{"symbol":"CAH","url":"https://intraalpha.com/companies/CAH","capturedAt":"2026-10-16T22:40:56.590Z","state":"ready","quote":{"symbol":"CAH","last_price":254.06,"prev_close":253.71,"regular_close":254.06,"change":0.35,"change_pct":0.138,"regular_change":0.35,"regular_change_pct":0.138,"extended_change":0,"extended_change_pct":0,"bid":243.85,"ask":253.93,"bid_size":100,"ask_size":300,"volume":1337922,"vwap":253.905536,"open":254.81,"high":255.56,"low":251.95,"close":254.06,"trade_count":26348,"last_trade_at":"2026-10-16T22:30:00.002755693Z","last_quote_at":"2026-10-16T21:40:05.219207674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:40:37.35843126-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CAH","fetched_at":"2026-10-16T22:40:56.149755+00:00","name":"Cardinal Health Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DISTRIBUTION","country":"USA","description":"Cardinal Health, Inc. is an American multinational health care services company.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":58748924000,"ebitda":4244000000,"pe_ratio":33.16,"peg_ratio":1.114,"book_value":-12.37,"dividend_per_share":2.048,"dividend_yield":0.0083,"eps":7.65,"revenue_ttm":254247993000,"gross_profit_ttm":9774000000,"profit_margin":0.0067,"operating_margin_ttm":0.0133,"return_on_assets_ttm":0.0372,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.688,"quarterly_revenue_growth":0.058,"analyst_target_price":270.47,"analyst_number":3,"beta":0.501,"fifty_two_week_high":257.7,"fifty_two_week_low":154.38,"fifty_day_ma":234.07,"two_hundred_day_ma":219.64,"shares_outstanding":231559000,"forward_pe":17.7,"price_to_sales":0.231,"price_to_book":16.07,"ev_to_revenue":0.217,"ev_to_ebitda":15.89},"optionObservedAt":"2026-10-16T19:52:01.023Z","bars":[{"c":239.255,"h":239.55,"l":236.98,"n":278,"o":237.79,"t":"2026-10-09T13:30:00Z","v":20500,"vw":237.8249},{"c":238.53,"h":239.81,"l":238.26,"n":322,"o":239.26,"t":"2026-10-09T13:35:00Z","v":10345,"vw":238.817274},{"c":238.02,"h":238.42,"l":237.89,"n":305,"o":238.305,"t":"2026-10-09T13:40:00Z","v":18583,"vw":238.202825},{"c":238.21,"h":239.02,"l":237.91,"n":458,"o":237.91,"t":"2026-10-09T13:45:00Z","v":16198,"vw":238.209956},{"c":238.79,"h":238.79,"l":238.14,"n":268,"o":238.205,"t":"2026-10-09T13:50:00Z","v":7649,"vw":238.381231},{"c":238.97,"h":239,"l":238.46,"n":227,"o":238.645,"t":"2026-10-09T13:55:00Z","v":5543,"vw":238.797728},{"c":237.93,"h":238.96,"l":237.93,"n":272,"o":238.96,"t":"2026-10-09T14:00:00Z","v":6005,"vw":238.394972},{"c":238.24,"h":238.24,"l":237.905,"n":272,"o":237.915,"t":"2026-10-09T14:05:00Z","v":5360,"vw":238.059358},{"c":238.135,"h":238.4199,"l":237.88,"n":263,"o":238.31,"t":"2026-10-09T14:10:00Z","v":8005,"vw":238.169863},{"c":237.435,"h":238.16,"l":237.42,"n":196,"o":238.13,"t":"2026-10-09T14:15:00Z","v":4941,"vw":237.767062},{"c":237.34,"h":237.67,"l":237.24,"n":298,"o":237.44,"t":"2026-10-09T14:20:00Z","v":10008,"vw":237.425549},{"c":237.365,"h":237.54,"l":237.3,"n":122,"o":237.54,"t":"2026-10-09T14:25:00Z","v":3631,"vw":237.361719},{"c":237.245,"h":237.62,"l":237.245,"n":345,"o":237.36,"t":"2026-10-09T14:30:00Z","v":13455,"vw":237.388772},{"c":237.245,"h":237.53,"l":237.165,"n":236,"o":237.26,"t":"2026-10-09T14:35:00Z","v":6382,"vw":237.393784},{"c":237.14,"h":237.46,"l":237.03,"n":320,"o":237.245,"t":"2026-10-09T14:40:00Z","v":12776,"vw":237.211322},{"c":236.87,"h":237.14,"l":236.86,"n":281,"o":237.14,"t":"2026-10-09T14:45:00Z","v":7326,"vw":236.987574},{"c":236.605,"h":236.87,"l":236.37,"n":216,"o":236.87,"t":"2026-10-09T14:50:00Z","v":4224,"vw":236.596739},{"c":236.575,"h":236.77,"l":236.37,"n":384,"o":236.575,"t":"2026-10-09T14:55:00Z","v":14642,"vw":236.687732},{"c":236.99,"h":236.99,"l":236.55,"n":341,"o":236.55,"t":"2026-10-09T15:00:00Z","v":8250,"vw":236.762782},{"c":237.65,"h":237.76,"l":237.04,"n":289,"o":237.06,"t":"2026-10-09T15:05:00Z","v":7603,"vw":237.437397},{"c":237.59,"h":237.74,"l":237.47,"n":227,"o":237.6,"t":"2026-10-09T15:10:00Z","v":6168,"vw":237.602258},{"c":237.86,"h":237.9,"l":237.55,"n":134,"o":237.9,"t":"2026-10-09T15:15:00Z","v":3556,"vw":237.756328},{"c":237.515,"h":237.73,"l":237.37,"n":229,"o":237.54,"t":"2026-10-09T15:20:00Z","v":6913,"vw":237.581098},{"c":237.73,"h":237.73,"l":237.075,"n":296,"o":237.515,"t":"2026-10-09T15:25:00Z","v":7243,"vw":237.361625},{"c":237.535,"h":237.7,"l":237.535,"n":201,"o":237.56,"t":"2026-10-09T15:30:00Z","v":4703,"vw":237.592699},{"c":237.37,"h":237.57,"l":237.37,"n":189,"o":237.535,"t":"2026-10-09T15:35:00Z","v":5065,"vw":237.471875},{"c":237.49,"h":237.62,"l":237.37,"n":353,"o":237.37,"t":"2026-10-09T15:40:00Z","v":11630,"vw":237.494242},{"c":237.42,"h":237.67,"l":237.375,"n":111,"o":237.67,"t":"2026-10-09T15:45:00Z","v":2569,"vw":237.476173},{"c":237.35,"h":237.4472,"l":237.25,"n":150,"o":237.25,"t":"2026-10-09T15:50:00Z","v":3936,"vw":237.333339},{"c":237.47,"h":237.53,"l":237.26,"n":303,"o":237.415,"t":"2026-10-09T15:55:00Z","v":9223,"vw":237.410832},{"c":237.47,"h":237.57,"l":237.42,"n":161,"o":237.47,"t":"2026-10-09T16:00:00Z","v":2925,"vw":237.492668},{"c":237.19,"h":237.4,"l":237.07,"n":242,"o":237.39,"t":"2026-10-09T16:05:00Z","v":7754,"vw":237.249885},{"c":237.425,"h":237.425,"l":237.17,"n":196,"o":237.17,"t":"2026-10-09T16:10:00Z","v":4600,"vw":237.287},{"c":237.32,"h":237.42,"l":237.105,"n":255,"o":237.42,"t":"2026-10-09T16:15:00Z","v":6460,"vw":237.241786},{"c":237.025,"h":237.2175,"l":237.025,"n":232,"o":237.2,"t":"2026-10-09T16:20:00Z","v":7421,"vw":237.124359},{"c":237.23,"h":237.23,"l":237.03,"n":197,"o":237.03,"t":"2026-10-09T16:25:00Z","v":5622,"vw":237.154192},{"c":237.07,"h":237.24,"l":237.065,"n":118,"o":237.23,"t":"2026-10-09T16:30:00Z","v":2849,"vw":237.148667},{"c":236.99,"h":237.105,"l":236.93,"n":264,"o":236.99,"t":"2026-10-09T16:35:00Z","v":8162,"vw":237.008539},{"c":237.275,"h":237.28,"l":236.99,"n":246,"o":236.99,"t":"2026-10-09T16:40:00Z","v":8067,"vw":237.114814},{"c":237.24,"h":237.31,"l":237.225,"n":149,"o":237.31,"t":"2026-10-09T16:45:00Z","v":2886,"vw":237.253333},{"c":237.295,"h":237.36,"l":237.12,"n":196,"o":237.195,"t":"2026-10-09T16:50:00Z","v":6456,"vw":237.217212},{"c":237.52,"h":237.52,"l":237.29,"n":182,"o":237.295,"t":"2026-10-09T16:55:00Z","v":4898,"vw":237.364023},{"c":237.68,"h":237.71,"l":237.485,"n":195,"o":237.485,"t":"2026-10-09T17:00:00Z","v":5463,"vw":237.559375},{"c":237.4065,"h":237.81,"l":237.355,"n":158,"o":237.68,"t":"2026-10-09T17:05:00Z","v":4416,"vw":237.602759},{"c":237.485,"h":237.49,"l":237.295,"n":236,"o":237.38,"t":"2026-10-09T17:10:00Z","v":7730,"vw":237.401439},{"c":237.45,"h":237.735,"l":237.38,"n":253,"o":237.485,"t":"2026-10-09T17:15:00Z","v":9449,"vw":237.592918},{"c":237.145,"h":237.54,"l":237.145,"n":213,"o":237.38,"t":"2026-10-09T17:20:00Z","v":5531,"vw":237.344126},{"c":237.18,"h":237.34,"l":237.18,"n":156,"o":237.275,"t":"2026-10-09T17:25:00Z","v":4201,"vw":237.276628},{"c":236.95,"h":237.17,"l":236.76,"n":302,"o":237.17,"t":"2026-10-09T17:30:00Z","v":7197,"vw":236.978391},{"c":237.06,"h":237.18,"l":236.83,"n":210,"o":237.06,"t":"2026-10-09T17:35:00Z","v":5431,"vw":237.039387},{"c":237.045,"h":237.12,"l":236.9,"n":188,"o":236.955,"t":"2026-10-09T17:40:00Z","v":3189,"vw":236.968125},{"c":237.12,"h":237.13,"l":237.05,"n":119,"o":237.12,"t":"2026-10-09T17:45:00Z","v":2937,"vw":237.099167},{"c":237.07,"h":237.1899,"l":236.91,"n":187,"o":237.07,"t":"2026-10-09T17:50:00Z","v":5060,"vw":237.044864},{"c":237.71,"h":237.8,"l":237.105,"n":286,"o":237.105,"t":"2026-10-09T17:55:00Z","v":6468,"vw":237.440085},{"c":237.845,"h":237.85,"l":237.62,"n":207,"o":237.62,"t":"2026-10-09T18:00:00Z","v":6136,"vw":237.768598},{"c":237.78,"h":237.88,"l":237.67,"n":306,"o":237.85,"t":"2026-10-09T18:05:00Z","v":21229,"vw":237.775872},{"c":237.58,"h":238.275,"l":237.5,"n":322,"o":237.66,"t":"2026-10-09T18:10:00Z","v":9224,"vw":237.881853},{"c":237.675,"h":237.76,"l":237.61,"n":142,"o":237.61,"t":"2026-10-09T18:15:00Z","v":4280,"vw":237.690238},{"c":237.89,"h":237.92,"l":237.695,"n":168,"o":237.695,"t":"2026-10-09T18:20:00Z","v":3561,"vw":237.805},{"c":237.81,"h":237.9,"l":237.705,"n":222,"o":237.8,"t":"2026-10-09T18:25:00Z","v":6077,"vw":237.798334},{"c":238.15,"h":238.19,"l":237.71,"n":224,"o":237.7873,"t":"2026-10-09T18:30:00Z","v":4663,"vw":237.999997},{"c":238.05,"h":238.335,"l":238.05,"n":276,"o":238.16,"t":"2026-10-09T18:35:00Z","v":6404,"vw":238.232819},{"c":238.19,"h":238.22,"l":237.98,"n":279,"o":237.98,"t":"2026-10-09T18:40:00Z","v":6446,"vw":238.112855},{"c":238.215,"h":238.31,"l":238.2,"n":194,"o":238.24,"t":"2026-10-09T18:45:00Z","v":3881,"vw":238.237308},{"c":238.395,"h":238.71,"l":238.23,"n":453,"o":238.31,"t":"2026-10-09T18:50:00Z","v":16710,"vw":238.42004},{"c":238.39,"h":238.53,"l":238.36,"n":292,"o":238.395,"t":"2026-10-09T18:55:00Z","v":8066,"vw":238.428259},{"c":238.115,"h":238.34,"l":238,"n":218,"o":238.34,"t":"2026-10-09T19:00:00Z","v":5424,"vw":238.215384},{"c":238.47,"h":238.47,"l":238.115,"n":274,"o":238.115,"t":"2026-10-09T19:05:00Z","v":8046,"vw":238.297233},{"c":238.19,"h":238.53,"l":238.16,"n":249,"o":238.53,"t":"2026-10-09T19:10:00Z","v":6121,"vw":238.334208},{"c":238.4,"h":238.42,"l":238.08,"n":277,"o":238.19,"t":"2026-10-09T19:15:00Z","v":9913,"vw":238.253536},{"c":238.545,"h":238.58,"l":238.21,"n":326,"o":238.3,"t":"2026-10-09T19:20:00Z","v":8381,"vw":238.410678},{"c":238.48,"h":238.79,"l":238.42,"n":495,"o":238.67,"t":"2026-10-09T19:25:00Z","v":15106,"vw":238.606494},{"c":238.3475,"h":238.58,"l":238.27,"n":423,"o":238.48,"t":"2026-10-09T19:30:00Z","v":11239,"vw":238.383103},{"c":238.3,"h":238.51,"l":238.185,"n":509,"o":238.345,"t":"2026-10-09T19:35:00Z","v":16301,"vw":238.330045},{"c":238.535,"h":238.67,"l":238.3,"n":525,"o":238.3,"t":"2026-10-09T19:40:00Z","v":16652,"vw":238.529517},{"c":238.525,"h":238.77,"l":238.51,"n":584,"o":238.62,"t":"2026-10-09T19:45:00Z","v":19578,"vw":238.638025},{"c":237.87,"h":238.47,"l":237.195,"n":1114,"o":238.47,"t":"2026-10-09T19:50:00Z","v":45252,"vw":237.720887},{"c":237.62,"h":237.71,"l":237.12,"n":2951,"o":237.48,"t":"2026-10-09T19:55:00Z","v":113593,"vw":237.340207},{"c":237.57,"h":237.57,"l":237.57,"n":95,"o":237.57,"t":"2026-10-09T20:00:00Z","v":260678,"vw":237.57},{"c":239.98,"h":240.05,"l":238.665,"n":130,"o":238.93,"t":"2026-10-12T13:30:00Z","v":9052,"vw":238.948036},{"c":239.34,"h":240.1,"l":239.08,"n":222,"o":239.5,"t":"2026-10-12T13:35:00Z","v":10628,"vw":239.831016},{"c":240.07,"h":240.1,"l":239.51,"n":187,"o":239.51,"t":"2026-10-12T13:40:00Z","v":2837,"vw":239.850581},{"c":239.405,"h":239.9,"l":239.405,"n":182,"o":239.875,"t":"2026-10-12T13:45:00Z","v":5524,"vw":239.645651},{"c":240.025,"h":240.035,"l":239.52,"n":245,"o":239.52,"t":"2026-10-12T13:50:00Z","v":6394,"vw":239.832668},{"c":238.61,"h":240.025,"l":238.57,"n":620,"o":239.945,"t":"2026-10-12T13:55:00Z","v":21872,"vw":239.661272},{"c":238.31,"h":238.81,"l":237.795,"n":455,"o":238.81,"t":"2026-10-12T14:00:00Z","v":15429,"vw":238.27192},{"c":237.94,"h":238.39,"l":237.93,"n":375,"o":238.2557,"t":"2026-10-12T14:05:00Z","v":13859,"vw":238.082541},{"c":238.135,"h":238.67,"l":238.135,"n":366,"o":238.32,"t":"2026-10-12T14:10:00Z","v":12225,"vw":238.327278},{"c":237.05,"h":237.94,"l":237.05,"n":276,"o":237.83,"t":"2026-10-12T14:15:00Z","v":8747,"vw":237.557265},{"c":236.92,"h":237.33,"l":236.79,"n":301,"o":237.2,"t":"2026-10-12T14:20:00Z","v":8493,"vw":237.16922},{"c":237.33,"h":237.33,"l":236.63,"n":250,"o":237.05,"t":"2026-10-12T14:25:00Z","v":4593,"vw":236.95872},{"c":237.05,"h":237.31,"l":236.96,"n":255,"o":237.29,"t":"2026-10-12T14:30:00Z","v":7499,"vw":237.201912},{"c":237.375,"h":237.55,"l":237.17,"n":345,"o":237.29,"t":"2026-10-12T14:35:00Z","v":9406,"vw":237.421657},{"c":237.12,"h":237.73,"l":236.84,"n":386,"o":237.53,"t":"2026-10-12T14:40:00Z","v":8342,"vw":237.2978},{"c":236.89,"h":236.89,"l":236.415,"n":284,"o":236.75,"t":"2026-10-12T14:45:00Z","v":6094,"vw":236.676904},{"c":236.63,"h":236.91,"l":236.6,"n":207,"o":236.89,"t":"2026-10-12T14:50:00Z","v":4654,"vw":236.767432},{"c":236.06,"h":236.54,"l":236.06,"n":312,"o":236.54,"t":"2026-10-12T14:55:00Z","v":6270,"vw":236.383196},{"c":236.03,"h":236.39,"l":236.03,"n":235,"o":236.06,"t":"2026-10-12T15:00:00Z","v":7098,"vw":236.193445},{"c":235.99,"h":236.22,"l":235.83,"n":340,"o":236.03,"t":"2026-10-12T15:05:00Z","v":7599,"vw":235.989826},{"c":235.315,"h":235.91,"l":235.29,"n":457,"o":235.89,"t":"2026-10-12T15