"h":241.28,"l":241.28,"n":2,"o":241.28,"t":"2026-10-19T16:00:00Z","v":125,"vw":241.28},{"c":241.45,"h":241.45,"l":241.375,"n":128,"o":241.4,"t":"2026-10-19T16:15:00Z","v":6060,"vw":241.403954},{"c":241.25,"h":241.25,"l":241.25,"n":2,"o":241.25,"t":"2026-10-19T16:45:00Z","v":170,"vw":241.25},{"c":241.6596,"h":241.66,"l":241.6596,"n":6,"o":241.66,"t":"2026-10-19T17:00:00Z","v":3240,"vw":241.659924},{"c":241.83,"h":241.83,"l":241.73,"n":7,"o":241.73,"t":"2026-10-19T17:15:00Z","v":819,"vw":241.75},{"c":241.94,"h":241.94,"l":241.94,"n":9,"o":241.94,"t":"2026-10-19T17:30:00Z","v":722,"vw":241.94},{"c":242.24,"h":242.24,"l":242.24,"n":3,"o":242.24,"t":"2026-10-19T17:45:00Z","v":806,"vw":242.24},{"c":242.13,"h":242.13,"l":242.13,"n":1,"o":242.13,"t":"2026-10-19T18:00:00Z","v":100,"vw":242.13},{"c":242.08,"h":242.2996,"l":242.08,"n":2,"o":242.2996,"t":"2026-10-19T18:15:00Z","v":246,"vw":242.210332},{"c":242.1197,"h":242.1197,"l":242.1197,"n":2,"o":242.1197,"t":"2026-10-19T19:15:00Z","v":334,"vw":242.1197},{"c":241.35,"h":241.7674,"l":241.35,"n":8,"o":241.7674,"t":"2026-10-19T19:30:00Z","v":376,"vw":241.651456},{"c":240.93,"h":240.95,"l":240.93,"n":15,"o":240.95,"t":"2026-10-19T19:45:00Z","v":704,"vw":240.945},{"c":241.14,"h":241.14,"l":241.14,"n":4,"o":241.14,"t":"2026-10-19T20:00:00Z","v":158,"vw":241.14},{"c":243.655,"h":244.42,"l":241.86,"n":16,"o":241.86,"t":"2026-10-20T13:30:00Z","v":1605,"vw":243.961105},{"c":244.84,"h":244.84,"l":244.84,"n":6,"o":244.84,"t":"2026-10-20T13:45:00Z","v":277,"vw":244.84},{"c":245.53,"h":245.53,"l":244.92,"n":7,"o":244.92,"t":"2026-10-20T14:00:00Z","v":512,"vw":245.058323},{"c":245.79,"h":245.79,"l":245.79,"n":2,"o":245.79,"t":"2026-10-20T14:15:00Z","v":225,"vw":245.79},{"c":246.02,"h":246.02,"l":246.02,"n":1,"o":246.02,"t":"2026-10-20T14:30:00Z","v":100,"vw":246.02},{"c":247.1,"h":247.1,"l":247.1,"n":1,"o":247.1,"t":"2026-10-20T15:00:00Z","v":100,"vw":247.1},{"c":246.67,"h":246.67,"l":246.67,"n":1,"o":246.67,"t":"2026-10-20T15:15:00Z","v":261,"vw":246.67},{"c":247.29,"h":247.29,"l":247.29,"n":1,"o":247.29,"t":"2026-10-20T15:45:00Z","v":110,"vw":247.29},{"c":246.675,"h":246.675,"l":246.635,"n":3,"o":246.635,"t":"2026-10-20T16:00:00Z","v":397,"vw":246.654747},{"c":246.69,"h":246.69,"l":246.49,"n":16,"o":246.49,"t":"2026-10-20T16:15:00Z","v":1751,"vw":246.649961},{"c":246.96,"h":246.96,"l":246.96,"n":4,"o":246.96,"t":"2026-10-20T16:30:00Z","v":162,"vw":246.96},{"c":247.11,"h":247.11,"l":247.11,"n":9,"o":247.11,"t":"2026-10-20T16:45:00Z","v":797,"vw":247.11},{"c":247.7007,"h":247.7007,"l":247.7007,"n":1,"o":247.7007,"t":"2026-10-20T17:45:00Z","v":868,"vw":247.7007},{"c":247.82,"h":247.84,"l":247.63,"n":10,"o":247.75,"t":"2026-10-20T18:00:00Z","v":1652,"vw":247.739869},{"c":248.58,"h":248.58,"l":248.26,"n":14,"o":248.26,"t":"2026-10-20T19:45:00Z","v":1134,"vw":248.361762},{"c":248.78,"h":248.78,"l":248.78,"n":4,"o":248.78,"t":"2026-10-20T20:00:00Z","v":175,"vw":248.78},{"c":248.55,"h":248.75,"l":247.58,"n":41,"o":248.75,"t":"2026-10-21T13:30:00Z","v":3855,"vw":248.21131},{"c":250.51,"h":250.51,"l":250.51,"n":1,"o":250.51,"t":"2026-10-21T13:45:00Z","v":100,"vw":250.51},{"c":249.45,"h":249.45,"l":249.45,"n":2,"o":249.45,"t":"2026-10-21T14:00:00Z","v":101,"vw":249.45},{"c":249.93,"h":249.93,"l":249.93,"n":1,"o":249.93,"t":"2026-10-21