{"symbol":"BIIB","url":"https://intraalpha.com/companies/BIIB","capturedAt":"2026-10-15T20:04:05.133Z","state":"stale","quote":{"symbol":"BIIB","last_price":235.35,"prev_close":232.83,"regular_close":235.35,"change":2.52,"change_pct":1.0823,"regular_change":2.52,"regular_change_pct":1.0823,"extended_change":0,"extended_change_pct":0,"bid":231,"ask":245,"bid_size":100,"ask_size":200,"volume":1459491,"vwap":237.361853,"open":236.46,"high":240.99,"low":235.215,"close":235.35,"trade_count":30754,"last_trade_at":"2026-10-15T20:00:07.476263972Z","last_quote_at":"2026-10-15T20:03:22.803087267Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BIIB","fetched_at":"2026-10-15T20:04:04.249409+00:00","name":"Biogen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Biogen Inc. is an American multinational biotechnology company based in Cambridge, Massachusetts, specializing in the discovery, development, and delivery of therapies for the treatment of neurological diseases to patients worldwide.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":34401563000,"ebitda":3359200000,"pe_ratio":41.36,"peg_ratio":2.345,"book_value":127.61,"dividend_per_share":null,"dividend_yield":null,"eps":5.63,"revenue_ttm":10027900000,"gross_profit_ttm":7854100000,"profit_margin":0.0832,"operating_margin_ttm":0.251,"return_on_assets_ttm":0.0521,"return_on_equity_ttm":0.0458,"quarterly_earnings_growth":-0.848,"quarterly_revenue_growth":0.034,"analyst_target_price":243.98,"analyst_number":3,"beta":0.092,"fifty_two_week_high":238.24,"fifty_two_week_low":138,"fifty_day_ma":218.61,"two_hundred_day_ma":197.25,"shares_outstanding":147754000,"forward_pe":13.95,"price_to_sales":3.431,"price_to_book":1.784,"ev_to_revenue":4.058,"ev_to_ebitda":19.02},"bars":[{"c":222,"h":222,"l":221.74,"n":8,"o":221.74,"t":"2026-10-08T08:00:00Z","v":1029,"vw":221.847805},{"c":219.9325,"h":221.23,"l":219.1464,"n":213,"o":220.15,"t":"2026-10-08T13:30:00Z","v":18115,"vw":220.278048},{"c":220.925,"h":221.23,"l":220.1,"n":132,"o":220.48,"t":"2026-10-08T13:35:00Z","v":6718,"vw":220.909342},{"c":219.85,"h":220.411,"l":219.85,"n":132,"o":220.411,"t":"2026-10-08T13:40:00Z","v":2740,"vw":220.316141},{"c":221.165,"h":221.48,"l":219.9,"n":292,"o":219.9,"t":"2026-10-08T13:45:00Z","v":6586,"vw":220.311033},{"c":222.37,"h":223.085,"l":221.15,"n":423,"o":221.15,"t":"2026-10-08T13:50:00Z","v":24364,"vw":222.543207},{"c":221.78,"h":222.415,"l":221.4,"n":260,"o":222.415,"t":"2026-10-08T13:55:00Z","v":23008,"vw":222.325024},{"c":220.35,"h":221,"l":220.14,"n":143,"o":221,"t":"2026-10-08T14:00:00Z","v":7585,"vw":220.738632},{"c":219.7126,"h":219.87,"l":219.25,"n":252,"o":219.805,"t":"2026-10-08T14:05:00Z","v":7169,"vw":219.552981},{"c":219,"h":219.5,"l":219,"n":167,"o":219.45,"t":"2026-10-08T14:10:00Z","v":3212,"vw":219.275384},{"c":217.34,"h":219.0494,"l":217.34,"n":331,"o":218.825,"t":"2026-10-08T14:15:00Z","v":10937,"vw":218.488026},{"c":218.15,"h":218.15,"l":217.54,"n":212,"o":217.54,"t":"2026-10-08T14:20:00Z","v":6462,"vw":217.894146},{"c":217.15,"h":218.07,"l":217.01,"n":361,"o":218.06,"t":"2026-10-08T14:25:00Z","v":18376,"vw":217.639455},{"c":218.26,"h":218.26,"l":217.14,"n":228,"o":217.32,"t":"2026-10-08T14:30:00Z","v":4908,"vw":217.707778},{"c":218.64,"h":218.64,"l":218.1,"n":209,"o":218.345,"t":"2026-10-08T14:35:00Z","v":3685,"vw":218.373807},{"c":218.755,"h":219,"l":218.62,"n":195,"o":218.63,"t":"2026-10-08T14:40:00Z","v":4986,"vw":218.798549},{"c":219,"h":219.05,"l":218.42,"n":318,"o":218.75,"t":"2026-10-08T14:45:00Z","v":7824,"vw":218.818483},{"c":218.86,"h":219.21,"l":218.55,"n":304,"o":218.91,"t":"2026-10-08T14:50:00Z","v":12434,"vw":218.855663},{"c":218.78,"h":218.8,"l":218.47,"n":263,"o":218.8,"t":"2026-10-08T14:55:00Z","v":6825,"vw":218.585078},{"c":218.725,"h":218.95,"l":218.69,"n":220,"o":218.95,"t":"2026-10-08T15:00:00Z","v":4033,"vw":218.828235},{"c":218.35,"h":218.54,"l":218.345,"n":224,"o":218.54,"t":"2026-10-08T15:05:00Z","v":5815,"vw":218.464465},{"c":217.815,"h":218.69,"l":217.78,"n":259,"o":218.39,"t":"2026-10-08T15:10:00Z","v":9456,"vw":218.300153},{"c":218,"h":218.14,"l":217.63,"n":153,"o":217.63,"t":"2026-10-08T15:15:00Z","v":3466,"vw":217.8472},{"c":218.01,"h":218.04,"l":217.83,"n":64,"o":218,"t":"2026-10-08T15:20:00Z","v":1102,"vw":217.975957},{"c":217.67,"h":218.3399,"l":217.67,"n":565,"o":217.84,"t":"2026-10-08T15:25:00Z","v":23552,"vw":218.085779},{"c":216.725,"h":217.71,"l":216.725,"n":307,"o":217.71,"t":"2026-10-08T15:30:00Z","v":8549,"vw":217.227505},{"c":216.56,"h":216.725,"l":216.355,"n":352,"o":216.725,"t":"2026-10-08T15:35:00Z","v":9953,"vw":216.565917},{"c":216.845,"h":217,"l":216.69,"n":200,"o":216.89,"t":"2026-10-08T15:40:00Z","v":5456,"vw":216.83775},{"c":216.77,"h":216.845,"l":216.59,"n":217,"o":216.72,"t":"2026-10-08T15:45:00Z","v":5965,"vw":216.725147},{"c":215.98,"h":216.51,"l":215.73,"n":331,"o":216.51,"t":"2026-10-08T15:50:00Z","v":9468,"vw":216.129687},{"c":216.09,"h":216.27,"l":215.97,"n":393,"o":216.1,"t":"2026-10-08T15:55:00Z","v":11760,"vw":216.143215},{"c":216.71,"h":216.7875,"l":215.99,"n":330,"o":216.05,"t":"2026-10-08T16:00:00Z","v":16752,"vw":216.489681},{"c":216.595,"h":216.655,"l":216.48,"n":149,"o":216.55,"t":"2026-10-08T16:05:00Z","v":4111,"vw":216.528948},{"c":217.16,"h":217.16,"l":216.7225,"n":214,"o":216.7225,"t":"2026-10-08T16:10:00Z","v":4730,"vw":217.027705},{"c":217.15,"h":217.3,"l":216.72,"n":219,"o":216.74,"t":"2026-10-08T16:15:00Z","v":6371,"vw":217.076549},{"c":217.245,"h":217.345,"l":217.02,"n":120,"o":217.135,"t":"2026-10-08T16:20:00Z","v":3573,"vw":217.165833},{"c":217.04,"h":217.67,"l":217.04,"n":130,"o":217.67,"t":"2026-10-08T16:25:00Z","v":3012,"vw":217.332226},{"c":216.905,"h":217.0337,"l":216.67,"n":109,"o":217.0337,"t":"2026-10-08T16:30:00Z","v":4837,"vw":216.954897},{"c":216.66,"h":216.7,"l":216.6,"n":172,"o":216.7,"t":"2026-10-08T16:35:00Z","v":6344,"vw":216.610826},{"c":216.735,"h":216.735,"l":216.735,"n":26,"o":216.735,"t":"2026-10-08T16:40:00Z","v":484,"vw":216.735},{"c":217.18,"h":217.18,"l":216.815,"n":95,"o":216.815,"t":"2026-10-08T16:45:00Z","v":2612,"vw":217.050811},{"c":218.22,"h":218.22,"l":217.46,"n":217,"o":217.46,"t":"2026-10-08T16:50:00Z","v":6271,"vw":217.81911},{"c":219.22,"h":219.22,"l":218.6,"n":128,"o":218.63,"t":"2026-10-08T16:55:00Z","v":4770,"vw":218.70593},{"c":219.03,"h":219.415,"l":219.03,"n":217,"o":219.29,"t":"2026-10-08T17:00:00Z","v":7863,"vw":219.327249},{"c":219.04,"h":219.354,"l":218.88,"n":203,"o":218.88,"t":"2026-10-08T17:05:00Z","v":8534,"vw":219.114946},{"c":218.54,"h":218.78,"l":218.54,"n":134,"o":218.78,"t":"2026-10-08T17:10:00Z","v":2395,"vw":218.723333},{"c":219.04,"h":219.04,"l":218.79,"n":196,"o":218.86,"t":"2026-10-08T17:15:00Z","v":5377,"vw":218.933858},{"c":219.305,"h":219.31,"l":218.99,"n":255,"o":218.99,"t":"2026-10-08T17:20:00Z","v":13553,"vw":219.201359},{"c":219.57,"h":220.02,"l":219.315,"n":329,"o":219.365,"t":"2026-10-08T17:25:00Z","v":14928,"vw":219.573716},{"c":220.325,"h":220.56,"l":220.035,"n":274,"o":220.09,"t":"2026-10-08T17:30:00Z","v":7379,"vw":220.360906},{"c":219.81,"h":220.48,"l":219.81,"n":135,"o":220.47,"t":"2026-10-08T17:35:00Z","v":4684,"vw":220.266087},{"c":219.6,"h":219.965,"l":219.585,"n":325,"o":219.7,"t":"2026-10-08T17:40:00Z","v":9000,"vw":219.852476},{"c":219.59,"h":219.87,"l":219.49,"n":391,"o":219.58,"t":"2026-10-08T17:45:00Z","v":14863,"vw":219.581332},{"c":219.21,"h":219.78,"l":219.06,"n":377,"o":219.59,"t":"2026-10-08T17:50:00Z","v":15046,"vw":219.530508},{"c":219.535,"h":219.535,"l":219.095,"n":305,"o":219.2252,"t":"2026-10-08T17:55:00Z","v":7581,"vw":219.179695},{"c":219.37,"h":219.37,"l":219.205,"n":70,"o":219.32,"t":"2026-10-08T18:00:00Z","v":1173,"vw":219.305},{"c":219.41,"h":219.42,"l":219.09,"n":163,"o":219.23,"t":"2026-10-08T18:05:00Z","v":6489,"vw":219.28678},{"c":218.79,"h":219.415,"l":218.75,"n":533,"o":219.415,"t":"2026-10-08T18:10:00Z","v":24674,"vw":219.063629},{"c":218.12,"h":219.19,"l":218.12,"n":467,"o":218.79,"t":"2026-10-08T18:15:00Z","v":26830,"vw":218.824768},{"c":218.235,"h":218.235,"l":218,"n":133,"o":218.01,"t":"2026-10-08T18:20:00Z","v":3576,"vw":218.091171},{"c":218.205,"h":218.42,"l":218.18,"n":131,"o":218.37,"t":"2026-10-08T18:25:00Z","v":4490,"vw":218.294639},{"c":217.78,"h":218.3925,"l":217.7,"n":395,"o":218.12,"t":"2026-10-08T18:30:00Z","v":21085,"vw":218.032539},{"c":217.26,"h":217.71,"l":217.26,"n":219,"o":217.58,"t":"2026-10-08T18:35:00Z","v":10733,"vw":217.498095},{"c":217.825,"h":217.84,"l":217.395,"n":263,"o":217.395,"t":"2026-10-08T18:40:00Z","v":11328,"vw":217.588307},{"c":217.245,"h":217.905,"l":217.13,"n":291,"o":217.905,"t":"2026-10-08T18:45:00Z","v":15935,"vw":217.43025},{"c":217.13,"h":217.285,"l":217.13,"n":124,"o":217.26,"t":"2026-10-08T18:50:00Z","v":1514,"vw":217.24},{"c":217.28,"h":217.285,"l":217,"n":367,"o":217.13,"t":"2026-10-08T18:55:00Z","v":11315,"vw":217.17717},{"c":217.735,"h":217.735,"l":217.285,"n":125,"o":217.285,"t":"2026-10-08T19:00:00Z","v":3793,"vw":217.424063},{"c":217.64,"h":217.869,"l":217.51,"n":130,"o":217.77,"t":"2026-10-08T19:05:00Z","v":3153,"vw":217.765821},{"c":217.505,"h":217.64,"l":216.93,"n":399,"o":217.64,"t":"2026-10-08T19:10:00Z","v":13068,"vw":217.247019},{"c":216.65,"h":217.69,"l":216.65,"n":335,"o":217.465,"t":"2026-10-08T19:15:00Z","v":13578,"vw":217.119859},{"c":216.61,"h":216.8225,"l":216.61,"n":194,"o":216.75,"t":"2026-10-08T19:20:00Z","v":5446,"vw":216.695726},{"c":217.11,"h":217.17,"l":216.61,"n":329,"o":216.61,"t":"2026-10-08T19:25:00Z","v":11688,"vw":216.859675},{"c":218.02,"h":218.11,"l":217.17,"n":333,"o":217.33,"t":"2026-10-08T19:30:00Z","v":11395,"vw":217.567589},{"c":217.99,"h":218.11,"l":217.82,"n":340,"o":218.11,"t":"2026-10-08T19:35:00Z","v":7706,"vw":217.954662},{"c":217.975,"h":218.05,"l":217.43,"n":575,"o":218,"t":"2026-10-08T19:40:00Z","v":26161,"vw":217.743932},{"c":217.77,"h":218.08,"l":217.41,"n":608,"o":217.9,"t":"2026-10-08T19:45:00Z","v":21196,"vw":217.690913},{"c":218.09,"h":218.5,"l":217.855,"n":936,"o":218.08,"t":"2026-10-08T19:50:00Z","v":36549,"vw":217.995292},{"c":218.43,"h":218.45,"l":218.06,"n":2065,"o":218.31,"t":"2026-10-08T19:55:00Z","v":54722,"vw":218.337764},{"c":218.43,"h":218.43,"l":218.43,"n":84,"o":218.43,"t":"2026-10-08T20:00:00Z","v":491549,"vw":218.43},{"c":220.1,"h":220.1,"l":220.1,"n":10,"o":220.1,"t":"2026-10-09T12:50:00Z","v":250,"vw":220.1},{"c":220.61,"h":222.55,"l":219.74,"n":496,"o":220.62,"t":"2026-10-09T13:30:00Z","v":35067,"vw":220.625801},{"c":220.91,"h":221.92,"l":219.96,"n":283,"o":220.77,"t":"2026-10-09T13:35:00Z","v":12013,"vw":221.159706},{"c":219.25,"h":221.77,"l":219.225,"n":299,"o":221.363,"t":"2026-10-09T13:40:00Z","v":14289,"vw":220.435306},{"c":221.11,"h":222.2799,"l":220.03,"n":473,"o":220.05,"t":"2026-10-09T13:45:00Z","v":9949,"vw":220.986066},{"c":222.05,"h":222.12,"l":220.92,"n":109,"o":221.68,"t":"2026-10-09T13:50:00Z","v":2308,"vw":221.601923},{"c":221.8,"h":221.8225,"l":221.08,"n":303,"o":221.65,"t":"2026-10-09T13:55:00Z","v":16154,"vw":221.56066},{"c":222.865,"h":222.945,"l":222.35,"n":268,"o":222.35,"t":"2026-10-09T14:00:00Z","v":4166,"vw":222.74287},{"c":223.46,"h":223.59,"l":222.1,"n":285,"o":222.79,"t":"2026-10-09T14:05:00Z","v":12357,"vw":222.96275},{"c":223.21,"h":223.6499,"l":222.95,"n":289,"o":223.41,"t":"2026-10-09T14:10:00Z","v":8500,"vw":223.197768},{"c":222.845,"h":223.44,"l":222.79,"n":254,"o":223.2,"t":"2026-10-09T14:15:00Z","v":6703,"vw":222.944175},{"c":223.845,"h":223.845,"l":222.725,"n":300,"o":222.73,"t":"2026-10-09T14:20:00Z","v":6303,"vw":223.140971},{"c":222.695,"h":223.66,"l":222.695,"n":283,"o":223.66,"t":"2026-10-09T14:25:00Z","v":16800,"vw":223.143276},{"c":222.8825,"h":223.1,"l":222.48,"n":240,"o":223.045,"t":"2026-10-09T14:30:00Z","v":5781,"vw":222.841746},{"c":221.735,"h":223.23,"l":221.625,"n":370,"o":223.23,"t":"2026-10-09T14:35:00Z","v":12337,"vw":222.525135},{"c":221.16,"h":221.96,"l":221.16,"n":226,"o":221.44,"t":"2026-10-09T14:40:00Z","v":4591,"vw":221.775584},{"c":219.35,"h":221.66,"l":219.32,"n":364,"o":221.66,"t":"2026-10-09T14:45:00Z","v":18127,"vw":219.756998},{"c":220.385,"h":220.58,"l":219.595,"n":151,"o":219.595,"t":"2026-10-09T14:50:00Z","v":34143,"vw":220.039516},{"c":220.655,"h":220.655,"l":220.25,"n":127,"o":220.48,"t":"2026-10-09T14:55:00Z","v":4283,"vw":220.394062},{"c":220.39,"h":220.49,"l":220.39,"n":109,"o":220.445,"t":"2026-10-09T15:00:00Z","v":1894,"vw":220.442468},{"c":220.73,"h":220.765,"l":220.565,"n":127,"o":220.66,"t":"2026-10-09T15:05:00Z","v":2840,"vw":220.705467},{"c":220.84,"h":220.84,"l":220.84,"n":18,"o":220.84,"t":"2026-10-09T15:10:00Z","v":397,"vw":220.84},{"c":221.13,"h":221.2,"l":220.975,"n":216,"o":221.15,"t":"2026-10-09T15:15:00Z","v":4642,"vw":221.134656},{"c":221.03,"h":221.26,"l":221.01,"n":279,"o":221.1,"t":"2026-10-09T15:20:00Z","v":6570,"vw":221.079746},{"c":221.35,"h":221.3525,"l":220.95,"n":216,"o":221.09,"t":"2026-10-09T15:25:00Z","v":6831,"vw":221.089402},{"c":222.4949,"h":222.6831,"l":221.325,"n":293,"o":221.325,"t":"2026-10-09T15:30:00Z","v":12397,"vw":222.15228},{"c":222.27,"h":222.67,"l":222.27,"n":152,"o":222.62,"t":"2026-10-09T15:35:00Z","v":3384,"vw":222.487118},{"c":222.8,"h":222.8,"l":222.275,"n":196,"o":222.53,"t":"2026-10-09T15:40:00Z","v":4294,"vw":222.599675},{"c":223.18,"h":223.215,"l":222.78,"n":167,"o":222.78,"t":"2026-10-09T15:50:00Z","v":2812,"vw":223.099953},{"c":223.705,"h":223.705,"l":223.0101,"n":120,"o":223.0101,"t":"2026-10-09T15:55:00Z","v":2366,"vw":223.554246},{"c":223.735,"h":223.8,"l":223.565,"n":217,"o":223.8,"t":"2026-10-09T16:00:00Z","v":4770,"vw":223.732029},{"c":223.74,"h":223.74,"l":222.99,"n":276,"o":223.57,"t":"2026-10-09T16:05:00Z","v":14867,"vw":223.573293},{"c":225.075,"h":225.075,"l":223.82,"n":210,"o":224,"t":"2026-10-09T16:10:00Z","v":6565,"vw":224.82},{"c":225.845,"h":225.845,"l":225.245,"n":138,"o":225.245,"t":"2026-10-09T16:15:00Z","v":2755,"vw":225.51763},{"c":225.495,"h":225.6,"l":225.495,"n":129,"o":225.6,"t":"2026-10-09T16:20:00Z","v":2224,"vw":225.56625},{"c":225.43,"h":225.6,"l":225.41,"n":112,"o":225.595,"t":"2026-10-09T16:25:00Z","v":1590,"vw":225.499},{"c":225.65,"h":226.2,"l":225.47,"n":249,"o":225.4925,"t":"2026-10-09T16:30:00Z","v":5150,"vw":225.78394},{"c":225.97,"h":226.05,"l":225.97,"n":29,"o":226.05,"t":"2026-10-09T16:35:00Z","v":479,"vw":226.016667},{"c":225.85,"h":226.17,"l":225.74,"n":100,"o":226.17,"t":"2026-10-09T16:40:00Z","v":2820,"vw":225.91424},{"c":225.575,"h":226.1348,"l":225.575,"n":109,"o":225.88,"t":"2026-10-09T16:45:00Z","v":2552,"vw":225.822522},{"c":225.725,"h":225.725,"l":225.725,"n":58,"o":225.725,"t":"2026-10-09T16:50:00Z","v":761,"vw":225.725},{"c":226.02,"h":226.02,"l":225.52,"n":116,"o":225.52,"t":"2026-10-09T16:55:00Z","v":1568,"vw":225.895},{"c":225.67,"h":226.3,"l":225.67,"n":213,"o":225.88,"t":"2026-10-09T17:00:00Z","v":19174,"vw":225.894054},{"c":225.455,"h":225.77,"l":225.455,"n":155,"o":225.76,"t":"2026-10-09T17:05:00Z","v":8085,"vw":225.703111},{"c":225.81,"h":225.81,"l":225.45,"n":133,"o":225.45,"t":"2026-10-09T17:10:00Z","v":2614,"vw":225.580909},{"c":226.23,"h":226.24,"l":225.635,"n":248,"o":225.635,"t":"2026-10-09T17:15:00Z","v":12467,"vw":225.817872},{"c":226.31,"h":226.65,"l":226.03,"n":191,"o":226.41,"t":"2026-10-09T17:20:00Z","v":5542,"vw":226.316488},{"c":226.3,"h":226.3,"l":226.1,"n":19,"o":226.1,"t":"2026-10-09T17:25:00Z","v":462,"vw":226.2},{"c":226.75,"h":227.2,"l":226.12,"n":324,"o":226.31,"t":"2026-10-09T17:30:00Z","v":18901,"vw":226.756446},{"c":226.915,"h":227.05,"l":226.3,"n":190,"o":226.755,"t":"2026-10-09T17:35:00Z","v":5399,"vw":226.778383},{"c":226.65,"h":226.84,"l":226.32,"n":90,"o":226.73,"t":"2026-10-09T17:40:00Z","v":2045,"vw":226.603333},{"c":225.585,"h":226.46,"l":225.585,"n":227,"o":226.36,"t":"2026-10-09T17:45:00Z","v":8514,"vw":226.103245},{"c":225.985,"h":225.985,"l":225.71,"n":125,"o":225.77,"t":"2026-10-09T17:50:00Z","v":2625,"vw":225.855927},{"c":226.3075,"h":226.4,"l":225.985,"n":269,"o":225.985,"t":"2026-10-09T17:55:00Z","v":7559,"vw":226.223145},{"c":226.135,"h":226.65,"l":226,"n":140,"o":226.05,"t":"2026-10-09T18:00:00Z","v":2558,"vw":226.333042},{"c":226.27,"h":226.28,"l":226.13,"n":160,"o":226.13,"t":"2026-10-09T18:05:00Z","v":2214,"vw":226.247143},{"c":226.3752,"h":226.48,"l":226.29,"n":106,"o":226.48,"t":"2026-10-09T18:10:00Z","v":2355,"vw":226.360867},{"c":226.0051,"h":226.21,"l":225.69,"n":174,"o":226.21,"t":"2026-10-09T18:15:00Z","v":6281,"vw":225.992302},{"c":225.98,"h":225.98,"l":225.95,"n":28,"o":225.95,"t":"2026-10-09T18:20:00Z","v":435,"vw":225.965},{"c":226.055,"h":226.055,"l":226.055,"n":19,"o":226.055,"t":"2026-10-09T18:25:00Z","v":420,"vw":226.055},{"c":226.3,"h":226.385,"l":226.21,"n":161,"o":226.21,"t":"2026-10-09T18:30:00Z","v":2267,"vw":226.295},{"c":225.55,"h":226.05,"l":225.55,"n":253,"o":226.01,"t":"2026-10-09T18:35:00Z","v":5847,"vw":225.811352},{"c":225.845,"h":225.845,"l":225.77,"n":47,"o":225.77,"t":"2026-10-09T18:40:00Z","v":1649,"vw":225.823083},{"c":225.565,"h":225.77,"l":225.565,"n":132,"o":225.67,"t":"2026-10-09T18:45:00Z","v":3223,"vw":225.703094},{"c":225.49,"h":225.87,"l":225.48,"n":256,"o":225.48,"t":"2026-10-09T18:50:00Z","v":7432,"vw":225.69464},{"c":225.6,"h":225.9299,"l":225.6,"n":92,"o":225.745,"t":"2026-10-09T18:55:00Z","v":2300,"vw":225.740602},{"c":225.3,"h":225.61,"l":225.26,"n":91,"o":225.6,"t":"2026-10-09T19:00:00Z","v":4312,"vw":225.566067},{"c":225.345,"h":225.395,"l":225.345,"n":83,"o":225.395,"t":"2026-10-09T19:05:00Z","v":1518,"vw":225.37},{"c":225.225,"h":225.37,"l":225.12,"n":159,"o":225.145,"t":"2026-10-09T19:10:00Z","v":4170,"vw":225.235556},{"c":225.36,"h":225.53,"l":225.255,"n":199,"o":225.35,"t":"2026-10-09T19:15:00Z","v":5841,"vw":225.415166},{"c":225.19,"h":225.445,"l":225.19,"n":161,"o":225.395,"t":"2026-10-09T19:20:00Z","v":2668,"vw":225.36865},{"c":225.315,"h":225.4,"l":225.11,"n":153,"o":225.18,"t":"2026-10-09T19:25:00Z","v":3464,"vw":225.266302},{"c":225.63,"h":225.63,"l":225.27,"n":295,"o":225.34,"t":"2026-10-09T19:30:00Z","v":6714,"vw":225.486997},{"c":225.685,"h":225.75,"l":225.52,"n":311,"o":225.65,"t":"2026-10-09T19:35:00Z","v":7315,"vw":225.605194},{"c":225.59,"h":225.69,"l":225.34,"n":492,"o":225