:10:00Z","v":11284,"vw":235.549362},{"c":235.03,"h":235.235,"l":235,"n":318,"o":235.05,"t":"2026-10-12T15:15:00Z","v":6781,"vw":235.101769},{"c":235.29,"h":235.29,"l":234.73,"n":332,"o":234.86,"t":"2026-10-12T15:20:00Z","v":7681,"vw":234.927764},{"c":234.99,"h":235.25,"l":234.84,"n":298,"o":235.25,"t":"2026-10-12T15:25:00Z","v":6606,"vw":234.987692},{"c":234.87,"h":234.98,"l":234.66,"n":257,"o":234.93,"t":"2026-10-12T15:30:00Z","v":4732,"vw":234.81959},{"c":234.705,"h":234.73,"l":234.19,"n":392,"o":234.73,"t":"2026-10-12T15:35:00Z","v":10334,"vw":234.505954},{"c":234.5001,"h":234.695,"l":234.41,"n":327,"o":234.63,"t":"2026-10-12T15:40:00Z","v":8450,"vw":234.536583},{"c":234.31,"h":234.505,"l":234.29,"n":190,"o":234.39,"t":"2026-10-12T15:45:00Z","v":3534,"vw":234.380455},{"c":234.5,"h":234.59,"l":234.29,"n":287,"o":234.49,"t":"2026-10-12T15:50:00Z","v":5756,"vw":234.491451},{"c":234.5,"h":234.52,"l":234.27,"n":241,"o":234.495,"t":"2026-10-12T15:55:00Z","v":5255,"vw":234.453565},{"c":234.04,"h":234.5,"l":233.88,"n":294,"o":234.5,"t":"2026-10-12T16:00:00Z","v":6130,"vw":234.159287},{"c":234.3,"h":234.445,"l":234.065,"n":288,"o":234.19,"t":"2026-10-12T16:05:00Z","v":7523,"vw":234.268064},{"c":234.31,"h":234.33,"l":234.19,"n":261,"o":234.22,"t":"2026-10-12T16:10:00Z","v":4365,"vw":234.273771},{"c":235.89,"h":236.02,"l":234.31,"n":614,"o":234.31,"t":"2026-10-12T16:15:00Z","v":23646,"vw":235.24952},{"c":234.88,"h":235.54,"l":234.88,"n":293,"o":235.54,"t":"2026-10-12T16:20:00Z","v":6637,"vw":235.269261},{"c":234.785,"h":235.07,"l":234.555,"n":299,"o":234.89,"t":"2026-10-12T16:25:00Z","v":4988,"vw":234.730349},{"c":235.18,"h":235.24,"l":234.75,"n":211,"o":234.98,"t":"2026-10-12T16:30:00Z","v":3808,"vw":234.995715},{"c":234.82,"h":235.02,"l":234.81,"n":154,"o":235.01,"t":"2026-10-12T16:35:00Z","v":3193,"vw":234.932308},{"c":235.22,"h":235.22,"l":234.86,"n":299,"o":234.8997,"t":"2026-10-12T16:40:00Z","v":7360,"vw":235.030158},{"c":235.27,"h":235.41,"l":235.2,"n":214,"o":235.22,"t":"2026-10-12T16:45:00Z","v":6254,"vw":235.312078},{"c":235.265,"h":235.325,"l":235.16,"n":264,"o":235.28,"t":"2026-10-12T16:50:00Z","v":4698,"vw":235.217307},{"c":235.6275,"h":235.6275,"l":235.27,"n":305,"o":235.3,"t":"2026-10-12T16:55:00Z","v":7453,"vw":235.447467},{"c":235.465,"h":236.03,"l":235.43,"n":396,"o":235.675,"t":"2026-10-12T17:00:00Z","v":16945,"vw":235.751909},{"c":235.26,"h":235.6999,"l":235.16,"n":184,"o":235.6999,"t":"2026-10-12T17:05:00Z","v":5092,"vw":235.493019},{"c":235.215,"h":235.23,"l":234.92,"n":284,"o":234.92,"t":"2026-10-12T17:10:00Z","v":8504,"vw":235.108037},{"c":235.22,"h":235.22,"l":234.945,"n":241,"o":235.215,"t":"2026-10-12T17:15:00Z","v":7904,"vw":235.070841},{"c":234.8,"h":235.29,"l":234.54,"n":378,"o":235.21,"t":"2026-10-12T17:20:00Z","v":11914,"vw":234.887726},{"c":234.81,"h":234.915,"l":234.61,"n":222,"o":234.83,"t":"2026-10-12T17:25:00Z","v":5421,"vw":234.783707},{"c":235.21,"h":235.22,"l":234.82,"n":233,"o":234.845,"t":"2026-10-12T17:30:00Z","v":5096,"vw":235.044015},{"c":234.91,"h":235.35,"l":234.91,"n":264,"o":235.2,"t":"2026-10-12T17:35:00Z","v":6809,"vw":235.16908},{"c":235.0575,"h":235.15,"l":234.77,"n":227,"o":234.885,"t":"2026-10-12T17:40:00Z","v":5988,"vw":235.010643},{"c":234.73,"h":235.16,"l":234.7,"n":299,"o":235.06,"t":"2026-10-12T17:45:00Z","v":10046,"vw":234.861039},{"c":235.01,"h":235.01,"l":234.64,"n":198,"o":234.83,"t":"2026-10-12T17:50:00Z","v":5905,"vw":234.87444},{"c":235.33,"h":235.46,"l":234.88,"n":356,"o":234.88,"t":"2026-10-12T17:55:00Z","v":13732,"vw":235.153651},{"c":235.6,"h":235.6,"l":235.33,"n":168,"o":235.33,"t":"2026-10-12T18:00:00Z","v":4164,"vw":235.400747},{"c":235.32,"h":235.61,"l":235.16,"n":258,"o":235.53,"t":"2026-10-12T18:05:00Z","v":6898,"vw":235.34584},{"c":235.68,"h":235.705,"l":235.325,"n":270,"o":235.325,"t":"2026-10-12T18:10:00Z","v":7749,"vw":235.594034},{"c":235.99,"h":236.37,"l":235.6,"n":257,"o":235.67,"t":"2026-10-12T18:15:00Z","v":8636,"vw":235.781403},{"c":236.385,"h":236.52,"l":235.98,"n":303,"o":235.98,"t":"2026-10-12T18:20:00Z","v":7032,"vw":236.265735},{"c":236.17,"h":236.75,"l":236.17,"n":341,"o":236.385,"t":"2026-10-12T18:25:00Z","v":11388,"vw":236.495019},{"c":236.65,"h":236.65,"l":236.17,"n":276,"o":236.2,"t":"2026-10-12T18:30:00Z","v":9029,"vw":236.367461},{"c":236.215,"h":236.6099,"l":236.13,"n":334,"o":236.44,"t":"2026-10-12T18:35:00Z","v":14350,"vw":236.36279},{"c":236.71,"h":236.71,"l":236.12,"n":267,"o":236.315,"t":"2026-10-12T18:40:00Z","v":8853,"vw":236.437715},{"c":236.56,"h":236.96,"l":236.56,"n":408,"o":236.72,"t":"2026-10-12T18:45:00Z","v":17420,"vw":236.739399},{"c":236.6,"h":236.84,"l":236.58,"n":210,"o":236.765,"t":"2026-10-12T18:50:00Z","v":6187,"vw":236.69962},{"c":236.75,"h":236.85,"l":236.59,"n":361,"o":236.6,"t":"2026-10-12T18:55:00Z","v":14450,"vw":236.737729},{"c":236.64,"h":236.89,"l":236.49,"n":395,"o":236.755,"t":"2026-10-12T19:00:00Z","v":12384,"vw":236.735707},{"c":236.34,"h":236.64,"l":236.34,"n":454,"o":236.625,"t":"2026-10-12T19:05:00Z","v":18041,"vw":236.521992},{"c":236.74,"h":236.78,"l":236.47,"n":325,"o":236.47,"t":"2026-10-12T19:10:00Z","v":8748,"vw":236.642928},{"c":236.805,"h":236.86,"l":236.605,"n":304,"o":236.605,"t":"2026-10-12T19:15:00Z","v":9209,"vw":236.749702},{"c":236.55,"h":236.9,"l":236.55,"n":441,"o":236.805,"t":"2026-10-12T19:20:00Z","v":17918,"vw":236.747499},{"c":236.75,"h":236.75,"l":236.31,"n":417,"o":236.515,"t":"2026-10-12T19:25:00Z","v":12495,"vw":236.501694},{"c":236.51,"h":236.76,"l":236.365,"n":413,"o":236.76,"t":"2026-10-12T19:30:00Z","v":13431,"vw":236.552626},{"c":236.835,"h":236.93,"l":236.58,"n":494,"o":236.6,"t":"2026-10-12T19:35:00Z","v":16892,"vw":236.713231},{"c":237.32,"h":237.51,"l":236.835,"n":553,"o":236.9098,"t":"2026-10-12T19:40:00Z","v":17713,"vw":237.160067},{"c":237.86,"h":238.17,"l":237.32,"n":798,"o":237.32,"t":"2026-10-12T19:45:00Z","v":39166,"vw":237.899773},{"c":238.35,"h":238.35,"l":237.84,"n":1176,"o":237.97,"t":"2026-10-12T19:50:00Z","v":54479,"vw":238.07278},{"c":238.17,"h":238.99,"l":238.03,"n":3789,"o":238.3,"t":"2026-10-12T19:55:00Z","v":181759,"vw":238.254261},{"c":238.08,"h":238.08,"l":238.08,"n":96,"o":238.08,"t":"2026-10-12T20:00:00Z","v":260404,"vw":238.08},{"c":238.08,"h":238.08,"l":238.08,"n":1,"o":238.08,"t":"2026-10-12T20:35:00Z","v":4400,"vw":238.08},{"c":237.68,"h":237.68,"l":237.68,"n":1,"o":237.68,"t":"2026-10-12T21:30:00Z","v":670,"vw":237.68},{"c":239.94,"h":239.94,"l":239.94,"n":3,"o":239.94,"t":"2026-10-13T13:20:00Z","v":203,"vw":239.94},{"c":240.02,"h":241.18,"l":239.845,"n":180,"o":240.78,"t":"2026-10-13T13:30:00Z","v":21332,"vw":240.743762},{"c":239.845,"h":241.12,"l":239.68,"n":213,"o":240.49,"t":"2026-10-13T13:35:00Z","v":4635,"vw":240.170745},{"c":238.345,"h":240.24,"l":238.16,"n":452,"o":239.85,"t":"2026-10-13T13:40:00Z","v":141846,"vw":239.437148},{"c":237.315,"h":238.29,"l":237.315,"n":363,"o":238.29,"t":"2026-10-13T13:45:00Z","v":17557,"vw":237.851176},{"c":237.12,"h":237.54,"l":236.655,"n":400,"o":237.315,"t":"2026-10-13T13:50:00Z","v":13141,"vw":237.084474},{"c":237.32,"h":237.455,"l":236.4,"n":382,"o":236.835,"t":"2026-10-13T13:55:00Z","v":13464,"vw":236.840157},{"c":237,"h":237.88,"l":236.73,"n":291,"o":237.4165,"t":"2026-10-13T14:00:00Z","v":11552,"vw":237.265564},{"c":237.495,"h":237.6,"l":236.895,"n":384,"o":236.9,"t":"2026-10-13T14:05:00Z","v":14776,"vw":237.253474},{"c":236.735,"h":237.73,"l":236.59,"n":427,"o":237.49,"t":"2026-10-13T14:10:00Z","v":26507,"vw":237.327551},{"c":237.105,"h":237.43,"l":236.19,"n":417,"o":236.735,"t":"2026-10-13T14:15:00Z","v":15422,"vw":236.933492},{"c":237.18,"h":237.48,"l":237.095,"n":296,"o":237.14,"t":"2026-10-13T14:20:00Z","v":15437,"vw":237.200944},{"c":236.975,"h":237.285,"l":236.8,"n":258,"o":237.21,"t":"2026-10-13T14:25:00Z","v":7458,"vw":237.086821},{"c":237.15,"h":237.15,"l":236.94,"n":214,"o":236.98,"t":"2026-10-13T14:30:00Z","v":5315,"vw":237.020159},{"c":236.745,"h":237.28,"l":236.59,"n":171,"o":237.28,"t":"2026-10-13T14:35:00Z","v":5236,"vw":236.810031},{"c":236.965,"h":237.1,"l":236.73,"n":221,"o":236.745,"t":"2026-10-13T14:40:00Z","v":5989,"vw":236.879394},{"c":237.395,"h":238,"l":236.965,"n":329,"o":236.965,"t":"2026-10-13T14:45:00Z","v":11635,"vw":237.465559},{"c":237.29,"h":237.55,"l":237.2,"n":141,"o":237.39,"t":"2026-10-13T14:50:00Z","v":4829,"vw":237.321535},{"c":237.255,"h":237.42,"l":237.17,"n":307,"o":237.29,"t":"2026-10-13T14:55:00Z","v":9968,"vw":237.239012},{"c":237.375,"h":237.56,"l":237.23,"n":234,"o":237.23,"t":"2026-10-13T15:00:00Z","v":8452,"vw":237.392683},{"c":237.54,"h":237.69,"l":237.3775,"n":176,"o":237.3775,"t":"2026-10-13T15:05:00Z","v":4953,"vw":237.516435},{"c":237.6,"h":237.81,"l":237.49,"n":220,"o":237.68,"t":"2026-10-13T15:10:00Z","v":5817,"vw":237.624722},{"c":238.38,"h":238.38,"l":237.6,"n":250,"o":237.72,"t":"2026-10-13T15:15:00Z","v":7173,"vw":237.975563},{"c":238.26,"h":238.41,"l":237.835,"n":322,"o":238.31,"t":"2026-10-13T15:20:00Z","v":12062,"vw":238.154497},{"c":237.955,"h":238.26,"l":237.815,"n":273,"o":238.26,"t":"2026-10-13T15:25:00Z","v":7832,"vw":237.957275},{"c":238.24,"h":238.24,"l":237.79,"n":288,"o":237.975,"t":"2026-10-13T15:30:00Z","v":8816,"vw":237.978138},{"c":237.99,"h":238.24,"l":237.65,"n":278,"o":238.08,"t":"2026-10-13T15:35:00Z","v":8603,"vw":237.954894},{"c":238.23,"h":238.23,"l":237.7401,"n":362,"o":237.99,"t":"2026-10-13T15:40:00Z","v":19491,"vw":238.047679},{"c":237.865,"h":238.19,"l":237.625,"n":270,"o":238.19,"t":"2026-10-13T15:45:00Z","v":8165,"vw":237.932682},{"c":237.81,"h":237.94,"l":237.77,"n":278,"o":237.86,"t":"2026-10-13T15:50:00Z","v":7336,"vw":237.859605},{"c":238.05,"h":238.1175,"l":237.835,"n":188,"o":237.86,"t":"2026-10-13T15:55:00Z","v":5138,"vw":237.947447},{"c":237.67,"h":238.13,"l":237.67,"n":239,"o":238.05,"t":"2026-10-13T16:00:00Z","v":8882,"vw":237.864081},{"c":237.48,"h":237.735,"l":237.34,"n":250,"o":237.655,"t":"2026-10-13T16:05:00Z","v":7075,"vw":237.539568},{"c":237.83,"h":237.92,"l":237.38,"n":204,"o":237.38,"t":"2026-10-13T16:10:00Z","v":6321,"vw":237.638256},{"c":237.32,"h":237.9,"l":237.21,"n":243,"o":237.84,"t":"2026-10-13T16:15:00Z","v":10137,"vw":237.6537},{"c":237.7,"h":237.82,"l":237.04,"n":211,"o":237.22,"t":"2026-10-13T16:20:00Z","v":7613,"vw":237.463675},{"c":237.78,"h":237.8,"l":237.62,"n":199,"o":237.655,"t":"2026-10-13T16:25:00Z","v":7014,"vw":237.68919},{"c":237.56,"h":237.79,"l":237.46,"n":171,"o":237.65,"t":"2026-10-13T16:30:00Z","v":5768,"vw":237.562873},{"c":237.67,"h":237.67,"l":237.51,"n":178,"o":237.51,"t":"2026-10-13T16:35:00Z","v":4812,"vw":237.579355},{"c":237.915,"h":238.04,"l":237.65,"n":178,"o":237.73,"t":"2026-10-13T16:40:00Z","v":5318,"vw":237.810504},{"c":238,"h":238.085,"l":237.775,"n":294,"o":238.05,"t":"2026-10-13T16:45:00Z","v":16104,"vw":237.991799},{"c":238.21,"h":238.21,"l":237.75,"n":226,"o":237.89,"t":"2026-10-13T16:50:00Z","v":12072,"vw":238.013099},{"c":238.825,"h":239,"l":238.09,"n":280,"o":238.09,"t":"2026-10-13T16:55:00Z","v":19236,"vw":238.306161},{"c":238.28,"h":238.93,"l":238.15,"n":366,"o":238.87,"t":"2026-10-13T17:00:00Z","v":10766,"vw":238.613389},{"c":238.3,"h":238.3,"l":238.03,"n":209,"o":238.14,"t":"2026-10-13T17:05:00Z","v":5638,"vw":238.123589},{"c":238.225,"h":238.56,"l":238.11,"n":155,"o":238.29,"t":"2026-10-13T17:10:00Z","v":4196,"vw":238.218889},{"c":238.065,"h":238.42,"l":238.065,"n":147,"o":238.22,"t":"2026-10-13T17:15:00Z","v":3109,"vw":238.176579},{"c":238.44,"h":238.45,"l":238.065,"n":186,"o":238.065,"t":"2026-10-13T17:20:00Z","v":6205,"vw":238.283983},{"c":238.28,"h":238.505,"l":238.21,"n":159,"o":238.44,"t":"2026-10-13T17:25:00Z","v":6979,"vw":238.386881},{"c":238.71,"h":239.06,"l":238.2925,"n":302,"o":238.45,"t":"2026-10-13T17:30:00Z","v":11507,"vw":238.629481},{"c":238.545,"h":238.97,"l":238.545,"n":247,"o":238.875,"t":"2026-10-13T17:35:00Z","v":9552,"vw":238.756619},{"c":238.89,"h":238.89,"l":238.545,"n":155,"o":238.545,"t":"2026-10-13T17:40:00Z","v":5327,"vw":238.647776},{"c":238.64,"h":238.86,"l":238.575,"n":290,"o":238.77,"t":"2026-10-13T17:45:00Z","v":8980,"vw":238.675989},{"c":238.36,"h":238.675,"l":238.36,"n":199,"o":238.675,"t":"2026-10-13T17:50:00Z","v":6359,"vw":238.461564},{"c":238.6,"h":238.74,"l":238.42,"n":332,"o":238.42,"t":"2026-10-13T17:55:00Z","v":14752,"vw":238.609136},{"c":238.61,"h":238.665,"l":238.48,"n":247,"o":238.5,"t":"2026-10-13T18:00:00Z","v":9906,"vw":238