T15:00:00Z","v":100,"vw":249.93},{"c":250.44,"h":250.44,"l":250.44,"n":3,"o":250.44,"t":"2026-10-21T15:15:00Z","v":113,"vw":250.44},{"c":250.19,"h":250.19,"l":250.19,"n":4,"o":250.19,"t":"2026-10-21T15:30:00Z","v":112,"vw":250.19},{"c":249.97,"h":249.97,"l":249.82,"n":5,"o":249.82,"t":"2026-10-21T15:45:00Z","v":266,"vw":249.901818},{"c":249.6434,"h":249.6434,"l":249.6434,"n":2,"o":249.6434,"t":"2026-10-21T16:15:00Z","v":134,"vw":249.6434},{"c":249.415,"h":249.69,"l":249.415,"n":2,"o":249.69,"t":"2026-10-21T16:30:00Z","v":300,"vw":249.506667},{"c":250.61,"h":250.61,"l":249.96,"n":10,"o":249.96,"t":"2026-10-21T17:30:00Z","v":1273,"vw":250.526401},{"c":250.3999,"h":250.3999,"l":250.3999,"n":2,"o":250.3999,"t":"2026-10-21T17:45:00Z","v":322,"vw":250.3999},{"c":250.375,"h":250.385,"l":250.346,"n":3,"o":250.385,"t":"2026-10-21T18:00:00Z","v":340,"vw":250.366},{"c":251.1601,"h":251.1601,"l":251.06,"n":3,"o":251.06,"t":"2026-10-21T18:45:00Z","v":202,"vw":251.11005},{"c":251.08,"h":251.08,"l":250.85,"n":4,"o":250.85,"t":"2026-10-21T19:15:00Z","v":329,"vw":250.926667},{"c":251.44,"h":251.445,"l":251.205,"n":17,"o":251.41,"t":"2026-10-21T19:45:00Z","v":801,"vw":251.37375},{"c":250.46,"h":250.46,"l":250.46,"n":4,"o":250.46,"t":"2026-10-21T20:00:00Z","v":317,"vw":250.46},{"c":250.75,"h":250.975,"l":248.21,"n":32,"o":248.495,"t":"2026-10-22T13:30:00Z","v":4146,"vw":248.883434},{"c":250.8368,"h":251.03,"l":249.75,"n":7,"o":249.75,"t":"2026-10-22T13:45:00Z","v":804,"vw":250.640409},{"c":249.5944,"h":249.5944,"l":249.5944,"n":1,"o":249.5944,"t":"2026-10-22T14:30:00Z","v":250,"vw":249.5944},{"c":250.46,"h":250.46,"l":250.22,"n":4,"o":250.22,"t":"2026-10-22T14:45:00Z","v":2634,"vw":250.450769}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.8598409940756258,"strike":278.0650524395922,"iv":0.3336554011503916,"gamma":0.009868918114426271,"theta":-0.10045375893917605,"vega":0.16377793749992867,"rho":0.026935903702068068,"breakevenPct":11.764311041151412},{"delta":0.2,"premium":2.45,"strike":273.1776994475329,"iv":0.3268257910260141,"gamma":0.012296154154897937,"theta":-0.11583718969763457,"vega":0.1981385277697191,"rho":0.036085532258609505,"breakevenPct":10.048590372727347},{"delta":0.25,"premium":2.6544946808510637,"strike":264.73936170212767,"iv":0.2607222340425532,"gamma":0.01721468085106383,"theta":-0.10706765957446808,"vega":0.22389744680851065,"rho":0.04569187452009376,"breakevenPct":6.761102125280965},{"delta":0.3,"premium":3.4656648936170207,"strike":262.07978723404256,"iv":0.2650307446808511,"gamma":0.018384893617021277,"theta":-0.11898255319148936,"vega":0.2432591489361702,"rho":0.054877776757474864,"breakevenPct":6.023098350099647},{"delta":0.35,"premium":4.264086021505376,"strike":259.4139784946237,"iv":0.2667708602150538,"gamma":0.0196047311827957,"theta":-0.1288274193548387,"vega":0.2606503225806452,"rho":0.06406712079459932,"breakevenPct":5.277515178523136},{"delta":0.4,"premium":5.016774193548388,"strike":256.7258064516129,"iv":0.2592977419354839,"gamma":0.021002580645161292,"theta":-0.13124677419354838,"vega":0.27097290322580647,"rho":0.07326881110419764,"breakevenPct":4.504743529969372},{"delta":0.45,"premium":5.9261904761904765,"strike":254.18040293040292,"iv":0.2563522893772894,"gamma":0.021768864468864467,"theta":-0.13432445054945055,"vega":0.27800