.64,"t":"2026-10-09T19:40:00Z","v":13371,"vw":225.538576},{"c":225.54,"h":225.63,"l":225.43,"n":334,"o":225.58,"t":"2026-10-09T19:45:00Z","v":7236,"vw":225.569458},{"c":225.36,"h":225.805,"l":225.05,"n":792,"o":225.18,"t":"2026-10-09T19:50:00Z","v":25026,"vw":225.345736},{"c":225.82,"h":225.875,"l":225.27,"n":2777,"o":225.375,"t":"2026-10-09T19:55:00Z","v":93728,"vw":225.681961},{"c":225.71,"h":225.71,"l":225.71,"n":59,"o":225.71,"t":"2026-10-09T20:00:00Z","v":150564,"vw":225.71},{"c":229.58,"h":229.58,"l":229.11,"n":33,"o":229.11,"t":"2026-10-12T08:00:00Z","v":880,"vw":229.464357},{"c":230.5,"h":230.5,"l":230.5,"n":1,"o":230.5,"t":"2026-10-12T08:15:00Z","v":214,"vw":230.5},{"c":231.83,"h":231.83,"l":231.83,"n":30,"o":231.83,"t":"2026-10-12T11:10:00Z","v":2327,"vw":231.83},{"c":234,"h":234,"l":233.04,"n":12,"o":233.04,"t":"2026-10-12T11:25:00Z","v":624,"vw":233.512209},{"c":234.888,"h":234.97,"l":234.5,"n":61,"o":234.8542,"t":"2026-10-12T11:35:00Z","v":2462,"vw":234.769715},{"c":233.48,"h":233.48,"l":233.47,"n":11,"o":233.47,"t":"2026-10-12T11:50:00Z","v":427,"vw":233.475},{"c":233.4271,"h":233.48,"l":233.25,"n":68,"o":233.48,"t":"2026-10-12T11:55:00Z","v":2893,"vw":233.379492},{"c":233.72,"h":233.868,"l":233.48,"n":33,"o":233.48,"t":"2026-10-12T12:00:00Z","v":1624,"vw":233.549778},{"c":233.9,"h":234,"l":233.9,"n":2,"o":234,"t":"2026-10-12T12:10:00Z","v":1220,"vw":233.918033},{"c":233.9752,"h":233.9752,"l":233.5,"n":4,"o":233.5,"t":"2026-10-12T12:15:00Z","v":207,"vw":233.7376},{"c":234.24,"h":234.24,"l":233.9726,"n":63,"o":233.9726,"t":"2026-10-12T12:30:00Z","v":3051,"vw":234.142767},{"c":234,"h":234,"l":234,"n":105,"o":234,"t":"2026-10-12T12:35:00Z","v":228,"vw":234},{"c":233.05,"h":233.71,"l":233.05,"n":38,"o":233.71,"t":"2026-10-12T12:40:00Z","v":551,"vw":233.38},{"c":232.3,"h":232.3,"l":232.3,"n":11,"o":232.3,"t":"2026-10-12T13:20:00Z","v":227,"vw":232.3},{"c":232.15,"h":232.15,"l":232,"n":15,"o":232,"t":"2026-10-12T13:25:00Z","v":529,"vw":232.056542},{"c":231.0794,"h":238.24,"l":230.52,"n":1706,"o":233.98,"t":"2026-10-12T13:30:00Z","v":95006,"vw":234.747497},{"c":230.15,"h":233.44,"l":230.15,"n":668,"o":231.685,"t":"2026-10-12T13:35:00Z","v":40794,"vw":232.06402},{"c":231.18,"h":232.5,"l":229.0476,"n":694,"o":230,"t":"2026-10-12T13:40:00Z","v":30623,"vw":231.190252},{"c":231.31,"h":232.19,"l":231.06,"n":381,"o":231.5,"t":"2026-10-12T13:45:00Z","v":8020,"vw":231.516428},{"c":233.11,"h":233.53,"l":231.06,"n":608,"o":231.63,"t":"2026-10-12T13:50:00Z","v":18023,"vw":232.69686},{"c":231.46,"h":233.06,"l":231.46,"n":372,"o":232.78,"t":"2026-10-12T13:55:00Z","v":9726,"vw":232.393599},{"c":232.03,"h":232.43,"l":231.775,"n":405,"o":231.89,"t":"2026-10-12T14:00:00Z","v":11480,"vw":232.033847},{"c":232.79,"h":232.86,"l":231.5701,"n":495,"o":231.93,"t":"2026-10-12T14:05:00Z","v":12507,"vw":232.157532},{"c":232.82,"h":233.1,"l":232.28,"n":342,"o":232.625,"t":"2026-10-12T14:10:00Z","v":7365,"vw":232.737514},{"c":233.455,"h":233.57,"l":232.5312,"n":413,"o":232.98,"t":"2026-10-12T14:15:00Z","v":10708,"vw":233.106535},{"c":233.26,"h":233.82,"l":232.7345,"n":503,"o":233.2625,"t":"2026-10-12T14:20:00Z","v":14853,"vw":233.21194},{"c":232.685,"h":233.14,"l":232.32,"n":398,"o":233.0105,"t":"2026-10-12T14:25:00Z","v":14229,"vw":232.870462},{"c":233.28,"h":233.28,"l":232.38,"n":354,"o":233.0595,"t":"2026-10-12T14:30:00Z","v":10566,"vw":232.865434},{"c":233.775,"h":234.33,"l":232.965,"n":634,"o":233.29,"t":"2026-10-12T14:35:00Z","v":17645,"vw":233.737206},{"c":233.42,"h":234,"l":233.42,"n":411,"o":233.91,"t":"2026-10-12T14:40:00Z","v":11640,"vw":233.672291},{"c":233.345,"h":233.495,"l":233.345,"n":283,"o":233.495,"t":"2026-10-12T14:45:00Z","v":4215,"vw":233.407838},{"c":233.69,"h":233.84,"l":233.16,"n":387,"o":233.24,"t":"2026-10-12T14:50:00Z","v":7496,"vw":233.444823},{"c":233.39,"h":234.09,"l":233.39,"n":165,"o":234,"t":"2026-10-12T14:55:00Z","v":2967,"vw":233.8},{"c":233.64,"h":233.68,"l":233.09,"n":352,"o":233.185,"t":"2026-10-12T15:00:00Z","v":8250,"vw":233.412538},{"c":234.1648,"h":234.42,"l":233.7,"n":426,"o":233.755,"t":"2026-10-12T15:05:00Z","v":14008,"vw":234.008124},{"c":234.49,"h":234.71,"l":234.245,"n":403,"o":234.25,"t":"2026-10-12T15:10:00Z","v":9836,"vw":234.492011},{"c":234.22,"h":234.7699,"l":234.16,"n":422,"o":234.475,"t":"2026-10-12T15:15:00Z","v":13275,"vw":234.331952},{"c":234.39,"h":234.695,"l":234.06,"n":797,"o":234.235,"t":"2026-10-12T15:20:00Z","v":38643,"vw":234.31355},{"c":234.635,"h":234.69,"l":234.15,"n":318,"o":234.385,"t":"2026-10-12T15:25:00Z","v":8070,"vw":234.500151},{"c":234.62,"h":234.7705,"l":234.43,"n":322,"o":234.615,"t":"2026-10-12T15:30:00Z","v":7263,"vw":234.592861},{"c":234.585,"h":234.735,"l":234.28,"n":353,"o":234.48,"t":"2026-10-12T15:35:00Z","v":11386,"vw":234.524095},{"c":234.5575,"h":234.585,"l":234.39,"n":244,"o":234.48,"t":"2026-10-12T15:40:00Z","v":7543,"vw":234.487128},{"c":234.625,"h":234.92,"l":234.5,"n":434,"o":234.59,"t":"2026-10-12T15:45:00Z","v":22402,"vw":234.658365},{"c":234.81,"h":234.84,"l":234.43,"n":361,"o":234.625,"t":"2026-10-12T15:50:00Z","v":11660,"vw":234.659346},{"c":234.345,"h":235.43,"l":234.01,"n":777,"o":234.855,"t":"2026-10-12T15:55:00Z","v":45909,"vw":234.742916},{"c":233.93,"h":234.61,"l":233.93,"n":367,"o":234.25,"t":"2026-10-12T16:00:00Z","v":15708,"vw":234.38398},{"c":234.02,"h":234.4852,"l":233.96,"n":212,"o":234.4852,"t":"2026-10-12T16:05:00Z","v":5249,"vw":234.074646},{"c":234.03,"h":234.23,"l":233.99,"n":339,"o":234.09,"t":"2026-10-12T16:10:00Z","v":6765,"vw":234.103455},{"c":234.1,"h":234.495,"l":234.1,"n":273,"o":234.21,"t":"2026-10-12T16:15:00Z","v":6489,"vw":234.327174},{"c":233.915,"h":234.025,"l":233.8001,"n":230,"o":233.85,"t":"2026-10-12T16:20:00Z","v":4832,"vw":233.901315},{"c":234.23,"h":234.345,"l":234.01,"n":333,"o":234.2,"t":"2026-10-12T16:25:00Z","v":7607,"vw":234.143034},{"c":234.28,"h":234.46,"l":234.195,"n":462,"o":234.195,"t":"2026-10-12T16:30:00Z","v":19663,"vw":234.344607},{"c":234.635,"h":234.91,"l":234.115,"n":272,"o":234.275,"t":"2026-10-12T16:35:00Z","v":7249,"vw":234.416625},{"c":234.255,"h":234.55,"l":234.19,"n":261,"o":234.5,"t":"2026-10-12T16:40:00Z","v":6269,"vw":234.357749},{"c":234.095,"h":234.495,"l":233.9,"n":314,"o":234.46,"t":"2026-10-12T16:45:00Z","v":11796,"vw":234.368847},{"c":234.94,"h":234.94,"l":234.13,"n":318,"o":234.28,"t":"2026-10-12T16:50:00Z","v":7428,"vw":234.480816},{"c":235.03,"h":235.06,"l":234.4501,"n":331,"o":234.69,"t":"2026-10-12T16:55:00Z","v":6954,"vw":234.845378},{"c":235.02,"h":235.09,"l":235.02,"n":203,"o":235.04,"t":"2026-10-12T17:00:00Z","v":4376,"vw":235.030334},{"c":235.13,"h":235.32,"l":234.99,"n":238,"o":234.99,"t":"2026-10-12T17:05:00Z","v":5457,"vw":235.148234},{"c":234.615,"h":235.27,"l":234.25,"n":484,"o":235.215,"t":"2026-10-12T17:10:00Z","v":27782,"vw":234.662433},{"c":235.12,"h":235.12,"l":234.405,"n":416,"o":234.8,"t":"2026-10-12T17:15:00Z","v":11263,"vw":234.712183},{"c":234.915,"h":235.03,"l":234.79,"n":160,"o":235.03,"t":"2026-10-12T17:20:00Z","v":3641,"vw":234.917727},{"c":235.305,"h":235.46,"l":234.69,"n":419,"o":234.925,"t":"2026-10-12T17:25:00Z","v":15663,"vw":235.064287},{"c":235.45,"h":235.61,"l":234.895,"n":426,"o":235.445,"t":"2026-10-12T17:30:00Z","v":16189,"vw":235.371061},{"c":235.33,"h":235.75,"l":235.05,"n":308,"o":235.395,"t":"2026-10-12T17:35:00Z","v":9883,"vw":235.406787},{"c":234.9775,"h":235.46,"l":234.88,"n":249,"o":235.46,"t":"2026-10-12T17:40:00Z","v":6320,"vw":235.214125},{"c":234.35,"h":235.38,"l":234.33,"n":319,"o":235.29,"t":"2026-10-12T17:45:00Z","v":11191,"vw":234.780339},{"c":234.335,"h":234.57,"l":234.29,"n":328,"o":234.525,"t":"2026-10-12T17:50:00Z","v":10605,"vw":234.463554},{"c":234.27,"h":234.46,"l":234.13,"n":207,"o":234.44,"t":"2026-10-12T17:55:00Z","v":5265,"vw":234.300584},{"c":234.31,"h":234.465,"l":233.97,"n":340,"o":234.215,"t":"2026-10-12T18:00:00Z","v":13848,"vw":234.252958},{"c":233.99,"h":234.31,"l":233.7664,"n":146,"o":234.31,"t":"2026-10-12T18:05:00Z","v":3477,"vw":233.984232},{"c":233.8148,"h":234.025,"l":233.61,"n":370,"o":233.81,"t":"2026-10-12T18:10:00Z","v":10377,"vw":233.84159},{"c":234.21,"h":234.24,"l":233.755,"n":285,"o":233.824,"t":"2026-10-12T18:15:00Z","v":5348,"vw":234.055771},{"c":233.95,"h":234.18,"l":233.79,"n":176,"o":234.13,"t":"2026-10-12T18:20:00Z","v":3709,"vw":233.91375},{"c":232.615,"h":234.23,"l":232.615,"n":471,"o":234.19,"t":"2026-10-12T18:25:00Z","v":22884,"vw":233.608385},{"c":232.8841,"h":232.8841,"l":232.655,"n":106,"o":232.66,"t":"2026-10-12T18:30:00Z","v":1995,"vw":232.686444},{"c":232.04,"h":232.77,"l":232,"n":489,"o":232.645,"t":"2026-10-12T18:35:00Z","v":15785,"vw":232.495302},{"c":232.28,"h":232.28,"l":231.79,"n":477,"o":232,"t":"2026-10-12T18:40:00Z","v":16317,"vw":231.960931},{"c":231.67,"h":232.27,"l":231.17,"n":377,"o":232.27,"t":"2026-10-12T18:45:00Z","v":20544,"vw":231.748379},{"c":231.86,"h":231.86,"l":231.44,"n":297,"o":231.44,"t":"2026-10-12T18:50:00Z","v":7552,"vw":231.58813},{"c":232.47,"h":232.47,"l":231.65,"n":416,"o":231.96,"t":"2026-10-12T18:55:00Z","v":17584,"vw":231.960655},{"c":232.18,"h":232.4,"l":232.13,"n":97,"o":232.4,"t":"2026-10-12T19:00:00Z","v":2452,"vw":232.243976},{"c":231.585,"h":232.09,"l":230.915,"n":704,"o":232.09,"t":"2026-10-12T19:05:00Z","v":39712,"vw":231.287415},{"c":231.09,"h":231.57,"l":230.9,"n":265,"o":231.35,"t":"2026-10-12T19:10:00Z","v":9586,"vw":231.208053},{"c":231.08,"h":231.08,"l":230.76,"n":324,"o":230.82,"t":"2026-10-12T19:15:00Z","v":6952,"vw":230.87704},{"c":230.91,"h":231.502,"l":230.52,"n":340,"o":230.945,"t":"2026-10-12T19:20:00Z","v":11639,"vw":230.946554},{"c":231.12,"h":231.14,"l":230.62,"n":446,"o":230.9,"t":"2026-10-12T19:25:00Z","v":14931,"vw":230.854187},{"c":231.08,"h":231.67,"l":230.85,"n":498,"o":231.015,"t":"2026-10-12T19:30:00Z","v":16192,"vw":231.10983},{"c":230.92,"h":231.09,"l":230.77,"n":528,"o":230.96,"t":"2026-10-12T19:35:00Z","v":19923,"vw":230.937505},{"c":230.63,"h":231.43,"l":230.615,"n":786,"o":230.94,"t":"2026-10-12T19:40:00Z","v":25891,"vw":231.051119},{"c":230.32,"h":230.94,"l":229.84,"n":1282,"o":230.81,"t":"2026-10-12T19:45:00Z","v":46614,"vw":230.547666},{"c":229.89,"h":230.58,"l":229.43,"n":1097,"o":230.1,"t":"2026-10-12T19:50:00Z","v":43508,"vw":229.993306},{"c":229.42,"h":230.22,"l":229,"n":2791,"o":229.78,"t":"2026-10-12T19:55:00Z","v":136368,"vw":229.462167},{"c":229.41,"h":229.64,"l":229.41,"n":84,"o":229.59,"t":"2026-10-12T20:00:00Z","v":154473,"vw":229.410288},{"c":232.65,"h":232.65,"l":232.65,"n":4,"o":232.65,"t":"2026-10-12T20:10:00Z","v":282,"vw":232.65},{"c":228.5,"h":228.5,"l":228.5,"n":17,"o":228.5,"t":"2026-10-12T20:20:00Z","v":150,"vw":228.5},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-12T20:45:00Z","v":200,"vw":230},{"c":231.15,"h":232.23,"l":231.15,"n":13,"o":232.23,"t":"2026-10-13T11:00:00Z","v":1153,"vw":232.060302},{"c":231.02,"h":231.02,"l":231.02,"n":6,"o":231.02,"t":"2026-10-13T11:05:00Z","v":228,"vw":231.02},{"c":232.3283,"h":232.3283,"l":232.3283,"n":2,"o":232.3283,"t":"2026-10-13T12:10:00Z","v":501,"vw":232.3283},{"c":232.1097,"h":232.1097,"l":232.1097,"n":1,"o":232.1097,"t":"2026-10-13T13:10:00Z","v":100,"vw":232.1097},{"c":229.97,"h":230.87,"l":228.52,"n":555,"o":230.34,"t":"2026-10-13T13:30:00Z","v":33791,"vw":230.086352},{"c":230.335,"h":230.405,"l":229.225,"n":231,"o":229.8,"t":"2026-10-13T13:35:00Z","v":8846,"vw":229.957625},{"c":230.24,"h":231.035,"l":229.79,"n":408,"o":230.19,"t":"2026-10-13T13:40:00Z","v":18713,"vw":230.381116},{"c":229.11,"h":230.36,"l":229.11,"n":344,"o":230.35,"t":"2026-10-13T13:45:00Z","v":11344,"vw":229.678341},{"c":228.435,"h":229.36,"l":228.43,"n":273,"o":228.97,"t":"2026-10-13T13:50:00Z","v":11888,"vw":229.136548},{"c":228.6,"h":229.02,"l":228.24,"n":337,"o":228.425,"t":"2026-10-13T13:55:00Z","v":10860,"vw":228.562312},{"c":228.57,"h":229.25,"l":228.32,"n":505,"o":228.77,"t":"2026-10-13T14:00:00Z","v":17506,"vw":228.669643},{"c":227.775,"h":228.79,"l":227.5,"n":381,"o":228.36,"t":"2026-10-13T14:05:00Z","v":14297,"vw":228.033526},{"c":228.05,"h":228.43,"l":227.59,"n":296,"o":227.79,"t":"2026-10-13T14:10:00Z","v":8357,"vw":228.079131},{"c":228.5,"h":228.515,"l":228.05,"n":268,"o":228.05,"t":"2026-10-13T14:15:00Z","v":7518,"vw":228.359788},{"c":228.855,"h":228.945,"l":228.41,"n":276,"o":228.58,"t":"2026-10-13T14:20:00Z","v":11704,"vw":228.741954},{"c":228.56,"h":228.93,"l":228.33,"n":324,"o":228.775,"t":"2026-10-13T14:25:00Z","v":12608,"vw":228.689797},{"c":228.9,"h":229.09,"l":228.245,"n":181,"o":228.555,"t":"2026-10-13T14:30:00Z","v":3776,"vw":228.595132},{"c":228.41,"h":228.92,"l":228.36,"n":380,"o":228.92,"t":"2026-10-13T14:35:00Z","v":6630,"vw":228.551807},{"c":228.63,"h":228.63,"l":228.09,"n":183,"o":228.3,"t":"2026-10-13T14:40:00Z","v":5672,"vw":228.320806},{"c":228.415,"h":228.63,"l":228.355,"n":240,"o":228.355,"t":"2026-10-13T14:45:00Z","v":9369,"vw":228.407041},{"c":228.55,"h":228.78,"l":228.09,"n":221,"o":228.3342,"t":"2026-10-13T14:50:00Z","v":7501,"vw":228.48388},{"c":228.13,"h":228.63,"l":228.08,"n":222,"o":228.6,"t":"2026-10-13T14:55:00Z","v":6009,"vw":228.392752},{"c":228.3,"h":228.925,"l":228.01,"n":272,"o":228.25,"t":"2026-10-13T15:00:00Z","v":6928,"vw":228.60895},{"c":228.26,"h":228.77,"l":228.26,"n":301,"o":228.275,"t":"2026-10-13T15:05:00Z","v":12103,"vw":228.589046},{"c":228.45,"h":228.45,"l":228.31,"n":262,"o":228.32,"t":"2026-10-13T15:10:00Z","v":6756,"vw":228.33623},{"c":228.45,"h":228.73,"l":228.45,"n":336,"o":228.5,"t":"2026-10-13T15:15:00Z","v":9629,"vw":228.568913},{"c":229.18,"h":229.81,"l":228.62,"n":303,"o":228.62,"t":"2026-10-13T15:20:00Z","v":9098,"vw":229.349212},{"c":228.88,"h":229.565,"l":228.88,"n":501,"o":229.23,"t":"2026-10-13T15:25:00Z","v":12514,"vw":229.270704},{"c":228.77,"h":228.83,"l":228.4,"n":311,"o":228.72,"t":"2026-10-13T15:30:00Z","v":4894,"vw":228.597972},{"c":228.75,"h":228.76,"l":228.32,"n":278,"o":228.63,"t":"2026-10-13T15:35:00Z","v":6078,"vw":228.561137},{"c":228.95,"h":229.048,"l":228.9,"n":236,"o":229.048,"t":"2026-10-13T15:40:00Z","v":3692,"vw":228.954765},{"c":228.525,"h":229.105,"l":228.525,"n":312,"o":229.09,"t":"2026-10-13T15:45:00Z","v":8000,"vw":228.869197},{"c":228.575,"h":228.6,"l":228.43,"n":147,"o":228.56,"t":"2026-10-13T15:50:00Z","v":2967,"vw":228.541923},{"c":228.53,"h":228.72,"l":228.46,"n":211,"o":228.72,"t":"2026-10-13T15:55:00Z","v":3147,"vw":228.651829},{"c":228.77,"h":228.77,"l":228.5,"n":285,"o":228.64,"t":"2026-10-13T16:00:00Z","v":4340,"vw":228.689609},{"c":228.53,"h":228.77,"l":228.4,"n":356,"o":228.77,"t":"2026-10-13T16:05:00Z","v":8265,"vw":228.571888},{"c":228.57,"h":228.6,"l":228.4,"n":482,"o":228.4,"t":"2026-10-13T16:10:00Z","v":9449,"vw":228.525547},{"c":228.415,"h":229.21,"l":228.415,"n":371,"o":228.7,"t":"2026-10-13T16:15:00Z","v":11219,"vw":228.934216},{"c":228.815,"h":228.91,"l":228.4,"n":294,"o":228.4,"t":"2026-10-13T16:20:00Z","v":6089,"vw":228.722492},{"c":228.9,"h":228.97,"l":228.66,"n":245,"o":228.81,"t":"2026-10-13T16:25:00Z","v":3505,"vw":228.780312},{"c":228.3332,"h":229.04,"l":228.3332,"n":459,"o":228.905,"t":"2026-10-13T16:30:00Z","v":15509,"vw":228.744841},{"c":228.605,"h":228.67,"l":228.37,"n":390,"o":228.56,"t":"2026-10-13T16:35:00Z","v":8666,"vw":228.551083},{"c":229.255,"h":229.255,"l":228.59,"n":327,"o":228.59,"t":"2026-10-13T16:40:00Z","v":6956,"vw":228.961494},{"c":229.06,"h":229.22,"l":228.925,"n":293,"o":229.15,"t":"2026-10-13T16:45:00Z","v":6178,"vw":229.073651},{"c":228.56,"h":228.945,"l":228.39,"n":252,"o":228.945,"t":"2026-10-13T16:50:00Z","v":5845,"vw":228.765342},{"c":228.36,"h":228.485,"l":228.31,"n":134,"o":228.4,"t":"2026-10-13T16:55:00Z","v":2503,"vw":228.38875},{"c":228.63,"h":228.67,"l":228.335,"n":544,"o":228.59,"t":"2026-10-13T17:00:00Z","v":12292,"vw":228.548157},{"c":228.24,"h":228.51,"l":228.23,"n":317,"o":228.51,"t":"2026-10-13T17:05:00Z","v":9892,"vw":228.406033},{"c":228.4,"h":228.52,"l":227.95,"n":458,"o":228.11,"t":"2026-10-13T17:10:00Z","v":17585,"vw":228.215182},{"c":228.06,"h":228.485,"l":228.06,"n":319,"o":228.38,"t":"2026-10-13T17:15:00Z","v":9167,"vw":228.275813},{"c":227.97,"h":228.27,"l":227.93,"n":250,"o":228.27,"t":"2026-10-13T17:20:00Z","v":5395,"vw":228.025993},{"c":227.45,"h":228,"l":227.45,"n":216,"o":227.995,"t":"2026-10-13T17:25:00Z","v":5536,"vw":227.720721},{"c":227.42,"h":227.61,"l":227.255,"n":322,"o":227.29,"t":"2026-10-13T17:30:00Z","v":5557,"vw":227.464808},{"c":227.375,"h":227.375,"l":227.13,"n":173,"o":227.35,"t":"2026-10-13T17:35:00Z","v":3522,"vw":227.301522},{"c":226.87,"h":227.35,"l":226.87,"n":191,"o":227.33,"t":"2026-10-13T17:40:00Z","v":6701,"vw":227.16506},{"c":226.97,"h":227.49,"l":226.71,"n":269,"o":226.92,"t":"2026-10-13T17:45:00Z","v":7254,"vw":227.107135},{"c":227.47,"h":227.47,"l":226.93,"n":259,"o":226.97,"t":"2026-10-13T17:50:00Z","v":6940,"vw":227.125802},{"c":227.6883,"h":227.725,"l":227.39,"n":232,"o":227.59,"t":"2026-10-13T17:55:00Z","v":6284,"vw":227.554049},{"c":227.685,"h":227.87,"l":227.56,"n":216,"o":227.59,"t":"2026-10-13T18:00:00Z","v":6057,"vw":227.729571},{"c":227.07,"h":227.54,"l":226.965,"n":244,"o":227.54,"t":"2026-10-13T18:05:00Z","v":6802,"vw":227.273535},{"c":227.335,"h":227.35,"l":227.16,"n":180,"o":227.28,"t":"2026-10-13T18:10:00Z","v":4001,"vw":227.265652},{"c":227.3,"h":227.45,"l":227.24,"n":153,"o":227.29,"t":"2026-10-13T18:15:00Z","v":3958,"vw":227.34025},{"c":228.355,"h":228.39,"l":227.42,"n":457,"o":227.42,"t":"2026-10-13T18:20:00Z","v":16249,"vw":227.937459},{"c":228.53,"h":228.53,"l":228.13,"n":202,"o":228.18,"t":"2026-10-13T18:25:00Z","v":5038,"vw":228.288875},{"c":228.36,"h":228.62,"l":228.36,"n":369,"o":228.44,"t":"2026-10-13T18:30:00Z","v":13387,"vw":228.477544},{"c":228.3,"h":228.475,"l":228.04,"n":190,"o":228.17,"t":"2026-10-13T18:35:00Z","v":5259,"vw":228.287931},{"c":228.545,"h":228.545,"l":228.045,"n":239,"o":228.25,"t":"2026-10-13T18:40:00Z","v":7518,"vw":228.29756},{"c":227.83,"h":228.31,"l":227.83,"n":146,"o":228.31,"t":"2026-10-13T18:45:00Z","v":4109,"vw":228.0455},{"c":228,"h":228.07,"l":227.515,"n":242,"o":227.8,"t":"2026-10-13T18:50:00Z","v":6679,"vw":227.774171},{"c":227.85,"h":228.0025,"l":227.545,"n":230,"o":227.92,"t":"2026-10-13