.577996},{"c":238.525,"h":238.91,"l":238.49,"n":669,"o":238.49,"t":"2026-10-13T18:05:00Z","v":31059,"vw":238.763412},{"c":238.795,"h":238.795,"l":238.46,"n":245,"o":238.525,"t":"2026-10-13T18:10:00Z","v":5708,"vw":238.5792},{"c":238.67,"h":238.83,"l":238.4701,"n":190,"o":238.65,"t":"2026-10-13T18:15:00Z","v":4999,"vw":238.694122},{"c":239.17,"h":239.33,"l":238.8,"n":386,"o":238.83,"t":"2026-10-13T18:20:00Z","v":17851,"vw":238.922502},{"c":239.475,"h":239.66,"l":239.07,"n":342,"o":239.165,"t":"2026-10-13T18:25:00Z","v":9362,"vw":239.347897},{"c":239.725,"h":239.91,"l":239.46,"n":262,"o":239.47,"t":"2026-10-13T18:30:00Z","v":6707,"vw":239.581069},{"c":239.84,"h":239.95,"l":239.72,"n":259,"o":239.77,"t":"2026-10-13T18:35:00Z","v":5377,"vw":239.810413},{"c":239.61,"h":239.84,"l":239.6,"n":307,"o":239.825,"t":"2026-10-13T18:40:00Z","v":9136,"vw":239.70116},{"c":239.2,"h":239.49,"l":239.2,"n":346,"o":239.49,"t":"2026-10-13T18:45:00Z","v":9116,"vw":239.385093},{"c":239.28,"h":239.29,"l":238.97,"n":230,"o":239.175,"t":"2026-10-13T18:50:00Z","v":5685,"vw":239.136836},{"c":239.28,"h":239.305,"l":238.97,"n":377,"o":239.1875,"t":"2026-10-13T18:55:00Z","v":13362,"vw":239.10882},{"c":238.93,"h":239.24,"l":238.93,"n":404,"o":239.0955,"t":"2026-10-13T19:00:00Z","v":10413,"vw":239.097185},{"c":239.25,"h":239.41,"l":238.72,"n":300,"o":238.93,"t":"2026-10-13T19:05:00Z","v":9169,"vw":239.04045},{"c":239.09,"h":239.41,"l":239.03,"n":268,"o":239.33,"t":"2026-10-13T19:10:00Z","v":7499,"vw":239.156561},{"c":239.31,"h":239.36,"l":239.05,"n":349,"o":239.09,"t":"2026-10-13T19:15:00Z","v":10020,"vw":239.194316},{"c":238.845,"h":239.2,"l":238.845,"n":362,"o":239.2,"t":"2026-10-13T19:20:00Z","v":8675,"vw":239.010697},{"c":238.795,"h":239.04,"l":238.59,"n":471,"o":238.845,"t":"2026-10-13T19:25:00Z","v":13972,"vw":238.866357},{"c":239.29,"h":239.48,"l":238.775,"n":518,"o":238.805,"t":"2026-10-13T19:30:00Z","v":16930,"vw":239.149098},{"c":239.29,"h":239.44,"l":239.075,"n":433,"o":239.215,"t":"2026-10-13T19:35:00Z","v":15486,"vw":239.218318},{"c":239.535,"h":239.535,"l":239.09,"n":576,"o":239.24,"t":"2026-10-13T19:40:00Z","v":16811,"vw":239.273882},{"c":239.54,"h":239.54,"l":239.27,"n":538,"o":239.525,"t":"2026-10-13T19:45:00Z","v":19355,"vw":239.443243},{"c":239.885,"h":240.09,"l":239.355,"n":902,"o":239.535,"t":"2026-10-13T19:50:00Z","v":36563,"vw":239.72359},{"c":239.75,"h":240.09,"l":239.45,"n":3252,"o":239.865,"t":"2026-10-13T19:55:00Z","v":140290,"vw":239.742279},{"c":239.72,"h":239.72,"l":239.64,"n":88,"o":239.64,"t":"2026-10-13T20:00:00Z","v":250127,"vw":239.719964},{"c":238.8946,"h":238.8946,"l":238.8946,"n":2,"o":238.8946,"t":"2026-10-13T20:05:00Z","v":219,"vw":238.8946},{"c":239.5,"h":239.6,"l":239.5,"n":10,"o":239.6,"t":"2026-10-14T08:00:00Z","v":1295,"vw":239.554575},{"c":239,"h":239.6,"l":239,"n":12,"o":239,"t":"2026-10-14T09:20:00Z","v":509,"vw":239.301493},{"c":239.4,"h":239.4,"l":238.85,"n":2,"o":238.85,"t":"2026-10-14T09:35:00Z","v":200,"vw":239.125},{"c":240.2,"h":240.2,"l":240.2,"n":24,"o":240.2,"t":"2026-10-14T13:10:00Z","v":655,"vw":240.2},{"c":242.15,"h":243.31,"l":240.76,"n":268,"o":240.9,"t":"2026-10-14T13:30:00Z","v":55864,"vw":240.974108},{"c":242.35,"h":243.95,"l":242.15,"n":286,"o":242.185,"t":"2026-10-14T13:35:00Z","v":6541,"vw":242.919566},{"c":241.8,"h":242.315,"l":241.61,"n":235,"o":242.315,"t":"2026-10-14T13:40:00Z","v":6636,"vw":241.907642},{"c":241.655,"h":241.97,"l":241.565,"n":125,"o":241.97,"t":"2026-10-14T13:45:00Z","v":2119,"vw":241.746014},{"c":242.31,"h":242.42,"l":241.26,"n":431,"o":241.88,"t":"2026-10-14T13:50:00Z","v":15160,"vw":241.645036},{"c":243.145,"h":243.19,"l":242.27,"n":238,"o":242.45,"t":"2026-10-14T13:55:00Z","v":6260,"vw":242.820782},{"c":243.09,"h":243.18,"l":242.76,"n":501,"o":243.15,"t":"2026-10-14T14:00:00Z","v":22065,"vw":242.953424},{"c":243.12,"h":243.43,"l":242.98,"n":206,"o":242.98,"t":"2026-10-14T14:05:00Z","v":6332,"vw":243.206732},{"c":243.45,"h":243.7,"l":243.09,"n":549,"o":243.4,"t":"2026-10-14T14:10:00Z","v":21448,"vw":243.342406},{"c":243.72,"h":244.32,"l":243.59,"n":379,"o":243.59,"t":"2026-10-14T14:15:00Z","v":12429,"vw":244.025487},{"c":243.56,"h":244.01,"l":243.56,"n":287,"o":243.87,"t":"2026-10-14T14:20:00Z","v":9666,"vw":243.824106},{"c":243.3249,"h":243.56,"l":243.25,"n":212,"o":243.25,"t":"2026-10-14T14:25:00Z","v":6749,"vw":243.412206},{"c":243.31,"h":243.73,"l":243.19,"n":332,"o":243.46,"t":"2026-10-14T14:30:00Z","v":13736,"vw":243.402467},{"c":243.22,"h":243.59,"l":243.16,"n":407,"o":243.45,"t":"2026-10-14T14:35:00Z","v":20080,"vw":243.343836},{"c":243.47,"h":243.47,"l":243.16,"n":110,"o":243.22,"t":"2026-10-14T14:40:00Z","v":2586,"vw":243.306116},{"c":243.5525,"h":243.62,"l":242.95,"n":697,"o":243.61,"t":"2026-10-14T14:45:00Z","v":38275,"vw":243.243437},{"c":243.7099,"h":243.8299,"l":243.44,"n":316,"o":243.69,"t":"2026-10-14T14:50:00Z","v":6452,"vw":243.635449},{"c":243.35,"h":243.85,"l":243.19,"n":407,"o":243.505,"t":"2026-10-14T14:55:00Z","v":8762,"vw":243.584914},{"c":243.51,"h":243.68,"l":243.34,"n":311,"o":243.345,"t":"2026-10-14T15:00:00Z","v":7711,"vw":243.486694},{"c":243.505,"h":243.515,"l":243.36,"n":139,"o":243.4313,"t":"2026-10-14T15:05:00Z","v":3938,"vw":243.467171},{"c":243.79,"h":243.88,"l":243.58,"n":303,"o":243.66,"t":"2026-10-14T15:10:00Z","v":6509,"vw":243.740989},{"c":244.19,"h":244.24,"l":243.93,"n":290,"o":244,"t":"2026-10-14T15:15:00Z","v":8951,"vw":244.046033},{"c":244.35,"h":244.41,"l":243.9544,"n":303,"o":244.165,"t":"2026-10-14T15:20:00Z","v":13263,"vw":244.246836},{"c":243.815,"h":244.415,"l":243.63,"n":258,"o":244.29,"t":"2026-10-14T15:25:00Z","v":8629,"vw":244.268919},{"c":243.84,"h":243.84,"l":243.6,"n":241,"o":243.64,"t":"2026-10-14T15:30:00Z","v":7138,"vw":243.733764},{"c":244.14,"h":244.14,"l":243.72,"n":231,"o":243.795,"t":"2026-10-14T15:35:00Z","v":6025,"vw":243.897762},{"c":243.81,"h":244.2106,"l":243.81,"n":216,"o":244.09,"t":"2026-10-14T15:40:00Z","v":6455,"vw":244.030062},{"c":243.81,"h":243.81,"l":243.64,"n":153,"o":243.74,"t":"2026-10-14T15:45:00Z","v":4076,"vw":243.732622},{"c":243.615,"h":243.86,"l":243.32,"n":249,"o":243.8,"t":"2026-10-14T15:50:00Z","v":11172,"vw":243.653846},{"c":243.445,"h":243.7104,"l":243.2301,"n":245,"o":243.615,"t":"2026-10-14T15:55:00Z","v":7635,"vw":243.508346},{"c":243.21,"h":243.42,"l":243.09,"n":319,"o":243.42,"t":"2026-10-14T16:00:00Z","v":11070,"vw":243.222784},{"c":243.25,"h":243.4,"l":243.225,"n":152,"o":243.225,"t":"2026-10-14T16:05:00Z","v":4193,"vw":243.296315},{"c":243.41,"h":243.49,"l":243.21,"n":222,"o":243.25,"t":"2026-10-14T16:10:00Z","v":5944,"vw":243.330931},{"c":243.02,"h":243.41,"l":242.66,"n":428,"o":243.41,"t":"2026-10-14T16:15:00Z","v":42777,"vw":242.922586},{"c":243.3,"h":243.3,"l":242.79,"n":942,"o":243.02,"t":"2026-10-14T16:20:00Z","v":45507,"vw":242.994808},{"c":243.26,"h":243.5,"l":242.86,"n":230,"o":243.255,"t":"2026-10-14T16:25:00Z","v":7581,"vw":243.165381},{"c":243.27,"h":243.88,"l":243.22,"n":272,"o":243.48,"t":"2026-10-14T16:30:00Z","v":6894,"vw":243.507702},{"c":243.11,"h":243.35,"l":243.11,"n":207,"o":243.31,"t":"2026-10-14T16:35:00Z","v":5383,"vw":243.237234},{"c":243.065,"h":243.59,"l":242.95,"n":325,"o":243.12,"t":"2026-10-14T16:40:00Z","v":14403,"vw":243.090082},{"c":243.1645,"h":243.1645,"l":242.91,"n":460,"o":243.08,"t":"2026-10-14T16:45:00Z","v":18789,"vw":243.021305},{"c":243.335,"h":243.34,"l":243.03,"n":440,"o":243.15,"t":"2026-10-14T16:50:00Z","v":16546,"vw":243.205655},{"c":243.36,"h":243.485,"l":243.15,"n":373,"o":243.44,"t":"2026-10-14T16:55:00Z","v":18113,"vw":243.31576},{"c":243.265,"h":243.41,"l":243.15,"n":145,"o":243.16,"t":"2026-10-14T17:00:00Z","v":4173,"vw":243.237738},{"c":243.49,"h":243.49,"l":243.045,"n":614,"o":243.265,"t":"2026-10-14T17:05:00Z","v":19681,"vw":243.171465},{"c":243.1875,"h":243.56,"l":243.1875,"n":193,"o":243.325,"t":"2026-10-14T17:10:00Z","v":6055,"vw":243.285273},{"c":243.603,"h":243.62,"l":243.28,"n":208,"o":243.285,"t":"2026-10-14T17:15:00Z","v":5359,"vw":243.470064},{"c":243.47,"h":243.53,"l":243.35,"n":284,"o":243.46,"t":"2026-10-14T17:20:00Z","v":4434,"vw":243.462455},{"c":243.76,"h":243.76,"l":243.53,"n":236,"o":243.5363,"t":"2026-10-14T17:25:00Z","v":5264,"vw":243.617256},{"c":243.825,"h":243.83,"l":243.63,"n":249,"o":243.64,"t":"2026-10-14T17:30:00Z","v":6386,"vw":243.753161},{"c":243.69,"h":243.89,"l":243.69,"n":222,"o":243.88,"t":"2026-10-14T17:35:00Z","v":6728,"vw":243.809119},{"c":243.42,"h":243.74,"l":243.335,"n":244,"o":243.74,"t":"2026-10-14T17:40:00Z","v":6709,"vw":243.515242},{"c":243.08,"h":243.335,"l":243.08,"n":191,"o":243.335,"t":"2026-10-14T17:45:00Z","v":3725,"vw":243.230909},{"c":243.28,"h":243.42,"l":243.2,"n":345,"o":243.27,"t":"2026-10-14T17:50:00Z","v":7706,"vw":243.283747},{"c":243.34,"h":243.44,"l":243.3,"n":167,"o":243.345,"t":"2026-10-14T17:55:00Z","v":3859,"vw":243.355},{"c":243.59,"h":243.665,"l":243.22,"n":511,"o":243.34,"t":"2026-10-14T18:00:00Z","v":26122,"vw":243.359105},{"c":243.355,"h":243.57,"l":243.305,"n":302,"o":243.47,"t":"2026-10-14T18:05:00Z","v":7761,"vw":243.39955},{"c":243.765,"h":243.92,"l":243.355,"n":444,"o":243.355,"t":"2026-10-14T18:10:00Z","v":16880,"vw":243.696787},{"c":244.395,"h":244.465,"l":243.9,"n":538,"o":243.9,"t":"2026-10-14T18:15:00Z","v":23877,"vw":244.371542},{"c":244.265,"h":244.59,"l":244.13,"n":379,"o":244.48,"t":"2026-10-14T18:20:00Z","v":12487,"vw":244.334691},{"c":244.53,"h":244.65,"l":244.29,"n":289,"o":244.4,"t":"2026-10-14T18:25:00Z","v":7116,"vw":244.49128},{"c":244.73,"h":244.87,"l":244.55,"n":336,"o":244.68,"t":"2026-10-14T18:30:00Z","v":9175,"vw":244.707632},{"c":244.575,"h":244.72,"l":244.485,"n":363,"o":244.63,"t":"2026-10-14T18:35:00Z","v":9769,"vw":244.598158},{"c":244.8,"h":245,"l":244.5616,"n":363,"o":244.67,"t":"2026-10-14T18:40:00Z","v":10835,"vw":244.713132},{"c":244.91,"h":245.15,"l":244.67,"n":462,"o":244.67,"t":"2026-10-14T18:45:00Z","v":14345,"vw":244.878988},{"c":244.985,"h":245.09,"l":244.9409,"n":235,"o":245,"t":"2026-10-14T18:50:00Z","v":8074,"vw":245.005745},{"c":245.21,"h":245.52,"l":245.01,"n":697,"o":245.07,"t":"2026-10-14T18:55:00Z","v":23145,"vw":245.224604},{"c":245.52,"h":245.52,"l":245.02,"n":507,"o":245.08,"t":"2026-10-14T19:00:00Z","v":20907,"vw":245.247438},{"c":245.47,"h":245.64,"l":245.2801,"n":475,"o":245.51,"t":"2026-10-14T19:05:00Z","v":18528,"vw":245.559537},{"c":245.135,"h":245.55,"l":245.05,"n":487,"o":245.445,"t":"2026-10-14T19:10:00Z","v":14610,"vw":245.293494},{"c":245.41,"h":245.41,"l":245.14,"n":461,"o":245.26,"t":"2026-10-14T19:15:00Z","v":14310,"vw":245.276511},{"c":245.2,"h":245.415,"l":245.0875,"n":545,"o":245.34,"t":"2026-10-14T19:20:00Z","v":18301,"vw":245.259494},{"c":245.525,"h":245.53,"l":245.2,"n":554,"o":245.2,"t":"2026-10-14T19:25:00Z","v":16726,"vw":245.333808},{"c":245.925,"h":246.02,"l":245.525,"n":633,"o":245.525,"t":"2026-10-14T19:30:00Z","v":23815,"vw":245.861608},{"c":245.87,"h":246.135,"l":245.77,"n":706,"o":245.92,"t":"2026-10-14T19:35:00Z","v":28543,"vw":245.927134},{"c":245.72,"h":246.2,"l":245.72,"n":954,"o":245.89,"t":"2026-10-14T19:40:00Z","v":38061,"vw":245.990307},{"c":245.93,"h":246.26,"l":245.4275,"n":1144,"o":245.765,"t":"2026-10-14T19:45:00Z","v":51159,"vw":245.881484},{"c":246.24,"h":247,"l":245.855,"n":1525,"o":245.855,"t":"2026-10-14T19:50:00Z","v":62422,"vw":246.506533},{"c":247.81,"h":247.93,"l":246.21,"n":6255,"o":246.25,"t":"2026-10-14T19:55:00Z","v":318611,"vw":247.339621},{"c":247.74,"h":247.74,"l":247.69,"n":91,"o":247.7,"t":"2026-10-14T20:00:00Z","v":513896,"vw":247.739726},{"c":242.92,"h":244.82,"l":242.92,"n":20,"o":244.82,"t":"2026-10-14T20:15:00Z","v":1172,"vw":243.165764},{"c":245,"h":245,"l":245,"n":42,"o":245,"t":"2026-10-14T20:30:00Z","v":3398,"vw":245},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-14T20:50:00Z","v":120,"vw":245},{"c":251,"h":251,"l":248.98,"n":31,"o":249,"t":"2026-10-15T11:00:00Z","v":1410,"vw":249.443862},{"c":249,"h":249,"l":249,"n":1,"o":249,"t":"2026-10-15T11:30:00Z","v":250,"vw":249},{"c":250.19,"h":250.25,"l":250.19,"n":2,"o":250.25,"t":"2026-10-15T11:50:00Z","v":350,"vw":250.232857},{"c":250.22,"h":250.22,"l":250.22,"n":4,"o":250.22,"t":"2026-10-15T12:25:00Z","v":125,"vw":250.22},{"c":252.48,"h":253.74,"l":251.7567,"n":455,"o":252,"t":"2026-10-15T13:30:00Z","v":36296,"vw":252.158885},{"c":250.142,"h":252.72,"l":250.142,"n":513,"o":252.5084,"t":"2026-10-15T13:35:00Z","