979853479857,"rho":0.08243666770694077,"breakevenPct":3.8515505096995133},{"delta":0.5,"premium":7.116666666666666,"strike":251.89102564102564,"iv":0.26152628205128203,"gamma":0.021402564102564102,"theta":-0.13858269230769232,"vega":0.2791544871794872,"rho":0.09154385045549111,"breakevenPct":3.4127973759052592},{"delta":0.55,"premium":8.376260080645162,"strike":249.56149193548387,"iv":0.266913810483871,"gamma":0.020915826612903227,"theta":-0.14216139112903226,"vega":0.2786880040322581,"rho":0.10061672706154748,"breakevenPct":2.985607289039784},{"delta":0.6,"premium":9.963961693548388,"strike":247.04133064516128,"iv":0.27331502016129033,"gamma":0.01985735887096774,"theta":-0.14251421370967743,"vega":0.27057308467741936,"rho":0.10952674807162666,"breakevenPct":2.613308447939662},{"delta":0.65,"premium":11.532178217821784,"strike":244.52970297029702,"iv":0.27733366336633664,"gamma":0.01883069306930693,"theta":-0.14095643564356436,"vega":0.26064207920792076,"rho":0.11844732329547435,"breakevenPct":2.2366370630515062},{"delta":0.7,"premium":13.017326732673265,"strike":242.05445544554456,"iv":0.2711950495049505,"gamma":0.01793960396039604,"theta":-0.13125346534653468,"vega":0.24296881188118816,"rho":0.12741289279907192,"breakevenPct":1.8413248335933141},{"delta":0.75,"premium":14.629464285714283,"strike":239.49404761904762,"iv":0.2658470238095238,"gamma":0.01685595238095238,"theta":-0.1211357142857143,"vega":0.2235744047619048,"rho":0.1363114750494285,"breakevenPct":1.4627133693052372},{"delta":0.8,"premium":16.861607142857146,"strike":236.51785714285714,"iv":0.26435892857142856,"gamma":0.014832142857142856,"theta":-0.10899285714285714,"vega":0.1957767857142857,"rho":0.14488300188690248,"breakevenPct":1.1656409349653747},{"delta":0.85,"premium":19.602803738317753,"strike":233.09190031152647,"iv":0.26367632398753893,"gamma":0.012388006230529597,"theta":-0.09490046728971964,"vega":0.16305327102803743,"rho":0.15312317379570403,"breakevenPct":0.8922398985244051},{"delta":0.9,"premium":24.052660140095245,"strike":227.90659871175677,"iv":0.2724154851600677,"gamma":0.009155785521865283,"theta":-0.0742641606524524,"vega":0.12308648526065959,"rho":0.16024778931651903,"breakevenPct":0.5986021128531565}],"put":[{"delta":0.15,"premium":2.5091852319616494,"strike":222.9592615980825,"iv":0.4332968293423334,"gamma":0.007614005488353165,"theta":-0.11782620634718256,"vega":0.16478278242365674,"rho":-0.03360231884015732,"breakevenPct":11.981922715754681},{"delta":0.2,"premium":2.522912830303583,"strike":233.64564151517914,"iv":0.31485691600380017,"gamma":0.013044556736209006,"theta":-0.0983763187741602,"vega":0.19666115864510075,"rho":-0.044582689479811186,"breakevenPct":7.720702433572006},{"delta":0.25,"premium":2.7240384615384614,"strike":240.21153846153845,"iv":0.24885384615384615,"gamma":0.01801423076923077,"theta":-0.08909807692307693,"vega":0.22385846153846153,"rho":-0.055540590715788256,"breakevenPct":5.179469775612878},{"delta":0.3,"premium":3.565384615384615,"strike":242.6153846153846,"iv":0.2517384615384615,"gamma":0.01931230769230769,"theta":-0.09703076923076923,"vega":0.24270461538461538,"rho":-0.06643558669440935,"breakevenPct":4.555617663499167},{"delta":0.35,"premium":4.409863013698629,"strike":245.01826484018264,"iv":0.2546719634703196,"gamma":0.020599634703196347