T18:55:00Z","v":6073,"vw":227.795833},{"c":227.95,"h":228.0299,"l":227.71,"n":274,"o":228.0299,"t":"2026-10-13T19:00:00Z","v":6817,"vw":227.828483},{"c":228.2725,"h":228.2725,"l":227.89,"n":250,"o":227.995,"t":"2026-10-13T19:05:00Z","v":7039,"vw":228.075396},{"c":228.42,"h":228.5097,"l":228.195,"n":169,"o":228.255,"t":"2026-10-13T19:10:00Z","v":3158,"vw":228.420998},{"c":227.82,"h":228.465,"l":227.75,"n":272,"o":228.39,"t":"2026-10-13T19:15:00Z","v":9556,"vw":228.258873},{"c":227.77,"h":227.92,"l":227.505,"n":327,"o":227.8451,"t":"2026-10-13T19:20:00Z","v":8352,"vw":227.672192},{"c":227.99,"h":228.16,"l":227.75,"n":274,"o":227.75,"t":"2026-10-13T19:25:00Z","v":8709,"vw":228.013},{"c":228.375,"h":228.375,"l":227.66,"n":354,"o":227.96,"t":"2026-10-13T19:30:00Z","v":11415,"vw":228.081931},{"c":229.075,"h":229.075,"l":228.36,"n":715,"o":228.37,"t":"2026-10-13T19:35:00Z","v":34182,"vw":228.506057},{"c":229.18,"h":229.49,"l":228.82,"n":573,"o":229.075,"t":"2026-10-13T19:40:00Z","v":19587,"vw":229.213117},{"c":229.485,"h":229.485,"l":229.1123,"n":571,"o":229.13,"t":"2026-10-13T19:45:00Z","v":19002,"vw":229.241065},{"c":229.77,"h":230.01,"l":229.21,"n":1113,"o":229.36,"t":"2026-10-13T19:50:00Z","v":45778,"vw":229.509926},{"c":229.01,"h":229.64,"l":228.7575,"n":2269,"o":229.64,"t":"2026-10-13T19:55:00Z","v":88988,"vw":229.099462},{"c":228.9,"h":228.9,"l":228.9,"n":75,"o":228.9,"t":"2026-10-13T20:00:00Z","v":207168,"vw":228.9},{"c":229.49,"h":229.49,"l":229.49,"n":3,"o":229.49,"t":"2026-10-14T08:05:00Z","v":220,"vw":229.49},{"c":229.38,"h":229.38,"l":229.38,"n":3,"o":229.38,"t":"2026-10-14T12:35:00Z","v":139,"vw":229.38},{"c":229.25,"h":229.25,"l":229.25,"n":6,"o":229.25,"t":"2026-10-14T13:25:00Z","v":294,"vw":229.25},{"c":228.52,"h":229.61,"l":228,"n":254,"o":229.25,"t":"2026-10-14T13:30:00Z","v":13926,"vw":228.921962},{"c":230.4,"h":232.3,"l":229.57,"n":442,"o":229.605,"t":"2026-10-14T13:35:00Z","v":13253,"vw":231.259334},{"c":230.99,"h":231.5,"l":230.5,"n":177,"o":230.915,"t":"2026-10-14T13:40:00Z","v":3637,"vw":231.088734},{"c":232.22,"h":232.24,"l":231.265,"n":417,"o":231.34,"t":"2026-10-14T13:45:00Z","v":7434,"vw":231.703251},{"c":232.505,"h":232.98,"l":232.08,"n":500,"o":232.46,"t":"2026-10-14T13:50:00Z","v":16663,"vw":232.819557},{"c":232.86,"h":232.86,"l":232.27,"n":265,"o":232.62,"t":"2026-10-14T13:55:00Z","v":5600,"vw":232.485699},{"c":233,"h":233.39,"l":232.21,"n":556,"o":232.375,"t":"2026-10-14T14:00:00Z","v":17972,"vw":232.968132},{"c":232.41,"h":233.05,"l":232.0801,"n":438,"o":233,"t":"2026-10-14T14:05:00Z","v":17444,"vw":232.620076},{"c":233.63,"h":233.69,"l":232.41,"n":641,"o":232.415,"t":"2026-10-14T14:10:00Z","v":26760,"vw":232.71016},{"c":233.63,"h":233.895,"l":233.24,"n":311,"o":233.64,"t":"2026-10-14T14:15:00Z","v":7606,"vw":233.685223},{"c":233.79,"h":233.9,"l":233.43,"n":255,"o":233.9,"t":"2026-10-14T14:20:00Z","v":6140,"vw":233.616581},{"c":232.41,"h":233.48,"l":232.245,"n":380,"o":233.48,"t":"2026-10-14T14:25:00Z","v":14479,"vw":232.627368},{"c":231.77,"h":232.5651,"l":231.75,"n":298,"o":232.5651,"t":"2026-10-14T14:30:00Z","v":11247,"vw":232.183989},{"c":231.63,"h":232.15,"l":231.63,"n":351,"o":231.95,"t":"2026-10-14T14:35:00Z","v":7130,"vw":231.935761},{"c":232.23,"h":232.246,"l":231.715,"n":369,"o":231.715,"t":"2026-10-14T14:40:00Z","v":10082,"vw":232.015196},{"c":230.81,"h":232.18,"l":230.81,"n":350,"o":232.18,"t":"2026-10-14T14:45:00Z","v":12127,"vw":231.833562},{"c":231.13,"h":231.28,"l":230.745,"n":354,"o":231.07,"t":"2026-10-14T14:50:00Z","v":11487,"vw":230.862412},{"c":230.43,"h":231.11,"l":230.16,"n":382,"o":230.72,"t":"2026-10-14T14:55:00Z","v":14096,"vw":230.520683},{"c":230.64,"h":230.96,"l":230.03,"n":355,"o":230.15,"t":"2026-10-14T15:00:00Z","v":8501,"vw":230.405373},{"c":231.2,"h":231.2,"l":230.5,"n":168,"o":230.5,"t":"2026-10-14T15:05:00Z","v":4360,"vw":230.759759},{"c":230.83,"h":231.32,"l":230.6,"n":305,"o":231.32,"t":"2026-10-14T15:10:00Z","v":5976,"vw":231.025106},{"c":230.735,"h":230.915,"l":230.21,"n":403,"o":230.9,"t":"2026-10-14T15:15:00Z","v":13261,"vw":230.57823},{"c":231.285,"h":231.32,"l":230.65,"n":419,"o":230.75,"t":"2026-10-14T15:20:00Z","v":6378,"vw":231.038984},{"c":229.93,"h":231.15,"l":229.645,"n":632,"o":231.15,"t":"2026-10-14T15:25:00Z","v":17059,"vw":230.144905},{"c":229.74,"h":230.175,"l":229.74,"n":514,"o":229.94,"t":"2026-10-14T15:30:00Z","v":9099,"vw":229.936724},{"c":229.075,"h":229.95,"l":228.99,"n":403,"o":229.735,"t":"2026-10-14T15:35:00Z","v":11570,"vw":229.639709},{"c":228.9325,"h":229.25,"l":228.8,"n":484,"o":228.93,"t":"2026-10-14T15:40:00Z","v":9945,"vw":229.075},{"c":229.07,"h":229.1,"l":228.61,"n":565,"o":228.92,"t":"2026-10-14T15:45:00Z","v":13849,"vw":228.838437},{"c":229.21,"h":229.22,"l":228.89,"n":372,"o":229.055,"t":"2026-10-14T15:50:00Z","v":10401,"vw":229.029955},{"c":228.91,"h":229.35,"l":228.84,"n":384,"o":229.35,"t":"2026-10-14T15:55:00Z","v":6607,"vw":229.04947},{"c":228.4,"h":228.76,"l":228.32,"n":404,"o":228.66,"t":"2026-10-14T16:00:00Z","v":8256,"vw":228.52318},{"c":228.91,"h":228.91,"l":228.14,"n":409,"o":228.55,"t":"2026-10-14T16:05:00Z","v":9761,"vw":228.538383},{"c":228.67,"h":228.8,"l":228.6,"n":394,"o":228.79,"t":"2026-10-14T16:10:00Z","v":7455,"vw":228.701461},{"c":228.715,"h":228.89,"l":228.55,"n":297,"o":228.67,"t":"2026-10-14T16:15:00Z","v":4549,"vw":228.689109},{"c":228.99,"h":229.24,"l":228.75,"n":266,"o":228.78,"t":"2026-10-14T16:20:00Z","v":6655,"vw":228.914124},{"c":229.47,"h":229.51,"l":229.31,"n":276,"o":229.31,"t":"2026-10-14T16:25:00Z","v":9959,"vw":229.409482},{"c":229.53,"h":230.0099,"l":229.47,"n":199,"o":229.69,"t":"2026-10-14T16:30:00Z","v":4118,"vw":229.702586},{"c":229.725,"h":229.995,"l":229.69,"n":271,"o":229.69,"t":"2026-10-14T16:35:00Z","v":4881,"vw":229.815},{"c":229.47,"h":229.65,"l":229.275,"n":215,"o":229.65,"t":"2026-10-14T16:40:00Z","v":4191,"vw":229.4325},{"c":229.87,"h":229.87,"l":229.62,"n":211,"o":229.62,"t":"2026-10-14T16:45:00Z","v":3990,"vw":229.791279},{"c":230.015,"h":230.17,"l":229.87,"n":256,"o":229.87,"t":"2026-10-14T16:50:00Z","v":5338,"vw":230.059343},{"c":229.935,"h":230.185,"l":229.79,"n":206,"o":229.935,"t":"2026-10-14T16:55:00Z","v":4732,"vw":229.998801},{"c":230.16,"h":230.18,"l":229.82,"n":216,"o":229.82,"t":"2026-10-14T17:00:00Z","v":5665,"vw":229.998878},{"c":230.67,"h":230.67,"l":230.0124,"n":451,"o":230.045,"t":"2026-10-14T17:05:00Z","v":11594,"vw":230.201078},{"c":231,"h":231,"l":230.65,"n":367,"o":230.665,"t":"2026-10-14T17:10:00Z","v":7223,"vw":230.747972},{"c":231.37,"h":231.65,"l":231,"n":311,"o":231,"t":"2026-10-14T17:15:00Z","v":7308,"vw":231.35772},{"c":230.9,"h":231.505,"l":230.57,"n":453,"o":231.25,"t":"2026-10-14T17:20:00Z","v":16110,"vw":231.111921},{"c":231.3472,"h":231.3472,"l":230.86,"n":209,"o":230.9,"t":"2026-10-14T17:25:00Z","v":4525,"vw":231.070895},{"c":231.65,"h":231.65,"l":230.91,"n":330,"o":231.1625,"t":"2026-10-14T17:30:00Z","v":18079,"vw":231.215036},{"c":232.03,"h":232.38,"l":231.74,"n":435,"o":231.89,"t":"2026-10-14T17:35:00Z","v":31745,"vw":232.026287},{"c":232.2025,"h":232.39,"l":231.89,"n":238,"o":232.25,"t":"2026-10-14T17:40:00Z","v":7062,"vw":232.160474},{"c":231.82,"h":232.4,"l":231.82,"n":229,"o":232.255,"t":"2026-10-14T17:45:00Z","v":5472,"vw":232.235156},{"c":232.105,"h":232.105,"l":231.415,"n":262,"o":231.48,"t":"2026-10-14T17:50:00Z","v":9645,"vw":231.902243},{"c":232.13,"h":232.33,"l":231.89,"n":248,"o":232.1225,"t":"2026-10-14T17:55:00Z","v":5479,"vw":232.134625},{"c":232.0375,"h":232.32,"l":232,"n":266,"o":232.065,"t":"2026-10-14T18:00:00Z","v":6061,"vw":232.142478},{"c":231.71,"h":232.03,"l":231.65,"n":243,"o":232.03,"t":"2026-10-14T18:05:00Z","v":7421,"vw":231.853258},{"c":231.965,"h":232.02,"l":231.68,"n":204,"o":231.68,"t":"2026-10-14T18:10:00Z","v":6941,"vw":231.91527},{"c":231.99,"h":232.1829,"l":231.9825,"n":213,"o":231.9825,"t":"2026-10-14T18:15:00Z","v":6265,"vw":232.075503},{"c":232.3,"h":232.435,"l":232.02,"n":359,"o":232.02,"t":"2026-10-14T18:20:00Z","v":15161,"vw":232.292804},{"c":232.14,"h":232.25,"l":232.07,"n":230,"o":232.24,"t":"2026-10-14T18:25:00Z","v":4541,"vw":232.176077},{"c":232.13,"h":232.34,"l":231.88,"n":376,"o":232.1,"t":"2026-10-14T18:30:00Z","v":17205,"vw":232.204691},{"c":232.065,"h":232.24,"l":231.85,"n":220,"o":232.025,"t":"2026-10-14T18:35:00Z","v":6397,"vw":232.032109},{"c":231.71,"h":232.055,"l":231.465,"n":455,"o":232.055,"t":"2026-10-14T18:40:00Z","v":18899,"vw":231.650753},{"c":232.01,"h":232.22,"l":231.57,"n":411,"o":231.57,"t":"2026-10-14T18:45:00Z","v":14297,"vw":231.965643},{"c":231.675,"h":231.78,"l":231.64,"n":151,"o":231.78,"t":"2026-10-14T18:50:00Z","v":4104,"vw":231.724296},{"c":232,"h":232,"l":231.75,"n":355,"o":231.75,"t":"2026-10-14T18:55:00Z","v":11946,"vw":231.844647},{"c":231.86,"h":232.07,"l":231.75,"n":194,"o":231.86,"t":"2026-10-14T19:00:00Z","v":4535,"vw":231.909279},{"c":231.83,"h":232.24,"l":231.61,"n":561,"o":231.78,"t":"2026-10-14T19:05:00Z","v":21825,"vw":231.971528},{"c":232.4625,"h":232.61,"l":231.9,"n":445,"o":231.92,"t":"2026-10-14T19:10:00Z","v":17094,"vw":232.183801},{"c":232.4375,"h":232.85,"l":232.26,"n":708,"o":232.575,"t":"2026-10-14T19:15:00Z","v":28389,"vw":232.559934},{"c":232.865,"h":232.865,"l":232.27,"n":446,"o":232.4225,"t":"2026-10-14T19:20:00Z","v":19978,"vw":232.516126},{"c":232.46,"h":232.98,"l":232.44,"n":785,"o":232.855,"t":"2026-10-14T19:25:00Z","v":44663,"vw":232.806043},{"c":232.53,"h":233.19,"l":232.27,"n":1024,"o":232.505,"t":"2026-10-14T19:30:00Z","v":56166,"vw":232.761258},{"c":233.07,"h":233.565,"l":232.47,"n":937,"o":232.65,"t":"2026-10-14T19:35:00Z","v":52421,"vw":233.003077},{"c":232.97,"h":233.69,"l":232.92,"n":1258,"o":233.065,"t":"2026-10-14T19:40:00Z","v":72577,"vw":233.256485},{"c":233.62,"h":234.2,"l":233.005,"n":1304,"o":233.01,"t":"2026-10-14T19:45:00Z","v":72150,"vw":233.630446},{"c":232.39,"h":234,"l":232.305,"n":2444,"o":233.82,"t":"2026-10-14T19:50:00Z","v":193489,"vw":233.201643},{"c":232.84,"h":233.09,"l":231.37,"n":3519,"o":232.38,"t":"2026-10-14T19:55:00Z","v":188568,"vw":232.564545},{"c":232.83,"h":232.83,"l":232.83,"n":74,"o":232.83,"t":"2026-10-14T20:00:00Z","v":402490,"vw":232.83},{"c":235.9403,"h":236.01,"l":235.9403,"n":3,"o":236.01,"t":"2026-10-15T11:25:00Z","v":205,"vw":235.97515},{"c":236.7396,"h":236.7396,"l":236.7396,"n":2,"o":236.7396,"t":"2026-10-15T12:00:00Z","v":305,"vw":236.7396},{"c":236.15,"h":236.15,"l":236.15,"n":2,"o":236.15,"t":"2026-10-15T12:10:00Z","v":102,"vw":236.15},{"c":235.77,"h":235.77,"l":235.77,"n":1,"o":235.77,"t":"2026-10-15T12:45:00Z","v":300,"vw":235.77},{"c":235.62,"h":235.62,"l":234.97,"n":13,"o":234.97,"t":"2026-10-15T13:25:00Z","v":571,"vw":235.23},{"c":238.545,"h":239.37,"l":236.1,"n":1159,"o":236.46,"t":"2026-10-15T13:30:00Z","v":54925,"vw":237.583845},{"c":237.58,"h":239.88,"l":237.22,"n":1136,"o":238.68,"t":"2026-10-15T13:35:00Z","v":50615,"vw":238.263627},{"c":237.97,"h":238.49,"l":236.99,"n":395,"o":237.285,"t":"2026-10-15T13:40:00Z","v":15548,"vw":238.047304},{"c":238.11,"h":239.68,"l":238.08,"n":644,"o":238.1,"t":"2026-10-15T13:45:00Z","v":23699,"vw":238.995525},{"c":239.15,"h":239.845,"l":237.91,"n":550,"o":238.125,"t":"2026-10-15T13:50:00Z","v":26592,"vw":239.112507},{"c":240.27,"h":240.89,"l":239.67,"n":1018,"o":239.88,"t":"2026-10-15T13:55:00Z","v":44857,"vw":240.134305},{"c":240.62,"h":240.95,"l":240.07,"n":491,"o":240.84,"t":"2026-10-15T14:00:00Z","v":17998,"vw":240.48996},{"c":240.56,"h":240.99,"l":239.74,"n":601,"o":240.98,"t":"2026-10-15T14:05:00Z","v":22700,"vw":240.444734},{"c":239.23,"h":240.75,"l":239.23,"n":1516,"o":240.28,"t":"2026-10-15T14:10:00Z","v":100539,"vw":240.243702},{"c":239.03,"h":239.235,"l":238.56,"n":561,"o":239,"t":"2026-10-15T14:15:00Z","v":18148,"vw":238.908045},{"c":237.245,"h":239.16,"l":236.87,"n":395,"o":238.8,"t":"2026-10-15T14:20:00Z","v":20407,"vw":238.478837},{"c":236.3,"h":236.977,"l":236.26,"n":489,"o":236.977,"t":"2026-10-15T14:25:00Z","v":33683,"vw":236.601704},{"c":235.565,"h":236.57,"l":235.35,"n":536,"o":236.3,"t":"2026-10-15T14:30:00Z","v":33295,"vw":236.058496},{"c":236.9875,"h":237.35,"l":235.3376,"n":408,"o":235.4942,"t":"2026-10-15T14:35:00Z","v":12576,"vw":236.470357},{"c":236.79,"h":237,"l":236,"n":381,"o":237,"t":"2026-10-15T14:40:00Z","v":11880,"vw":236.336177},{"c":237.07,"h":237.07,"l":236.28,"n":343,"o":236.77,"t":"2026-10-15T14:45:00Z","v":16801,"vw":236.512785},{"c":236.79,"h":237.25,"l":236.5919,"n":240,"o":236.76,"t":"2026-10-15T14:50:00Z","v":7146,"vw":236.831412},{"c":236.64,"h":237.41,"l":236.64,"n":320,"o":237.05,"t":"2026-10-15T14:55:00Z","v":11769,"vw":237.117754},{"c":236.61,"h":236.765,"l":235.91,"n":310,"o":236.12,"t":"2026-10-15T15:00:00Z","v":17933,"vw":236.202701},{"c":237.39,"h":237.8,"l":236.33,"n":266,"o":236.45,"t":"2026-10-15T15:05:00Z","v":6749,"vw":237.097796},{"c":238.005,"h":238.36,"l":237.46,"n":343,"o":237.56,"t":"2026-10-15T15:10:00Z","v":17733,"vw":237.868333},{"c":238.085,"h":238.39,"l":237.62,"n":277,"o":237.98,"t":"2026-10-15T15:15:00Z","v":9254,"vw":238.078127},{"c":237.8475,"h":238.085,"l":237.84,"n":205,"o":238.085,"t":"2026-10-15T15:20:00Z","v":4707,"vw":237.929675},{"c":238.15,"h":238.86,"l":237.35,"n":1240,"o":237.839,"t":"2026-10-15T15:25:00Z","v":64652,"vw":238.080074},{"c":238.77,"h":239.06,"l":238.52,"n":351,"o":238.52,"t":"2026-10-15T15:30:00Z","v":11454,"vw":238.824241},{"c":238.475,"h":238.785,"l":238.47,"n":281,"o":238.59,"t":"2026-10-15T15:35:00Z","v":5176,"vw":238.595128},{"c":238.75,"h":239.04,"l":238.41,"n":401,"o":238.485,"t":"2026-10-15T15:40:00Z","v":16474,"vw":238.785008},{"c":238.88,"h":238.89,"l":238.62,"n":215,"o":238.67,"t":"2026-10-15T15:45:00Z","v":5187,"vw":238.707203},{"c":239.08,"h":239.15,"l":238.88,"n":373,"o":238.9,"t":"2026-10-15T15:50:00Z","v":10326,"vw":238.966599},{"c":238.64,"h":239.175,"l":238.575,"n":324,"o":238.9,"t":"2026-10-15T15:55:00Z","v":10193,"vw":238.732066},{"c":239.1025,"h":239.1025,"l":238.69,"n":349,"o":238.86,"t":"2026-10-15T16:00:00Z","v":12162,"vw":238.810487},{"c":239.01,"h":239.405,"l":238.94,"n":305,"o":238.94,"t":"2026-10-15T16:05:00Z","v":10115,"vw":239.156254},{"c":238.88,"h":239.24,"l":238.88,"n":326,"o":239.19,"t":"2026-10-15T16:10:00Z","v":15079,"vw":239.053812},{"c":239.42,"h":239.47,"l":238.93,"n":344,"o":238.93,"t":"2026-10-15T16:15:00Z","v":22849,"vw":239.216985},{"c":239.035,"h":239.515,"l":239.03,"n":262,"o":239.44,"t":"2026-10-15T16:20:00Z","v":7287,"vw":239.287377},{"c":238.94,"h":239.095,"l":238.695,"n":201,"o":239.055,"t":"2026-10-15T16:25:00Z","v":5645,"vw":238.831939},{"c":238.775,"h":238.9777,"l":238.62,"n":127,"o":238.89,"t":"2026-10-15T16:30:00Z","v":3969,"vw":238.757159},{"c":239.12,"h":239.23,"l":238.96,"n":227,"o":238.98,"t":"2026-10-15T16:35:00Z","v":6515,"vw":239.05919},{"c":239.24,"h":239.39,"l":239.005,"n":120,"o":239.005,"t":"2026-10-15T16:40:00Z","v":2711,"vw":239.239929},{"c":238.985,"h":239.24,"l":238.92,"n":211,"o":239.24,"t":"2026-10-15T16:45:00Z","v":4949,"vw":239.039808},{"c":238.66,"h":239.13,"l":238.66,"n":324,"o":238.985,"t":"2026-10-15T16:50:00Z","v":9369,"vw":238.869497},{"c":238.51,"h":238.62,"l":238.45,"n":57,"o":238.62,"t":"2026-10-15T16:55:00Z","v":1458,"vw":238.556762},{"c":237.885,"h":237.885,"l":237.83,"n":64,"o":237.83,"t":"2026-10-15T18:10:00Z","v":1088,"vw":237.856},{"c":237.8,"h":237.95,"l":237.52,"n":201,"o":237.95,"t":"2026-10-15T18:15:00Z","v":5870,"vw":237.713435},{"c":237.39,"h":237.74,"l":237.145,"n":177,"o":237.74,"t":"2026-10-15T18:20:00Z","v":3523,"vw":237.39838},{"c":236.45,"h":237.005,"l":236.45,"n":176,"o":236.85,"t":"2026-10-15T18:25:00Z","v":3734,"vw":236.607423},{"c":236.66,"h":236.97,"l":236.545,"n":269,"o":236.63,"t":"2026-10-15T18:30:00Z","v":12264,"vw":236.687252},{"c":236.53,"h":236.825,"l":236.53,"n":113,"o":236.78,"t":"2026-10-15T18:35:00Z","v":4463,"vw":236.725403},{"c":236.8,"h":236.92,"l":236.495,"n":236,"o":236.495,"t":"2026-10-15T18:40:00Z","v":6239,"vw":236.724074},{"c":236.93,"h":237,"l":236.7931,"n":189,"o":236.805,"t":"2026-10-15T18:45:00Z","v":4623,"vw":236.868403},{"c":237.005,"h":237.12,"l":236.87,"n":201,"o":236.9575,"t":"2026-10-15T18:50:00Z","v":5129,"vw":237.043607},{"c":236.925,"h":236.97,"l":236.84,"n":96,"o":236.84,"t":"2026-10-15T18:55:00Z","v":1826,"vw":236.916356},{"c":237.21,"h":237.26,"l":236.87,"n":305,"o":236.98,"t":"2026-10-15T19:00:00Z","v":6596,"vw":237.044867},{"c":237.52,"h":237.54,"l":237.1,"n":219,"o":237.35,"t":"2026-10-15T19:05:00Z","v":6544,"vw":237.34222},{"c":237.7,"h":237.73,"l":237.38,"n":292,"o":237.59,"t":"2026-10-15T19:10:00Z","v":6519,"vw":237.606759},{"c":237.96,"h":237.96,"l":237.65,"n":314,"o":237.685,"t":"2026-10-15T19:15:00Z","v":7568,"vw":237.818362},{"c":237.96,"h":237.96,"l":237.68,"n":192,"o":237.94,"t":"2026-10-15T19:20:00Z","v":3238,"vw":237.863333},{"c":237.96,"h":238.53,"l":237.9,"n":456,"o":237.9,"t":"2026-10-15T19:25:00Z","v":16069,"vw":238.039922},{"c":238.355,"h":238.355,"l":237.75,"n":567,"o":237.91,"t":"2026-10-15T19:30:00Z","v":14210,"vw":238.046253},{"c":237.685,"h":238.25,"l":237.64,"n":558,"o":238.25,"t":"2026-10-15T19:35:00Z","v":22859,"vw":237.997015},{"c":237.73,"h":237.75,"l":237.39,"n":570,"o":237.73,"t":"2026-10-15T19:40:00Z","v":15267,"vw":237.603682},{"c":236.9,"h":237.75,"l":236.88,"n":614,"o":237.75,"t":"2026-10-15T19:45:00Z","v":20316,"vw":237.283814},{"c":236.09,"h":236.85,"l":236.02,"n":1329,"o":236.75,"t":"2026-10-15T19:50:00Z","v":47859,"vw":236.338859},{"c":235.36,"h":236.02,"l":235.215,"n":3907,"o":236.02,"t":"2026-10-15T19:55:00Z","v":168654,"vw":235.486095},{"c":235.35,"h":235.35,"l":235.35,"n":97,"o":235.35,"t":"2026-10-15T20:00:00Z","v":258241,"vw":235.35}],"history":[{"c":191.56,"h":191.96,"l":186.61,"n":24048,"o":188.59,"t":"2024-10-14T04:00:00Z","v":1273974,"vw":190.827707},{"c":191.55,"h":194.13,"l":190.67,"n":28478,"o":191.87,"t":"2024-10-15T04:00:00Z","v":1429267,"vw":192.139183},{"c":189,"h":192.16,"l":188.9,"n":21250,"o":191.68,"t":"2024-10-16T04:00:00Z","v":985105,"vw":189.565355},{"c":189.55,"h":190.19,"l":187.7,"n":20175,"o":188.55,"t":"2024-10-17T04:00:00Z","v":728862,"vw":189.392315},{"c":190.16,"h":191.19,"l":187.94,"n":18852,"o":188.22,"t":"2024-10-18T04:00:00