v":16576,"vw":251.307357},{"c":250.085,"h":251.16,"l":249.78,"n":472,"o":250.43,"t":"2026-10-15T13:40:00Z","v":17839,"vw":250.280501},{"c":249.81,"h":250.305,"l":249.27,"n":433,"o":250.13,"t":"2026-10-15T13:45:00Z","v":16415,"vw":249.922942},{"c":250.63,"h":250.86,"l":249.76,"n":445,"o":249.76,"t":"2026-10-15T13:50:00Z","v":12654,"vw":250.510407},{"c":250.43,"h":251.325,"l":250.425,"n":454,"o":251.03,"t":"2026-10-15T13:55:00Z","v":10994,"vw":251.006375},{"c":250.2,"h":250.67,"l":250,"n":487,"o":250.47,"t":"2026-10-15T14:00:00Z","v":12500,"vw":250.417102},{"c":250.7,"h":250.7,"l":249.8,"n":491,"o":250.31,"t":"2026-10-15T14:05:00Z","v":14331,"vw":250.170151},{"c":251.095,"h":251.32,"l":250.4,"n":492,"o":250.57,"t":"2026-10-15T14:10:00Z","v":27729,"vw":250.608161},{"c":251.045,"h":251.36,"l":251.01,"n":376,"o":251.09,"t":"2026-10-15T14:15:00Z","v":12321,"vw":251.22372},{"c":250.935,"h":251.2187,"l":250.83,"n":263,"o":251.2187,"t":"2026-10-15T14:20:00Z","v":6761,"vw":251.000583},{"c":250.6,"h":251.04,"l":250.5775,"n":224,"o":250.965,"t":"2026-10-15T14:25:00Z","v":5821,"vw":250.762629},{"c":251.06,"h":251.35,"l":250.53,"n":499,"o":250.53,"t":"2026-10-15T14:30:00Z","v":17454,"vw":251.035875},{"c":251.26,"h":251.875,"l":251.255,"n":285,"o":251.255,"t":"2026-10-15T14:35:00Z","v":6417,"vw":251.587739},{"c":250.75,"h":251.27,"l":250.56,"n":301,"o":251.27,"t":"2026-10-15T14:40:00Z","v":8112,"vw":250.920737},{"c":250.92,"h":250.92,"l":250.5601,"n":270,"o":250.75,"t":"2026-10-15T14:45:00Z","v":7117,"vw":250.714526},{"c":250.735,"h":250.95,"l":250.56,"n":267,"o":250.88,"t":"2026-10-15T14:50:00Z","v":6260,"vw":250.77874},{"c":250.96,"h":250.96,"l":250.735,"n":228,"o":250.93,"t":"2026-10-15T14:55:00Z","v":3368,"vw":250.837576},{"c":250.7,"h":250.85,"l":250.695,"n":222,"o":250.695,"t":"2026-10-15T15:00:00Z","v":4798,"vw":250.757326},{"c":250.3,"h":250.56,"l":250.295,"n":244,"o":250.56,"t":"2026-10-15T15:05:00Z","v":5492,"vw":250.360188},{"c":250.6,"h":250.6,"l":250.0069,"n":392,"o":250.0069,"t":"2026-10-15T15:10:00Z","v":10678,"vw":250.362174},{"c":250.22,"h":250.69,"l":249.99,"n":1001,"o":250.58,"t":"2026-10-15T15:15:00Z","v":66602,"vw":250.394004},{"c":250.5599,"h":250.7,"l":249.955,"n":1216,"o":249.9715,"t":"2026-10-15T15:20:00Z","v":34138,"vw":250.215735},{"c":250.595,"h":250.64,"l":250.22,"n":838,"o":250.23,"t":"2026-10-15T15:25:00Z","v":13712,"vw":250.398059},{"c":251.09,"h":251.18,"l":250.4133,"n":858,"o":250.49,"t":"2026-10-15T15:30:00Z","v":15299,"vw":250.850516},{"c":250.9401,"h":251.11,"l":250.85,"n":710,"o":251,"t":"2026-10-15T15:35:00Z","v":17451,"vw":250.970021},{"c":251.41,"h":251.4299,"l":250.91,"n":543,"o":250.945,"t":"2026-10-15T15:40:00Z","v":19341,"vw":251.210138},{"c":251.465,"h":251.63,"l":251.35,"n":622,"o":251.44,"t":"2026-10-15T15:45:00Z","v":14683,"vw":251.522395},{"c":251.47,"h":251.47,"l":251.15,"n":525,"o":251.465,"t":"2026-10-15T15:50:00Z","v":11225,"vw":251.330545},{"c":251.44,"h":251.44,"l":251.1791,"n":377,"o":251.347742,"t":"2026-10-15T15:55:00Z","v":6527,"vw":251.318814},{"c":251.11,"h":251.47,"l":250.9244,"n":550,"o":251.365,"t":"2026-10-15T16:00:00Z","v":19094,"vw":251.341273},{"c":251.38,"h":251.38,"l":251.111,"n":384,"o":251.225,"t":"2026-10-15T16:05:00Z","v":6556,"vw":251.210905},{"c":251.175,"h":251.555,"l":251.175,"n":367,"o":251.47,"t":"2026-10-15T16:10:00Z","v":8858,"vw":251.380131},{"c":251.58,"h":251.58,"l":251.205,"n":242,"o":251.23,"t":"2026-10-15T16:15:00Z","v":4765,"vw":251.353277},{"c":251.69,"h":251.76,"l":251.55,"n":246,"o":251.6,"t":"2026-10-15T16:20:00Z","v":4885,"vw":251.662585},{"c":252.02,"h":252.07,"l":251.73,"n":524,"o":251.79,"t":"2026-10-15T16:25:00Z","v":13436,"vw":251.928511},{"c":252.08,"h":252.1419,"l":251.84,"n":302,"o":252.09,"t":"2026-10-15T16:30:00Z","v":6483,"vw":252.00741},{"c":251.775,"h":252.44,"l":251.72,"n":780,"o":252.03,"t":"2026-10-15T16:35:00Z","v":18707,"vw":252.102649},{"c":252.1,"h":252.79,"l":251.84,"n":1036,"o":251.84,"t":"2026-10-15T16:40:00Z","v":37873,"vw":252.433765},{"c":252.12,"h":252.48,"l":251.8658,"n":382,"o":251.8658,"t":"2026-10-15T16:45:00Z","v":11579,"vw":252.164233},{"c":251.735,"h":252.125,"l":251.65,"n":312,"o":252.125,"t":"2026-10-15T16:50:00Z","v":6380,"vw":251.861926},{"c":251.775,"h":251.775,"l":251.53,"n":183,"o":251.69,"t":"2026-10-15T16:55:00Z","v":4118,"vw":251.700394},{"c":251.56,"h":251.8,"l":251.2651,"n":306,"o":251.775,"t":"2026-10-15T17:00:00Z","v":8246,"vw":251.661439},{"c":251.43,"h":251.6,"l":251.32,"n":216,"o":251.6,"t":"2026-10-15T17:05:00Z","v":4489,"vw":251.501747},{"c":251.3,"h":251.475,"l":251.28,"n":240,"o":251.475,"t":"2026-10-15T17:10:00Z","v":4718,"vw":251.374272},{"c":251.315,"h":251.42,"l":251.22,"n":362,"o":251.295,"t":"2026-10-15T17:15:00Z","v":11457,"vw":251.30779},{"c":251.195,"h":251.39,"l":251.11,"n":265,"o":251.36,"t":"2026-10-15T17:20:00Z","v":6964,"vw":251.257652},{"c":251.17,"h":251.31,"l":251.11,"n":360,"o":251.19,"t":"2026-10-15T17:25:00Z","v":10243,"vw":251.191989},{"c":251.04,"h":251.18,"l":250.82,"n":271,"o":250.98,"t":"2026-10-15T17:30:00Z","v":8019,"vw":251.036546},{"c":251.105,"h":251.18,"l":250.9101,"n":258,"o":251.11,"t":"2026-10-15T17:35:00Z","v":7118,"vw":251.089791},{"c":251.11,"h":251.25,"l":251.05,"n":271,"o":251.21,"t":"2026-10-15T17:40:00Z","v":7952,"vw":251.151581},{"c":251.06,"h":251.14,"l":250.82,"n":355,"o":251.14,"t":"2026-10-15T17:45:00Z","v":9213,"vw":250.951531},{"c":250.995,"h":251.155,"l":250.945,"n":320,"o":251.115,"t":"2026-10-15T17:50:00Z","v":8400,"vw":251.025003},{"c":250.845,"h":251.05,"l":250.76,"n":258,"o":250.995,"t":"2026-10-15T17:55:00Z","v":5566,"vw":250.921743},{"c":251.27,"h":251.27,"l":250.87,"n":420,"o":250.875,"t":"2026-10-15T18:00:00Z","v":11021,"vw":251.019175},{"c":251.2,"h":251.25,"l":251.08,"n":270,"o":251.21,"t":"2026-10-15T18:05:00Z","v":5935,"vw":251.196686},{"c":251.8499,"h":251.8499,"l":251.155,"n":416,"o":251.16,"t":"2026-10-15T18:10:00Z","v":10630,"vw":251.390982},{"c":251.925,"h":251.925,"l":251.67,"n":322,"o":251.75,"t":"2026-10-15T18:15:00Z","v":9923,"vw":251.797378},{"c":251.5,"h":252.04,"l":251.5,"n":1022,"o":251.89,"t":"2026-10-15T18:20:00Z","v":76291,"vw":251.85088},{"c":251.26,"h":251.575,"l":251.26,"n":356,"o":251.5,"t":"2026-10-15T18:25:00Z","v":10212,"vw":251.393514},{"c":251.56,"h":251.56,"l":251.23,"n":392,"o":251.23,"t":"2026-10-15T18:30:00Z","v":9118,"vw":251.424682},{"c":251.75,"h":251.835,"l":251.5454,"n":334,"o":251.5454,"t":"2026-10-15T18:35:00Z","v":8424,"vw":251.730133},{"c":252.01,"h":252.09,"l":251.62,"n":479,"o":251.73,"t":"2026-10-15T18:40:00Z","v":17654,"vw":251.894157},{"c":252.16,"h":252.25,"l":251.96,"n":433,"o":251.98,"t":"2026-10-15T18:45:00Z","v":13971,"vw":252.129712},{"c":252.285,"h":252.375,"l":252.2,"n":331,"o":252.23,"t":"2026-10-15T18:50:00Z","v":11991,"vw":252.291775},{"c":252.085,"h":252.31,"l":251.955,"n":476,"o":252.31,"t":"2026-10-15T18:55:00Z","v":12741,"vw":252.129408},{"c":252.1575,"h":252.24,"l":251.85,"n":476,"o":252.085,"t":"2026-10-15T19:00:00Z","v":16570,"vw":252.003178},{"c":252.385,"h":252.405,"l":252.03,"n":507,"o":252.17,"t":"2026-10-15T19:05:00Z","v":16530,"vw":252.244002},{"c":252.24,"h":252.51,"l":252.12,"n":461,"o":252.44,"t":"2026-10-15T19:10:00Z","v":14588,"vw":252.262826},{"c":252.115,"h":252.23,"l":252.04,"n":429,"o":252.18,"t":"2026-10-15T19:15:00Z","v":17537,"vw":252.148754},{"c":252.425,"h":252.485,"l":252.02,"n":718,"o":252.115,"t":"2026-10-15T19:20:00Z","v":29569,"vw":252.285884},{"c":252.45,"h":252.615,"l":252.35,"n":623,"o":252.425,"t":"2026-10-15T19:25:00Z","v":38018,"vw":252.457518},{"c":253.185,"h":253.185,"l":252.45,"n":972,"o":252.45,"t":"2026-10-15T19:30:00Z","v":39990,"vw":252.765462},{"c":253.385,"h":253.56,"l":253.04,"n":910,"o":253.21,"t":"2026-10-15T19:35:00Z","v":38788,"vw":253.315461},{"c":253.54,"h":253.55,"l":253.17,"n":983,"o":253.385,"t":"2026-10-15T19:40:00Z","v":41899,"vw":253.390472},{"c":253.4305,"h":253.56,"l":253.01,"n":1557,"o":253.53,"t":"2026-10-15T19:45:00Z","v":82546,"vw":253.354437},{"c":253.51,"h":253.7,"l":253.175,"n":1589,"o":253.245,"t":"2026-10-15T19:50:00Z","v":79584,"vw":253.459024},{"c":253.63,"h":254,"l":253.03,"n":4957,"o":253.45,"t":"2026-10-15T19:55:00Z","v":292875,"vw":253.472699},{"c":253.71,"h":253.71,"l":253.6,"n":103,"o":253.6,"t":"2026-10-15T20:00:00Z","v":417256,"vw":253.709919},{"c":253.765,"h":255.06,"l":253.765,"n":509,"o":254.81,"t":"2026-10-16T13:30:00Z","v":79627,"vw":254.809829},{"c":253.565,"h":254.29,"l":253.12,"n":289,"o":253.62,"t":"2026-10-16T13:35:00Z","v":8849,"vw":253.738149},{"c":253.31,"h":253.695,"l":253.1,"n":394,"o":253.695,"t":"2026-10-16T13:40:00Z","v":5923,"vw":253.398316},{"c":253.78,"h":253.7975,"l":253.15,"n":366,"o":253.35,"t":"2026-10-16T13:45:00Z","v":13027,"vw":253.559615},{"c":254.01,"h":254.275,"l":253.51,"n":245,"o":254.08,"t":"2026-10-16T13:50:00Z","v":6388,"vw":254.019671},{"c":254.42,"h":254.64,"l":254.3,"n":245,"o":254.3,"t":"2026-10-16T13:55:00Z","v":3655,"vw":254.46601},{"c":254.11,"h":254.55,"l":253.93,"n":392,"o":254.51,"t":"2026-10-16T14:00:00Z","v":15485,"vw":254.263049},{"c":254.13,"h":254.33,"l":253.93,"n":274,"o":254.08,"t":"2026-10-16T14:05:00Z","v":5901,"vw":254.092919},{"c":253.44,"h":254.231,"l":253.26,"n":396,"o":254.13,"t":"2026-10-16T14:10:00Z","v":10032,"vw":253.844738},{"c":253.79,"h":254.1,"l":253.35,"n":357,"o":253.355,"t":"2026-10-16T14:15:00Z","v":12344,"vw":253.418567},{"c":254.49,"h":254.49,"l":254.04,"n":242,"o":254.04,"t":"2026-10-16T14:20:00Z","v":3723,"vw":254.247334},{"c":254.08,"h":254.51,"l":253.935,"n":354,"o":254.5,"t":"2026-10-16T14:25:00Z","v":7124,"vw":254.191642},{"c":254.15,"h":254.38,"l":254.095,"n":176,"o":254.38,"t":"2026-10-16T14:30:00Z","v":3642,"vw":254.204011},{"c":254.22,"h":254.33,"l":253.83,"n":188,"o":253.9875,"t":"2026-10-16T14:35:00Z","v":5777,"vw":254.060529},{"c":253.95,"h":254.3266,"l":253.95,"n":113,"o":254.3266,"t":"2026-10-16T14:40:00Z","v":3037,"vw":254.137977},{"c":253.665,"h":254.0657,"l":253.665,"n":220,"o":254.0657,"t":"2026-10-16T14:45:00Z","v":12963,"vw":253.852204},{"c":254.36,"h":254.36,"l":253.715,"n":236,"o":253.785,"t":"2026-10-16T14:50:00Z","v":4721,"vw":254.045365},{"c":254.18,"h":254.27,"l":253.925,"n":163,"o":254.23,"t":"2026-10-16T14:55:00Z","v":4062,"vw":254.121676},{"c":254.63,"h":254.64,"l":254.132,"n":237,"o":254.37,"t":"2026-10-16T15:00:00Z","v":5440,"vw":254.322564},{"c":254.86,"h":254.86,"l":254.36,"n":321,"o":254.585,"t":"2026-10-16T15:05:00Z","v":8210,"vw":254.525987},{"c":254.84,"h":254.98,"l":254.76,"n":198,"o":254.8151,"t":"2026-10-16T15:10:00Z","v":3107,"vw":254.857491},{"c":255.52,"h":255.52,"l":254.73,"n":323,"o":254.73,"t":"2026-10-16T15:15:00Z","v":6579,"vw":255.071602},{"c":255.4,"h":255.56,"l":255.26,"n":222,"o":255.5,"t":"2026-10-16T15:20:00Z","v":5712,"vw":255.369911},{"c":255.3,"h":255.34,"l":255.2,"n":170,"o":255.25,"t":"2026-10-16T15:25:00Z","v":4796,"vw":255.283689},{"c":255.48,"h":255.48,"l":255.12,"n":163,"o":255.29,"t":"2026-10-16T15:30:00Z","v":3673,"vw":255.238903},{"c":255.27,"h":255.275,"l":255.27,"n":92,"o":255.27,"t":"2026-10-16T15:35:00Z","v":1715,"vw":255.272877},{"c":255.005,"h":255.195,"l":255.005,"n":131,"o":255.13,"t":"2026-10-16T15:40:00Z","v":2354,"vw":255.08625},{"c":255.09,"h":255.22,"l":254.865,"n":186,"o":255.16,"t":"2026-10-16T15:45:00Z","v":8052,"vw":255.069173},{"c":255.23,"h":255.35,"l":255.12,"n":287,"o":255.12,"t":"2026-10-16T15:50:00Z","v":7957,"vw":255.23555},{"c":254.64,"h":255.25,"l":254.57,"n":171,"o":255.08,"t":"2026-10-16T15:55:00Z","v":7139,"vw":254.822288},{"c":254.435,"h":254.6494,"l":254.37,"n":153,"o":254.48,"t":"2026-10-16T16:00:00Z","v":9934,"vw":254.564808},{"c":254.935,"h":254.95,"l":254.48,"n":196,"o":254.485,"t":"2026-10-16T16:05:00Z","v":6735,"vw":254.565066},{"c":254.74,"h":254.9392,"l":254.53,"n":146,"o":254.8,"t":"2026-10-16T16:10:00Z","v":4075,"vw":254.79537},{"c":254.48,"h":254.655,"l":254.4,"n":160,"o":254.655,"t":"2026-10-16T16:15:00Z","v":3772,"vw":254.497211},{"c":254.43,"h":254.67,"l":254.39,"n":161,"o":254.42,"t":"2026-10-16T16:20:00Z","v":3694,"vw":254.512831},{"c":253.89,"h":254.5203,"l":253.89,"n":264,"o":254.43,"t":"2026-10-16T16:25:00Z","v":7163,"vw":254.263043},{"c":254.14,"h":254.245,"l":253.86,"n":204,"o":253.86,"t":"2026-10-16T16:30:00Z","v":5016,"vw":254.0726},{"c":253.93,"h":254.3499,"l":253.93,"n":158,"o":254.175,"t":"2026-10-16T16:35:00Z","v":3075,"vw":254.160008},{"c":253.675