,"theta":-0.10495296803652966,"vega":0.2614686757990868,"rho":-0.07733140187495308,"breakevenPct":3.9334018100758588},{"delta":0.4,"premium":5.642739726027397,"strike":247.3013698630137,"iv":0.26366739726027394,"gamma":0.020553972602739726,"theta":-0.11157397260273973,"vega":0.2700531506849315,"rho":-0.08832879809390276,"breakevenPct":3.5140820342624397},{"delta":0.45,"premium":6.875616438356165,"strike":249.58447488584474,"iv":0.2726628310502283,"gamma":0.020508310502283106,"theta":-0.11819497716894978,"vega":0.27863762557077626,"rho":-0.09932619431285243,"breakevenPct":3.0947622584490215},{"delta":0.5,"premium":7.980805243445693,"strike":251.91479400749063,"iv":0.2688236891385768,"gamma":0.020844662921348314,"theta":-0.11514915730337079,"vega":0.2792808988764045,"rho":-0.11028367042820166,"breakevenPct":2.6056101716661595},{"delta":0.55,"premium":9.057584269662923,"strike":254.2556179775281,"iv":0.26212893258426967,"gamma":0.021266011235955055,"theta":-0.10995252808988763,"vega":0.27815730337078654,"rho":-0.12123226456451021,"breakevenPct":2.1009208225404623},{"delta":0.6,"premium":10.416442307692307,"strike":256.6394230769231,"iv":0.25855730769230767,"gamma":0.02097375,"theta":-0.10338173076923077,"vega":0.27055375,"rho":-0.13229140774900056,"breakevenPct":1.6916949735563533},{"delta":0.65,"premium":11.906826923076924,"strike":259.0432692307692,"iv":0.2564419230769231,"gamma":0.02034875,"theta":-0.0961701923076923,"vega":0.25992875,"rho":-0.14340209726387482,"breakevenPct":1.326981431089875},{"delta":0.7,"premium":13.801903114186848,"strike":261.73587081891577,"iv":0.25657208765859285,"gamma":0.01909319492502884,"theta":-0.08743275663206461,"vega":0.24368777393310267,"rho":-0.15475524792951645,"breakevenPct":1.0085571729102687},{"delta":0.75,"premium":15.964532871972317,"strike":264.61937716262975,"iv":0.25818685121107265,"gamma":0.01742076124567474,"theta":-0.07768650519031142,"vega":0.22373391003460208,"rho":-0.1662686968310475,"breakevenPct":0.7207361292591908},{"delta":0.8,"premium":19.196485623003195,"strike":268.4664536741214,"iv":0.26567955271565497,"gamma":0.014912140575079872,"theta":-0.06634728434504791,"vega":0.19662683706070286,"rho":-0.17850626220514634,"breakevenPct":0.475138524667331},{"delta":0.85,"premium":24.78284023668639,"strike":274.5562130177515,"iv":0.2916810650887574,"gamma":0.011348520710059172,"theta":-0.05707041420118343,"vega":0.16447692307692308,"rho":-0.19250203374105485,"breakevenPct":0.274146458091076}]},"raw":{"call":[{"delta":0.15,"premium":1.8598409940756258,"strike":278.0650524395922,"iv":0.3336554011503916,"gamma":0.009868918114426271,"theta":-0.10045375893917605,"vega":0.16377793749992867,"rho":0.026935903702068068,"breakevenPct":11.764311041151412},{"delta":0.2,"premium":2.45,"strike":273.1776994475329,"iv":0.3268257910260141,"gamma":0.012296154154897937,"theta":-0.11583718969763457,"vega":0.1981385277697191,"rho":0.036085532258609505,"breakevenPct":10.048590372727347},{"delta":0.25,"premium":2.6544946808510637,"strike":264.73936170212767,"iv":0.2607222340425532,"gamma":0.01721468085106383,"theta":-0.10706765957446808,"vega":0.22389744680851065,"rho":0.04569187452009376,"breakevenPct":6.761102125280965},{"delta":0.3,"premium":3.4656648936170207,"strike":262.07978723404256,"iv":0.2650307446808511,"gamma":0.018384