Z","v":928129,"vw":189.983433},{"c":184.65,"h":190.4,"l":184.02,"n":21856,"o":190.16,"t":"2024-10-21T04:00:00Z","v":1252578,"vw":185.523396},{"c":185.9,"h":186.535,"l":182.8,"n":18975,"o":183.81,"t":"2024-10-22T04:00:00Z","v":830923,"vw":185.616741},{"c":182.98,"h":185.82,"l":182.11,"n":24887,"o":184.88,"t":"2024-10-23T04:00:00Z","v":977680,"vw":183.109249},{"c":183.86,"h":185.72,"l":183.28,"n":19921,"o":184.79,"t":"2024-10-24T04:00:00Z","v":1057153,"vw":184.113222},{"c":181.69,"h":187.58,"l":181.245,"n":31630,"o":185.7,"t":"2024-10-25T04:00:00Z","v":1720227,"vw":183.647505},{"c":185.01,"h":185.6,"l":181.73,"n":28380,"o":182.48,"t":"2024-10-28T04:00:00Z","v":1893596,"vw":184.322972},{"c":183.47,"h":187.28,"l":183.19,"n":28065,"o":184.82,"t":"2024-10-29T04:00:00Z","v":1342663,"vw":184.422619},{"c":181.18,"h":185,"l":177.93,"n":39350,"o":184.63,"t":"2024-10-30T04:00:00Z","v":1632893,"vw":181.179186},{"c":174,"h":179.4751,"l":173.875,"n":39575,"o":178.11,"t":"2024-10-31T04:00:00Z","v":1755618,"vw":175.296221},{"c":173.79,"h":175.99,"l":173.14,"n":27882,"o":173.65,"t":"2024-11-01T04:00:00Z","v":1456185,"vw":174.063885},{"c":173.52,"h":174.85,"l":170.71,"n":46465,"o":173.22,"t":"2024-11-04T05:00:00Z","v":2494932,"vw":173.601905},{"c":176.93,"h":177.25,"l":170.72,"n":45519,"o":172.71,"t":"2024-11-05T05:00:00Z","v":2472150,"vw":175.850278},{"c":174.4,"h":179.2,"l":173.66,"n":35618,"o":176.87,"t":"2024-11-06T05:00:00Z","v":1828000,"vw":174.658442},{"c":173.92,"h":176.95,"l":172.8,"n":27912,"o":175.69,"t":"2024-11-07T05:00:00Z","v":1438368,"vw":174.220897},{"c":173.04,"h":175.2,"l":171.57,"n":34427,"o":173.58,"t":"2024-11-08T05:00:00Z","v":1581739,"vw":172.665752},{"c":172.03,"h":173.92,"l":171.11,"n":28798,"o":173.92,"t":"2024-11-11T05:00:00Z","v":1458327,"vw":172.222969},{"c":168.28,"h":171.61,"l":167.71,"n":30448,"o":171.36,"t":"2024-11-12T05:00:00Z","v":1406476,"vw":169.03009},{"c":165.79,"h":168.98,"l":165.53,"n":26538,"o":167.74,"t":"2024-11-13T05:00:00Z","v":1394716,"vw":166.513088},{"c":164.89,"h":175.86,"l":163.3501,"n":56285,"o":165,"t":"2024-11-14T05:00:00Z","v":3210556,"vw":167.980698},{"c":159.99,"h":166.34,"l":159.6,"n":38793,"o":165.46,"t":"2024-11-15T05:00:00Z","v":1917074,"vw":161.00842},{"c":157.94,"h":160.11,"l":157.4,"n":30821,"o":158.19,"t":"2024-11-18T05:00:00Z","v":1633156,"vw":158.303841},{"c":155.43,"h":157.9,"l":155.28,"n":28388,"o":157.02,"t":"2024-11-19T05:00:00Z","v":1296858,"vw":156.023305},{"c":156,"h":156.18,"l":153.62,"n":31408,"o":155.03,"t":"2024-11-20T05:00:00Z","v":1630688,"vw":154.985022},{"c":158.01,"h":159.1,"l":154.74,"n":31645,"o":157.17,"t":"2024-11-21T05:00:00Z","v":1886119,"vw":157.57945},{"c":157.9,"h":159.72,"l":157.28,"n":28440,"o":158.1,"t":"2024-11-22T05:00:00Z","v":1703784,"vw":158.383029},{"c":158.71,"h":160.63,"l":158.355,"n":33344,"o":159.99,"t":"2024-11-25T05:00:00Z","v":2091507,"vw":158.941634},{"c":157.69,"h":160,"l":156.085,"n":29655,"o":159.2,"t":"2024-11-26T05:00:00Z","v":1418028,"vw":157.247114},{"c":159.83,"h":160.73,"l":158.45,"n":24979,"o":158.65,"t":"2024-11-27T05:00:00Z","v":1325152,"vw":159.857853},{"c":160.63,"h":161.67,"l":158.44,"n":20170,"o":160.72,"t":"2024-11-29T05:00:00Z","v":1109608,"vw":160.654544},{"c":164.23,"h":165.285,"l":160.16,"n":32423,"o":160.16,"t":"2024-12-02T05:00:00Z","v":1663850,"vw":163.878216},{"c":160.85,"h":163.77,"l":160.72,"n":24306,"o":162.62,"t":"2024-12-03T05:00:00Z","v":1210835,"vw":161.709937},{"c":160.92,"h":161.36,"l":159.12,"n":20985,"o":160.85,"t":"2024-12-04T05:00:00Z","v":1157437,"vw":160.478933},{"c":159.26,"h":162.619,"l":158.31,"n":23821,"o":161.1,"t":"2024-12-05T05:00:00Z","v":1037392,"vw":159.590643},{"c":157.78,"h":160.8299,"l":157.35,"n":20627,"o":159.06,"t":"2024-12-06T05:00:00Z","v":947660,"vw":158.28953},{"c":156.46,"h":160.74,"l":155.75,"n":33592,"o":157.21,"t":"2024-12-09T05:00:00Z","v":1483486,"vw":157.548931},{"c":156.32,"h":158.1,"l":154.99,"n":28901,"o":157.34,"t":"2024-12-10T05:00:00Z","v":1862950,"vw":156.431927},{"c":157.46,"h":158.15,"l":153.685,"n":25900,"o":156.37,"t":"2024-12-11T05:00:00Z","v":1395387,"vw":156.777548},{"c":155.33,"h":158.2,"l":155.21,"n":22039,"o":156.7,"t":"2024-12-12T05:00:00Z","v":1050592,"vw":155.83362},{"c":150.03,"h":154.57,"l":149.935,"n":36716,"o":154.57,"t":"2024-12-13T05:00:00Z","v":1608569,"vw":151.035271},{"c":150.49,"h":152.25,"l":148.6,"n":35091,"o":149,"t":"2024-12-16T05:00:00Z","v":1897185,"vw":150.841724},{"c":150.64,"h":154.24,"l":149.93,"n":28449,"o":150.16,"t":"2024-12-17T05:00:00Z","v":1377890,"vw":151.569748},{"c":146.79,"h":151.4885,"l":146.575,"n":32603,"o":150.01,"t":"2024-12-18T05:00:00Z","v":1496012,"vw":148.18102},{"c":147.39,"h":148.245,"l":145.24,"n":35095,"o":146.6,"t":"2024-12-19T05:00:00Z","v":1650225,"vw":147.093537},{"c":146.47,"h":147.85,"l":145.0709,"n":36181,"o":145.64,"t":"2024-12-20T05:00:00Z","v":5776167,"vw":146.430569},{"c":149.38,"h":149.92,"l":145.52,"n":34189,"o":146,"t":"2024-12-23T05:00:00Z","v":1535024,"vw":148.759048},{"c":149.02,"h":149.41,"l":147.0723,"n":12677,"o":148.67,"t":"2024-12-24T05:00:00Z","v":524900,"vw":148.639283},{"c":149.9,"h":150.68,"l":147.83,"n":18163,"o":148,"t":"2024-12-26T05:00:00Z","v":846314,"vw":149.855485},{"c":151.31,"h":151.88,"l":148.23,"n":22132,"o":148.74,"t":"2024-12-27T05:00:00Z","v":1128485,"vw":150.78393},{"c":150.19,"h":151.18,"l":148.19,"n":25659,"o":150.92,"t":"2024-12-30T05:00:00Z","v":1164110,"vw":150.216357},{"c":152.92,"h":153.04,"l":150.19,"n":23335,"o":150.8,"t":"2024-12-31T05:00:00Z","v":1148462,"vw":152.102596},{"c":150,"h":154.12,"l":149.84,"n":25990,"o":153.84,"t":"2025-01-02T05:00:00Z","v":1097435,"vw":151.392046},{"c":152.21,"h":152.97,"l":149.73,"n":25074,"o":149.73,"t":"2025-01-03T05:00:00Z","v":1188706,"vw":152.098043},{"c":153.27,"h":153.6,"l":151.62,"n":26890,"o":151.93,"t":"2025-01-06T05:00:00Z","v":1319993,"vw":153.007904},{"c":153.15,"h":156.37,"l":152.9049,"n":25201,"o":153.11,"t":"2025-01-07T05:00:00Z","v":1110443,"vw":153.717062},{"c":150.75,"h":152.82,"l":150.07,"n":20387,"o":152.27,"t":"2025-01-08T05:00:00Z","v":1038787,"vw":151.20828},{"c":148.82,"h":150.2,"l":147.65,"n":26956,"o":149.18,"t":"2025-01-10T05:00:00Z","v":1256392,"vw":148.681584},{"c":150.18,"h":150.48,"l":145.82,"n":27263,"o":148.92,"t":"2025-01-13T05:00:00Z","v":1142917,"vw":149.205056},{"c":143.06,"h":150.22,"l":142.42,"n":36636,"o":149.92,"t":"2025-01-14T05:00:00Z","v":1709965,"vw":144.187597},{"c":141,"h":146.15,"l":140.87,"n":34219,"o":145.46,"t":"2025-01-15T05:00:00Z","v":1557573,"vw":142.265991},{"c":141.23,"h":142.3875,"l":140.05,"n":23431,"o":140.49,"t":"2025-01-16T05:00:00Z","v":1198803,"vw":141.259678},{"c":140.55,"h":143.5,"l":140.0605,"n":23034,"o":143.13,"t":"2025-01-17T05:00:00Z","v":1150005,"vw":141.084725},{"c":140.98,"h":142.09,"l":140.59,"n":25908,"o":141,"t":"2025-01-21T05:00:00Z","v":1183497,"vw":141.184319},{"c":142.75,"h":143.15,"l":139.71,"n":26207,"o":140.75,"t":"2025-01-22T05:00:00Z","v":1083104,"vw":142.393917},{"c":143.67,"h":143.77,"l":139.8295,"n":26249,"o":143.14,"t":"2025-01-23T05:00:00Z","v":1466135,"vw":142.262791},{"c":146.2,"h":146.33,"l":141.975,"n":25718,"o":143.45,"t":"2025-01-24T05:00:00Z","v":1303128,"vw":145.331474},{"c":148.76,"h":149.6665,"l":146.55,"n":35410,"o":146.55,"t":"2025-01-27T05:00:00Z","v":1662698,"vw":148.538571},{"c":145.49,"h":148.55,"l":145.08,"n":30042,"o":148.29,"t":"2025-01-28T05:00:00Z","v":1301853,"vw":146.181764},{"c":144.41,"h":147.38,"l":143.34,"n":28540,"o":145.1,"t":"2025-01-29T05:00:00Z","v":1484380,"vw":144.781371},{"c":146.23,"h":147.64,"l":145.24,"n":24280,"o":145.84,"t":"2025-01-30T05:00:00Z","v":1110910,"vw":146.45749},{"c":143.93,"h":147.4,"l":143.63,"n":26355,"o":145.2,"t":"2025-01-31T05:00:00Z","v":1402243,"vw":144.83181},{"c":142.34,"h":144.5,"l":141.64,"n":21718,"o":142.805,"t":"2025-02-03T05:00:00Z","v":1110460,"vw":142.539382},{"c":142.49,"h":143.9834,"l":141.07,"n":20607,"o":141.08,"t":"2025-02-04T05:00:00Z","v":1052825,"vw":142.592354},{"c":145.53,"h":147,"l":142.64,"n":21024,"o":142.9,"t":"2025-02-05T05:00:00Z","v":1173708,"vw":145.673006},{"c":142.37,"h":145.98,"l":141.69,"n":26674,"o":145.18,"t":"2025-02-06T05:00:00Z","v":1329576,"vw":142.815988},{"c":141.35,"h":143.685,"l":140.75,"n":27034,"o":141.84,"t":"2025-02-07T05:00:00Z","v":1145614,"vw":141.755774},{"c":142.54,"h":142.68,"l":140.06,"n":30486,"o":141.63,"t":"2025-02-10T05:00:00Z","v":1523341,"vw":141.610294},{"c":139.39,"h":141.5597,"l":138.72,"n":36744,"o":140.66,"t":"2025-02-11T05:00:00Z","v":1910076,"vw":139.624879},{"c":133.43,"h":137.795,"l":128.511,"n":62928,"o":136.755,"t":"2025-02-12T05:00:00Z","v":3538208,"vw":131.947505},{"c":138.45,"h":139.1,"l":132.145,"n":42818,"o":132.145,"t":"2025-02-13T05:00:00Z","v":2257367,"vw":137.035458},{"c":137.33,"h":141.69,"l":136.05,"n":32183,"o":140.14,"t":"2025-02-14T05:00:00Z","v":1692167,"vw":137.898047},{"c":136.57,"h":139.16,"l":135.94,"n":30064,"o":138.14,"t":"2025-02-18T05:00:00Z","v":1327555,"vw":136.80044},{"c":136.68,"h":137.79,"l":135.02,"n":26662,"o":135.95,"t":"2025-02-19T05:00:00Z","v":1547723,"vw":136.302658},{"c":137.08,"h":138.94,"l":136.52,"n":35776,"o":137.19,"t":"2025-02-20T05:00:00Z","v":2056934,"vw":137.355178},{"c":140.64,"h":141.5,"l":137.56,"n":33414,"o":138,"t":"2025-02-21T05:00:00Z","v":1813970,"vw":140.072712},{"c":141.27,"h":144.17,"l":139.35,"n":34470,"o":141.275,"t":"2025-02-24T05:00:00Z","v":1565517,"vw":141.498576},{"c":143.46,"h":145.69,"l":139.94,"n":34604,"o":140,"t":"2025-02-25T05:00:00Z","v":1580701,"vw":143.675308},{"c":140.49,"h":143.09,"l":139.04,"n":28044,"o":143.09,"t":"2025-02-26T05:00:00Z","v":1310596,"vw":140.486341},{"c":139.88,"h":142.96,"l":139.5875,"n":23612,"o":140.06,"t":"2025-02-27T05:00:00Z","v":1215901,"vw":140.47526},{"c":140.5,"h":141.9,"l":138.3776,"n":28600,"o":141.06,"t":"2025-02-28T05:00:00Z","v":2324350,"vw":140.161124},{"c":141.71,"h":142.56,"l":140.075,"n":36460,"o":140.41,"t":"2025-03-03T05:00:00Z","v":1617069,"vw":141.750762},{"c":142.65,"h":148,"l":141.52,"n":48831,"o":143.41,"t":"2025-03-04T05:00:00Z","v":2790684,"vw":143.893696},{"c":143.77,"h":144.74,"l":141.93,"n":26243,"o":142.85,"t":"2025-03-05T05:00:00Z","v":1185029,"vw":143.561419},{"c":147.37,"h":147.65,"l":142.2301,"n":28477,"o":143.65,"t":"2025-03-06T05:00:00Z","v":1145230,"vw":146.335875},{"c":150.38,"h":154.29,"l":146.63,"n":56830,"o":147.42,"t":"2025-03-07T05:00:00Z","v":2925462,"vw":151.82353},{"c":150.71,"h":157.09,"l":150.14,"n":50867,"o":150.29,"t":"2025-03-10T04:00:00Z","v":2651495,"vw":153.464198},{"c":143.66,"h":151.8941,"l":142.02,"n":42647,"o":151.13,"t":"2025-03-11T04:00:00Z","v":1857241,"vw":144.070922},{"c":140.19,"h":143.1299,"l":140.02,"n":39114,"o":142.01,"t":"2025-03-12T04:00:00Z","v":2438110,"vw":140.983951},{"c":139.98,"h":143.5,"l":139.05,"n":27504,"o":140.36,"t":"2025-03-13T04:00:00Z","v":1301257,"vw":140.372835},{"c":139.44,"h":140.8,"l":138.63,"n":28734,"o":139.66,"t":"2025-03-14T04:00:00Z","v":1436835,"vw":139.575534},{"c":143.54,"h":143.85,"l":139.16,"n":27118,"o":140.05,"t":"2025-03-17T04:00:00Z","v":1249039,"vw":142.607315},{"c":143.09,"h":145.97,"l":142.895,"n":28368,"o":143.17,"t":"2025-03-18T04:00:00Z","v":1506939,"vw":144.08688},{"c":141.43,"h":144.2493,"l":140.73,"n":27793,"o":143.09,"t":"2025-03-19T04:00:00Z","v":1180604,"vw":141.881769},{"c":141.38,"h":142.95,"l":140.91,"n":22153,"o":141.14,"t":"2025-03-20T04:00:00Z","v":971860,"vw":141.664392},{"c":140.9,"h":142.18,"l":139.87,"n":27141,"o":141.24,"t":"2025-03-21T04:00:00Z","v":3437783,"vw":140.907178},{"c":141.6,"h":144.15,"l":140.63,"n":38528,"o":141.47,"t":"2025-03-24T04:00:00Z","v":1830464,"vw":141.802735},{"c":139.16,"h":142.49,"l":138.65,"n":32448,"o":142.21,"t":"2025-03-25T04:00:00Z","v":1766289,"vw":139.854018},{"c":142.43,"h":142.96,"l":139.1601,"n":32795,"o":139.335,"t":"2025-03-26T04:00:00Z","v":1514616,"vw":141.484707},{"c":140.33,"h":144.0686,"l":139.6875,"n":25854,"o":142.77,"t":"2025-03-27T04:00:00Z","v":1383572,"vw":140.744754},{"c":138.37,"h":141.245,"l":138.2,"n":24293,"o":140.6,"t":"2025-03-28T04:00:00Z","v":1094057,"vw":138.988784},{"c":136.84,"h":138,"l":134.71,"n":37378,"o":137.9,"t":"2025-03-31T04:00:00Z","v":1865406,"vw":136.544905},{"c":132.03,"h":137.32,"l":131.63,"n":27161,"o":136.8,"t":"2025-04-01T04:00:00Z","v":1352663,"vw":133.213042},{"c":131.32,"h":134,"l":128.75,"n":38999,"o":132.58,"t":"2025-04-02T04:00:00Z","v":1944933,"vw":131.19123},{"c":130.71,"h":133.77,"l":130.05,"n":38409,"o":132.37,"t":"2025-04-03T04:00:00Z","v":1755806,"vw":131.005117},{"c":122.98,"h":129.95,"l":122.77,"n":51746,"o":129.22,"t":"2025-04-04T04:00:00Z","v":3090630,"vw":124.497803},{"c":119.19,"h":123.77,"l":117.4,"n":44768,"o":121.81,"t":"2025-04-07T04:00:00Z","v":2520117,"vw":119.520791},{"c":114.05,"h":120.79,"l":112.88,"n":44752,"o":119.77,"t":"2025-04-08T04:00:00Z","v":2090871,"vw":115.967768},{"c":120.49,"h":121.075,"l":110.035,"n":57855,"o":110.31,"t":"2025-04-09T04:00:00Z","v":3321261,"vw":116.830152},{"c":113.38,"h":118.83,"l":110.24,"n":39933,"o":117.45,"t":"2025-04-10T04:00:00Z","v":2420931,"vw":113.585053},{"c":115.17,"h":116.39,"l":112.1801,"n":31242,"o":114.32,"t":"2025-04-11T04:00:00Z","v":1618903,"vw":114.780094},{"c":119.26,"h":119.99,"l":115.38,"n":28922,"o":116.51,"t":"2025-04-14T04:00:00Z","v":1687715,"vw":118.469347},{"c":116.98,"h":119.934,"l":116.61,"n":24757,"o":118.81,"t":"2025-04-15T04:00:00Z","v":1030787,"vw":117.39221},{"c":115.29,"h":118,"l":114.96,"n":28054,"o":117,"t":"2025-04-16T04:00:00Z","v":1341164,"vw":115.987223},{"c":118.61,"h":118.77,"l":114.66,"n":24837,"o":115.02,"t":"2025-04-17T04:00:00Z","v":1206338,"vw":117.911391},{"c":116.49,"h":118.61,"l":115.445,"n":24590,"o":117.97,"t":"2025-04-21T04:00:00Z","v":1756839,"vw":116.738624},{"c":118.89,"h":119.715,"l":117.3961,"n":23774,"o":118.12,"t":"2025-04-22T04:00:00Z","v":1076739,"vw":118.616322},{"c":118.17,"h":121.75,"l":117.21,"n":27389,"o":120.185,"t":"2025-04-23T04:00:00Z","v":2427338,"vw":118.576162},{"c":119.51,"h":120.05,"l":117.58,"n":26650,"o":119.46,"t":"2025-04-24T04:00:00Z","v":1600299,"vw":119.472692},{"c":118.84,"h":119.62,"l":117.14,"n":30042,"o":119.13,"t":"2025-04-25T04:00:00Z","v":1538363,"vw":118.727218},{"c":119.12,"h":120.09,"l":117.68,"n":29380,"o":118.13,"t":"2025-04-28T04:00:00Z","v":1345651,"vw":118.914139},{"c":120.17,"h":121.17,"l":116.63,"n":25986,"o":117.955,"t":"2025-04-29T04:00:00Z","v":1003324,"vw":120.207344},{"c":121.08,"h":121.41,"l":118.75,"n":30348,"o":120.19,"t":"2025-04-30T04:00:00Z","v":1528289,"vw":120.695325},{"c":120.93,"h":125.34,"l":118.15,"n":41737,"o":120.37,"t":"2025-05-01T04:00:00Z","v":2377197,"vw":121.475919},{"c":123.53,"h":123.72,"l":120.9072,"n":31214,"o":122.405,"t":"2025-05-02T04:00:00Z","v":1460071,"vw":122.988605},{"c":121.8,"h":123.525,"l":121.51,"n":20773,"o":123.33,"t":"2025-05-05T04:00:00Z","v":1099112,"vw":122.173394},{"c":116.82,"h":121.81,"l":115.86,"n":39664,"o":121.525,"t":"2025-05-06T04:00:00Z","v":1736141,"vw":117.550823},{"c":117.21,"h":118,"l":116.22,"n":29400,"o":117.73,"t":"2025-05-07T04:00:00Z","v":1684379,"vw":117.181273},{"c":118.39,"h":119.87,"l":115.25,"n":35435,"o":115.85,"t":"2025-05-08T04:00:00Z","v":1871895,"vw":118.474055},{"c":118.17,"h":120.11,"l":118.05,"n":29866,"o":118.75,"t":"2025-05-09T04:00:00Z","v":1306990,"vw":118.743765},{"c":124.4,"h":124.82,"l":119.455,"n":56434,"o":119.63,"t":"2025-05-12T04:00:00Z","v":2554633,"vw":124.007786},{"c":123.16,"h":124.4,"l":121.6,"n":39231,"o":124.01,"t":"2025-05-13T04:00:00Z","v":1715292,"vw":123.112843},{"c":120.37,"h":123.7375,"l":120.04,"n":31580,"o":123.38,"t":"2025-05-14T04:00:00Z","v":1495858,"vw":120.689546},{"c":123.7,"h":123.72,"l":119.18,"n":37814,"o":121.16,"t":"2025-05-15T04:00:00Z","v":1945007,"vw":122.329439},{"c":125.59,"h":125.77,"l":122.46,"n":30735,"o":123.7,"t":"2025-05-16T04:00:00Z","v":1803999,"vw":124.844956},{"c":129.44,"h":129.56,"l":124.9336,"n":46315,"o":126.25,"t":"2025-05-19T04:00:00Z","v":2387543,"vw":128.124818},{"c":130.55,"h":131.13,"l":128.82,"n":30386,"o":129.035,"t":"2025-05-20T04:00:00Z","v":1684915,"vw":130.231918},{"c":126.82,"h":130.0654,"l":126.28,"n":29957,"o":129.7,"t":"2025-05-21T04:00:00Z","v":1593947,"vw":127.21508},{"c":126.3,"h":127.0675,"l":125.35,"n":21624,"o":126.55,"t":"2025-05-22T04:00:00Z","v":937041,"vw":126.27899},{"c":125.81,"h":126.19,"l":123.97,"n":22927,"o":124.285,"t":"2025-05-23T04:00:00Z","v":837407,"vw":125.287754},{"c":128.39,"h":129.36,"l":125.89,"n":27622,"o":126.97,"t":"2025-05-27T04:00:00Z","v":1584259,"vw":128.03859},{"c":127.53,"h":129.9,"l":126.87,"n":31305,"o":128.12,"t":"2025-05-28T04:00:00Z","v":1559077,"vw":128.161975},{"c":132.75,"h":132.94,"l":127.53,"n":40152,"o":128.1,"t":"2025-05-29T04:00:00Z","v":1957064,"vw":131.84941},{"c":129.79,"h":132.585,"l":129.62,"n":52830,"o":132.585,"t":"2025-05-30T04:00:00Z","v":3640026,"vw":130.356961},{"c":131.14,"h":131.85,"l":128.07,"n":35438,"o":129.59,"t":"2025-06-02T04:00:00Z","v":1868120,"vw":130.922818},{"c":131.84,"h":134.74,"l":129.51,"n":33168,"o":130.77,"t":"2025-06-03T04:00:00Z","v":1825014,"vw":132.278477},{"c":131.86,"h":133.66,"l":131.67,"n":22305,"o":132.45,"t":"2025-06-04T04:00:00Z","v":1472904,"vw":132.113547},{"c":130.36,"h":132.12,"l":129.61,"n":24964,"o":131.87,"t":"2025-06-05T04:00:00Z","v":1235671,"vw":130.706685},{"c":133.13,"h":133.72,"l":131.45,"n":24223,"o":131.55,"t":"2025-06-06T04:00:00Z","v":1166151,"vw":132.970752},{"c":134.15,"h":135.685,"l":132.93,"n":24771,"o":134.06,"t":"2025-06-09T04:00:00Z","v":1081560,"vw":134.270726},{"c":135.49,"h":136.84,"l":133.42,"n":23502,"o":134.25,"t":"2025-06-10T04:00:00Z","v":991129,"vw":135.649354},{"c":133.06,"h":136.41,"l":132.901,"n":25201,"o":135.9,"t":"2025-06-11T04:00:00Z","v":1331148,"vw":134.108085},{"c":132.31,"h":134.12,"l":131.47,"n":26059,"o":132.93,"t":"2025-06-12T04:00:00Z","v":1147651,"vw":132.564612},{"c":130.65,"h":132.485,"l":130.105,"n":26776,"o":130.87,"t":"2025-06-13T04:00:00Z","v":1207509,"vw":130.950536},{"c":131.04,"h":131.58,"l":128.83,"n":27745,"o":131.49,"t":"2025-06-16T04:00:00Z","v":1112006,"vw":130.73614},{"c":126.56,"h":130.7,"l":126.49,"n":26384,"o":130.27,"t":"2025-06-17T04:00:00Z","v":1154818