,"h":253.675,"l":253.67,"n":72,"o":253.67,"t":"2026-10-16T16:40:00Z","v":1504,"vw":253.6725},{"c":253.1,"h":253.74,"l":253.1,"n":183,"o":253.74,"t":"2026-10-16T16:45:00Z","v":3795,"vw":253.434025},{"c":253.065,"h":253.13,"l":252.85,"n":241,"o":253,"t":"2026-10-16T16:50:00Z","v":6362,"vw":253.000944},{"c":252.94,"h":253.065,"l":252.765,"n":262,"o":253.0625,"t":"2026-10-16T16:55:00Z","v":8479,"vw":252.918165},{"c":252.865,"h":252.93,"l":252.78,"n":135,"o":252.93,"t":"2026-10-16T17:00:00Z","v":4446,"vw":252.886109},{"c":252.42,"h":252.77,"l":252.4,"n":334,"o":252.77,"t":"2026-10-16T17:05:00Z","v":8177,"vw":252.57536},{"c":252.44,"h":252.505,"l":252.25,"n":242,"o":252.49,"t":"2026-10-16T17:10:00Z","v":5854,"vw":252.375},{"c":252.18,"h":252.59,"l":252.18,"n":207,"o":252.44,"t":"2026-10-16T17:15:00Z","v":7163,"vw":252.407062},{"c":252.45,"h":252.45,"l":252.17,"n":312,"o":252.28,"t":"2026-10-16T17:20:00Z","v":9216,"vw":252.343461},{"c":252.55,"h":252.6212,"l":252.4,"n":226,"o":252.5,"t":"2026-10-16T17:25:00Z","v":4868,"vw":252.527116},{"c":252.4,"h":252.57,"l":252.23,"n":261,"o":252.57,"t":"2026-10-16T17:30:00Z","v":8439,"vw":252.457522},{"c":252.165,"h":252.325,"l":251.95,"n":203,"o":252.325,"t":"2026-10-16T17:35:00Z","v":3502,"vw":252.184621},{"c":252.27,"h":252.37,"l":252.04,"n":273,"o":252.15,"t":"2026-10-16T17:40:00Z","v":6286,"vw":252.233013},{"c":252.59,"h":252.71,"l":252.305,"n":274,"o":252.305,"t":"2026-10-16T17:45:00Z","v":8499,"vw":252.53077},{"c":252.615,"h":252.73,"l":252.54,"n":229,"o":252.65,"t":"2026-10-16T17:50:00Z","v":5241,"vw":252.605218},{"c":252.305,"h":252.5,"l":252.22,"n":236,"o":252.5,"t":"2026-10-16T17:55:00Z","v":5754,"vw":252.349576},{"c":252.69,"h":252.69,"l":252.24,"n":312,"o":252.305,"t":"2026-10-16T18:00:00Z","v":8921,"vw":252.4377},{"c":252.64,"h":252.74,"l":252.57,"n":182,"o":252.615,"t":"2026-10-16T18:05:00Z","v":4303,"vw":252.643172},{"c":252.36,"h":252.64,"l":252.2401,"n":220,"o":252.64,"t":"2026-10-16T18:10:00Z","v":7001,"vw":252.50703},{"c":252.455,"h":252.56,"l":252.32,"n":218,"o":252.47,"t":"2026-10-16T18:15:00Z","v":8987,"vw":252.437611},{"c":252.465,"h":252.465,"l":252.25,"n":213,"o":252.3,"t":"2026-10-16T18:20:00Z","v":5894,"vw":252.337006},{"c":252.69,"h":252.74,"l":252.4,"n":195,"o":252.465,"t":"2026-10-16T18:25:00Z","v":5238,"vw":252.562221},{"c":253.08,"h":253.095,"l":252.69,"n":261,"o":252.69,"t":"2026-10-16T18:30:00Z","v":19030,"vw":252.930788},{"c":253.0825,"h":253.18,"l":253,"n":127,"o":253.105,"t":"2026-10-16T18:35:00Z","v":3183,"vw":253.068439},{"c":253.2275,"h":253.24,"l":252.95,"n":331,"o":253.075,"t":"2026-10-16T18:40:00Z","v":13259,"vw":253.159948},{"c":253.515,"h":253.62,"l":253.25,"n":330,"o":253.34,"t":"2026-10-16T18:45:00Z","v":7532,"vw":253.519571},{"c":253.99,"h":253.99,"l":253.42,"n":334,"o":253.45,"t":"2026-10-16T18:50:00Z","v":9739,"vw":253.676923},{"c":253.665,"h":253.89,"l":253.6,"n":232,"o":253.88,"t":"2026-10-16T18:55:00Z","v":4733,"vw":253.771578},{"c":254,"h":254.02,"l":253.695,"n":328,"o":253.81,"t":"2026-10-16T19:00:00Z","v":11091,"vw":253.898318},{"c":254.0201,"h":254.15,"l":253.91,"n":282,"o":254.03,"t":"2026-10-16T19:05:00Z","v":8366,"vw":254.011478},{"c":253.8,"h":254.395,"l":253.8,"n":389,"o":253.81,"t":"2026-10-16T19:10:00Z","v":10456,"vw":254.184366},{"c":253.565,"h":254.05,"l":253.53,"n":376,"o":253.925,"t":"2026-10-16T19:15:00Z","v":20374,"vw":253.656906},{"c":253.535,"h":253.73,"l":253.26,"n":597,"o":253.61,"t":"2026-10-16T19:20:00Z","v":25775,"vw":253.56905},{"c":253.45,"h":253.55,"l":253.1601,"n":354,"o":253.505,"t":"2026-10-16T19:25:00Z","v":9403,"vw":253.460188},{"c":253.67,"h":253.67,"l":253.09,"n":577,"o":253.335,"t":"2026-10-16T19:30:00Z","v":17302,"vw":253.273634},{"c":253.25,"h":253.88,"l":253.24,"n":477,"o":253.7625,"t":"2026-10-16T19:35:00Z","v":18377,"vw":253.514913},{"c":253.48,"h":253.6,"l":253.1,"n":595,"o":253.24,"t":"2026-10-16T19:40:00Z","v":22271,"vw":253.39182},{"c":253.055,"h":253.59,"l":252.92,"n":877,"o":253.525,"t":"2026-10-16T19:45:00Z","v":33366,"vw":253.25289},{"c":253.97,"h":253.97,"l":252.83,"n":1195,"o":252.94,"t":"2026-10-16T19:50:00Z","v":48273,"vw":253.524808},{"c":254.07,"h":254.2,"l":253.66,"n":2970,"o":253.94,"t":"2026-10-16T19:55:00Z","v":155032,"vw":253.906819},{"c":254.06,"h":254.06,"l":254.02,"n":74,"o":254.02,"t":"2026-10-16T20:00:00Z","v":349853,"vw":254.059945},{"c":253.1,"h":253.1,"l":253.1,"n":1,"o":253.1,"t":"2026-10-16T20:30:00Z","v":865,"vw":253.1}],"history":[{"c":111.92,"h":112.62,"l":111.7,"n":25125,"o":112.62,"t":"2024-10-14T04:00:00Z","v":2267695,"vw":111.995222},{"c":111.98,"h":113.41,"l":111.05,"n":29637,"o":111.42,"t":"2024-10-15T04:00:00Z","v":2050382,"vw":112.169481},{"c":112.55,"h":113.25,"l":111.55,"n":27563,"o":111.57,"t":"2024-10-16T04:00:00Z","v":1405409,"vw":112.658414},{"c":111.93,"h":112.29,"l":110.92,"n":25705,"o":111.28,"t":"2024-10-17T04:00:00Z","v":1359353,"vw":111.777658},{"c":112.41,"h":112.56,"l":111.04,"n":22635,"o":111.89,"t":"2024-10-18T04:00:00Z","v":1369588,"vw":112.179943},{"c":112.32,"h":113.19,"l":111.845,"n":23905,"o":112.71,"t":"2024-10-21T04:00:00Z","v":1401876,"vw":112.327772},{"c":112.23,"h":112.76,"l":111.65,"n":18322,"o":112.16,"t":"2024-10-22T04:00:00Z","v":1104399,"vw":112.312593},{"c":111.92,"h":112.9,"l":111.415,"n":20425,"o":112.37,"t":"2024-10-23T04:00:00Z","v":988846,"vw":111.88953},{"c":112.16,"h":112.705,"l":111.49,"n":17665,"o":111.76,"t":"2024-10-24T04:00:00Z","v":1040948,"vw":112.211118},{"c":110.89,"h":111.99,"l":110.52,"n":26854,"o":111.81,"t":"2024-10-25T04:00:00Z","v":1315194,"vw":110.853861},{"c":110.87,"h":111.6554,"l":110.3,"n":25008,"o":111.35,"t":"2024-10-28T04:00:00Z","v":1227071,"vw":110.795069},{"c":110.06,"h":111.68,"l":109.96,"n":28539,"o":110.83,"t":"2024-10-29T04:00:00Z","v":2098883,"vw":110.331853},{"c":107.89,"h":109.895,"l":106.98,"n":33408,"o":109.7,"t":"2024-10-30T04:00:00Z","v":2105184,"vw":107.860899},{"c":108.52,"h":109.03,"l":107.1101,"n":38062,"o":107.66,"t":"2024-10-31T04:00:00Z","v":2877667,"vw":108.492629},{"c":116.13,"h":119.125,"l":112.87,"n":61604,"o":112.87,"t":"2024-11-01T04:00:00Z","v":3876405,"vw":115.796175},{"c":111.9,"h":117.07,"l":111.85,"n":48751,"o":117.07,"t":"2024-11-04T05:00:00Z","v":4392713,"vw":112.904656},{"c":113.18,"h":114.05,"l":110.63,"n":31853,"o":112.22,"t":"2024-11-05T05:00:00Z","v":1774237,"vw":113.211693},{"c":115.58,"h":116.54,"l":113.65,"n":37838,"o":116.1,"t":"2024-11-06T05:00:00Z","v":2006723,"vw":115.347027},{"c":118.22,"h":119.58,"l":116,"n":45630,"o":116.08,"t":"2024-11-07T05:00:00Z","v":2905016,"vw":118.415221},{"c":120.56,"h":121.79,"l":117.82,"n":41864,"o":118.56,"t":"2024-11-08T05:00:00Z","v":2791186,"vw":120.752662},{"c":121.64,"h":123.18,"l":120.73,"n":38454,"o":121.39,"t":"2024-11-11T05:00:00Z","v":2137328,"vw":122.166174},{"c":123.51,"h":125.41,"l":121.69,"n":41505,"o":121.93,"t":"2024-11-12T05:00:00Z","v":3262285,"vw":123.732755},{"c":125.33,"h":126.135,"l":122.37,"n":39844,"o":123.43,"t":"2024-11-13T05:00:00Z","v":4785070,"vw":124.910137},{"c":121.29,"h":124.73,"l":120.96,"n":43810,"o":124.69,"t":"2024-11-14T05:00:00Z","v":3171764,"vw":122.321361},{"c":118.78,"h":122.725,"l":118.69,"n":35951,"o":122.16,"t":"2024-11-15T05:00:00Z","v":2241163,"vw":119.543105},{"c":120.03,"h":120.4,"l":118.48,"n":33913,"o":118.76,"t":"2024-11-18T05:00:00Z","v":1702397,"vw":119.852942},{"c":118.33,"h":120.45,"l":118.19,"n":31813,"o":119.52,"t":"2024-11-19T05:00:00Z","v":2608132,"vw":118.872534},{"c":120.34,"h":120.41,"l":118.03,"n":33237,"o":118.36,"t":"2024-11-20T05:00:00Z","v":2023125,"vw":119.963072},{"c":123.42,"h":123.51,"l":119.4,"n":32761,"o":120.1,"t":"2024-11-21T05:00:00Z","v":2008227,"vw":122.806613},{"c":121.84,"h":124.07,"l":121.79,"n":29234,"o":123.4,"t":"2024-11-22T05:00:00Z","v":2264543,"vw":122.270367},{"c":121.77,"h":122.5,"l":120.595,"n":40292,"o":121.78,"t":"2024-11-25T05:00:00Z","v":3582347,"vw":121.792644},{"c":122.44,"h":122.985,"l":120.56,"n":27436,"o":122.9,"t":"2024-11-26T05:00:00Z","v":1684715,"vw":122.092902},{"c":122.63,"h":123.49,"l":121.52,"n":18318,"o":122.01,"t":"2024-11-27T05:00:00Z","v":1041513,"vw":122.709262},{"c":122.24,"h":123.63,"l":122,"n":11446,"o":122.82,"t":"2024-11-29T05:00:00Z","v":878174,"vw":122.460564},{"c":122.47,"h":123.17,"l":121.64,"n":31251,"o":122.9,"t":"2024-12-02T05:00:00Z","v":2391558,"vw":122.430345},{"c":123.27,"h":123.7,"l":122.15,"n":23825,"o":123.18,"t":"2024-12-03T05:00:00Z","v":1451030,"vw":123.174365},{"c":125.24,"h":126.23,"l":123.31,"n":29113,"o":123.7,"t":"2024-12-04T05:00:00Z","v":1641233,"vw":125.13258},{"c":122.84,"h":125.24,"l":121.15,"n":35089,"o":124.6,"t":"2024-12-05T05:00:00Z","v":2585195,"vw":122.998498},{"c":122.76,"h":123.87,"l":122.18,"n":26531,"o":123.39,"t":"2024-12-06T05:00:00Z","v":1583924,"vw":122.731157},{"c":121.58,"h":123.64,"l":119.73,"n":29678,"o":122.77,"t":"2024-12-09T05:00:00Z","v":2087082,"vw":121.337366},{"c":120.42,"h":121.58,"l":119.42,"n":29476,"o":121.58,"t":"2024-12-10T05:00:00Z","v":1307013,"vw":120.620851},{"c":117.42,"h":121.055,"l":116.74,"n":34014,"o":120.96,"t":"2024-12-11T05:00:00Z","v":2013181,"vw":117.571608},{"c":117.46,"h":119.27,"l":117.32,"n":28348,"o":117.88,"t":"2024-12-12T05:00:00Z","v":2998563,"vw":117.921228},{"c":118.1,"h":118.91,"l":117.07,"n":25348,"o":118.81,"t":"2024-12-13T05:00:00Z","v":1413636,"vw":118.099895},{"c":116.55,"h":118.78,"l":116.27,"n":31940,"o":118.13,"t":"2024-12-16T05:00:00Z","v":1939728,"vw":117.206318},{"c":115.82,"h":116.57,"l":114.6,"n":30122,"o":115.87,"t":"2024-12-17T05:00:00Z","v":1874846,"vw":115.520604},{"c":115.91,"h":117.285,"l":115.18,"n":34961,"o":116.12,"t":"2024-12-18T05:00:00Z","v":2203664,"vw":116.29964},{"c":117,"h":117.635,"l":114.9982,"n":31601,"o":115.715,"t":"2024-12-19T05:00:00Z","v":2597294,"vw":116.906715},{"c":118.28,"h":118.86,"l":116.03,"n":43429,"o":117.01,"t":"2024-12-20T05:00:00Z","v":9313090,"vw":118.173213},{"c":118.35,"h":118.78,"l":116.69,"n":27070,"o":118.28,"t":"2024-12-23T05:00:00Z","v":1514195,"vw":118.068654},{"c":118.83,"h":119.35,"l":117.82,"n":10949,"o":117.88,"t":"2024-12-24T05:00:00Z","v":623500,"vw":118.810601},{"c":119.2,"h":119.585,"l":118.63,"n":16045,"o":118.86,"t":"2024-12-26T05:00:00Z","v":904221,"vw":119.200068},{"c":119.14,"h":119.55,"l":118.35,"n":19567,"o":118.73,"t":"2024-12-27T05:00:00Z","v":1215409,"vw":118.984153},{"c":117.92,"h":118.64,"l":117.53,"n":20244,"o":118.3,"t":"2024-12-30T05:00:00Z","v":1121850,"vw":118.018355},{"c":118.27,"h":119.31,"l":117.76,"n":19696,"o":118.11,"t":"2024-12-31T05:00:00Z","v":1199889,"vw":118.317118},{"c":118.02,"h":119.14,"l":117.53,"n":24940,"o":118.29,"t":"2025-01-02T05:00:00Z","v":1478463,"vw":118.140886},{"c":119.3,"h":120.32,"l":118.44,"n":26798,"o":118.84,"t":"2025-01-03T05:00:00Z","v":1717484,"vw":119.464332},{"c":119.63,"h":121.95,"l":119,"n":28534,"o":121.41,"t":"2025-01-06T05:00:00Z","v":2777683,"vw":119.855449},{"c":121.4,"h":122,"l":119.11,"n":29586,"o":120.67,"t":"2025-01-07T05:00:00Z","v":3394632,"vw":120.993963},{"c":122.53,"h":122.83,"l":120.88,"n":26991,"o":122.65,"t":"2025-01-08T05:00:00Z","v":2262076,"vw":122.182589},{"c":121.57,"h":122.75,"l":121.11,"n":30600,"o":121.82,"t":"2025-01-10T05:00:00Z","v":1974292,"vw":121.846694},{"c":120.86,"h":121.27,"l":119.25,"n":22351,"o":121.08,"t":"2025-01-13T05:00:00Z","v":1644343,"vw":120.682747},{"c":124.03,"h":124.31,"l":119.92,"n":26499,"o":120.87,"t":"2025-01-14T05:00:00Z","v":2375868,"vw":123.374885},{"c":124.71,"h":124.78,"l":122.49,"n":29686,"o":124.39,"t":"2025-01-15T05:00:00Z","v":2144142,"vw":124.366832},{"c":127.03,"h":127.08,"l":124.365,"n":31941,"o":124.7,"t":"2025-01-16T05:00:00Z","v":1927224,"vw":126.424993},{"c":126.27,"h":127.27,"l":125.17,"n":25259,"o":127.2,"t":"2025-01-17T05:00:00Z","v":1717555,"vw":126.555215},{"c":127.83,"h":127.89,"l":126.51,"n":21548,"o":126.96,"t":"2025-01-21T05:00:00Z","v":1588993,"vw":127.591776},{"c":128.75,"h":129.36,"l":126.41,"n":27202,"o":127.85,"t":"2025-01-22T05:00:00Z","v":1627114,"vw":128.54612},{"c":129.3,"h":129.68,"l":127.31,"n":26960,"o":129.42,"t":"2025-01-23T05:00:00Z","v":1531418,"vw":129.14525},{"c":128.83,"h":129.47,"l":128.525,"n":25047,"o":129.47,"t":"2025-01-24T05:00:00Z","v":1595264,"vw":128.927331},{"c":130.73,"h":131,"l":128.87,"n":30723,"o":129.38,"t":"2025-01-27T05:00:00Z","v":2191226,"vw":130.17495},{"c":127.73,"h":131.29,"l":127.5,"n":36961,"o":130.84,"t":"2025-01-28T05:00:00Z","v":2024