893617021277,"theta":-0.11898255319148936,"vega":0.2432591489361702,"rho":0.054877776757474864,"breakevenPct":6.023098350099647},{"delta":0.35,"premium":4.264086021505376,"strike":259.4139784946237,"iv":0.2667708602150538,"gamma":0.0196047311827957,"theta":-0.1288274193548387,"vega":0.2606503225806452,"rho":0.06406712079459932,"breakevenPct":5.277515178523136},{"delta":0.4,"premium":5.016774193548388,"strike":256.7258064516129,"iv":0.2592977419354839,"gamma":0.021002580645161292,"theta":-0.13124677419354838,"vega":0.27097290322580647,"rho":0.07326881110419764,"breakevenPct":4.504743529969372},{"delta":0.45,"premium":5.9261904761904765,"strike":254.18040293040292,"iv":0.2563522893772894,"gamma":0.021768864468864467,"theta":-0.13432445054945055,"vega":0.27800979853479857,"rho":0.08243666770694077,"breakevenPct":3.8515505096995133},{"delta":0.5,"premium":7.116666666666666,"strike":251.89102564102564,"iv":0.26152628205128203,"gamma":0.021402564102564102,"theta":-0.13858269230769232,"vega":0.2791544871794872,"rho":0.09154385045549111,"breakevenPct":3.4127973759052592},{"delta":0.55,"premium":8.376260080645162,"strike":249.56149193548387,"iv":0.266913810483871,"gamma":0.020915826612903227,"theta":-0.14216139112903226,"vega":0.2786880040322581,"rho":0.10061672706154748,"breakevenPct":2.985607289039784},{"delta":0.6,"premium":9.963961693548388,"strike":247.04133064516128,"iv":0.27331502016129033,"gamma":0.01985735887096774,"theta":-0.14251421370967743,"vega":0.27057308467741936,"rho":0.10952674807162666,"breakevenPct":2.613308447939662},{"delta":0.65,"premium":11.532178217821784,"strike":244.52970297029702,"iv":0.27733366336633664,"gamma":0.01883069306930693,"theta":-0.14095643564356436,"vega":0.26064207920792076,"rho":0.11844732329547435,"breakevenPct":2.2366370630515062},{"delta":0.7,"premium":13.017326732673265,"strike":242.05445544554456,"iv":0.2711950495049505,"gamma":0.01793960396039604,"theta":-0.13125346534653468,"vega":0.24296881188118816,"rho":0.12741289279907192,"breakevenPct":1.8413248335933141},{"delta":0.75,"premium":14.629464285714283,"strike":239.49404761904762,"iv":0.2658470238095238,"gamma":0.01685595238095238,"theta":-0.1211357142857143,"vega":0.2235744047619048,"rho":0.1363114750494285,"breakevenPct":1.4627133693052372},{"delta":0.8,"premium":16.861607142857146,"strike":236.51785714285714,"iv":0.26435892857142856,"gamma":0.014832142857142856,"theta":-0.10899285714285714,"vega":0.1957767857142857,"rho":0.14488300188690248,"breakevenPct":1.1656409349653747},{"delta":0.85,"premium":19.602803738317753,"strike":233.09190031152647,"iv":0.26367632398753893,"gamma":0.012388006230529597,"theta":-0.09490046728971964,"vega":0.16305327102803743,"rho":0.15312317379570403,"breakevenPct":0.8922398985244051},{"delta":0.9,"premium":24.052660140095245,"strike":227.90659871175677,"iv":0.2724154851600677,"gamma":0.009155785521865283,"theta":-0.0742641606524524,"vega":0.12308648526065959,"rho":0.16024778931651903,"breakevenPct":0.5986021128531565}],"put":[{"delta":0.15,"premium":2.5091852319616494,"strike":222.9592615980825,"iv":0.4332968293423334,"gamma":0.007614005488353165,"theta":-0.11782620634718256,"vega":0.16478278242365674,"rho":-0.03360231884015732,"breakevenPct":11.981922715754681},{"delta":0.2,"premium":2.522912830303583,"strike":233.64564151517914,