,"vw":127.554073},{"c":126.54,"h":127.88,"l":125.24,"n":23366,"o":127.06,"t":"2025-06-18T04:00:00Z","v":2331174,"vw":126.827302},{"c":127.04,"h":128.64,"l":126.12,"n":25579,"o":127.96,"t":"2025-06-20T04:00:00Z","v":2166571,"vw":127.134785},{"c":124.76,"h":127.68,"l":123.21,"n":25321,"o":126.9,"t":"2025-06-23T04:00:00Z","v":1190232,"vw":124.977283},{"c":126.31,"h":127.36,"l":125.02,"n":22796,"o":125.57,"t":"2025-06-24T04:00:00Z","v":938208,"vw":126.421751},{"c":127.31,"h":127.98,"l":125.13,"n":25530,"o":126.3,"t":"2025-06-25T04:00:00Z","v":1095917,"vw":126.903956},{"c":126.92,"h":129.27,"l":126.46,"n":21901,"o":127.89,"t":"2025-06-26T04:00:00Z","v":864951,"vw":127.155852},{"c":126.08,"h":128.2499,"l":125.6,"n":21929,"o":127.2,"t":"2025-06-27T04:00:00Z","v":1100003,"vw":126.332503},{"c":125.59,"h":126.53,"l":123.9,"n":24143,"o":126.295,"t":"2025-06-30T04:00:00Z","v":1184454,"vw":125.452019},{"c":130.07,"h":134.75,"l":124.935,"n":39908,"o":124.935,"t":"2025-07-01T04:00:00Z","v":1919845,"vw":130.988225},{"c":133.19,"h":134.63,"l":129.845,"n":28518,"o":130,"t":"2025-07-02T04:00:00Z","v":1474231,"vw":133.025532},{"c":132.87,"h":134.42,"l":132.21,"n":16109,"o":133.49,"t":"2025-07-03T04:00:00Z","v":633328,"vw":132.93672},{"c":130.13,"h":133.2,"l":129.08,"n":25639,"o":132.1,"t":"2025-07-07T04:00:00Z","v":1086980,"vw":130.567074},{"c":134.46,"h":135.58,"l":130.32,"n":30107,"o":130.32,"t":"2025-07-08T04:00:00Z","v":1350819,"vw":134.051389},{"c":133.02,"h":137.84,"l":131.67,"n":32748,"o":134.56,"t":"2025-07-09T04:00:00Z","v":1528822,"vw":133.535116},{"c":135.33,"h":137.19,"l":132.77,"n":25366,"o":133.45,"t":"2025-07-10T04:00:00Z","v":992049,"vw":135.196155},{"c":134.21,"h":134.59,"l":132.37,"n":21789,"o":133.49,"t":"2025-07-11T04:00:00Z","v":1137577,"vw":133.898397},{"c":133.11,"h":134.21,"l":132.4,"n":17737,"o":133.56,"t":"2025-07-14T04:00:00Z","v":694370,"vw":133.254032},{"c":127.5,"h":133.36,"l":127.47,"n":27503,"o":132.96,"t":"2025-07-15T04:00:00Z","v":1317080,"vw":128.788289},{"c":128.46,"h":129.51,"l":127.42,"n":27145,"o":128.495,"t":"2025-07-16T04:00:00Z","v":1234627,"vw":128.591354},{"c":128.69,"h":129.205,"l":127.31,"n":25605,"o":128.18,"t":"2025-07-17T04:00:00Z","v":1151166,"vw":128.439461},{"c":124.99,"h":129.58,"l":124.68,"n":32691,"o":129.365,"t":"2025-07-18T04:00:00Z","v":1524966,"vw":125.596659},{"c":122.68,"h":125.415,"l":121.05,"n":33790,"o":124.98,"t":"2025-07-21T04:00:00Z","v":1403476,"vw":122.585806},{"c":127.85,"h":127.94,"l":123.38,"n":30101,"o":123.38,"t":"2025-07-22T04:00:00Z","v":1319120,"vw":126.788932},{"c":130.98,"h":131.25,"l":128.36,"n":27448,"o":129.44,"t":"2025-07-23T04:00:00Z","v":1127502,"vw":130.478319},{"c":132.59,"h":132.65,"l":130,"n":30245,"o":130.78,"t":"2025-07-24T04:00:00Z","v":1280623,"vw":131.902835},{"c":131.52,"h":133.05,"l":130.13,"n":23887,"o":133.05,"t":"2025-07-25T04:00:00Z","v":977034,"vw":131.438125},{"c":129.28,"h":131.85,"l":128.4285,"n":23538,"o":131.35,"t":"2025-07-28T04:00:00Z","v":1045656,"vw":129.735892},{"c":127.9,"h":129.26,"l":127.6,"n":27926,"o":128.535,"t":"2025-07-29T04:00:00Z","v":1108783,"vw":128.329902},{"c":126.64,"h":129.78,"l":125.97,"n":33878,"o":128.56,"t":"2025-07-30T04:00:00Z","v":1892068,"vw":127.55678},{"c":128,"h":135.43,"l":127.2425,"n":60065,"o":133,"t":"2025-07-31T04:00:00Z","v":3240096,"vw":129.95928},{"c":131.95,"h":132.9,"l":124.5561,"n":44811,"o":128.955,"t":"2025-08-01T04:00:00Z","v":2798550,"vw":129.235578},{"c":132.2,"h":133.98,"l":130.39,"n":36992,"o":132.33,"t":"2025-08-04T04:00:00Z","v":1897855,"vw":131.859828},{"c":132.89,"h":134.16,"l":131.565,"n":28473,"o":131.91,"t":"2025-08-05T04:00:00Z","v":1395619,"vw":132.990897},{"c":129.34,"h":132.67,"l":128.9,"n":30986,"o":132.42,"t":"2025-08-06T04:00:00Z","v":1538660,"vw":129.773957},{"c":127.75,"h":130.6778,"l":127.65,"n":33548,"o":130.02,"t":"2025-08-07T04:00:00Z","v":1718239,"vw":128.327823},{"c":130.67,"h":131.26,"l":127,"n":28245,"o":127.5,"t":"2025-08-08T04:00:00Z","v":1327710,"vw":130.033287},{"c":128,"h":133.73,"l":127.71,"n":27087,"o":131.16,"t":"2025-08-11T04:00:00Z","v":1070293,"vw":128.925088},{"c":128.93,"h":131.1,"l":128.25,"n":24663,"o":128.47,"t":"2025-08-12T04:00:00Z","v":1127617,"vw":129.240026},{"c":135.19,"h":135.38,"l":129.4004,"n":33721,"o":129.62,"t":"2025-08-13T04:00:00Z","v":1549212,"vw":134.457035},{"c":134.94,"h":135.23,"l":132.16,"n":27658,"o":134.51,"t":"2025-08-14T04:00:00Z","v":1169840,"vw":134.460765},{"c":138.6,"h":138.83,"l":135.88,"n":33297,"o":136.16,"t":"2025-08-15T04:00:00Z","v":1644116,"vw":137.880531},{"c":135.91,"h":141.175,"l":135.735,"n":41341,"o":140,"t":"2025-08-18T04:00:00Z","v":1813871,"vw":137.243914},{"c":138.86,"h":139.58,"l":136.02,"n":30176,"o":136.37,"t":"2025-08-19T04:00:00Z","v":1447803,"vw":138.60547},{"c":138.99,"h":140.5,"l":137.77,"n":29089,"o":139.1,"t":"2025-08-20T04:00:00Z","v":1286658,"vw":138.863775},{"c":139.12,"h":140.2,"l":137.59,"n":24631,"o":138.26,"t":"2025-08-21T04:00:00Z","v":1074281,"vw":139.012639},{"c":139.31,"h":142.32,"l":138.65,"n":27561,"o":140.41,"t":"2025-08-22T04:00:00Z","v":1199214,"vw":139.975158},{"c":136.36,"h":139.75,"l":136.14,"n":22856,"o":139.01,"t":"2025-08-25T04:00:00Z","v":861976,"vw":136.94171},{"c":136.72,"h":136.91,"l":135.2223,"n":25580,"o":135.85,"t":"2025-08-26T04:00:00Z","v":1580037,"vw":136.476945},{"c":136.36,"h":138.5,"l":135.79,"n":28797,"o":136,"t":"2025-08-27T04:00:00Z","v":1403137,"vw":136.605589},{"c":132.65,"h":136.36,"l":132.04,"n":33097,"o":136.36,"t":"2025-08-28T04:00:00Z","v":1558097,"vw":133.262039},{"c":132.22,"h":133.48,"l":131.52,"n":25841,"o":132.5,"t":"2025-08-29T04:00:00Z","v":1082251,"vw":132.251753},{"c":139.63,"h":140.06,"l":133.53,"n":42015,"o":133.55,"t":"2025-09-02T04:00:00Z","v":2466935,"vw":138.346653},{"c":141.62,"h":145.2699,"l":139.56,"n":46874,"o":139.56,"t":"2025-09-03T04:00:00Z","v":2279528,"vw":142.257144},{"c":139.94,"h":142.28,"l":137.1401,"n":29600,"o":141.78,"t":"2025-09-04T04:00:00Z","v":1529091,"vw":139.31099},{"c":140.67,"h":144.2,"l":139.96,"n":31278,"o":140.13,"t":"2025-09-05T04:00:00Z","v":1560666,"vw":141.516586},{"c":141.35,"h":143.23,"l":137.1954,"n":33308,"o":139.995,"t":"2025-09-08T04:00:00Z","v":1624388,"vw":140.92364},{"c":143.6,"h":143.74,"l":140.51,"n":30579,"o":141.16,"t":"2025-09-09T04:00:00Z","v":1490789,"vw":142.90421},{"c":142.61,"h":143.45,"l":139.54,"n":32734,"o":143,"t":"2025-09-10T04:00:00Z","v":1278801,"vw":141.92541},{"c":148.84,"h":149.07,"l":142.86,"n":38055,"o":143.47,"t":"2025-09-11T04:00:00Z","v":1714096,"vw":147.004518},{"c":144.86,"h":150.28,"l":144.84,"n":43662,"o":148.08,"t":"2025-09-12T04:00:00Z","v":1810892,"vw":146.712983},{"c":143.32,"h":145.99,"l":141.12,"n":31070,"o":144.82,"t":"2025-09-15T04:00:00Z","v":1432587,"vw":143.191464},{"c":143.68,"h":147.23,"l":143.02,"n":33802,"o":143.51,"t":"2025-09-16T04:00:00Z","v":1936056,"vw":144.329307},{"c":144.87,"h":146.68,"l":143.39,"n":30637,"o":143.48,"t":"2025-09-17T04:00:00Z","v":1502045,"vw":144.855447},{"c":143.81,"h":146.45,"l":143.37,"n":35801,"o":146.3,"t":"2025-09-18T04:00:00Z","v":1514476,"vw":144.359082},{"c":142.5,"h":144.43,"l":141.49,"n":31060,"o":143.96,"t":"2025-09-19T04:00:00Z","v":3748754,"vw":142.712956},{"c":140.66,"h":142.64,"l":140.02,"n":33637,"o":142.12,"t":"2025-09-22T04:00:00Z","v":1446078,"vw":141.063337},{"c":139.31,"h":141.38,"l":138.725,"n":25192,"o":140.27,"t":"2025-09-23T04:00:00Z","v":1103063,"vw":139.66789},{"c":137.67,"h":139.28,"l":136.2,"n":29870,"o":138.52,"t":"2025-09-24T04:00:00Z","v":1309389,"vw":137.302187},{"c":135.67,"h":140.6745,"l":135.405,"n":31705,"o":138.4,"t":"2025-09-25T04:00:00Z","v":1260311,"vw":136.807739},{"c":137.37,"h":138,"l":135.81,"n":29386,"o":136.79,"t":"2025-09-26T04:00:00Z","v":1677223,"vw":137.093245},{"c":138.52,"h":138.8,"l":135.39,"n":29135,"o":137.49,"t":"2025-09-29T04:00:00Z","v":1285534,"vw":137.810897},{"c":140.08,"h":141.04,"l":136.935,"n":29839,"o":138.46,"t":"2025-09-30T04:00:00Z","v":1369066,"vw":139.603815},{"c":154.22,"h":154.44,"l":140.7,"n":70512,"o":140.82,"t":"2025-10-01T04:00:00Z","v":4059913,"vw":150.931867},{"c":155.25,"h":157.85,"l":152.22,"n":51589,"o":154,"t":"2025-10-02T04:00:00Z","v":2882551,"vw":155.010558},{"c":159.88,"h":160.2,"l":155.97,"n":52548,"o":156.46,"t":"2025-10-03T04:00:00Z","v":2878796,"vw":159.039914},{"c":154.05,"h":159.7005,"l":153.1,"n":48081,"o":159.605,"t":"2025-10-06T04:00:00Z","v":1817888,"vw":154.645976},{"c":152.21,"h":154.575,"l":151.97,"n":33374,"o":154.52,"t":"2025-10-07T04:00:00Z","v":1372833,"vw":152.836096},{"c":150.97,"h":152.36,"l":149.64,"n":32525,"o":152.36,"t":"2025-10-08T04:00:00Z","v":1333277,"vw":150.978378},{"c":149.61,"h":152.15,"l":148.17,"n":34388,"o":151.37,"t":"2025-10-09T04:00:00Z","v":1600465,"vw":149.620591},{"c":146.57,"h":150.2,"l":144.74,"n":38180,"o":150,"t":"2025-10-10T04:00:00Z","v":1724990,"vw":146.673169},{"c":144.69,"h":147.555,"l":144.65,"n":26786,"o":146.47,"t":"2025-10-13T04:00:00Z","v":1124466,"vw":145.760402},{"c":145.31,"h":146.88,"l":142.195,"n":29879,"o":144.09,"t":"2025-10-14T04:00:00Z","v":1283553,"vw":144.93216},{"c":143.66,"h":145.185,"l":142.29,"n":31102,"o":144.74,"t":"2025-10-15T04:00:00Z","v":1337176,"vw":143.56573},{"c":142.26,"h":147.48,"l":141.7,"n":32449,"o":144.05,"t":"2025-10-16T04:00:00Z","v":1469099,"vw":143.4655},{"c":143,"h":144.325,"l":141.67,"n":23745,"o":142.1,"t":"2025-10-17T04:00:00Z","v":1010007,"vw":143.036446},{"c":146.63,"h":147.47,"l":142.41,"n":31683,"o":143.31,"t":"2025-10-20T04:00:00Z","v":1316452,"vw":146.243805},{"c":146.22,"h":147.89,"l":144.29,"n":21684,"o":146.09,"t":"2025-10-21T04:00:00Z","v":895048,"vw":146.277721},{"c":147.72,"h":149.1199,"l":146.25,"n":33099,"o":147.37,"t":"2025-10-22T04:00:00Z","v":1403299,"vw":147.750685},{"c":150.08,"h":150.29,"l":147.57,"n":29670,"o":148.99,"t":"2025-10-23T04:00:00Z","v":1245964,"vw":149.312735},{"c":149.89,"h":151.92,"l":148.98,"n":30467,"o":151.09,"t":"2025-10-24T04:00:00Z","v":1338315,"vw":150.302336},{"c":150.43,"h":150.92,"l":148.1001,"n":27278,"o":150.07,"t":"2025-10-27T04:00:00Z","v":1214395,"vw":149.926713},{"c":149.13,"h":150.3,"l":148.365,"n":29417,"o":150.01,"t":"2025-10-28T04:00:00Z","v":1662855,"vw":149.245339},{"c":147.86,"h":149.91,"l":147.5352,"n":38130,"o":148.82,"t":"2025-10-29T04:00:00Z","v":2450701,"vw":148.437297},{"c":149.61,"h":154.44,"l":138,"n":54761,"o":140.1,"t":"2025-10-30T04:00:00Z","v":2745179,"vw":149.406966},{"c":154.27,"h":155.1799,"l":146.5201,"n":42817,"o":147.99,"t":"2025-10-31T04:00:00Z","v":2235290,"vw":153.545006},{"c":151.44,"h":155.3337,"l":149.63,"n":39699,"o":153.6,"t":"2025-11-03T05:00:00Z","v":2197357,"vw":151.7666},{"c":149.33,"h":152.9,"l":149.05,"n":42826,"o":150.89,"t":"2025-11-04T05:00:00Z","v":2029011,"vw":150.235403},{"c":153.43,"h":153.68,"l":148.5125,"n":34335,"o":149.66,"t":"2025-11-05T05:00:00Z","v":1806070,"vw":152.344557},{"c":156.74,"h":157.8,"l":153.76,"n":37649,"o":155.76,"t":"2025-11-06T05:00:00Z","v":1848716,"vw":155.97834},{"c":155.51,"h":156.7,"l":151.83,"n":35917,"o":156.7,"t":"2025-11-07T05:00:00Z","v":1552011,"vw":154.420226},{"c":156.26,"h":156.55,"l":153.77,"n":26476,"o":155.41,"t":"2025-11-10T05:00:00Z","v":1258595,"vw":155.761461},{"c":159.56,"h":159.95,"l":154.2,"n":31367,"o":156.76,"t":"2025-11-11T05:00:00Z","v":1504613,"vw":158.039587},{"c":161.48,"h":162.56,"l":158.05,"n":38149,"o":160,"t":"2025-11-12T05:00:00Z","v":1659866,"vw":161.134771},{"c":164.73,"h":167.8699,"l":161.2,"n":57332,"o":161.57,"t":"2025-11-13T05:00:00Z","v":2993001,"vw":165.563596},{"c":167.55,"h":169,"l":163,"n":44360,"o":164.72,"t":"2025-11-14T05:00:00Z","v":2620813,"vw":167.251531},{"c":164.68,"h":167.97,"l":163.5,"n":41831,"o":167,"t":"2025-11-17T05:00:00Z","v":2245006,"vw":165.294759},{"c":168.83,"h":170.78,"l":163,"n":39536,"o":164.4,"t":"2025-11-18T05:00:00Z","v":2257470,"vw":168.43957},{"c":167.93,"h":168.9,"l":165.79,"n":35518,"o":168.83,"t":"2025-11-19T05:00:00Z","v":1765993,"vw":167.674313},{"c":168.18,"h":170.91,"l":165.75,"n":39442,"o":168.15,"t":"2025-11-20T05:00:00Z","v":1914503,"vw":168.869122},{"c":175.3,"h":176.02,"l":167.42,"n":47157,"o":168.54,"t":"2025-11-21T05:00:00Z","v":2268169,"vw":174.028831},{"c":176.82,"h":185.17,"l":175.5701,"n":64407,"o":177.65,"t":"2025-11-24T05:00:00Z","v":4164240,"vw":178.790145},{"c":181.96,"h":182.97,"l":176.09,"n":33587,"o":177.07,"t":"2025-11-25T05:00:00Z","v":2344782,"vw":181.830594},{"c":181.94,"h":183.93,"l":180.76,"n":30741,"o":181.96,"t":"2025-11-26T05:00:00Z","v":1483073,"vw":182.344786},{"c":182.09,"h":182.74,"l":180.685,"n":14650,"o":182.07,"t":"2025-11-28T05:00:00Z","v":566362,"vw":181.870903},{"c":177.78,"h":181.78,"l":175.88,"n":33914,"o":180.15,"t":"2025-12-01T05:00:00Z","v":1947020,"vw":177.705614},{"c":180.18,"h":180.545,"l":174.53,"n":34285,"o":177.32,"t":"2025-12-02T05:00:00Z","v":1866647,"vw":178.860848},{"c":180.75,"h":182.94,"l":178.05,"n":36765,"o":180.17,"t":"2025-12-03T05:00:00Z","v":1845129,"vw":181.339964},{"c":181.98,"h":182.69,"l":179.27,"n":27530,"o":181.86,"t":"2025-12-04T05:00:00Z","v":1246342,"vw":181.702501},{"c":181.3,"h":183.1451,"l":181.1,"n":25371,"o":181.96,"t":"2025-12-05T05:00:00Z","v":1209961,"vw":181.921522},{"c":180.44,"h":182.12,"l":179.21,"n":31792,"o":181.3,"t":"2025-12-08T05:00:00Z","v":1474568,"vw":180.733915},{"c":175.84,"h":181.99,"l":175.39,"n":33916,"o":179.91,"t":"2025-12-09T05:00:00Z","v":1506685,"vw":177.727031},{"c":177.55,"h":178.17,"l":169.2414,"n":42397,"o":173.3,"t":"2025-12-10T05:00:00Z","v":2147901,"vw":175.191096},{"c":172.5,"h":180.79,"l":172,"n":43207,"o":177.47,"t":"2025-12-11T05:00:00Z","v":2721790,"vw":174.206046},{"c":174.1,"h":175.08,"l":171.27,"n":33735,"o":173.49,"t":"2025-12-12T05:00:00Z","v":1781471,"vw":173.833977},{"c":175.74,"h":175.94,"l":170.45,"n":37030,"o":173.67,"t":"2025-12-15T05:00:00Z","v":2291589,"vw":174.238526},{"c":171.5,"h":174.51,"l":169.52,"n":44206,"o":174.51,"t":"2025-12-16T05:00:00Z","v":2408490,"vw":171.214578},{"c":172.1,"h":173.83,"l":169.55,"n":52147,"o":171.43,"t":"2025-12-17T05:00:00Z","v":2783560,"vw":171.833244},{"c":169.91,"h":173,"l":168.56,"n":48073,"o":171.59,"t":"2025-12-18T05:00:00Z","v":2761018,"vw":170.205593},{"c":174.8,"h":176.42,"l":170.001,"n":49177,"o":171.32,"t":"2025-12-19T05:00:00Z","v":14994759,"vw":174.558848},{"c":174.7,"h":177.29,"l":172.9,"n":37058,"o":174.78,"t":"2025-12-22T05:00:00Z","v":1909529,"vw":175.325331},{"c":174.82,"h":175.58,"l":173.08,"n":28178,"o":174.26,"t":"2025-12-23T05:00:00Z","v":1281705,"vw":174.586851},{"c":176.33,"h":177.18,"l":175.37,"n":12027,"o":175.73,"t":"2025-12-24T05:00:00Z","v":434748,"vw":176.526409},{"c":177.08,"h":177.19,"l":175,"n":17940,"o":175.3,"t":"2025-12-26T05:00:00Z","v":687403,"vw":176.556144},{"c":176.83,"h":178.46,"l":176.31,"n":22490,"o":177,"t":"2025-12-29T05:00:00Z","v":928193,"vw":177.162877},{"c":176.4,"h":176.99,"l":175.72,"n":19724,"o":176.3,"t":"2025-12-30T05:00:00Z","v":609867,"vw":176.432917},{"c":175.99,"h":177.19,"l":175.02,"n":23048,"o":175.76,"t":"2025-12-31T05:00:00Z","v":890441,"vw":176.185595},{"c":177.82,"h":178.24,"l":174.28,"n":25506,"o":175.37,"t":"2026-01-02T05:00:00Z","v":1095744,"vw":177.178289},{"c":174.63,"h":180.56,"l":171.61,"n":32831,"o":175.73,"t":"2026-01-05T05:00:00Z","v":1663630,"vw":174.59359},{"c":182.61,"h":182.97,"l":174.3,"n":40816,"o":174.94,"t":"2026-01-06T05:00:00Z","v":2115650,"vw":181.473199},{"c":186.91,"h":187.06,"l":181.7,"n":41731,"o":181.7,"t":"2026-01-07T05:00:00Z","v":2122447,"vw":185.666562},{"c":186,"h":187.77,"l":183.5,"n":32268,"o":187.02,"t":"2026-01-08T05:00:00Z","v":1622749,"vw":185.55367},{"c":187.62,"h":190.2,"l":186.49,"n":29560,"o":186.74,"t":"2026-01-09T05:00:00Z","v":1416702,"vw":187.906478},{"c":185.63,"h":188,"l":182.73,"n":25680,"o":188,"t":"2026-01-12T05:00:00Z","v":1280360,"vw":185.171315},{"c":178.3,"h":186.3169,"l":177.05,"n":36302,"o":185.42,"t":"2026-01-13T05:00:00Z","v":1597380,"vw":179.818714},{"c":169.31,"h":178.41,"l":165.58,"n":72067,"o":177.73,"t":"2026-01-14T05:00:00Z","v":3635883,"vw":169.517656},{"c":168.57,"h":169.79,"l":166.79,"n":33612,"o":169.03,"t":"2026-01-15T05:00:00Z","v":1562727,"vw":168.414686},{"c":164.42,"h":169.34,"l":163.735,"n":37443,"o":168.87,"t":"2026-01-16T05:00:00Z","v":1816538,"vw":165.302643},{"c":165.38,"h":165.61,"l":160.3645,"n":33123,"o":161.51,"t":"2026-01-20T05:00:00Z","v":1879947,"vw":164.885076},{"c":172.62,"h":172.87,"l":165.31,"n":31205,"o":165.31,"t":"2026-01-21T05:00:00Z","v":1447089,"vw":171.005228},{"c":173.8,"h":175.29,"l":171.65,"n":23553,"o":171.78,"t":"2026-01-22T05:00:00Z","v":996425,"vw":173.752144},{"c":171.59,"h":173.9,"l":170.04,"n":25305,"o":173.17,"t":"2026-01-23T05:00:00Z","v":1250463,"vw":171.467113},{"c":173.12,"h":174.31,"l":170.59,"n":23121,"o":171.67,"t":"2026-01-26T05:00:00Z","v":1049188,"vw":172.640098},{"c":174.12,"h":176.14,"l":172.23,"n":20729,"o":173.02,"t":"2026-01-27T05:00:00Z","v":748078,"vw":173.971972},{"c":174.83,"h":175.06,"l":170.85,"n":27786,"o":173.63,"t":"2026-01-28T05:00:00Z","v":1304662,"vw":173.677856},{"c":176.18,"h":177.2,"l":173.51,"n":28427,"o":174.88,"t":"2026-01-29T05:00:00Z","v":1146709,"vw":176.148927},{"c":179.89,"h":180.14,"l":175.955,"n":30458,"o":177.09,"t":"2026-01-30T05:00:00Z","v":1487978,"vw":178.614886},{"c":179.09,"h":180.7599,"l":177.58,"n":25267,"o":179.3,"t":"2026-02-02T05:00:00Z","v":1288816,"vw":179.100623},{"c":176.76,"h":182.67,"l":176.19,"n":32795,"o":177.79,"t":"2026-02-03T05:00:00Z","v":1594142,"vw":177.964222},{"c":185.45,"h":186.235,"l":177.1,"n":41648,"o":177.245,"t":"2026-02-04T05:00:00Z","v":2076363,"vw":183.885652},{"c":185.36,"h":187.73,"l":184.54,"n":46744,"o":184.87,"t":"2026-02-05T05:00:00Z","v":2542641,"vw":185.800712},{"c":201.18,"h":202.41,"l":184.6,"n":62670,"o":187.01,"t":"2026-02-06T05:00:00Z","v":3404876,"vw":196.953531},{"c":193.81,"h":201,"l":191.88,"n":43967,"o":199.83,"t":"2026-02-09T05:00:00Z","v":2096252,"vw":194.907356},{"c":188.99,"h":195.72,"l":188.74,"n":39259,"o":194.07,"t":"2026-02-10T05:00:00Z","v":1836221,"vw":190.52845},{"c":191.2,"h":192,"l":187.2,"n":27316,"o":188.35,"t":"2026-02-11T05:00:00Z","v":996929,"vw":190.837581},{"c":195.5,"h":196,"l":189,"n":30947,"o":190.15,"t":"2026-02-