586,"vw":128.515435},{"c":127.76,"h":128.53,"l":126.95,"n":41208,"o":128.5,"t":"2025-01-29T05:00:00Z","v":3901217,"vw":127.659958},{"c":128.26,"h":132.84,"l":125,"n":51609,"o":127.16,"t":"2025-01-30T05:00:00Z","v":3837172,"vw":128.637897},{"c":123.66,"h":127.98,"l":122.855,"n":70217,"o":126.8,"t":"2025-01-31T05:00:00Z","v":6025930,"vw":124.406362},{"c":125.33,"h":126.47,"l":123,"n":49695,"o":123.92,"t":"2025-02-03T05:00:00Z","v":3038210,"vw":125.432619},{"c":125.17,"h":127.47,"l":123.57,"n":35524,"o":123.57,"t":"2025-02-04T05:00:00Z","v":2584280,"vw":125.982267},{"c":127.45,"h":128.56,"l":126.3267,"n":34244,"o":127.02,"t":"2025-02-05T05:00:00Z","v":2358719,"vw":127.45718},{"c":127.05,"h":127.19,"l":125.74,"n":32233,"o":126.73,"t":"2025-02-06T05:00:00Z","v":2455042,"vw":126.71765},{"c":127.37,"h":128.45,"l":126.615,"n":31287,"o":126.78,"t":"2025-02-07T05:00:00Z","v":1795921,"vw":127.55587},{"c":127.2,"h":127.79,"l":126.19,"n":27572,"o":127.35,"t":"2025-02-10T05:00:00Z","v":1868485,"vw":127.240585},{"c":128.39,"h":128.81,"l":126.96,"n":35853,"o":127.31,"t":"2025-02-11T05:00:00Z","v":2357216,"vw":128.233256},{"c":127.06,"h":130.53,"l":127.03,"n":30790,"o":128.35,"t":"2025-02-12T05:00:00Z","v":2771646,"vw":128.000577},{"c":126.78,"h":128.51,"l":125.27,"n":37460,"o":127.61,"t":"2025-02-13T05:00:00Z","v":2390528,"vw":126.505098},{"c":126.21,"h":127.9,"l":126.16,"n":25138,"o":127,"t":"2025-02-14T05:00:00Z","v":1620345,"vw":126.907283},{"c":126.25,"h":126.52,"l":123.94,"n":25595,"o":125.8,"t":"2025-02-18T05:00:00Z","v":1973434,"vw":125.978706},{"c":126.75,"h":127.14,"l":125.615,"n":27610,"o":125.78,"t":"2025-02-19T05:00:00Z","v":2288499,"vw":126.596966},{"c":127.38,"h":127.62,"l":126.01,"n":29970,"o":126.19,"t":"2025-02-20T05:00:00Z","v":2057573,"vw":127.168829},{"c":127.06,"h":127.97,"l":126.5,"n":28526,"o":126.91,"t":"2025-02-21T05:00:00Z","v":2354574,"vw":127.091165},{"c":127.55,"h":128.63,"l":126.075,"n":26667,"o":126.59,"t":"2025-02-24T05:00:00Z","v":2007325,"vw":127.744635},{"c":127.81,"h":128.27,"l":126.13,"n":36392,"o":127.85,"t":"2025-02-25T05:00:00Z","v":2775189,"vw":127.539426},{"c":127.18,"h":128.93,"l":127.14,"n":33405,"o":127.53,"t":"2025-02-26T05:00:00Z","v":2921371,"vw":127.631843},{"c":127.47,"h":128.67,"l":127.08,"n":29751,"o":127.58,"t":"2025-02-27T05:00:00Z","v":1710006,"vw":127.757274},{"c":129.48,"h":129.76,"l":126.98,"n":36236,"o":127.88,"t":"2025-02-28T05:00:00Z","v":3852152,"vw":128.898163},{"c":129.18,"h":131.47,"l":128.601,"n":42041,"o":129.34,"t":"2025-03-03T05:00:00Z","v":2760477,"vw":129.706812},{"c":126.31,"h":129.825,"l":126.165,"n":35187,"o":129.26,"t":"2025-03-04T05:00:00Z","v":2545120,"vw":127.496591},{"c":127.42,"h":128.6155,"l":125.7501,"n":31808,"o":126,"t":"2025-03-05T05:00:00Z","v":2373147,"vw":127.714636},{"c":127.01,"h":127.76,"l":125.655,"n":35409,"o":126.76,"t":"2025-03-06T05:00:00Z","v":3649132,"vw":126.869113},{"c":126.5,"h":128.175,"l":125.47,"n":38507,"o":126.19,"t":"2025-03-07T05:00:00Z","v":2615115,"vw":126.783004},{"c":123.93,"h":128.1765,"l":122.26,"n":59432,"o":125.7,"t":"2025-03-10T04:00:00Z","v":4447149,"vw":124.048412},{"c":124.17,"h":125.59,"l":122.855,"n":36802,"o":123.62,"t":"2025-03-11T04:00:00Z","v":2582180,"vw":124.501751},{"c":126.83,"h":127.83,"l":124.17,"n":44563,"o":124.58,"t":"2025-03-12T04:00:00Z","v":2761825,"vw":126.695758},{"c":126.27,"h":127.375,"l":125.35,"n":30605,"o":127.1,"t":"2025-03-13T04:00:00Z","v":1664622,"vw":126.233868},{"c":128,"h":128.37,"l":125.135,"n":30909,"o":126.28,"t":"2025-03-14T04:00:00Z","v":1863250,"vw":127.335298},{"c":130.03,"h":130.06,"l":127.59,"n":28787,"o":127.59,"t":"2025-03-17T04:00:00Z","v":1834744,"vw":129.454818},{"c":131.46,"h":131.84,"l":129.49,"n":27916,"o":130,"t":"2025-03-18T04:00:00Z","v":1529618,"vw":131.203594},{"c":132.12,"h":132.48,"l":130.46,"n":25940,"o":131.46,"t":"2025-03-19T04:00:00Z","v":1364395,"vw":131.778386},{"c":133.08,"h":133.11,"l":131.41,"n":25280,"o":132.15,"t":"2025-03-20T04:00:00Z","v":1788680,"vw":132.835905},{"c":131.89,"h":133.67,"l":131.42,"n":34464,"o":133.21,"t":"2025-03-21T04:00:00Z","v":5709855,"vw":132.106921},{"c":133.21,"h":133.56,"l":131.6713,"n":25564,"o":132.87,"t":"2025-03-24T04:00:00Z","v":2153367,"vw":133.028316},{"c":132.75,"h":133.68,"l":131.6893,"n":25075,"o":133.55,"t":"2025-03-25T04:00:00Z","v":2122567,"vw":132.698824},{"c":133.98,"h":134.76,"l":132.87,"n":25411,"o":133.23,"t":"2025-03-26T04:00:00Z","v":1232080,"vw":133.859889},{"c":136.65,"h":137.06,"l":133.65,"n":35083,"o":134.81,"t":"2025-03-27T04:00:00Z","v":2751457,"vw":136.088627},{"c":136.44,"h":137.18,"l":135.93,"n":30550,"o":136.93,"t":"2025-03-28T04:00:00Z","v":1873271,"vw":136.526037},{"c":137.77,"h":138.62,"l":136.01,"n":36617,"o":136.34,"t":"2025-03-31T04:00:00Z","v":2472681,"vw":137.687064},{"c":137.13,"h":137.91,"l":136.18,"n":35376,"o":137.56,"t":"2025-04-01T04:00:00Z","v":2358131,"vw":137.187399},{"c":138.67,"h":139.15,"l":136.52,"n":27069,"o":136.78,"t":"2025-04-02T04:00:00Z","v":1399537,"vw":138.522439},{"c":137.09,"h":139.5,"l":135.3,"n":51329,"o":138.63,"t":"2025-04-03T04:00:00Z","v":4062542,"vw":137.317338},{"c":129.63,"h":136.21,"l":128.77,"n":66691,"o":134.48,"t":"2025-04-04T04:00:00Z","v":3779486,"vw":131.432657},{"c":125.68,"h":129,"l":120.72,"n":85530,"o":125.38,"t":"2025-04-07T04:00:00Z","v":5505198,"vw":125.094765},{"c":125,"h":130.27,"l":123.645,"n":52970,"o":129.34,"t":"2025-04-08T04:00:00Z","v":4782115,"vw":126.14334},{"c":130.45,"h":130.79,"l":121.17,"n":63926,"o":123.7,"t":"2025-04-09T04:00:00Z","v":4286671,"vw":127.66058},{"c":128.88,"h":130.28,"l":124.73,"n":52999,"o":128.815,"t":"2025-04-10T04:00:00Z","v":3180913,"vw":128.334966},{"c":131.77,"h":132.75,"l":128.44,"n":39686,"o":128.61,"t":"2025-04-11T04:00:00Z","v":2168155,"vw":131.229558},{"c":134.78,"h":135,"l":131.46,"n":38109,"o":132.65,"t":"2025-04-14T04:00:00Z","v":2418029,"vw":134.275883},{"c":134.25,"h":135.85,"l":132.8,"n":36748,"o":135.56,"t":"2025-04-15T04:00:00Z","v":2277972,"vw":134.099613},{"c":134.36,"h":136.33,"l":133.513,"n":46719,"o":134.35,"t":"2025-04-16T04:00:00Z","v":3167923,"vw":134.884067},{"c":134.71,"h":136.54,"l":133.64,"n":33622,"o":133.66,"t":"2025-04-17T04:00:00Z","v":2350093,"vw":135.000963},{"c":131.17,"h":135.79,"l":129.52,"n":40894,"o":135.52,"t":"2025-04-21T04:00:00Z","v":2825998,"vw":131.534646},{"c":133.69,"h":134.135,"l":130.52,"n":32240,"o":132.48,"t":"2025-04-22T04:00:00Z","v":1700799,"vw":133.219931},{"c":134.43,"h":136.23,"l":133.26,"n":38101,"o":134.1,"t":"2025-04-23T04:00:00Z","v":2196626,"vw":134.380697},{"c":135.84,"h":136.27,"l":133.475,"n":30492,"o":133.97,"t":"2025-04-24T04:00:00Z","v":1588342,"vw":135.67621},{"c":137.56,"h":137.79,"l":134.76,"n":36516,"o":135.93,"t":"2025-04-25T04:00:00Z","v":1804081,"vw":136.957928},{"c":138.24,"h":138.91,"l":136.95,"n":32141,"o":138,"t":"2025-04-28T04:00:00Z","v":1766219,"vw":137.878207},{"c":139.84,"h":140.495,"l":137.35,"n":33654,"o":138.24,"t":"2025-04-29T04:00:00Z","v":2103161,"vw":139.739135},{"c":141.29,"h":141.73,"l":138.59,"n":42608,"o":140.08,"t":"2025-04-30T04:00:00Z","v":3469180,"vw":140.932693},{"c":145.53,"h":147.27,"l":136.71,"n":66862,"o":140.01,"t":"2025-05-01T04:00:00Z","v":4035731,"vw":145.077496},{"c":149.53,"h":150.12,"l":146.35,"n":65327,"o":147.28,"t":"2025-05-02T04:00:00Z","v":3365998,"vw":149.066988},{"c":151.99,"h":152.98,"l":150.205,"n":46147,"o":150.69,"t":"2025-05-05T04:00:00Z","v":3160059,"vw":151.960704},{"c":151.69,"h":152.67,"l":150.67,"n":35417,"o":151.26,"t":"2025-05-06T04:00:00Z","v":2265564,"vw":151.707599},{"c":153.48,"h":153.74,"l":151.53,"n":33995,"o":151.81,"t":"2025-05-07T04:00:00Z","v":2309938,"vw":153.068886},{"c":147.27,"h":154.07,"l":146.63,"n":70969,"o":153.87,"t":"2025-05-08T04:00:00Z","v":4363967,"vw":148.601424},{"c":148.22,"h":149.74,"l":147.18,"n":53175,"o":147.86,"t":"2025-05-09T04:00:00Z","v":3241387,"vw":148.313225},{"c":148.62,"h":148.92,"l":142.94,"n":68317,"o":148.395,"t":"2025-05-12T04:00:00Z","v":3997803,"vw":147.687594},{"c":148.26,"h":149.21,"l":147.45,"n":41006,"o":148.16,"t":"2025-05-13T04:00:00Z","v":2293130,"vw":148.365528},{"c":148.41,"h":149.52,"l":147.74,"n":37257,"o":148.87,"t":"2025-05-14T04:00:00Z","v":1978939,"vw":148.396041},{"c":151.95,"h":151.96,"l":148.0001,"n":37931,"o":148.92,"t":"2025-05-15T04:00:00Z","v":1948115,"vw":151.285268},{"c":154.25,"h":154.32,"l":151.2533,"n":30591,"o":151.88,"t":"2025-05-16T04:00:00Z","v":2804931,"vw":153.785068},{"c":153.86,"h":154.63,"l":153.26,"n":28847,"o":154.13,"t":"2025-05-19T04:00:00Z","v":1578883,"vw":153.848769},{"c":154.77,"h":156.435,"l":152.55,"n":36507,"o":154.61,"t":"2025-05-20T04:00:00Z","v":1928913,"vw":155.075111},{"c":153.31,"h":154.74,"l":152.799,"n":26329,"o":154.11,"t":"2025-05-21T04:00:00Z","v":1811733,"vw":153.451428},{"c":152.49,"h":153.67,"l":151.93,"n":24529,"o":152.76,"t":"2025-05-22T04:00:00Z","v":1129492,"vw":152.789124},{"c":152.75,"h":153.15,"l":150.765,"n":26285,"o":152.15,"t":"2025-05-23T04:00:00Z","v":1856640,"vw":152.542198},{"c":154.68,"h":154.73,"l":153.106,"n":31738,"o":153.53,"t":"2025-05-27T04:00:00Z","v":1901199,"vw":154.363441},{"c":153.13,"h":154.715,"l":152.91,"n":27220,"o":154.5,"t":"2025-05-28T04:00:00Z","v":1408227,"vw":153.5269},{"c":153.99,"h":154.05,"l":152.47,"n":26098,"o":153,"t":"2025-05-29T04:00:00Z","v":1233968,"vw":153.703161},{"c":154.44,"h":155.28,"l":153.12,"n":31149,"o":153.52,"t":"2025-05-30T04:00:00Z","v":2759522,"vw":154.542501},{"c":155.25,"h":155.46,"l":153.32,"n":33559,"o":154.21,"t":"2025-06-02T04:00:00Z","v":1595391,"vw":154.832538},{"c":155.48,"h":157.82,"l":153.48,"n":39219,"o":156.8,"t":"2025-06-03T04:00:00Z","v":1560826,"vw":155.59987},{"c":154.07,"h":155.72,"l":154.035,"n":26496,"o":155.44,"t":"2025-06-04T04:00:00Z","v":1346464,"vw":154.41061},{"c":154.12,"h":155,"l":153.35,"n":28265,"o":154.6,"t":"2025-06-05T04:00:00Z","v":2257272,"vw":154.078927},{"c":154.71,"h":154.84,"l":153.415,"n":22638,"o":153.54,"t":"2025-06-06T04:00:00Z","v":959428,"vw":154.44886},{"c":153.62,"h":154.27,"l":151.85,"n":29030,"o":153.96,"t":"2025-06-09T04:00:00Z","v":1392025,"vw":153.635632},{"c":153.08,"h":155,"l":151.625,"n":43994,"o":153.79,"t":"2025-06-10T04:00:00Z","v":2258940,"vw":153.030985},{"c":153.53,"h":153.849,"l":152.06,"n":36684,"o":152.64,"t":"2025-06-11T04:00:00Z","v":2163904,"vw":153.209097},{"c":160.52,"h":161.07,"l":152.08,"n":56089,"o":155.1,"t":"2025-06-12T04:00:00Z","v":2968781,"vw":159.418445},{"c":161.41,"h":162.94,"l":160.19,"n":42456,"o":161.32,"t":"2025-06-13T04:00:00Z","v":2722406,"vw":161.721819},{"c":162.41,"h":162.8699,"l":160.655,"n":35708,"o":161,"t":"2025-06-16T04:00:00Z","v":2029922,"vw":162.220694},{"c":164.91,"h":165.11,"l":162.24,"n":41365,"o":162.51,"t":"2025-06-17T04:00:00Z","v":2177498,"vw":164.432297},{"c":165.4,"h":166.025,"l":164.3213,"n":35169,"o":165.19,"t":"2025-06-18T04:00:00Z","v":2598165,"vw":165.325932},{"c":163.4,"h":166.3156,"l":162.35,"n":39228,"o":165.84,"t":"2025-06-20T04:00:00Z","v":4642773,"vw":163.549729},{"c":163.99,"h":164.91,"l":162.93,"n":41163,"o":164.04,"t":"2025-06-23T04:00:00Z","v":2944590,"vw":164.001568},{"c":164.21,"h":165,"l":161.57,"n":41171,"o":164.69,"t":"2025-06-24T04:00:00Z","v":4188919,"vw":163.867782},{"c":163.75,"h":164.88,"l":162.15,"n":35119,"o":164.88,"t":"2025-06-25T04:00:00Z","v":2693581,"vw":163.81447},{"c":165.61,"h":166.24,"l":163.795,"n":30687,"o":164.51,"t":"2025-06-26T04:00:00Z","v":1552607,"vw":165.560249},{"c":167.18,"h":168.17,"l":164.6,"n":35049,"o":165.09,"t":"2025-06-27T04:00:00Z","v":2603418,"vw":167.082016},{"c":168,"h":168.4,"l":166.575,"n":39502,"o":167.21,"t":"2025-06-30T04:00:00Z","v":3398114,"vw":167.896825},{"c":164.4,"h":168.44,"l":162.1,"n":47129,"o":167.55,"t":"2025-07-01T04:00:00Z","v":2785478,"vw":164.676141},{"c":161.98,"h":164.25,"l":161.65,"n":43427,"o":163.35,"t":"2025-07-02T04:00:00Z","v":3129587,"vw":162.717142},{"c":164.93,"h":164.93,"l":161.0004,"n":20836,"o":161.8,"t":"2025-07-03T04:00:00Z","v":1234057,"vw":163.89223},{"c":167.63,"h":167.74,"l":164.37,"n":34115,"o":165.03,"t":"2025-07-07T04:00:00Z","v":1910580,"vw":166.927834},{"c":164.45,"h":168.065,"l":163.56,"n":34810,"o":166.82,"t":"2025-07-08T04:00:00Z","v":2066913,"vw":164.870136},{"c":164.26,"h":165.86,"l":162.05,"n":27492,"o":165.86,"t":"2025-07-09T04:00:00Z","v":1492808,"vw":163.884575},{"c":162.17,"h":164.409,"l":160.94,"n":43969,"o":164.23,"t":"2025-07-10T04:00:00Z","v":2223608