"iv":0.31485691600380017,"gamma":0.013044556736209006,"theta":-0.0983763187741602,"vega":0.19666115864510075,"rho":-0.044582689479811186,"breakevenPct":7.720702433572006},{"delta":0.25,"premium":2.7240384615384614,"strike":240.21153846153845,"iv":0.24885384615384615,"gamma":0.01801423076923077,"theta":-0.08909807692307693,"vega":0.22385846153846153,"rho":-0.055540590715788256,"breakevenPct":5.179469775612878},{"delta":0.3,"premium":3.565384615384615,"strike":242.6153846153846,"iv":0.2517384615384615,"gamma":0.01931230769230769,"theta":-0.09703076923076923,"vega":0.24270461538461538,"rho":-0.06643558669440935,"breakevenPct":4.555617663499167},{"delta":0.35,"premium":4.409863013698629,"strike":245.01826484018264,"iv":0.2546719634703196,"gamma":0.020599634703196347,"theta":-0.10495296803652966,"vega":0.2614686757990868,"rho":-0.07733140187495308,"breakevenPct":3.9334018100758588},{"delta":0.4,"premium":5.642739726027397,"strike":247.3013698630137,"iv":0.26366739726027394,"gamma":0.020553972602739726,"theta":-0.11157397260273973,"vega":0.2700531506849315,"rho":-0.08832879809390276,"breakevenPct":3.5140820342624397},{"delta":0.45,"premium":6.875616438356165,"strike":249.58447488584474,"iv":0.2726628310502283,"gamma":0.020508310502283106,"theta":-0.11819497716894978,"vega":0.27863762557077626,"rho":-0.09932619431285243,"breakevenPct":3.0947622584490215},{"delta":0.5,"premium":7.980805243445693,"strike":251.91479400749063,"iv":0.2688236891385768,"gamma":0.020844662921348314,"theta":-0.11514915730337079,"vega":0.2792808988764045,"rho":-0.11028367042820166,"breakevenPct":2.6056101716661595},{"delta":0.55,"premium":9.057584269662923,"strike":254.2556179775281,"iv":0.26212893258426967,"gamma":0.021266011235955055,"theta":-0.10995252808988763,"vega":0.27815730337078654,"rho":-0.12123226456451021,"breakevenPct":2.1009208225404623},{"delta":0.6,"premium":10.416442307692307,"strike":256.6394230769231,"iv":0.25855730769230767,"gamma":0.02097375,"theta":-0.10338173076923077,"vega":0.27055375,"rho":-0.13229140774900056,"breakevenPct":1.6916949735563533},{"delta":0.65,"premium":11.906826923076924,"strike":259.0432692307692,"iv":0.2564419230769231,"gamma":0.02034875,"theta":-0.0961701923076923,"vega":0.25992875,"rho":-0.14340209726387482,"breakevenPct":1.326981431089875},{"delta":0.7,"premium":13.801903114186848,"strike":261.73587081891577,"iv":0.25657208765859285,"gamma":0.01909319492502884,"theta":-0.08743275663206461,"vega":0.24368777393310267,"rho":-0.15475524792951645,"breakevenPct":1.0085571729102687},{"delta":0.75,"premium":15.964532871972317,"strike":264.61937716262975,"iv":0.25818685121107265,"gamma":0.01742076124567474,"theta":-0.07768650519031142,"vega":0.22373391003460208,"rho":-0.1662686968310475,"breakevenPct":0.7207361292591908},{"delta":0.8,"premium":19.196485623003195,"strike":268.4664536741214,"iv":0.26567955271565497,"gamma":0.014912140575079872,"theta":-0.06634728434504791,"vega":0.19662683706070286,"rho":-0.17850626220514634,"breakevenPct":0.475138524667331},{"delta":0.85,"premium":24.78284023668639,"strike":274.5562130177515,"iv":0.2916810650887574,"gamma":0.011348520710059172,"theta":-0.05707041420118343,"vega":0.16447692307692308,"rho":-0.19250203374105485,"breakevenPct":0.274146458091076}]}},"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"}}