12T05:00:00Z","v":1657480,"vw":194.758188},{"c":196.52,"h":199.4999,"l":195.52,"n":28248,"o":196.27,"t":"2026-02-13T05:00:00Z","v":1352792,"vw":197.053102},{"c":195.62,"h":200.29,"l":193.37,"n":23689,"o":197.46,"t":"2026-02-17T05:00:00Z","v":986535,"vw":195.639113},{"c":194.13,"h":195.68,"l":193.11,"n":23484,"o":195.32,"t":"2026-02-18T05:00:00Z","v":1049036,"vw":194.363727},{"c":192.08,"h":194.995,"l":191.05,"n":23701,"o":193.51,"t":"2026-02-19T05:00:00Z","v":993273,"vw":192.121229},{"c":192.03,"h":192.595,"l":189.95,"n":18610,"o":190.78,"t":"2026-02-20T05:00:00Z","v":799225,"vw":191.741296},{"c":196.34,"h":197.05,"l":189.1101,"n":21084,"o":191.82,"t":"2026-02-23T05:00:00Z","v":879477,"vw":195.899392},{"c":195.13,"h":198.72,"l":194.43,"n":19266,"o":196.03,"t":"2026-02-24T05:00:00Z","v":716776,"vw":195.754549},{"c":190.73,"h":196.73,"l":189.89,"n":21272,"o":194.225,"t":"2026-02-25T05:00:00Z","v":943223,"vw":191.497002},{"c":188.02,"h":190.74,"l":185.9,"n":24013,"o":190.3,"t":"2026-02-26T05:00:00Z","v":988549,"vw":187.848448},{"c":191.82,"h":192.46,"l":186.62,"n":21907,"o":187.51,"t":"2026-02-27T05:00:00Z","v":1402594,"vw":191.604987},{"c":188.05,"h":190.75,"l":186.72,"n":17973,"o":190.22,"t":"2026-03-02T05:00:00Z","v":692142,"vw":188.177836},{"c":184.02,"h":187.05,"l":181.79,"n":27645,"o":185.01,"t":"2026-03-03T05:00:00Z","v":1050289,"vw":184.254138},{"c":189.94,"h":190.37,"l":183.16,"n":23608,"o":185.06,"t":"2026-03-04T05:00:00Z","v":953294,"vw":188.96613},{"c":188.08,"h":190.99,"l":185.95,"n":23334,"o":187.965,"t":"2026-03-05T05:00:00Z","v":893725,"vw":188.018417},{"c":184.87,"h":186.25,"l":181.24,"n":23239,"o":186.25,"t":"2026-03-06T05:00:00Z","v":773326,"vw":184.055748},{"c":188.24,"h":188.5,"l":182.6,"n":18050,"o":183.91,"t":"2026-03-09T04:00:00Z","v":652331,"vw":187.061826},{"c":188.41,"h":190.78,"l":187.02,"n":18255,"o":187.69,"t":"2026-03-10T04:00:00Z","v":688206,"vw":188.699146},{"c":190.48,"h":192.99,"l":187.54,"n":20936,"o":187.54,"t":"2026-03-11T04:00:00Z","v":864842,"vw":190.530168},{"c":184.9,"h":188.91,"l":184.63,"n":21612,"o":187.86,"t":"2026-03-12T04:00:00Z","v":852035,"vw":185.592134},{"c":181.55,"h":188,"l":181.46,"n":21003,"o":185.99,"t":"2026-03-13T04:00:00Z","v":1092725,"vw":182.941253},{"c":183.26,"h":184.615,"l":181.88,"n":22190,"o":182.75,"t":"2026-03-16T04:00:00Z","v":996352,"vw":183.498362},{"c":185.29,"h":186.52,"l":183.2,"n":19574,"o":184.73,"t":"2026-03-17T04:00:00Z","v":810573,"vw":185.241251},{"c":182.31,"h":184.315,"l":180.4825,"n":21787,"o":184.13,"t":"2026-03-18T04:00:00Z","v":846673,"vw":182.093937},{"c":183.41,"h":185.445,"l":181.68,"n":19933,"o":182.18,"t":"2026-03-19T04:00:00Z","v":768982,"vw":183.293935},{"c":181.46,"h":183.6905,"l":180.47,"n":18350,"o":183.13,"t":"2026-03-20T04:00:00Z","v":2214667,"vw":181.693979},{"c":183.64,"h":185,"l":183,"n":20607,"o":183.48,"t":"2026-03-23T04:00:00Z","v":1012166,"vw":183.843376},{"c":183.94,"h":184.84,"l":180.33,"n":17309,"o":182.63,"t":"2026-03-24T04:00:00Z","v":644620,"vw":183.934484},{"c":189.18,"h":189.38,"l":184.91,"n":19212,"o":184.91,"t":"2026-03-25T04:00:00Z","v":775546,"vw":187.940383},{"c":191.06,"h":192.275,"l":188.355,"n":20516,"o":189,"t":"2026-03-26T04:00:00Z","v":879577,"vw":190.919498},{"c":183.84,"h":191.06,"l":183.01,"n":23509,"o":191.06,"t":"2026-03-27T04:00:00Z","v":935540,"vw":184.725074},{"c":187.57,"h":190.09,"l":185.505,"n":21845,"o":186.16,"t":"2026-03-30T04:00:00Z","v":800383,"vw":187.81808},{"c":183.33,"h":184.68,"l":171.365,"n":47361,"o":179.46,"t":"2026-03-31T04:00:00Z","v":2720547,"vw":180.403005},{"c":183.78,"h":186.31,"l":181.71,"n":32272,"o":183.16,"t":"2026-04-01T04:00:00Z","v":1390631,"vw":183.659728},{"c":177.34,"h":182.23,"l":176.39,"n":29282,"o":181.46,"t":"2026-04-02T04:00:00Z","v":1339746,"vw":177.858151},{"c":172.34,"h":177.39,"l":168.64,"n":39862,"o":177,"t":"2026-04-06T04:00:00Z","v":2149744,"vw":172.809256},{"c":175.61,"h":175.64,"l":170.43,"n":30827,"o":172.2,"t":"2026-04-07T04:00:00Z","v":1516350,"vw":174.057389},{"c":179.9,"h":180.24,"l":176.35,"n":28588,"o":178.24,"t":"2026-04-08T04:00:00Z","v":1290108,"vw":178.883455},{"c":177.11,"h":180.06,"l":174.965,"n":26722,"o":177.81,"t":"2026-04-09T04:00:00Z","v":1266912,"vw":176.761969},{"c":172.97,"h":177.97,"l":172.32,"n":25625,"o":177.97,"t":"2026-04-10T04:00:00Z","v":1502394,"vw":173.356294},{"c":176.365,"h":176.79,"l":171.22,"n":24317,"o":172.62,"t":"2026-04-13T04:00:00Z","v":1415396,"vw":175.149115},{"c":178.96,"h":181.77,"l":177.45,"n":30572,"o":177.71,"t":"2026-04-14T04:00:00Z","v":1551004,"vw":179.5354},{"c":180.54,"h":180.87,"l":177.7,"n":22028,"o":179.36,"t":"2026-04-15T04:00:00Z","v":1169204,"vw":179.798622},{"c":176.02,"h":179.99,"l":174.85,"n":20989,"o":178.815,"t":"2026-04-16T04:00:00Z","v":954171,"vw":176.368532},{"c":177.35,"h":178.405,"l":175.69,"n":24726,"o":176.29,"t":"2026-04-17T04:00:00Z","v":1239885,"vw":177.101976},{"c":183.34,"h":184.26,"l":178.72,"n":32163,"o":179.54,"t":"2026-04-20T04:00:00Z","v":1484847,"vw":182.794511},{"c":185.95,"h":187.74,"l":181.75,"n":25517,"o":184.52,"t":"2026-04-21T04:00:00Z","v":1063772,"vw":186.106542},{"c":190.07,"h":192.75,"l":188.67,"n":32016,"o":189.305,"t":"2026-04-22T04:00:00Z","v":1328743,"vw":190.335581},{"c":187.88,"h":190.32,"l":187.01,"n":21638,"o":189.46,"t":"2026-04-23T04:00:00Z","v":816660,"vw":188.218398},{"c":184.38,"h":186.65,"l":183.17,"n":19801,"o":186.65,"t":"2026-04-24T04:00:00Z","v":723798,"vw":184.363533},{"c":180.67,"h":186.15,"l":179.15,"n":25309,"o":183.16,"t":"2026-04-27T04:00:00Z","v":1101776,"vw":181.89875},{"c":183.38,"h":184.41,"l":181.89,"n":24990,"o":182.45,"t":"2026-04-28T04:00:00Z","v":1236232,"vw":183.194299},{"c":194.38,"h":195.8899,"l":180.18,"n":44718,"o":183.12,"t":"2026-04-29T04:00:00Z","v":2454390,"vw":192.67358},{"c":189.28,"h":195.98,"l":187.16,"n":29235,"o":194.02,"t":"2026-04-30T04:00:00Z","v":1550987,"vw":189.969416},{"c":187.06,"h":190.57,"l":186.14,"n":20846,"o":189.28,"t":"2026-05-01T04:00:00Z","v":697277,"vw":187.52828},{"c":187.21,"h":187.51,"l":185.44,"n":19133,"o":186.28,"t":"2026-05-04T04:00:00Z","v":626732,"vw":187.021023},{"c":189.13,"h":189.69,"l":186.0001,"n":13899,"o":187.38,"t":"2026-05-05T04:00:00Z","v":586477,"vw":188.60613},{"c":190.68,"h":191.165,"l":188.3,"n":19585,"o":189.13,"t":"2026-05-06T04:00:00Z","v":741786,"vw":190.247718},{"c":191.38,"h":192.1,"l":188.86,"n":20141,"o":190.34,"t":"2026-05-07T04:00:00Z","v":736139,"vw":190.908168},{"c":193.45,"h":195.2,"l":189.5,"n":20319,"o":189.68,"t":"2026-05-08T04:00:00Z","v":932070,"vw":193.403732},{"c":197.95,"h":200.31,"l":194.75,"n":28651,"o":194.76,"t":"2026-05-11T04:00:00Z","v":1772786,"vw":198.183974},{"c":199.36,"h":202.4,"l":196.4675,"n":23009,"o":198.47,"t":"2026-05-12T04:00:00Z","v":1146176,"vw":199.830368},{"c":204.53,"h":205.97,"l":198.86,"n":26673,"o":199.33,"t":"2026-05-13T04:00:00Z","v":1272542,"vw":203.168015},{"c":191.37,"h":205,"l":189.49,"n":48230,"o":200.25,"t":"2026-05-14T04:00:00Z","v":2813653,"vw":194.739822},{"c":192.95,"h":194.91,"l":190.655,"n":26877,"o":191.83,"t":"2026-05-15T04:00:00Z","v":1252756,"vw":192.86197},{"c":191.91,"h":193.37,"l":189.19,"n":25244,"o":191.25,"t":"2026-05-18T04:00:00Z","v":1052341,"vw":191.78527},{"c":190.56,"h":193.03,"l":188.64,"n":22389,"o":191.72,"t":"2026-05-19T04:00:00Z","v":1054639,"vw":190.857566},{"c":187.8,"h":193.38,"l":186.37,"n":22115,"o":191.41,"t":"2026-05-20T04:00:00Z","v":920352,"vw":188.500113},{"c":189.47,"h":190.27,"l":185.85,"n":24547,"o":187.4,"t":"2026-05-21T04:00:00Z","v":1475717,"vw":187.416678},{"c":193.76,"h":194.75,"l":190.005,"n":20396,"o":190.53,"t":"2026-05-22T04:00:00Z","v":893346,"vw":193.393831},{"c":193.08,"h":195.5,"l":192.27,"n":19744,"o":194.3,"t":"2026-05-26T04:00:00Z","v":930687,"vw":193.427986},{"c":196.97,"h":199.8,"l":194.11,"n":26007,"o":194.11,"t":"2026-05-27T04:00:00Z","v":893481,"vw":197.721655},{"c":196.39,"h":198,"l":194.5,"n":19174,"o":196.97,"t":"2026-05-28T04:00:00Z","v":556758,"vw":196.396006},{"c":196,"h":198.46,"l":195.11,"n":21157,"o":195.55,"t":"2026-05-29T04:00:00Z","v":1905892,"vw":196.249503},{"c":192.23,"h":195.28,"l":191.67,"n":23506,"o":194.5,"t":"2026-06-01T04:00:00Z","v":841977,"vw":192.687138},{"c":188.83,"h":190.58,"l":184.9,"n":21739,"o":190.09,"t":"2026-06-02T04:00:00Z","v":1098583,"vw":188.235019},{"c":195.96,"h":196.505,"l":187.48,"n":22187,"o":187.69,"t":"2026-06-03T04:00:00Z","v":892188,"vw":194.901937},{"c":196.45,"h":199.9,"l":196.345,"n":21129,"o":198,"t":"2026-06-04T04:00:00Z","v":719524,"vw":197.412366},{"c":195.34,"h":200.6575,"l":195.14,"n":20306,"o":196.45,"t":"2026-06-05T04:00:00Z","v":880913,"vw":196.347894},{"c":192.62,"h":198.695,"l":192.18,"n":22360,"o":197.25,"t":"2026-06-08T04:00:00Z","v":1162816,"vw":194.004973},{"c":199.1,"h":199.6325,"l":193.45,"n":20831,"o":195.51,"t":"2026-06-09T04:00:00Z","v":934459,"vw":197.983876},{"c":194.24,"h":201.9405,"l":194.1,"n":21305,"o":200.21,"t":"2026-06-10T04:00:00Z","v":1071677,"vw":195.719098},{"c":199.96,"h":201.175,"l":194.24,"n":21213,"o":195.49,"t":"2026-06-11T04:00:00Z","v":915202,"vw":199.275607},{"c":200.05,"h":203.45,"l":199.06,"n":19933,"o":200.57,"t":"2026-06-12T04:00:00Z","v":837705,"vw":200.537144},{"c":198.64,"h":199.3718,"l":195.89,"n":19167,"o":198.37,"t":"2026-06-15T04:00:00Z","v":884922,"vw":198.449477},{"c":195.61,"h":200.26,"l":194.04,"n":19009,"o":199.69,"t":"2026-06-16T04:00:00Z","v":1111086,"vw":195.857104},{"c":198.67,"h":201.75,"l":194.035,"n":22489,"o":195.14,"t":"2026-06-17T04:00:00Z","v":1009465,"vw":199.218164},{"c":196.58,"h":200.99,"l":193.195,"n":17607,"o":200.22,"t":"2026-06-18T04:00:00Z","v":1730280,"vw":196.881264},{"c":199.71,"h":200.975,"l":194.74,"n":24323,"o":199.48,"t":"2026-06-22T04:00:00Z","v":1676121,"vw":199.156269},{"c":197.19,"h":201.22,"l":197.01,"n":20477,"o":198.88,"t":"2026-06-23T04:00:00Z","v":1053879,"vw":198.283343},{"c":199.59,"h":202.0575,"l":198.66,"n":24342,"o":199.34,"t":"2026-06-24T04:00:00Z","v":1349605,"vw":200.173069},{"c":201.96,"h":206.67,"l":200.2,"n":23619,"o":201.63,"t":"2026-06-25T04:00:00Z","v":1329400,"vw":202.8823},{"c":216.03,"h":218.06,"l":202.29,"n":36603,"o":202.525,"t":"2026-06-26T04:00:00Z","v":2375186,"vw":214.876814},{"c":216.63,"h":219.72,"l":214.08,"n":27821,"o":215.74,"t":"2026-06-29T04:00:00Z","v":1280961,"vw":216.483316},{"c":216.06,"h":218,"l":212.5801,"n":21260,"o":218,"t":"2026-06-30T04:00:00Z","v":1091791,"vw":216.087788},{"c":209.74,"h":215.81,"l":209.67,"n":21605,"o":215.25,"t":"2026-07-01T04:00:00Z","v":1139159,"vw":210.776118},{"c":216.12,"h":219.015,"l":210.7464,"n":25286,"o":212.735,"t":"2026-07-02T04:00:00Z","v":1155836,"vw":215.952988},{"c":208.46,"h":215.95,"l":208.27,"n":26738,"o":215.95,"t":"2026-07-06T04:00:00Z","v":1219757,"vw":210.414726},{"c":205.7,"h":212,"l":205.65,"n":28212,"o":211.86,"t":"2026-07-07T04:00:00Z","v":1157357,"vw":207.320143},{"c":200.36,"h":206.75,"l":198.93,"n":30452,"o":204.86,"t":"2026-07-08T04:00:00Z","v":1948409,"vw":201.31099},{"c":198.91,"h":201.01,"l":196,"n":24881,"o":198.92,"t":"2026-07-09T04:00:00Z","v":1657790,"vw":199.125834},{"c":199.15,"h":199.98,"l":194.3694,"n":22639,"o":197.63,"t":"2026-07-10T04:00:00Z","v":1133526,"vw":198.675453},{"c":209.03,"h":210.87,"l":197.74,"n":41985,"o":199.33,"t":"2026-07-13T04:00:00Z","v":2260941,"vw":206.855998},{"c":191.95,"h":202,"l":189.395,"n":63950,"o":200.335,"t":"2026-07-14T04:00:00Z","v":3903123,"vw":193.113154},{"c":197.24,"h":198.58,"l":186.025,"n":33697,"o":191.21,"t":"2026-07-15T04:00:00Z","v":2067924,"vw":195.284278},{"c":208.92,"h":209.64,"l":194.6725,"n":34699,"o":198.26,"t":"2026-07-16T04:00:00Z","v":1873392,"vw":205.987878},{"c":205.99,"h":215.79,"l":203.4,"n":25914,"o":208.6,"t":"2026-07-17T04:00:00Z","v":1151858,"vw":207.431628},{"c":199.95,"h":205.65,"l":199.62,"n":21201,"o":204.08,"t":"2026-07-20T04:00:00Z","v":963966,"vw":201.330943},{"c":203.16,"h":203.6999,"l":198.59,"n":15896,"o":199.47,"t":"2026-07-21T04:00:00Z","v":653243,"vw":202.54745},{"c":197.74,"h":204.305,"l":197.4,"n":21988,"o":203.7,"t":"2026-07-22T04:00:00Z","v":841782,"vw":199.21222},{"c":200.62,"h":203.6,"l":196.915,"n":23120,"o":197.04,"t":"2026-07-23T04:00:00Z","v":1032542,"vw":200.803742},{"c":202.19,"h":203.3,"l":200.035,"n":17866,"o":202.24,"t":"2026-07-24T04:00:00Z","v":596746,"vw":202.234976},{"c":200.14,"h":204.47,"l":199.83,"n":20372,"o":202.75,"t":"2026-07-27T04:00:00Z","v":763058,"vw":201.160312},{"c":205.61,"h":207.72,"l":199.4,"n":31094,"o":201.01,"t":"2026-07-28T04:00:00Z","v":1833090,"vw":204.905952},{"c":209.23,"h":218.59,"l":206.265,"n":45785,"o":210.5,"t":"2026-07-29T04:00:00Z","v":2400679,"vw":211.449615},{"c":207.93,"h":210.185,"l":203.09,"n":25372,"o":204.38,"t":"2026-07-30T04:00:00Z","v":893401,"vw":206.722282},{"c":202.95,"h":208.05,"l":202.5703,"n":27486,"o":207.51,"t":"2026-07-31T04:00:00Z","v":1062703,"vw":204.040342},{"c":201.82,"h":203.85,"l":199.58,"n":24098,"o":203.34,"t":"2026-08-03T04:00:00Z","v":942027,"vw":201.680467},{"c":208.45,"h":209.74,"l":199.9301,"n":30876,"o":200.96,"t":"2026-08-04T04:00:00Z","v":1206311,"vw":206.557713},{"c":206.63,"h":212.18,"l":205.8,"n":21760,"o":210.6,"t":"2026-08-05T04:00:00Z","v":874252,"vw":207.751641},{"c":206.28,"h":209.03,"l":202.03,"n":19267,"o":208.75,"t":"2026-08-06T04:00:00Z","v":893249,"vw":205.354799},{"c":207.94,"h":208.31,"l":204.16,"n":20701,"o":207.38,"t":"2026-08-07T04:00:00Z","v":841073,"vw":206.980566},{"c":207.13,"h":210.02,"l":206.29,"n":21891,"o":206.7,"t":"2026-08-10T04:00:00Z","v":707449,"vw":207.407136},{"c":203.89,"h":207.57,"l":203.53,"n":23678,"o":206.63,"t":"2026-08-11T04:00:00Z","v":937339,"vw":204.732365},{"c":208.87,"h":209.22,"l":201,"n":22049,"o":203.52,"t":"2026-08-12T04:00:00Z","v":789897,"vw":207.335042},{"c":210.65,"h":215.605,"l":208.79,"n":21558,"o":212.98,"t":"2026-08-13T04:00:00Z","v":860493,"vw":210.843977},{"c":209.83,"h":210.79,"l":208.22,"n":16439,"o":210.01,"t":"2026-08-14T04:00:00Z","v":555236,"vw":209.753839},{"c":209.15,"h":210.49,"l":207.62,"n":17849,"o":208.36,"t":"2026-08-17T04:00:00Z","v":617892,"vw":209.303157},{"c":212.55,"h":214.065,"l":210.01,"n":18531,"o":211,"t":"2026-08-18T04:00:00Z","v":694442,"vw":212.781594},{"c":221.56,"h":222.15,"l":215.075,"n":22185,"o":215.33,"t":"2026-08-19T04:00:00Z","v":887466,"vw":220.585269},{"c":214.4,"h":221.29,"l":214.16,"n":20802,"o":217.98,"t":"2026-08-20T04:00:00Z","v":606744,"vw":216.994776},{"c":216.78,"h":219.12,"l":215,"n":18740,"o":217.76,"t":"2026-08-21T04:00:00Z","v":722776,"vw":217.236959},{"c":218.12,"h":218.5,"l":213.96,"n":18794,"o":216.4,"t":"2026-08-24T04:00:00Z","v":650867,"vw":216.859236},{"c":220.77,"h":222.85,"l":218,"n":15800,"o":218.93,"t":"2026-08-25T04:00:00Z","v":495885,"vw":220.870809},{"c":221.07,"h":222,"l":218.6907,"n":18340,"o":219.34,"t":"2026-08-26T04:00:00Z","v":647727,"vw":220.758538},{"c":221.5,"h":222.11,"l":217.53,"n":17320,"o":219.39,"t":"2026-08-27T04:00:00Z","v":497911,"vw":221.003369},{"c":218.5,"h":222,"l":216.78,"n":15067,"o":221.17,"t":"2026-08-28T04:00:00Z","v":517862,"vw":218.250627},{"c":216.65,"h":218.89,"l":213.58,"n":15906,"o":216.47,"t":"2026-08-31T04:00:00Z","v":831436,"vw":217.020098},{"c":216.04,"h":219.3,"l":213.6,"n":21118,"o":218.11,"t":"2026-09-01T04:00:00Z","v":785579,"vw":215.9127},{"c":222.67,"h":225.59,"l":216.97,"n":25150,"o":218.2,"t":"2026-09-02T04:00:00Z","v":1268559,"vw":222.289007},{"c":224.51,"h":225.8,"l":221.23,"n":19201,"o":225.44,"t":"2026-09-03T04:00:00Z","v":551195,"vw":224.288459},{"c":220.83,"h":223.82,"l":219.82,"n":13980,"o":221.15,"t":"2026-09-04T04:00:00Z","v":465457,"vw":220.887533},{"c":212.5,"h":217.2803,"l":210.54,"n":17951,"o":215.45,"t":"2026-09-08T04:00:00Z","v":618302,"vw":213.388971},{"c":210.73,"h":213.48,"l":209,"n":18998,"o":210.5,"t":"2026-09-09T04:00:00Z","v":694996,"vw":211.193335},{"c":215.43,"h":216.7,"l":208.9279,"n":24363,"o":209.92,"t":"2026-09-10T04:00:00Z","v":936988,"vw":215.162526},{"c":217.15,"h":219.76,"l":214.7125,"n":23428,"o":216.75,"t":"2026-09-11T04:00:00Z","v":1075417,"vw":217.508168},{"c":217.36,"h":222.245,"l":215.56,"n":18759,"o":221,"t":"2026-09-14T04:00:00Z","v":630287,"vw":217.569801},{"c":216.17,"h":216.71,"l":213.54,"n":20685,"o":216.71,"t":"2026-09-15T04:00:00Z","v":756389,"vw":215.756186},{"c":216.01,"h":218.29,"l":214.81,"n":16104,"o":216.41,"t":"2026-09-16T04:00:00Z","v":606734,"vw":216.186663},{"c":219.05,"h":219.41,"l":215.33,"n":18917,"o":217.68,"t":"2026-09-17T04:00:00Z","v":837041,"vw":218.298526},{"c":215.5,"h":220.17,"l":215.26,"n":22911,"o":219.05,"t":"2026-09-18T04:00:00Z","v":2636328,"vw":216.015337},{"c":219.07,"h":221.92,"l":214.59,"n":23526,"o":216.14,"t":"2026-09-21T04:00:00Z","v":928719,"vw":219.704283},{"c":225.36,"h":226.43,"l":219,"n":22922,"o":219.22,"t":"2026-09-22T04:00:00Z","v":1112810,"vw":224.88006},{"c":227.53,"h":229.19,"l":222.355,"n":28262,"o":226.94,"t":"2026-09-23T04:00:00Z","v":1494781,"vw":226.551893},{"c":226.36,"h":228.72,"l":224.305,"n":26860,"o":226.8,"t":"2026-09-24T04:00:00Z","v":1034593,"vw":226.662147},{"c":227.6,"h":228.92,"l":223.76,"n":22695,"o":228.27,"t":"2026-09-25T04:00:00Z","v":958341,"vw":227.032063},{"c":228.69,"h":230.49,"l":225.51,"n":26386,"o":225.87,"t":"2026-09-28T04:00:00Z","v":1332649,"vw":228.598289},{"c":227.07,"h":229.41,"l":224.45,"n":23369,"o":227.02,"t":"2026-09-29T04:00:00Z","v":1161574,"vw":226.821645},{"c":225.88,"h":229.36,"l":225.505,"n":26466,"o":227.23,"t":"2026-09-30T04:00:00Z","v":1553759,"vw":226.899418},{"c":222.82,"h":228.31,"l":222.5,"n":33595,"o":225.5,"t":"2026-10-01T04:00:00Z","v":1755974,"vw":224.666094},{"c":219.88,"h":224.08,"l":219.81,"n":21180,"o":222.98,"t":"2026-10-02T04:00:00Z","v":781000,"vw":220.681211},{"c":223.59,"h":223.85,"l":218.22,"n":20848,"o":219.9,"t":"2026-10-05T04:00:00Z","v":951849,"vw":221.950074},{"c":222.89,"h":225.97,"l":218,"n":26276,"o":224.53,"t":"2026-10-06T04:00:00Z","v":1008521,"vw":222.54368},{"c":222.15,"h":228,"l":221.4,"n":26119,"o":222.93,"t":"2026-10-07T04:00:00Z","v":1298558,"vw":224.151373},{"c":218.43,"h":223.085,"l":215.73,"n":24585,"o":220.15,"t":"2026-10-08T04:00:00Z","v":1339539,"vw":218.511836},{"c":225.71,"h":227.2,"l":219.225,"n":21960,"o":220.62,"t":"2026-10-09