,"vw":162.133604},{"c":160.97,"h":162,"l":160.66,"n":29649,"o":161.46,"t":"2025-07-11T04:00:00Z","v":1314232,"vw":161.031444},{"c":161.69,"h":162.25,"l":160.2732,"n":24370,"o":160.81,"t":"2025-07-14T04:00:00Z","v":1410390,"vw":161.639023},{"c":161.02,"h":161.8499,"l":160.11,"n":32386,"o":161.25,"t":"2025-07-15T04:00:00Z","v":1922988,"vw":160.913167},{"c":161.11,"h":161.82,"l":160.2,"n":26552,"o":161.44,"t":"2025-07-16T04:00:00Z","v":1350735,"vw":161.08873},{"c":159.46,"h":160.965,"l":158.61,"n":29033,"o":160.69,"t":"2025-07-17T04:00:00Z","v":1253554,"vw":159.766684},{"c":159.56,"h":160.46,"l":157.81,"n":32879,"o":159.24,"t":"2025-07-18T04:00:00Z","v":2035339,"vw":159.423824},{"c":158.58,"h":159.68,"l":157.04,"n":25235,"o":158.97,"t":"2025-07-21T04:00:00Z","v":1323897,"vw":158.698503},{"c":157.1,"h":159.5,"l":156.37,"n":39408,"o":158.45,"t":"2025-07-22T04:00:00Z","v":1980141,"vw":157.435428},{"c":157.76,"h":157.97,"l":156.09,"n":33646,"o":157.48,"t":"2025-07-23T04:00:00Z","v":1772487,"vw":157.17787},{"c":158.28,"h":158.915,"l":157.0346,"n":36292,"o":158.3,"t":"2025-07-24T04:00:00Z","v":1935297,"vw":158.29099},{"c":157.14,"h":159.25,"l":157.04,"n":26086,"o":158.29,"t":"2025-07-25T04:00:00Z","v":1213916,"vw":157.590568},{"c":156.33,"h":157.11,"l":155.105,"n":30896,"o":157.11,"t":"2025-07-28T04:00:00Z","v":1832501,"vw":156.145035},{"c":157.39,"h":158.24,"l":156.385,"n":26058,"o":157.03,"t":"2025-07-29T04:00:00Z","v":1199430,"vw":157.421965},{"c":157.9,"h":158.03,"l":155.75,"n":25359,"o":156.35,"t":"2025-07-30T04:00:00Z","v":1284521,"vw":157.690269},{"c":155.22,"h":158.73,"l":152.585,"n":49375,"o":157.55,"t":"2025-07-31T04:00:00Z","v":3114136,"vw":155.448556},{"c":156,"h":157.41,"l":153.27,"n":37779,"o":154.71,"t":"2025-08-01T04:00:00Z","v":1592821,"vw":155.954008},{"c":158.62,"h":158.69,"l":155.9,"n":31900,"o":156.2,"t":"2025-08-04T04:00:00Z","v":1639505,"vw":158.18613},{"c":158.24,"h":159.64,"l":157.97,"n":34620,"o":158.5,"t":"2025-08-05T04:00:00Z","v":2305872,"vw":158.518583},{"c":156.6,"h":158.17,"l":153.81,"n":34679,"o":157.75,"t":"2025-08-06T04:00:00Z","v":1709491,"vw":156.798749},{"c":153.41,"h":156.755,"l":151.42,"n":62257,"o":156.41,"t":"2025-08-07T04:00:00Z","v":3229137,"vw":153.110566},{"c":157.41,"h":157.53,"l":153.67,"n":36318,"o":153.9,"t":"2025-08-08T04:00:00Z","v":1634311,"vw":156.902921},{"c":157.66,"h":159.41,"l":156.5,"n":52747,"o":157.02,"t":"2025-08-11T04:00:00Z","v":3111690,"vw":158.201104},{"c":146.3,"h":148.2833,"l":137.75,"n":121578,"o":140.995,"t":"2025-08-12T04:00:00Z","v":7846886,"vw":144.213553},{"c":148.12,"h":148.76,"l":145.47,"n":62915,"o":147.63,"t":"2025-08-13T04:00:00Z","v":3479449,"vw":147.708555},{"c":150.22,"h":151.49,"l":147.69,"n":49804,"o":147.69,"t":"2025-08-14T04:00:00Z","v":2787328,"vw":150.255413},{"c":149.61,"h":151.55,"l":149.25,"n":40603,"o":150.35,"t":"2025-08-15T04:00:00Z","v":2571921,"vw":149.851121},{"c":149.73,"h":151.2,"l":148.52,"n":37156,"o":149.05,"t":"2025-08-18T04:00:00Z","v":2062927,"vw":149.539935},{"c":149.02,"h":149.645,"l":147.3,"n":36994,"o":148,"t":"2025-08-19T04:00:00Z","v":2076669,"vw":148.896732},{"c":152.95,"h":152.99,"l":148.84,"n":38208,"o":149.38,"t":"2025-08-20T04:00:00Z","v":2523350,"vw":152.007107},{"c":151.57,"h":153.7,"l":151.56,"n":37961,"o":152.5,"t":"2025-08-21T04:00:00Z","v":3325686,"vw":152.162921},{"c":148.1,"h":152.75,"l":147.21,"n":46312,"o":151.84,"t":"2025-08-22T04:00:00Z","v":2686074,"vw":148.726946},{"c":146.04,"h":148.8,"l":145.96,"n":36456,"o":148.09,"t":"2025-08-25T04:00:00Z","v":1674897,"vw":146.521112},{"c":147.49,"h":147.78,"l":146.04,"n":31545,"o":146.38,"t":"2025-08-26T04:00:00Z","v":2982175,"vw":147.368007},{"c":149.24,"h":149.44,"l":147.01,"n":31678,"o":147.91,"t":"2025-08-27T04:00:00Z","v":2302215,"vw":148.943905},{"c":149.51,"h":151,"l":148.28,"n":41089,"o":148.92,"t":"2025-08-28T04:00:00Z","v":3290770,"vw":149.987458},{"c":148.78,"h":150.51,"l":148.16,"n":35516,"o":149.72,"t":"2025-08-29T04:00:00Z","v":2722157,"vw":148.76948},{"c":149.55,"h":150.45,"l":147.2701,"n":34932,"o":147.87,"t":"2025-09-02T04:00:00Z","v":1767271,"vw":149.539172},{"c":150.56,"h":150.58,"l":148.87,"n":29271,"o":149.55,"t":"2025-09-03T04:00:00Z","v":1652601,"vw":150.175831},{"c":149.34,"h":151.38,"l":146.22,"n":39065,"o":150.62,"t":"2025-09-04T04:00:00Z","v":2366688,"vw":149.183127},{"c":149.56,"h":149.595,"l":148.12,"n":30481,"o":149.02,"t":"2025-09-05T04:00:00Z","v":1715348,"vw":149.076731},{"c":150.28,"h":150.49,"l":148.39,"n":40286,"o":149.68,"t":"2025-09-08T04:00:00Z","v":2771548,"vw":149.886791},{"c":150.94,"h":151.45,"l":148.77,"n":31230,"o":150.01,"t":"2025-09-09T04:00:00Z","v":1306364,"vw":150.761891},{"c":149.29,"h":152.51,"l":149.25,"n":36850,"o":150.57,"t":"2025-09-10T04:00:00Z","v":1962471,"vw":150.092627},{"c":152.47,"h":152.77,"l":149.35,"n":36864,"o":150.09,"t":"2025-09-11T04:00:00Z","v":1790425,"vw":152.080188},{"c":152.24,"h":153.89,"l":151.825,"n":24028,"o":152.37,"t":"2025-09-12T04:00:00Z","v":1162574,"vw":152.462984},{"c":150.27,"h":152.39,"l":150.23,"n":29971,"o":152.22,"t":"2025-09-15T04:00:00Z","v":1207468,"vw":150.8862},{"c":148.37,"h":151.02,"l":148.26,"n":33899,"o":151.02,"t":"2025-09-16T04:00:00Z","v":2852823,"vw":148.88014},{"c":148.68,"h":149.75,"l":147.48,"n":38879,"o":149.35,"t":"2025-09-17T04:00:00Z","v":2011616,"vw":148.580458},{"c":150.04,"h":150.2295,"l":147.64,"n":24414,"o":148.53,"t":"2025-09-18T04:00:00Z","v":1170034,"vw":149.832736},{"c":149.6,"h":150.7,"l":148.955,"n":31671,"o":150.12,"t":"2025-09-19T04:00:00Z","v":3661933,"vw":149.672254},{"c":147.47,"h":150.12,"l":146.905,"n":32258,"o":149.9,"t":"2025-09-22T04:00:00Z","v":1987602,"vw":147.697715},{"c":154.62,"h":154.67,"l":147.83,"n":49830,"o":148.59,"t":"2025-09-23T04:00:00Z","v":4205688,"vw":153.551751},{"c":154.58,"h":157.015,"l":153.855,"n":33004,"o":154.13,"t":"2025-09-24T04:00:00Z","v":2655444,"vw":154.975337},{"c":148.96,"h":154.93,"l":145.87,"n":50400,"o":154.69,"t":"2025-09-25T04:00:00Z","v":3164907,"vw":149.050506},{"c":153.71,"h":153.93,"l":149.595,"n":32825,"o":149.85,"t":"2025-09-26T04:00:00Z","v":1706851,"vw":152.62716},{"c":154.57,"h":155.74,"l":152.83,"n":40516,"o":153.17,"t":"2025-09-29T04:00:00Z","v":3199443,"vw":154.808135},{"c":156.96,"h":157.7,"l":153.03,"n":43142,"o":154.34,"t":"2025-09-30T04:00:00Z","v":3050738,"vw":156.772453},{"c":157.93,"h":158.82,"l":155.4,"n":52060,"o":155.81,"t":"2025-10-01T04:00:00Z","v":3714947,"vw":157.600863},{"c":158.46,"h":158.72,"l":156,"n":54391,"o":156.33,"t":"2025-10-02T04:00:00Z","v":3219091,"vw":157.955142},{"c":154.46,"h":159.24,"l":150.775,"n":84607,"o":158.22,"t":"2025-10-03T04:00:00Z","v":6613455,"vw":156.297977},{"c":155.19,"h":156.15,"l":152.13,"n":30133,"o":153.27,"t":"2025-10-06T04:00:00Z","v":1425229,"vw":155.086855},{"c":156.65,"h":156.68,"l":153.31,"n":26487,"o":155.19,"t":"2025-10-07T04:00:00Z","v":1316281,"vw":155.820719},{"c":157.77,"h":157.99,"l":155.665,"n":25891,"o":156.75,"t":"2025-10-08T04:00:00Z","v":1292589,"vw":157.307492},{"c":157.21,"h":158.45,"l":156.32,"n":29486,"o":157.77,"t":"2025-10-09T04:00:00Z","v":1584348,"vw":157.307377},{"c":156.88,"h":158.39,"l":156.7,"n":32433,"o":157.84,"t":"2025-10-10T04:00:00Z","v":1602155,"vw":157.257472},{"c":154.31,"h":157.35,"l":154.21,"n":29856,"o":156.3,"t":"2025-10-13T04:00:00Z","v":1757815,"vw":155.300273},{"c":154.19,"h":154.45,"l":151.87,"n":31938,"o":154.34,"t":"2025-10-14T04:00:00Z","v":2316361,"vw":153.635615},{"c":155.67,"h":156.56,"l":154.18,"n":24837,"o":154.18,"t":"2025-10-15T04:00:00Z","v":1491878,"vw":155.48428},{"c":153.27,"h":157.64,"l":153.11,"n":31156,"o":155.35,"t":"2025-10-16T04:00:00Z","v":1760372,"vw":154.697556},{"c":156.41,"h":156.45,"l":152.46,"n":30771,"o":152.56,"t":"2025-10-17T04:00:00Z","v":1930994,"vw":155.422047},{"c":157.27,"h":158.23,"l":155.835,"n":22712,"o":157.12,"t":"2025-10-20T04:00:00Z","v":1154414,"vw":157.158441},{"c":158.68,"h":158.93,"l":156.81,"n":28132,"o":157.96,"t":"2025-10-21T04:00:00Z","v":1776831,"vw":158.106131},{"c":159.52,"h":160.5,"l":157.79,"n":33033,"o":159.3,"t":"2025-10-22T04:00:00Z","v":2247506,"vw":159.51468},{"c":159.16,"h":162,"l":158.928,"n":31468,"o":159.85,"t":"2025-10-23T04:00:00Z","v":1414803,"vw":159.585195},{"c":161.89,"h":162.185,"l":158.7,"n":38178,"o":159.14,"t":"2025-10-24T04:00:00Z","v":1823220,"vw":161.512526},{"c":163.8,"h":163.825,"l":161.355,"n":34767,"o":163.06,"t":"2025-10-27T04:00:00Z","v":1796924,"vw":163.015041},{"c":162.79,"h":164.07,"l":161.97,"n":37844,"o":163.5,"t":"2025-10-28T04:00:00Z","v":2067583,"vw":163.066529},{"c":164.47,"h":164.71,"l":161.64,"n":53076,"o":163.23,"t":"2025-10-29T04:00:00Z","v":2816509,"vw":163.989612},{"c":189.84,"h":195.1475,"l":181.44,"n":122616,"o":181.44,"t":"2025-10-30T04:00:00Z","v":7173517,"vw":188.896453},{"c":190.77,"h":197.67,"l":190.2401,"n":66431,"o":192.07,"t":"2025-10-31T04:00:00Z","v":4080725,"vw":191.437943},{"c":190.22,"h":192.47,"l":188.15,"n":49749,"o":191.07,"t":"2025-11-03T05:00:00Z","v":2503802,"vw":190.356934},{"c":195.34,"h":196.96,"l":189.7,"n":43162,"o":190.43,"t":"2025-11-04T05:00:00Z","v":3906692,"vw":195.079863},{"c":196.79,"h":200.14,"l":194.15,"n":46712,"o":196.5,"t":"2025-11-05T05:00:00Z","v":2608777,"vw":196.99451},{"c":197.99,"h":198.3,"l":194.81,"n":46407,"o":197.62,"t":"2025-11-06T05:00:00Z","v":2571744,"vw":196.948657},{"c":203.67,"h":203.67,"l":197.19,"n":52047,"o":199.91,"t":"2025-11-07T05:00:00Z","v":5013950,"vw":202.213922},{"c":205.43,"h":205.48,"l":199.9,"n":45029,"o":200.9,"t":"2025-11-10T05:00:00Z","v":2111272,"vw":204.459139},{"c":204.81,"h":207.47,"l":203.7652,"n":41111,"o":204.96,"t":"2025-11-11T05:00:00Z","v":1966295,"vw":204.936639},{"c":204.32,"h":204.96,"l":202.34,"n":39751,"o":203.95,"t":"2025-11-12T05:00:00Z","v":2513760,"vw":204.073547},{"c":206.06,"h":207.05,"l":201.595,"n":43124,"o":202.96,"t":"2025-11-13T05:00:00Z","v":2182291,"vw":205.296462},{"c":205.37,"h":208.32,"l":204.69,"n":49395,"o":206.85,"t":"2025-11-14T05:00:00Z","v":2524512,"vw":206.109831},{"c":206.18,"h":208.175,"l":204.135,"n":45598,"o":205.4,"t":"2025-11-17T05:00:00Z","v":2026893,"vw":206.6339},{"c":206.97,"h":207.762,"l":203.84,"n":38417,"o":207.05,"t":"2025-11-18T05:00:00Z","v":2079276,"vw":206.559285},{"c":207.52,"h":209.57,"l":205.52,"n":45601,"o":206.33,"t":"2025-11-19T05:00:00Z","v":2751859,"vw":207.564688},{"c":207.9,"h":209.57,"l":206.1,"n":49142,"o":207.91,"t":"2025-11-20T05:00:00Z","v":2588864,"vw":208.114696},{"c":209.48,"h":210.325,"l":207.4,"n":42562,"o":208.02,"t":"2025-11-21T05:00:00Z","v":3095115,"vw":209.083338},{"c":211.2,"h":213.03,"l":208.3,"n":41041,"o":209.27,"t":"2025-11-24T05:00:00Z","v":3438063,"vw":211.26265},{"c":213.73,"h":214.62,"l":212.49,"n":33706,"o":212.49,"t":"2025-11-25T05:00:00Z","v":1343958,"vw":213.774563},{"c":213.14,"h":214.93,"l":212.54,"n":37436,"o":213.7,"t":"2025-11-26T05:00:00Z","v":1808716,"vw":213.825162},{"c":212.26,"h":214.075,"l":212.03,"n":18570,"o":213.32,"t":"2025-11-28T05:00:00Z","v":817830,"vw":212.812455},{"c":208,"h":213.5384,"l":207.86,"n":39693,"o":212.88,"t":"2025-12-01T05:00:00Z","v":1830592,"vw":209.159194},{"c":205.13,"h":208.975,"l":203.26,"n":57891,"o":208,"t":"2025-12-02T05:00:00Z","v":3610317,"vw":205.211144},{"c":199.71,"h":206.7,"l":198.75,"n":75966,"o":205.55,"t":"2025-12-03T05:00:00Z","v":5171297,"vw":201.741768},{"c":199.19,"h":200.675,"l":197.81,"n":44873,"o":199.64,"t":"2025-12-04T05:00:00Z","v":2810152,"vw":198.958386},{"c":198.83,"h":200.255,"l":198.1,"n":33512,"o":199.76,"t":"2025-12-05T05:00:00Z","v":1738751,"vw":198.817625},{"c":198.88,"h":199.69,"l":198.17,"n":39012,"o":199.01,"t":"2025-12-08T05:00:00Z","v":2198787,"vw":198.890103},{"c":198,"h":202.22,"l":197.8,"n":34021,"o":200.71,"t":"2025-12-09T05:00:00Z","v":2143220,"vw":198.896049},{"c":198.21,"h":199.76,"l":197.36,"n":27942,"o":198.86,"t":"2025-12-10T05:00:00Z","v":1397447,"vw":198.405007},{"c":198.32,"h":199.3,"l":197.46,"n":28033,"o":197.93,"t":"2025-12-11T05:00:00Z","v":1086740,"vw":198.308805},{"c":198.18,"h":199.08,"l":197.46,"n":32841,"o":198.26,"t":"2025-12-12T05:00:00Z","v":2746296,"vw":198.16727},{"c":199.96,"h":200.83,"l":198.1,"n":41725,"o":198.81,"t":"2025-12-15T05:00:00Z","v":3004033,"vw":199.758781},{"c":197.89,"h":199.67,"l":195.54,"n":39291,"o":199.24,"t":"2025-12-16T05:00:00Z","v":2250068,"vw":197.469291},{"c":198.44,"h":199.37,"l":196.535,"n":36133,"o":198.19,"t":"2025-12-17T05:00:00Z","v":2581378,"vw":198