T04:00:00Z","v":815462,"vw":224.366994},{"c":229.41,"h":238.24,"l":229,"n":37087,"o":233.98,"t":"2026-10-12T04:00:00Z","v":1463022,"vw":232.264876},{"c":228.9,"h":231.035,"l":226.71,"n":28260,"o":230.34,"t":"2026-10-13T04:00:00Z","v":1049684,"vw":228.77587},{"c":232.83,"h":234.2,"l":228,"n":37938,"o":228.99,"t":"2026-10-14T04:00:00Z","v":1947893,"vw":232.443228},{"c":235.35,"h":240.99,"l":235.215,"n":30754,"o":236.46,"t":"2026-10-15T04:00:00Z","v":1459491,"vw":237.361853}],"volatilityBars":[{"c":222,"h":222,"l":221.74,"n":8,"o":221.74,"t":"2026-10-08T08:00:00Z","v":1029,"vw":221.847805},{"c":219.85,"h":221.23,"l":219.1464,"n":477,"o":220.15,"t":"2026-10-08T13:30:00Z","v":27573,"vw":220.421608},{"c":221.78,"h":223.085,"l":219.9,"n":975,"o":219.9,"t":"2026-10-08T13:45:00Z","v":53958,"vw":222.267914},{"c":219,"h":221,"l":219,"n":562,"o":221,"t":"2026-10-08T14:00:00Z","v":17966,"vw":220.120748},{"c":217.15,"h":219.0494,"l":217.01,"n":904,"o":218.825,"t":"2026-10-08T14:15:00Z","v":35775,"vw":217.91183},{"c":218.755,"h":219,"l":217.14,"n":632,"o":217.32,"t":"2026-10-08T14:30:00Z","v":13579,"vw":218.335001},{"c":218.78,"h":219.21,"l":218.42,"n":885,"o":218.75,"t":"2026-10-08T14:45:00Z","v":27083,"vw":218.795201},{"c":217.815,"h":218.95,"l":217.78,"n":703,"o":218.95,"t":"2026-10-08T15:00:00Z","v":19304,"vw":218.426928},{"c":217.67,"h":218.3399,"l":217.63,"n":782,"o":217.63,"t":"2026-10-08T15:15:00Z","v":28120,"vw":218.065229},{"c":216.845,"h":217.71,"l":216.355,"n":859,"o":217.71,"t":"2026-10-08T15:30:00Z","v":23958,"vw":216.877007},{"c":216.09,"h":216.845,"l":215.73,"n":941,"o":216.72,"t":"2026-10-08T15:45:00Z","v":27193,"vw":216.274856},{"c":217.16,"h":217.16,"l":215.99,"n":693,"o":216.05,"t":"2026-10-08T16:00:00Z","v":25593,"vw":216.556918},{"c":217.04,"h":217.67,"l":216.72,"n":469,"o":216.74,"t":"2026-10-08T16:15:00Z","v":12956,"vw":217.157514},{"c":216.735,"h":217.0337,"l":216.6,"n":307,"o":217.0337,"t":"2026-10-08T16:30:00Z","v":11665,"vw":216.777963},{"c":219.22,"h":219.22,"l":216.815,"n":440,"o":216.815,"t":"2026-10-08T16:45:00Z","v":13653,"vw":218.117775},{"c":218.54,"h":219.415,"l":218.54,"n":554,"o":219.29,"t":"2026-10-08T17:00:00Z","v":18792,"vw":219.174137},{"c":219.57,"h":220.02,"l":218.79,"n":780,"o":218.86,"t":"2026-10-08T17:15:00Z","v":33858,"vw":219.351314},{"c":219.6,"h":220.56,"l":219.585,"n":734,"o":220.09,"t":"2026-10-08T17:30:00Z","v":21063,"vw":220.126943},{"c":219.535,"h":219.87,"l":219.06,"n":1073,"o":219.58,"t":"2026-10-08T17:45:00Z","v":37490,"vw":219.505446},{"c":218.79,"h":219.42,"l":218.75,"n":766,"o":219.32,"t":"2026-10-08T18:00:00Z","v":32336,"vw":219.110737},{"c":218.205,"h":219.19,"l":218,"n":731,"o":218.79,"t":"2026-10-08T18:15:00Z","v":34896,"vw":218.729419},{"c":217.825,"h":218.3925,"l":217.26,"n":877,"o":218.12,"t":"2026-10-08T18:30:00Z","v":43146,"vw":217.792024},{"c":217.28,"h":217.905,"l":217,"n":782,"o":217.905,"t":"2026-10-08T18:45:00Z","v":28764,"vw":217.336915},{"c":217.505,"h":217.869,"l":216.93,"n":654,"o":217.285,"t":"2026-10-08T19:00:00Z","v":20014,"vw":217.358797},{"c":217.11,"h":217.69,"l":216.61,"n":858,"o":217.465,"t":"2026-10-08T19:15:00Z","v":30712,"vw":216.955052},{"c":217.975,"h":218.11,"l":217.17,"n":1248,"o":217.33,"t":"2026-10-08T19:30:00Z","v":45262,"vw":217.724449},{"c":218.43,"h":218.5,"l":217.41,"n":3609,"o":217.9,"t":"2026-10-08T19:45:00Z","v":112467,"vw":218.085951},{"c":218.43,"h":218.43,"l":218.43,"n":84,"o":218.43,"t":"2026-10-08T20:00:00Z","v":491549,"vw":218.43},{"c":220.1,"h":220.1,"l":220.1,"n":10,"o":220.1,"t":"2026-10-09T12:45:00Z","v":250,"vw":220.1},{"c":219.25,"h":222.55,"l":219.225,"n":1078,"o":220.62,"t":"2026-10-09T13:30:00Z","v":61369,"vw":220.674261},{"c":221.8,"h":222.2799,"l":220.03,"n":885,"o":220.05,"t":"2026-10-09T13:45:00Z","v":28411,"vw":221.387782},{"c":223.21,"h":223.6499,"l":222.1,"n":842,"o":222.35,"t":"2026-10-09T14:00:00Z","v":25023,"vw":223.010007},{"c":222.695,"h":223.845,"l":222.695,"n":837,"o":223.2,"t":"2026-10-09T14:15:00Z","v":29806,"vw":223.104447},{"c":221.16,"h":223.23,"l":221.16,"n":836,"o":223.045,"t":"2026-10-09T14:30:00Z","v":22709,"vw":222.489959},{"c":220.655,"h":221.66,"l":219.32,"n":642,"o":221.66,"t":"2026-10-09T14:45:00Z","v":56553,"vw":219.879587},{"c":220.84,"h":220.84,"l":220.39,"n":254,"o":220.445,"t":"2026-10-09T15:00:00Z","v":5131,"vw":220.638531},{"c":221.35,"h":221.3525,"l":220.95,"n":711,"o":221.15,"t":"2026-10-09T15:15:00Z","v":18043,"vw":221.094247},{"c":222.8,"h":222.8,"l":221.325,"n":641,"o":221.325,"t":"2026-10-09T15:30:00Z","v":20075,"vw":222.239992},{"c":223.705,"h":223.705,"l":222.78,"n":287,"o":222.78,"t":"2026-10-09T15:45:00Z","v":5178,"vw":223.296029},{"c":225.075,"h":225.075,"l":222.99,"n":703,"o":223.8,"t":"2026-10-09T16:00:00Z","v":26202,"vw":223.876132},{"c":225.43,"h":225.845,"l":225.245,"n":379,"o":225.245,"t":"2026-10-09T16:15:00Z","v":6569,"vw":225.521856},{"c":225.85,"h":226.2,"l":225.47,"n":378,"o":225.4925,"t":"2026-10-09T16:30:00Z","v":8449,"vw":225.849747},{"c":226.02,"h":226.1348,"l":225.52,"n":283,"o":225.88,"t":"2026-10-09T16:45:00Z","v":4881,"vw":225.825411},{"c":225.81,"h":226.3,"l":225.45,"n":501,"o":225.88,"t":"2026-10-09T17:00:00Z","v":29873,"vw":225.830272},{"c":226.3,"h":226.65,"l":225.635,"n":458,"o":225.635,"t":"2026-10-09T17:15:00Z","v":18471,"vw":225.952531},{"c":226.65,"h":227.2,"l":226.12,"n":604,"o":226.31,"t":"2026-10-09T17:30:00Z","v":26345,"vw":226.755566},{"c":226.3075,"h":226.46,"l":225.585,"n":621,"o":226.36,"t":"2026-10-09T17:45:00Z","v":18698,"vw":226.128645},{"c":226.3752,"h":226.65,"l":226,"n":406,"o":226.05,"t":"2026-10-09T18:00:00Z","v":7127,"vw":226.318429},{"c":226.055,"h":226.21,"l":225.69,"n":221,"o":226.21,"t":"2026-10-09T18:15:00Z","v":7136,"vw":225.992515},{"c":225.845,"h":226.385,"l":225.55,"n":461,"o":226.21,"t":"2026-10-09T18:30:00Z","v":9763,"vw":225.858964},{"c":225.6,"h":225.9299,"l":225.48,"n":480,"o":225.67,"t":"2026-10-09T18:45:00Z","v":12955,"vw":225.700775},{"c":225.225,"h":225.61,"l":225.12,"n":333,"o":225.6,"t":"2026-10-09T19:00:00Z","v":10000,"vw":225.407767},{"c":225.315,"h":225.53,"l":225.11,"n":513,"o":225.35,"t":"2026-10-09T19:15:00Z","v":11973,"vw":225.368497},{"c":225.59,"h":225.75,"l":225.27,"n":1098,"o":225.34,"t":"2026-10-09T19:30:00Z","v":27400,"vw":225.542551},{"c":225.82,"h":225.875,"l":225.05,"n":3903,"o":225.58,"t":"2026-10-09T19:45:00Z","v":125990,"vw":225.611571},{"c":225.71,"h":225.71,"l":225.71,"n":59,"o":225.71,"t":"2026-10-09T20:00:00Z","v":150564,"vw":225.71},{"c":229.58,"h":229.58,"l":229.11,"n":33,"o":229.11,"t":"2026-10-12T08:00:00Z","v":880,"vw":229.464357},{"c":230.5,"h":230.5,"l":230.5,"n":1,"o":230.5,"t":"2026-10-12T08:15:00Z","v":214,"vw":230.5},{"c":231.83,"h":231.83,"l":231.83,"n":30,"o":231.83,"t":"2026-10-12T11:00:00Z","v":2327,"vw":231.83},{"c":234,"h":234,"l":233.04,"n":12,"o":233.04,"t":"2026-10-12T11:15:00Z","v":624,"vw":233.512209},{"c":234.888,"h":234.97,"l":234.5,"n":61,"o":234.8542,"t":"2026-10-12T11:30:00Z","v":2462,"vw":234.769715},{"c":233.4271,"h":233.48,"l":233.25,"n":79,"o":233.47,"t":"2026-10-12T11:45:00Z","v":3320,"vw":233.39285},{"c":233.9,"h":234,"l":233.48,"n":35,"o":233.48,"t":"2026-10-12T12:00:00Z","v":2844,"vw":233.761698},{"c":233.9752,"h":233.9752,"l":233.5,"n":4,"o":233.5,"t":"2026-10-12T12:15:00Z","v":207,"vw":233.7376},{"c":233.05,"h":234.24,"l":233.05,"n":206,"o":233.9726,"t":"2026-10-12T12:30:00Z","v":3830,"vw":234.066727},{"c":232.15,"h":232.3,"l":232,"n":26,"o":232.3,"t":"2026-10-12T13:15:00Z","v":756,"vw":232.114371},{"c":231.18,"h":238.24,"l":229.0476,"n":3068,"o":233.98,"t":"2026-10-12T13:30:00Z","v":166423,"vw":233.454359},{"c":231.46,"h":233.53,"l":231.06,"n":1361,"o":231.5,"t":"2026-10-12T13:45:00Z","v":35769,"vw":232.366986},{"c":232.82,"h":233.1,"l":231.5701,"n":1242,"o":231.89,"t":"2026-10-12T14:00:00Z","v":31352,"vw":232.229525},{"c":232.685,"h":233.82,"l":232.32,"n":1314,"o":232.98,"t":"2026-10-12T14:15:00Z","v":39790,"vw":233.056833},{"c":233.42,"h":234.33,"l":232.38,"n":1399,"o":233.0595,"t":"2026-10-12T14:30:00Z","v":39851,"vw":233.467256},{"c":233.39,"h":234.09,"l":233.16,"n":835,"o":233.495,"t":"2026-10-12T14:45:00Z","v":14678,"vw":233.488542},{"c":234.49,"h":234.71,"l":233.09,"n":1181,"o":233.185,"t":"2026-10-12T15:00:00Z","v":32094,"vw":233.985408},{"c":234.635,"h":234.7699,"l":234.06,"n":1537,"o":234.475,"t":"2026-10-12T15:15:00Z","v":59988,"vw":234.338299},{"c":234.5575,"h":234.7705,"l":234.28,"n":919,"o":234.615,"t":"2026-10-12T15:30:00Z","v":26192,"vw":234.525924},{"c":234.345,"h":235.43,"l":234.01,"n":1572,"o":234.59,"t":"2026-10-12T15:45:00Z","v":79971,"vw":234.710525},{"c":234.03,"h":234.61,"l":233.93,"n":918,"o":234.25,"t":"2026-10-12T16:00:00Z","v":27722,"vw":234.295481},{"c":234.23,"h":234.495,"l":233.8001,"n":836,"o":234.21,"t":"2026-10-12T16:15:00Z","v":18928,"vw":234.148655},{"c":234.255,"h":234.91,"l":234.115,"n":995,"o":234.195,"t":"2026-10-12T16:30:00Z","v":33181,"vw":234.359799},{"c":235.03,"h":235.06,"l":233.9,"n":963,"o":234.46,"t":"2026-10-12T16:45:00Z","v":26178,"vw":234.513738},{"c":234.615,"h":235.32,"l":234.25,"n":925,"o":235.04,"t":"2026-10-12T17:00:00Z","v":37615,"vw":234.729825},{"c":235.305,"h":235.46,"l":234.405,"n":995,"o":234.8,"t":"2026-10-12T17:15:00Z","v":30567,"vw":234.93913},{"c":234.9775,"h":235.75,"l":234.88,"n":983,"o":235.445,"t":"2026-10-12T17:30:00Z","v":32392,"vw":235.356558},{"c":234.27,"h":235.38,"l":234.13,"n":854,"o":235.29,"t":"2026-10-12T17:45:00Z","v":27061,"vw":234.575281},{"c":233.8148,"h":234.465,"l":233.61,"n":856,"o":234.215,"t":"2026-10-12T18:00:00Z","v":27702,"vw":234.095699},{"c":232.615,"h":234.24,"l":232.615,"n":932,"o":233.824,"t":"2026-10-12T18:15:00Z","v":31941,"vw":233.686718},{"c":232.28,"h":232.8841,"l":231.79,"n":1072,"o":232.66,"t":"2026-10-12T18:30:00Z","v":34097,"vw":232.251436},{"c":232.47,"h":232.47,"l":231.17,"n":1090,"o":232.27,"t":"2026-10-12T18:45:00Z","v":45680,"vw":231.812358},{"c":231.09,"h":232.4,"l":230.9,"n":1066,"o":232.4,"t":"2026-10-12T19:00:00Z","v":51750,"vw":231.299595},{"c":231.12,"h":231.502,"l":230.52,"n":1110,"o":230.82,"t":"2026-10-12T19:15:00Z","v":33522,"vw":230.898742},{"c":230.63,"h":231.67,"l":230.615,"n":1812,"o":231.015,"t":"2026-10-12T19:30:00Z","v":62006,"vw":231.028127},{"c":229.42,"h":230.94,"l":229,"n":5170,"o":230.81,"t":"2026-10-12T19:45:00Z","v":226490,"vw":229.760707},{"c":232.65,"h":232.65,"l":229.41,"n":88,"o":229.59,"t":"2026-10-12T20:00:00Z","v":154755,"vw":229.412565},{"c":228.5,"h":228.5,"l":228.5,"n":17,"o":228.5,"t":"2026-10-12T20:15:00Z","v":150,"vw":228.5},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-12T20:45:00Z","v":200,"vw":230},{"c":231.02,"h":232.23,"l":231.02,"n":19,"o":232.23,"t":"2026-10-13T11:00:00Z","v":1381,"vw":231.956954},{"c":232.3283,"h":232.3283,"l":232.3283,"n":2,"o":232.3283,"t":"2026-10-13T12:00:00Z","v":501,"vw":232.3283},{"c":232.1097,"h":232.1097,"l":232.1097,"n":1,"o":232.1097,"t":"2026-10-13T13:00:00Z","v":100,"vw":232.1097},{"c":230.24,"h":231.035,"l":228.52,"n":1194,"o":230.34,"t":"2026-10-13T13:30:00Z","v":61350,"vw":230.145728},{"c":228.6,"h":230.36,"l":228.24,"n":954,"o":230.35,"t":"2026-10-13T13:45:00Z","v":34092,"vw":229.121724},{"c":228.05,"h":229.25,"l":227.5,"n":1182,"o":228.77,"t":"2026-10-13T14:00:00Z","v":40160,"vw":228.320677},{"c":228.56,"h":228.945,"l":228.05,"n":868,"o":228.05,"t":"2026-10-13T14:15:00Z","v":31830,"vw":228.657181},{"c":228.63,"h":229.09,"l":228.09,"n":744,"o":228.555,"t":"2026-10-13T14:30:00Z","v":16078,"vw":228.458602},{"c":228.13,"h":228.78,"l":228.08,"n":683,"o":228.355,"t":"2026-10-13T14:45:00Z","v":22879,"vw":228.427649},{"c":228.45,"h":228.925,"l":228.01,"n":835,"o":228.25,"t":"2026-10-13T15:00:00Z","v":25787,"vw":228.523614},{"c":228.88,"h":229.81,"l":228.45,"n":1140,"o":228.5,"t":"2026-10-13T15:15:00Z","v":31241,"vw":229.055364},{"c":228.95,"h":229.048,"l":228.32,"n":825,"o":228.72,"t":"2026-10-13T15:30:00Z","v":14664,"vw":228.658567},{"c":228.53,"h":229.105,"l":228.43,"n":670,"o":229.09,"t":"2026-10-13T15:45:00Z","v":14114,"vw":228.763542},{"c":228.57,"h":228.77,"l":228.4,"n":1123,"o":228.64,"t":"2026-10-13T16:00:00Z","v":22054,"vw":228.569868},{"c":228.9,"h":229.21,"l":228.4,"n":910,"o":228.7,"t":"2026-10-13T16:15:00Z","v":20813,"vw":228.859819},{"c":229.255,"h":229.255,"l":228.3332,"n":1176,"o":228.905,"t":"2026-10-13T16:30:00Z","v":31131,"vw":228.742963},{"c":228.36,"h":229.22,"l":228.31,"n":679,"o":229.15,"t":"2026-10-13T16:45:00Z","v":14526,"vw":228.839439},{"c":228.4,"h":228.67,"l":227.95,"n":1319,"o":228.59,"t":"2026-10-13T17:00:00Z","v":39769,"vw":228.346802},{"c":227.45,"h":228.485,"l":227.45,"n":785,"o":228.38,"t":"2026-10-13T17:15:00Z","v":20098,"vw":228.062206},{"c":226.87,"h":227.61,"l":226.87,"n":686,"o":227.29,"t":"2026-10-13T17:30:00Z","v":15780,"vw":227.264806},{"c":227.6883,"h":227.725,"l":226.71,"n":760,"o":226.92,"t":"2026-10-13T17:45:00Z","v":20478,"vw":227.264058},{"c":227.335,"h":227.87,"l":226.965,"n":640,"o":227.59,"t":"2026-10-13T18:00:00Z","v":16860,"vw":227.450601},{"c":228.53,"h":228.53,"l":227.24,"n":812,"o":227.29,"t":"2026-10-13T18:15:00Z","v":25245,"vw":227.899361},{"c":228.545,"h":228.62,"l":228.04,"n":798,"o":228.44,"t":"2026-10-13T18:30:00Z","v":26164,"vw":228.396426},{"c":227.85,"h":228.31,"l":227.515,"n":618,"o":228.31,"t":"2026-10-13T18:45:00Z","v":16861,"vw":227.852762},{"c":228.42,"h":228.5097,"l":227.71,"n":693,"o":228.0299,"t":"2026-10-13T19:00:00Z","v":17014,"vw":228.04764},{"c":227.99,"h":228.465,"l":227.505,"n":873,"o":228.39,"t":"2026-10-13T19:15:00Z","v":26617,"vw":228.016657},{"c":229.18,"h":229.49,"l":227.66,"n":1642,"o":227.96,"t":"2026-10-13T19:30:00Z","v":65184,"vw":228.630839},{"c":229.01,"h":230.01,"l":228.7575,"n":3953,"o":229.13,"t":"2026-10-13T19:45:00Z","v":153768,"vw":229.235048},{"c":228.9,"h":228.9,"l":228.9,"n":75,"o":228.9,"t":"2026-10-13T20:00:00Z","v":207168,"vw":228.9},{"c":229.49,"h":229.49,"l":229.49,"n":3,"o":229.49,"t":"2026-10-14T08:00:00Z","v":220,"vw":229.49},{"c":229.38,"h":229.38,"l":229.38,"n":3,"o":229.38,"t":"2026-10-14T12:30:00Z","v":139,"vw":229.38},{"c":229.25,"h":229.25,"l":229.25,"n":6,"o":229.25,"t":"2026-10-14T13:15:00Z","v":294,"vw":229.25},{"c":230.99,"h":232.3,"l":228,"n":873,"o":229.25,"t":"2026-10-14T13:30:00Z","v":30816,"vw":230.006201},{"c":232.86,"h":232.98,"l":231.265,"n":1182,"o":231.34,"t":"2026-10-14T13:45:00Z","v":29697,"vw":232.509309},{"c":233.63,"h":233.69,"l":232.0801,"n":1635,"o":232.375,"t":"2026-10-14T14:00:00Z","v":62176,"vw":232.755425},{"c":232.41,"h":233.9,"l":232.245,"n":946,"o":233.64,"t":"2026-10-14T14:15:00Z","v":28225,"vw":233.055424},{"c":232.23,"h":232.5651,"l":231.63,"n":1018,"o":232.5651,"t":"2026-10-14T14:30:00Z","v":28459,"vw":232.077871},{"c":230.43,"h":232.18,"l":230.16,"n":1086,"o":232.18,"t":"2026-10-14T14:45:00Z","v":37710,"vw":231.04763},{"c":230.83,"h":231.32,"l":230.03,"n":828,"o":230.15,"t":"2026-10-14T15:00:00Z","v":18837,"vw":230.684156},{"c":229.93,"h":231.32,"l":229.645,"n":1454,"o":230.9,"t":"2026-10-14T15:15:00Z","v":36698,"vw":230.446704},{"c":228.9325,"h":230.175,"l":228.8,"n":1401,"o":229.94,"t":"2026-10-14T15:30:00Z","v":30614,"vw":229.579514},{"c":228.91,"h":229.35,"l":228.61,"n":1321,"o":228.92,"t":"2026-10-14T15:45:00Z","v":30857,"vw":228.942659},{"c":228.67,"h":228.91,"l":228.14,"n":1207,"o":228.66,"t":"2026-10-14T16:00:00Z","v":25472,"vw":228.583749},{"c":229.47,"h":229.51,"l":228.55,"n":839,"o":228.67,"t":"2026-10-14T16:15:00Z","v":21163,"vw":229.210316},{"c":229.47,"h":230.0099,"l":229.275,"n":685,"o":229.69,"t":"2026-10-14T16:30:00Z","v":13190,"vw":229.66917},{"c":229.935,"h":230.185,"l":229.62,"n":673,"o":229.62,"t":"2026-10-14T16:45:00Z","v":14060,"vw":229.959801},{"c":231,"h":231,"l":229.82,"n":1034,"o":229.82,"t":"2026-10-14T17:00:00Z","v":24482,"vw":230.284459},{"c":231.3472,"h":231.65,"l":230.57,"n":973,"o":231,"t":"2026-10-14T17:15:00Z","v":27943,"vw":231.171081},{"c":232.2025,"h":232.39,"l":230.91,"n":1003,"o":231.1625,"t":"2026-10-14T17:30:00Z","v":56886,"vw":231.76822},{"c":232.13,"h":232.4,"l":231.415,"n":739,"o":232.255,"t":"2026-10-14T17:45:00Z","v":20596,"vw":232.02933},{"c":231.965,"h":232.32,"l":231.65,"n":713,"o":232.065,"t":"2026-10-14T18:00:00Z","v":20423,"vw":231.941938},{"c":232.14,"h":232.435,"l":231.9825,"n":802,"o":231.9825,"t":"2026-10-14T18:15:00Z","v":25967,"vw":232.237047},{"c":231.71,"h":232.34,"l":231.465,"n":1051,"o":232.1,"t":"2026-10-14T18:30:00Z","v":42501,"vw":231.949754},{"c":232,"h":232.22,"l":231.57,"n":917,"o":231.57,"t":"2026-10-14T18:45:00Z","v":30347,"vw":231.890705},{"c":232.4625,"h":232.61,"l":231.61,"n":1200,"o":231.86,"t":"2026-10-14T19:00:00Z","v":43454,"vw":232.060755},{"c":232.46,"h":232.98,"l":232.26,"n":1939,"o":232.575,"t":"2026-10-14T19:15:00Z","v":93030,"vw":232.676328},{"c":232.97,"h":233.69,"l":232.27,"n":3219,"o":232.505,"t":"2026-10-14T19:30:00Z","v":181164,"vw":233.029986},{"c":232.84,"h":234.2,"l":231.37,"n":7267,"o":233.01,"t":"2026-10-14T19:45:00Z","v":454207,"vw":233.024249},{"c":232.83,"h":232.83,"l":232.83,"n":74,"o":232.83,"t":"2026-10-14T20:00:00Z","v":402490,"vw":232.83},{"c":235.9403,"h":236.01,"l":235.9403,"n":3,"o":236.01,"t":"2026-10-15T11:15:00Z","v":205,"vw":235.97515},{"c":236.15,"h":236.7396,"l":236.15,"n":4,"o":236.7396,"t":"2026-10-15T12:00:00Z","v":407,"vw":236.5922},{"c":235.77,"h":235.77,"l":235.77,"n":1,"o":235.77,"t":"2026-10-15T12:45:00Z","v":300,"vw":235.77},{"c":235.62,"h":235.62,"l":234.97,"n":13,"o":234.97,"t":"2026-10-15T13:15:00Z","v":571,"vw":235.23},{"c":237.97,"h":239.88,"l":236.1,"n":2690,"o":236.46,"t":"2026-10-15T13:30:00Z","v":121088,"vw":237.925687},{"c":240.27,"h":240.89,"l":237.91,"n":2212,"o":238.1,"t":"2026-10-15T13:45:00Z","v":95148,"vw":239.559035},{"c":239.23,"h":240.99,"l":239.23,"n":2608,"o":240.84,"t":"2026-10-15T14:00:00Z","v":141237,"vw":240.29801},{"c":236.3,"h":239.235,"l":236.26,"n":1445,"o":239,"t":"2026-10-15T14:15:00Z","v":72238,"vw":237.619138},{"c":236.79,"h":237.35,"l":235.3376,"n":1325,"o":236.3,"t":"2026-10-15T14:30:00Z","v":57751,"vw":236.185118},{"c":236.64,"h":237.41,"l":236.28,"n":903,"o":236.77,"t":"2026-10-15T14:45:00Z","v":35716,"vw":236.766803},{"c":238.005,"h":238.36,"l":235.91,"n":919,"o":236.12,"t":"2026-10-15T15:00:00Z","v":42415,"vw":237.074558},{"c":238.15,"h":238.86,"l":237.35,"n":1722,"o":237.98,"t":"2026-10-15T15:15:00Z","v":78613,"vw":238.072386},{"c":238.75,"h":239.06,"l":238.41,"n":1033,"o":238.52,"t":"2026-10-15T15:30:00Z","v":33104,"vw":238.785642},{"c":238.64,"h":239.175,"l":238.575,"n":912,"o":238.67,"t":"2026-10-15T15:45:00Z","v":25706,"vw":238.80774},{"c":238.88,"h":239.405,"l":238.69,"n":980,"o":238.86,"t":"2026-10-15T16:00:00Z","v":37356,"vw":239.003915},{"c":238.94,"h":239.515,"l":238.695,"n":807,"o":238.93,"t":"2026-10-15T16:15:00Z","v":35781,"vw":239.184323},{"c":239.24,"h":239.39,"l":238.62,"n":474,"o":238.89,"t":"2026-10-15T16:30:00Z","v":13195,"vw":238.968122},{"c":238.51,"h":239.24,"l":238.45,"n":592,"o":239.24,"t":"2026-10-15T16:45:00Z","v":15776,"vw":238.894832},{"c":237.885,"h":237.885,"l":237.83,"n":64,"o":237.83,"t":"2026-10-15T18:00:00Z","v":1088,"vw":237.856},{"c":236.45,"h":237.95,"l":236.45,"n":554,"o":237.95,"t":"2026-10-15T18:15:00Z","v":13127,"vw":237.235182},{"c":236.8,"h":236.97,"l":236.495,"n":618,"o":236.63,"t":"2026-10-15T18:30:00Z","v":22966,"vw":236.702956},{"c":236.925,"h":237.12,"l":236.7931,"n":486,"o":236.805,"t":"2026-10-15T18:45:00Z","v":11578,"vw":236.956373},{"c":237.7,"h":237.73,"l":236.87,"n":816,"o":236.98,"t":"2026-10-15T19:00:00Z","v":19659,"vw":237.359282},{"c":237.96,"h":238.53,"l":237.65,"n":962,"o":237.685,"t":"2026-10-15T19:15:00Z","v":26875,"vw":237.96827},{"c":237.73,"h":238.355,"l":237.39,"n":1695,"o":237.91,"t":"2026-10-15T19:30:00Z","v":52336,"vw":237.917607},{"c":235.36,"h":237.75,"l":235.215,"n":5850,"o":237.75,"t":"2026-10-15T19:45:00Z","v":236829,"vw":235.78344},{"c":235.35,"h":235.35,"l":235.35,"n":97,"o":235.35,"t":"2026-10-15T20:00:00Z","v":258241,"vw":235.35}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9281624991413749,"strike":266.92393745277565,"iv":1.7517388935256286,"gamma":0.010349833985210641,"theta":-1.832456015134023,"vega":0.02153051343802493,"rho":0.0006149081967840653,"breakevenPct":13.81011257782749},{"delta":0.15,"premium":0.6446564885496183,"strike":244.50381679389312,"iv":0.6852824427480916,"gamma":0.02760687022900763,"theta":-0.9814832061068702,"vega":0.028630534351145036,"rho":0.0009394208040616711,"breakevenPct":4.163362346480878},{"delta":0.2,"premium":0.8826057605760578,"strike":242.3199819981998,"iv":0.6459243924392439,"gamma":0.03494644464446445,"theta":-1.1151222322232224,"vega":0.03427686768676867,"rho":0.0012527664733221516,"breakevenPct":3.336557365105533},{"delta":0.25,"premium":1.2426417641764176,"strike":241.1948694869487,"iv":0.6704518451845185,"gamma":0.03773672367236724,"theta":-1.3046361836183618,"vega":0.038507290729072906,"rho":0.001564138029635857,"breakevenPct":3.01147705592739},{"delta":0.3,"premium":1.6026777677767776,"strike":240.06975697569757,"iv":0.694979297929793,"gamma":0.04052700270027003,"theta":-1.4941501350135014,"vega":0.04273771377137713,"rho":0.0018755095859495623,"breakevenPct":2.686396746749247},{"delta":0.35,"premium":1.853162162162162,"strike":238.73243243243243,"iv":0.6534534054054054,"gamma":0.04597308108108108,"theta":-1.4830330810810812,"vega":0.045281621621621616,"rho":0.0021896036352737395,"breakevenPct":2.2245993603546186},{"delta":0.4,"premium":2.1041887793783167,"strike":237.41660348749053,"iv":0.6099354056103109,"gamma":0.05131349507202426,"theta":-1.4584382107657317,"vega":0.047550037907505685,"rho":0.0025037089069210663,"breakevenPct":1.772165824036046},{"delta":0.45,"premium":2.435879454131918,"strike":236.46891584533736,"iv":0.591019560272934,"gamma":0.05373957543593632,"theta":-1.4315996967399545,"vega":0.04811865049279757,"rho":0.002816065530076535,"breakevenPct":1.510429275321559},{"delta":0.5,"premium":2.7675701288855197,"strike":235.52122820318422,"iv":0.5721037149355572,"gamma":0.05616565579984838,"theta":-1.4047611827141773,"vega":0.04868726307808947,"rho":0.003128422153232004,"breakevenPct":1.248692726607072},{"delta":0.55,"premium":3.326932989690723,"strike":234.51675257731958,"iv":0.5822670103092784,"gamma":0.05514175257731958,"theta":-1.420792525773196,"vega":0.04840077319587629,"rho":0.003435169377924326,"breakevenPct":1.0595647193585325},{"delta":0.6,"premium":4.164561855670103,"strike":233.44286941580756,"iv":0.6279714776632302,"gamma":0.049901202749140894,"theta":-1.489220360824742,"vega":0.04706915807560138,"rho":0.00373506067116169,"breakevenPct":0.9591804850128185},{"delta":0.65,"premium":4.9955760368663595,"strike":232.35944700460828,"iv":0.6678638709677419,"gamma":0.0449289400921659,"theta":-1.535896866359447,"vega":0.04550645161290323,"rho":0.004035071164863782,"breakevenPct":0.8519324586677991},{"delta":0.7,"premium":5.7789861751152065,"strike":231.2073732718894,"iv":0.6659283870967743,"gamma":0.04188746543778802,"theta":-1.4260351152073734,"vega":0.04228064516129033,"rho":0.004335939511090709,"breakevenPct":0.6952876341638471},{"delta":0.75,"premium":6.562396313364055,"strike":230.0552995391705,"iv":0.6639929032258065,"gamma":0.03884599078341013,"theta":-1.3161733640552995,"vega":0.039054838709677415,"rho":0.004636807857317637,"breakevenPct":0.5386428096598948},{"delta":0.8,"premium":7.8320707070707085,"strike":228.49747474747474,"iv":0.6795262626262626,"gamma":0.033230808080808076,"theta":-1.1773555555555553,"vega":0.0341520202020202,"rho":0.004924365587266514,"breakevenPct":0.4162079687892335},{"delta":0.85,"premium":9.952654867256634,"strike":226.14306784660766,"iv":0.7463483775811208,"gamma":0.02552920353982302,"theta":-1.0835979351032448,"vega":0.0286660766961652,"rho":0.005189247572285269,"breakevenPct":0.31685689987861543},{"delta":0.9,"premium":18.148026315789473,"strike":217.92763157894737,"iv":1.17445,"gamma":0.012161842105263158,"theta":-1.287421052631579,"vega":0.02159868421052632,"rho":0.005288474251253951,"breakevenPct":0.3083313765612302}],"put":[{"delta":0.1,"premium":0.7897088395379533,"strike":215.37010097826337,"iv":1.3654293369220554,"gamma":0.015519442854302188,"theta":-1.4350544637997111,"vega":0.021571990943078913,"rho":-0.0006654509049973193,"breakevenPct":8.824987406532646},{"delta":0.15,"premium":0.46929166666666666,"strike":229.20416666666668,"iv":0.48826016666666666,"gamma":0.03896583333333333,"theta":-0.6863016666666666,"vega":0.028521499999999998,"rho":-0.000980599921335419,"breakevenPct":2.8107605693647746},{"delta":0.2,"premium":0.7330503512880563,"strike":230.45228337236534,"iv":0.4893875292740047,"gamma":0.04505784543325527,"theta":-0.8303621194379391,"vega":0.0336327868852459,"rho":-0.001310393315560271,"breakevenPct":2.39250774545261},{"delta":0.25,"premium":1.069701405152225,"strike":231.18413348946135,"iv":0.5257751170960188,"gamma":0.046931381733021076,"theta":-1.0073234777517563,"vega":0.03773114754098361,"rho":-0.001641451704875464,"breakevenPct":2.224588024512798},{"delta":0.3,"premium":1.4063524590163934,"strike":231.91598360655738,"iv":0.5621627049180328,"gamma":0.04880491803278689,"theta":-1.1842848360655738,"vega":0.041829508196721314,"rho":-0.001972510094190657,"breakevenPct":2.0566683035729856},{"delta":0.35,"premium":1.700624512099922,"strike":232.69711163153787,"iv":0.5796256049960967,"gamma":0.052058235753317715,"theta":-1.3058755659640904,"vega":0.04540749414519907,"rho":-0.0023026908653934323,"breakevenPct":1.8498036458729832},{"delta":0.4,"premium":1.8274785323965652,"strike":233.6729117876659,"iv":0.5223266198282591,"gamma":0.0607623731459797,"theta":-1.2087249024199842,"vega":0.046929742388758786,"rho":-0.002629404610587749,"breakevenPct":1.4890872082985678},{"delta":0.45,"premium":1.9543325526932085,"strike":234.6487119437939,"iv":0.4650276346604215,"gamma":0.06946651053864168,"theta":-1.1115742388758783,"vega":0.0484519906323185,"rho":-0.002956118355782065,"breakevenPct":1.1283707707241528},{"delta":0.5,"premium":2.2712643678160918,"strike":235.45977011494253,"iv":0.44668045977011495,"gamma":0.07144137931034483,"theta":-1.0688022988505748,"vega":0.04844827586206897,"rho":-0.0032869391642438572,"breakevenPct":0.9184169334495673},{"delta":0.55,"premium":2.6951149425287357,"strike":236.17816091954023,"iv":0.45024367816091954,"gamma":0.06963103448275862,"theta":-1.0566183908045976,"vega":0.04758620689655173,"rho":-0.0036200701957936044,"breakevenPct":0.793267058843636},{"delta":0.6,"premium":3.118965517241379,"strike":236.89655172413794,"iv":0.4538068965517241,"gamma":0.06782068965517242,"theta":-1.0444344827586207,"vega":0.046724137931034485,"rho":-0.0039532012273433515,"breakevenPct":0.6681171842377049},{"delta":0.65,"premium":3.583459869848156,"strike":237.64461315979753,"iv":0.4577486623282719,"gamma":0.06540339840925524,"theta":-1.0230879248011568,"vega":0.04544468546637744,"rho":-0.004287304310587052,"breakevenPct":0.5476297896964535},{"delta":0.7,"premium":4.261334056399131,"strike":238.5484454085322,"iv":0.46367780187997104,"gamma":0.05979963846710051,"theta":-0.9536374548083876,"vega":0.041973969631236445,"rho":-0.004626510665224011,"breakevenPct":0.4516204154947715},{"delta":0.75,"premium":4.939208242950108,"strike":239.45227765726682,"iv":0.4696069414316703,"gamma":0.05419587852494577,"theta":-0.8841869848156182,"vega":0.03850325379609545,"rho":-0.004965717019860969,"breakevenPct":0.35561104129308935},{"delta":0.8,"premium":5.81853471842537,"strike":240.5385456533625,"iv":0.46802996172772005,"gamma":0.046987096774193535,"theta":-0.7713674138873698,"vega":0.03354570803717878,"rho":-0.005309972759714661,"breakevenPct":0.2676817782293876},{"delta":0.85,"premium":7.007709130672499,"strike":241.90541279387642,"iv":0.45490803717878625,"gamma":0.037309677419354835,"theta":-0.591843083652269,"vega":0.026301312192454893,"rho":-0.005661994812871243,"breakevenPct":0.1921803003169959},{"delta":0.9,"premium":8.196883542919629,"strike":243.27227993439038,"iv":0.4417861126298524,"gamma":0.027632258064516114,"theta":-0.4123187534171676,"vega":0.01905691634773099,"rho":-0.006014016866027826,"breakevenPct":0.11667882240460403}]},"raw":{"call":[{"delta":0.1,"premium":0.9281624991413749,"strike":266.92393745277565,"iv":1.7517388935256286,"gamma":0.010349833985210641,"theta":-1.832456015134023,"vega":0.02153051343802493,"rho":0.0006149081967840653,"breakevenPct":13.81011257782749},{"delta":0.15,"premium":0.6446564885496183,"strike":244.50381679389312,"iv":0.6852824427480916,"gamma":0.02760687022900763,"theta":-0.9814832061068702,"vega":0.028630534351145036,"rho":0.0009394208040616711,"breakevenPct":4.163362346480878},{"delta":0.2,"premium":0.8826057605760578,"strike":242.3199819981998,"iv":0.6459243924392439,"gamma":0.03494644464446445,"theta":-1.1151222322232224,"vega":0.03427686768676867,"rho":0.0012527664733221516,"breakevenPct":3.336557365105533},{"delta":0.25,"premium":1.2426417641764176,"strike":241.1948694869487,"iv":0.6704518451845185,"gamma":0.03773672367236724,"theta":-1.3046361836183618,"vega":0.038507290729072906,"rho":0.001564138029635857,"breakevenPct":3.01147705592739},{"delta":0.3,"premium":1.6026777677767776,"strike":240.06975697569757,"iv":0.694979297929793,"gamma":0.04052700270027003,"theta":-1.4941501350135014,"vega":0.04273771377137713,"rho":0.0018755095859495623,"breakevenPct":2.686396746749247},{"delta":0.35,"premium":1.853162162162162,"strike":238.73243243243243,"iv":0.6534534054054054,"gamma":0.04597308108108108,"theta":-1.4830330810810812,"vega":0.045281621621621616,"rho":0.0021896036352737395,"breakevenPct":2.2245993603546186},{"delta":0.4,"premium":2.1041887793783167,"strike":237.41660348749053,"iv":0.6099354056103109,"gamma":0.05131349507202426,"theta":-1.4584382107657317,"vega":0.047550037907505685,"rho":0.0025037089069210663,"breakevenPct":1.772165824036046},{"delta":0.45,"premium":2.435879454131918,"strike":236.46891584533736,"iv":0.591019560272934,"gamma":0.05373957543593632,"theta":-1.4315996967399545,"vega":0.04811865049279757,"rho":0.002816065530076535,"breakevenPct":1.510429275321559},{"delta":0.5,"premium":2.7675701288855197,"strike":235.52122820318422,"iv":0.5721037149355572,"gamma":0.05616565579984838,"theta":-1.4047611827141773,"vega":0.04868726307808947,"rho":0.003128422153232004,"breakevenPct":1.248692726607072},{"delta":0.55,"premium":3.326932989690723,"strike":234.51675257731958,"iv":0.5822670103092784,"gamma":0.05514175257731958,"theta":-1.420792525773196,"vega":0.04840077319587629,"rho":0.003435169377924326,"breakevenPct":1.0595647193585325},{"delta":0.6,"premium":4.164561855670103,"strike":233.44286941580756,"iv":0.6279714776632302,"gamma":0.049901202749140894,"theta":-1.489220360824742,"vega":0.04706915807560138,"rho":0.00373506067116169,"breakevenPct":0.9591804850128185},{"delta":0.65,"premium":4.9955760368663595,"strike":232.35944700460828,"iv":0.6678638709677419,"gamma":0.0449289400921659,"theta":-1.535896866359447,"vega":0.04550645161290323,"rho":0.004035071164863782,"breakevenPct":0.8519324586677991},{"delta":0.7,"premium":5.7789861751152065,"strike":231.2073732718894,"iv":0.6659283870967743,"gamma":0.04188746543778802,"theta":-1.4260351152073734,"vega":0.04228064516129033,"rho":0.004335939511090709,"breakevenPct":0.6952876341638471},{"delta":0.75,"premium":6.562396313364055,"strike":230.0552995391705,"iv":0.6639929032258065,"gamma":0.03884599078341013,"theta":-1.3161733640552995,"vega":0.039054838709677415,"rho":0.004636807857317637,"breakevenPct":0.5386428096598948},{"delta":0.8,"premium":7.8320707070707085,"strike":228.49747474747474,"iv":0.6795262626262626,"gamma":0.033230808080808076,"theta":-1.1773555555555553,"vega":0.0341520202020202,"rho":0.004924365587266514,"breakevenPct":0.4162079687892335},{"delta":0.85,"premium":9.952654867256634,"strike":226.14306784660766,"iv":0.7463483775811208,"gamma":0.02552920353982302,"theta":-1.0835979351032448,"vega":0.0286660766961652,"rho":0.005189247572285269,"breakevenPct":0.31685689987861543},{"delta":0.9,"premium":18.148026315789473,"strike":217.92763157894737,"iv":1.17445,"gamma":0.012161842105263158,"theta":-1.287421052631579,"vega":0.02159868421052632,"rho":0.005288474251253951,"breakevenPct":0.3083313765612302}],"put":[{"delta":0.1,"premium":0.7897088395379533,"strike":215.37010097826337,"iv":1.3654293369220554,"gamma":0.015519442854302188,"theta":-1.4350544637997111,"vega":0.021571990943078913,"rho":-0.0006654509049973193,"breakevenPct":8.824987406532646},{"delta":0.15,"premium":0.46929166666666666,"strike":229.20416666666668,"iv":0.48826016666666666,"gamma":0.03896583333333333,"theta":-0.6863016666666666,"vega":0.028521499999999998,"rho":-0.000980599921335419,"breakevenPct":2.8107605693647746},{"delta":0.2,"premium":0.7330503512880563,"strike":230.45228337236534,"iv":0.4893875292740047,"gamma":0.04505784543325527,"theta":-0.8303621194379391,"vega":0.0336327868852459,"rho":-0.001310393315560271,"breakevenPct":2.39250774545261},{"delta":0.25,"premium":1.069701405152225,"strike":231.18413348946135,"iv":0.5257751170960188,"gamma":0.046931381733021076,"theta":-1.0073234777517563,"vega":0.03773114754098361,"rho":-0.001641451704875464,"breakevenPct":2.224588024512798},{"delta":0.3,"premium":1.4063524590163934,"strike":231.91598360655738,"iv":0.5621627049180328,"gamma":0.04880491803278689,"theta":-1.1842848360655738,"vega":0.041829508196721314,"rho":-0.001972510094190657,"breakevenPct":2.0566683035729856},{"delta":0.35,"premium":1.700624512099922,"strike":232.69711163153787,"iv":0.5796256049960967,"gamma":0.052058235753317715,"theta":-1.3058755659640904,"vega":0.04540749414519907,"rho":-0.0023026908653934323,"breakevenPct":1.8498036458729832},{"delta":0.4,"premium":1.8274785323965652,"strike":233.6729117876659,"iv":0.5223266198282591,"gamma":0.0607623731459797,"theta":-1.2087249024199842,"vega":0.046929742388758786,"rho":-0.002629404610587749,"breakevenPct":1.4890872082985678},{"delta":0.45,"premium":1.9543325526932085,"strike":234.6487119437939,"iv":0.4650276346604215,"gamma":0.06946651053864168,"theta":-1.1115742388758783,"vega":0.0484519906323185,"rho":-0.002956118355782065,"breakevenPct":1.1283707707241528},{"delta":0.5,"premium":2.2712643678160918,"strike":235.45977011494253,"iv":0.44668045977011495,"gamma":0.07144137931034483,"theta":-1.0688022988505748,"vega":0.04844827586206897,"rho":-0.0032869391642438572,"breakevenPct":0.9184169334495673},{"delta":0.55,"premium":2.6951149425287357,"strike":236.17816091954023,"iv":0.45024367816091954,"gamma":0.06963103448275862,"theta":-1.0566183908045976,"vega":0.04758620689655173,"rho":-0.0036200701957936044,"breakevenPct":0.793267058843636},{"delta":0.6,"premium":3.118965517241379,"strike":236.89655172413794,"iv":0.4538068965517241,"gamma":0.06782068965517242,"theta":-1.0444344827586207,"vega":0.046724137931034485,"rho":-0.0039532012273433515,"breakevenPct":0.6681171842377049},{"delta":0.65,"premium":3.583459869848156,"strike":237.64461315979753,"iv":0.4577486623282719,"gamma":0.06540339840925524,"theta":-1.0230879248011568,"vega":0.04544468546637744,"rho":-0.004287304310587052,"breakevenPct":0.5476297896964535},{"delta":0.7,"premium":4.261334056399131,"strike":238.5484454085322,"iv":0.46367780187997104,"gamma":0.05979963846710051,"theta":-0.9536374548083876,"vega":0.041973969631236445,"rho":-0.004626510665224011,"breakevenPct":0.4516204154947715},{"delta":0.75,"premium":4.939208242950108,"strike":239.45227765726682,"iv":0.4696069414316703,"gamma":0.05419587852494577,"theta":-0.8841869848156182,"vega":0.03850325379609545,"rho":-0.004965717019860969,"breakevenPct":0.35561104129308935},{"delta":0.8,"premium":5.81853471842537,"strike":240.5385456533625,"iv":0.46802996172772005,"gamma":0.046987096774193535,"theta":-0.7713674138873698,"vega":0.03354570803717878,"rho":-0.005309972759714661,"breakevenPct":0.2676817782293876},{"delta":0.85,"premium":7.007709130672499,"strike":241.90541279387642,"iv":0.45490803717878625,"gamma":0.037309677419354835,"theta":-0.591843083652269,"vega":0.026301312192454893,"rho":-0.005661994812871243,"breakevenPct":0.1921803003169959},{"delta":0.9,"premium":8.196883542919629,"strike":243.27227993439038,"iv":0.4417861126298524,"gamma":0.027632258064516114,"theta":-0.4123187534171676,"vega":0.01905691634773099,"rho":-0.006014016866027826,"breakevenPct":0.11667882240460403}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}