.048742},{"c":199.1,"h":200.895,"l":197.56,"n":29847,"o":198.83,"t":"2025-12-18T05:00:00Z","v":2488733,"vw":199.170226},{"c":202.95,"h":202.95,"l":200.38,"n":32549,"o":200.74,"t":"2025-12-19T05:00:00Z","v":4173157,"vw":202.507956},{"c":205.2,"h":205.4399,"l":202,"n":30969,"o":203.31,"t":"2025-12-22T05:00:00Z","v":1916569,"vw":204.554211},{"c":207.37,"h":207.9,"l":204.3,"n":26819,"o":204.59,"t":"2025-12-23T05:00:00Z","v":1300206,"vw":207.132686},{"c":207.54,"h":209.069,"l":207.26,"n":13280,"o":207.38,"t":"2025-12-24T05:00:00Z","v":704234,"vw":207.856708},{"c":208.29,"h":208.44,"l":207.11,"n":17774,"o":207.7,"t":"2025-12-26T05:00:00Z","v":591039,"vw":207.892337},{"c":207.38,"h":208.51,"l":207.13,"n":22706,"o":208.03,"t":"2025-12-29T05:00:00Z","v":808002,"vw":207.646685},{"c":207.21,"h":208.89,"l":207.19,"n":24501,"o":207.94,"t":"2025-12-30T05:00:00Z","v":1225684,"vw":207.670112},{"c":205.5,"h":208.14,"l":205.49,"n":24467,"o":207.48,"t":"2025-12-31T05:00:00Z","v":1094239,"vw":206.096042},{"c":205.72,"h":205.76,"l":203.015,"n":29299,"o":204.57,"t":"2026-01-02T05:00:00Z","v":1165702,"vw":205.00116},{"c":205.45,"h":206.39,"l":201.02,"n":40955,"o":203.81,"t":"2026-01-05T05:00:00Z","v":2743357,"vw":205.165787},{"c":208.48,"h":209.445,"l":205.06,"n":33368,"o":205.47,"t":"2026-01-06T05:00:00Z","v":1513752,"vw":208.088086},{"c":207.19,"h":211.77,"l":206.22,"n":37559,"o":208.09,"t":"2026-01-07T05:00:00Z","v":2035445,"vw":208.134699},{"c":202.49,"h":209.77,"l":201.67,"n":36417,"o":207.9,"t":"2026-01-08T05:00:00Z","v":1585577,"vw":203.381496},{"c":201.11,"h":204.34,"l":200.55,"n":32308,"o":203.79,"t":"2026-01-09T05:00:00Z","v":1285020,"vw":201.55391},{"c":202.52,"h":203.33,"l":199.945,"n":31354,"o":202,"t":"2026-01-12T05:00:00Z","v":1511408,"vw":201.804921},{"c":208.26,"h":212.3,"l":205.65,"n":44320,"o":210.1,"t":"2026-01-13T05:00:00Z","v":1913549,"vw":209.387321},{"c":213.56,"h":213.63,"l":207.85,"n":40162,"o":208.53,"t":"2026-01-14T05:00:00Z","v":1598873,"vw":212.66361},{"c":213.46,"h":215.48,"l":212.92,"n":32923,"o":213.65,"t":"2026-01-15T05:00:00Z","v":1785516,"vw":213.828669},{"c":212.45,"h":214.52,"l":212,"n":28694,"o":213.62,"t":"2026-01-16T05:00:00Z","v":1331389,"vw":212.748938},{"c":210.37,"h":213.38,"l":209.2788,"n":35373,"o":210.48,"t":"2026-01-20T05:00:00Z","v":1654240,"vw":211.017605},{"c":208.47,"h":210.789,"l":206.32,"n":38096,"o":209.22,"t":"2026-01-21T05:00:00Z","v":1849898,"vw":208.201421},{"c":206.89,"h":209.84,"l":206.27,"n":35325,"o":209,"t":"2026-01-22T05:00:00Z","v":1742690,"vw":207.441123},{"c":208.33,"h":210.75,"l":206.67,"n":34527,"o":207.04,"t":"2026-01-23T05:00:00Z","v":2159908,"vw":208.436864},{"c":210.93,"h":212.165,"l":208.86,"n":29387,"o":208.86,"t":"2026-01-26T05:00:00Z","v":1824191,"vw":210.865423},{"c":214.04,"h":214.59,"l":210.01,"n":38295,"o":210.6,"t":"2026-01-27T05:00:00Z","v":1771789,"vw":213.325006},{"c":210.39,"h":214.3265,"l":208.46,"n":31541,"o":212.62,"t":"2026-01-28T05:00:00Z","v":1507957,"vw":210.228125},{"c":211.23,"h":216.51,"l":210.29,"n":32036,"o":212.46,"t":"2026-01-29T05:00:00Z","v":1306988,"vw":211.709493},{"c":214.88,"h":214.92,"l":210.01,"n":34762,"o":210.95,"t":"2026-01-30T05:00:00Z","v":2454212,"vw":214.163445},{"c":218.93,"h":218.93,"l":214.5,"n":39163,"o":215.85,"t":"2026-02-02T05:00:00Z","v":1645127,"vw":217.714723},{"c":218,"h":220.27,"l":217.16,"n":42509,"o":218.7,"t":"2026-02-03T05:00:00Z","v":1890452,"vw":218.549477},{"c":206.85,"h":217.76,"l":205.87,"n":52947,"o":215.52,"t":"2026-02-04T05:00:00Z","v":2504363,"vw":208.464808},{"c":227.18,"h":229.76,"l":212.03,"n":69530,"o":217,"t":"2026-02-05T05:00:00Z","v":3583568,"vw":226.363813},{"c":226.32,"h":230.81,"l":226.16,"n":48934,"o":226.21,"t":"2026-02-06T05:00:00Z","v":2250733,"vw":227.753398},{"c":225.76,"h":228.17,"l":225.28,"n":34312,"o":226.56,"t":"2026-02-09T05:00:00Z","v":1420005,"vw":226.260948},{"c":220.27,"h":227.05,"l":219.5801,"n":36244,"o":226,"t":"2026-02-10T05:00:00Z","v":1445360,"vw":220.935265},{"c":224.25,"h":225.87,"l":219.72,"n":32953,"o":220.96,"t":"2026-02-11T05:00:00Z","v":1313504,"vw":223.793706},{"c":215.06,"h":229.15,"l":213.75,"n":59366,"o":225.17,"t":"2026-02-12T05:00:00Z","v":3167439,"vw":219.464938},{"c":220.79,"h":221.72,"l":216.4,"n":30776,"o":216.4,"t":"2026-02-13T05:00:00Z","v":1116912,"vw":220.353051},{"c":225.58,"h":225.91,"l":221.71,"n":34790,"o":221.71,"t":"2026-02-17T05:00:00Z","v":1696701,"vw":224.895595},{"c":224.99,"h":225.9,"l":222.585,"n":30509,"o":225.34,"t":"2026-02-18T05:00:00Z","v":1050386,"vw":224.509299},{"c":222.76,"h":225.56,"l":221.25,"n":25910,"o":224.98,"t":"2026-02-19T05:00:00Z","v":885038,"vw":222.674184},{"c":224.44,"h":224.49,"l":220.51,"n":26505,"o":222.97,"t":"2026-02-20T05:00:00Z","v":1072631,"vw":223.56467},{"c":224.82,"h":228.04,"l":224,"n":28443,"o":224.41,"t":"2026-02-23T05:00:00Z","v":1352351,"vw":225.619922},{"c":225.97,"h":226.05,"l":220.89,"n":28444,"o":224.52,"t":"2026-02-24T05:00:00Z","v":1435343,"vw":224.961473},{"c":226.18,"h":226.99,"l":225.04,"n":24475,"o":226.05,"t":"2026-02-25T05:00:00Z","v":878894,"vw":226.228633},{"c":227.13,"h":229.5,"l":226.5,"n":30960,"o":226.5,"t":"2026-02-26T05:00:00Z","v":1167494,"vw":227.565893},{"c":229.23,"h":230.2,"l":226.925,"n":29037,"o":227.94,"t":"2026-02-27T05:00:00Z","v":2067361,"vw":228.914309},{"c":229.88,"h":233.6,"l":228.08,"n":49452,"o":232.04,"t":"2026-03-02T05:00:00Z","v":1751958,"vw":230.186848},{"c":226.35,"h":228.98,"l":222.295,"n":54381,"o":228,"t":"2026-03-03T05:00:00Z","v":2399103,"vw":226.076282},{"c":223.18,"h":226.34,"l":221.735,"n":45065,"o":226.34,"t":"2026-03-04T05:00:00Z","v":1702248,"vw":223.650599},{"c":216.02,"h":222.385,"l":215.89,"n":64361,"o":222.1,"t":"2026-03-05T05:00:00Z","v":2848515,"vw":217.022997},{"c":217.78,"h":220.22,"l":213.58,"n":55148,"o":216,"t":"2026-03-06T05:00:00Z","v":2091014,"vw":218.010741},{"c":222.28,"h":222.38,"l":214.9,"n":45130,"o":217.4,"t":"2026-03-09T04:00:00Z","v":2556157,"vw":219.842213},{"c":217.04,"h":222.62,"l":216.43,"n":38398,"o":221.13,"t":"2026-03-10T04:00:00Z","v":1568570,"vw":218.287042},{"c":215.42,"h":217.01,"l":214.43,"n":31298,"o":216.08,"t":"2026-03-11T04:00:00Z","v":1126861,"vw":215.387071},{"c":219.09,"h":221.28,"l":215.725,"n":50885,"o":217.18,"t":"2026-03-12T04:00:00Z","v":2054173,"vw":219.228096},{"c":217.08,"h":222.58,"l":216.17,"n":35974,"o":219.62,"t":"2026-03-13T04:00:00Z","v":1423077,"vw":218.357293},{"c":217.59,"h":220.23,"l":216.89,"n":39751,"o":218.67,"t":"2026-03-16T04:00:00Z","v":1731951,"vw":218.080078},{"c":216.36,"h":218.865,"l":211.13,"n":44913,"o":217.94,"t":"2026-03-17T04:00:00Z","v":1772921,"vw":215.704829},{"c":211.87,"h":216.205,"l":210.45,"n":46979,"o":215.73,"t":"2026-03-18T04:00:00Z","v":1757445,"vw":213.170023},{"c":210.92,"h":214.5,"l":210.28,"n":39738,"o":212.23,"t":"2026-03-19T04:00:00Z","v":1425200,"vw":211.707012},{"c":207.83,"h":212.12,"l":206.7,"n":40167,"o":211.11,"t":"2026-03-20T04:00:00Z","v":4251564,"vw":208.168646},{"c":206.4,"h":211.105,"l":205.78,"n":39013,"o":209.98,"t":"2026-03-23T04:00:00Z","v":2579827,"vw":207.642689},{"c":207.23,"h":208.72,"l":203.86,"n":35305,"o":206.91,"t":"2026-03-24T04:00:00Z","v":1984145,"vw":207.061324},{"c":211.31,"h":212.2239,"l":207.915,"n":43822,"o":208,"t":"2026-03-25T04:00:00Z","v":1837421,"vw":210.96839},{"c":207.7,"h":211.97,"l":207.19,"n":34154,"o":210.23,"t":"2026-03-26T04:00:00Z","v":1600456,"vw":208.454936},{"c":206.58,"h":208.18,"l":205.35,"n":32007,"o":207.86,"t":"2026-03-27T04:00:00Z","v":1307584,"vw":206.577018},{"c":206.31,"h":209.96,"l":205.71,"n":33326,"o":209.1,"t":"2026-03-30T04:00:00Z","v":1514212,"vw":206.736785},{"c":211.31,"h":211.72,"l":207.29,"n":34458,"o":208.4,"t":"2026-03-31T04:00:00Z","v":1587661,"vw":210.514298},{"c":212.02,"h":213.42,"l":210.08,"n":33419,"o":211.36,"t":"2026-04-01T04:00:00Z","v":1463300,"vw":212.226142},{"c":214.05,"h":214.56,"l":210.45,"n":39807,"o":211.51,"t":"2026-04-02T04:00:00Z","v":1504192,"vw":213.625784},{"c":212.62,"h":213.55,"l":210.99,"n":27606,"o":213.13,"t":"2026-04-06T04:00:00Z","v":1172509,"vw":212.521293},{"c":212.77,"h":214.14,"l":210.39,"n":32689,"o":211.37,"t":"2026-04-07T04:00:00Z","v":1450300,"vw":212.586543},{"c":215.13,"h":216.4549,"l":211.66,"n":31953,"o":213.19,"t":"2026-04-08T04:00:00Z","v":1265653,"vw":214.792324},{"c":215.8,"h":217.77,"l":214.33,"n":26938,"o":214.74,"t":"2026-04-09T04:00:00Z","v":1051670,"vw":216.326054},{"c":215.52,"h":216.095,"l":211.845,"n":29582,"o":215.03,"t":"2026-04-10T04:00:00Z","v":1292643,"vw":215.082224},{"c":214.18,"h":217.47,"l":212.65,"n":32575,"o":215.93,"t":"2026-04-13T04:00:00Z","v":1395298,"vw":214.549169},{"c":214.95,"h":216.46,"l":212.7,"n":31241,"o":213.02,"t":"2026-04-14T04:00:00Z","v":1407569,"vw":215.211599},{"c":211.83,"h":214.23,"l":211.03,"n":28861,"o":213.69,"t":"2026-04-15T04:00:00Z","v":1337906,"vw":212.040201},{"c":213.1,"h":214.02,"l":210.5106,"n":27903,"o":211.01,"t":"2026-04-16T04:00:00Z","v":1164204,"vw":213.007469},{"c":213.99,"h":214.593,"l":210.09,"n":38036,"o":212.12,"t":"2026-04-17T04:00:00Z","v":1962911,"vw":213.084465},{"c":211.18,"h":215,"l":210.48,"n":33199,"o":213.25,"t":"2026-04-20T04:00:00Z","v":1369464,"vw":211.688863},{"c":204.92,"h":211.025,"l":204.58,"n":40068,"o":210.5,"t":"2026-04-21T04:00:00Z","v":1564734,"vw":206.276778},{"c":200.55,"h":205.445,"l":197.06,"n":51559,"o":205,"t":"2026-04-22T04:00:00Z","v":2519483,"vw":200.764456},{"c":204.72,"h":205.62,"l":200.01,"n":34979,"o":200.83,"t":"2026-04-23T04:00:00Z","v":1429382,"vw":203.890453},{"c":199.85,"h":203.95,"l":198.56,"n":38229,"o":203.78,"t":"2026-04-24T04:00:00Z","v":1403106,"vw":200.221596},{"c":202.34,"h":203.59,"l":199.44,"n":40072,"o":199.44,"t":"2026-04-27T04:00:00Z","v":2129591,"vw":202.552018},{"c":205.61,"h":206.61,"l":202.8501,"n":38045,"o":204.73,"t":"2026-04-28T04:00:00Z","v":1525751,"vw":205.383361},{"c":202.82,"h":204.895,"l":201.08,"n":36374,"o":204.53,"t":"2026-04-29T04:00:00Z","v":1685064,"vw":202.916214},{"c":192.88,"h":197.22,"l":185.8,"n":78073,"o":195.29,"t":"2026-04-30T04:00:00Z","v":4543605,"vw":191.414645},{"c":195.24,"h":196.705,"l":191.965,"n":47466,"o":196.37,"t":"2026-05-01T04:00:00Z","v":2094066,"vw":194.557245},{"c":197.06,"h":200.3999,"l":193.51,"n":48059,"o":193.51,"t":"2026-05-04T04:00:00Z","v":2241390,"vw":197.818356},{"c":197,"h":198.38,"l":195.0101,"n":32365,"o":197.71,"t":"2026-05-05T04:00:00Z","v":1364718,"vw":196.728426},{"c":191.49,"h":195,"l":187.22,"n":68674,"o":192,"t":"2026-05-06T04:00:00Z","v":4430391,"vw":191.251381},{"c":185.28,"h":192.39,"l":185.01,"n":60371,"o":191.6,"t":"2026-05-07T04:00:00Z","v":3103707,"vw":186.467764},{"c":183.65,"h":190.24,"l":182.87,"n":58622,"o":185.35,"t":"2026-05-08T04:00:00Z","v":3261607,"vw":185.411019},{"c":182.5,"h":185.7581,"l":181.92,"n":45173,"o":184.5,"t":"2026-05-11T04:00:00Z","v":2013569,"vw":183.172877},{"c":182.56,"h":185.74,"l":181.75,"n":49852,"o":182.74,"t":"2026-05-12T04:00:00Z","v":2322623,"vw":183.186459},{"c":186.35,"h":186.56,"l":180.45,"n":52171,"o":181.51,"t":"2026-05-13T04:00:00Z","v":2849477,"vw":184.71444},{"c":194.38,"h":194.49,"l":186.44,"n":54355,"o":186.44,"t":"2026-05-14T04:00:00Z","v":3623887,"vw":192.412846},{"c":195.2,"h":197.05,"l":193.726,"n":50829,"o":194.76,"t":"2026-05-15T04:00:00Z","v":3715981,"vw":195.449962},{"c":199.77,"h":201.8,"l":195.32,"n":44953,"o":195.32,"t":"2026-05-18T04:00:00Z","v":2414516,"vw":200.039188},{"c":200.37,"h":203.98,"l":199.6001,"n":49038,"o":200.79,"t":"2026-05-19T04:00:00Z","v":2804814,"vw":202.033345},{"c":199.23,"h":201.06,"l":198.58,"n":36844,"o":199.61,"t":"2026-05-20T04:00:00Z","v":1757428,"vw":199.603559},{"c":200.61,"h":201.24,"l":197.88,"n":34109,"o":198.07,"t":"2026-05-21T04:00:00Z","v":2063605,"vw":199.989468},{"c":200.68,"h":202.77,"l":199.69,"n":27074,"o":201.98,"t":"2026-05-22T04:00:00Z","v":1537800,"vw":200.590917},{"c":200.37,"h":201.44,"l":199.25,"n":36551,"o":200,"t":"2026-05-26T04:00:00Z","v":1715451,"vw":200.568219},{"c":199.84,"h":201.47,"l":199.295,"n":34073,"o":200.59,"t":"2026-05-27T04:00:00Z","v":1628686,"vw":200.111958},{"c":199.85,"h":201.89,"l":197.611,"n":37464,"o":199.54,"t":"2026-05-28T04:00:00Z","v":1916859,"vw":199.402787},{"c":196.8,"h":201.51,"l":196.2,"n":39747,"o":201.35,"t":"2026-05-29T04:00:00Z","v":3132919,"vw":197.197279},{"c":195.15,"h":196.85,"l":194,"n":42893,"o":195.36,"t":"2026-06-01T04:00:00Z","v":2033453,"vw":195.039272},{"c":194.88,"h":195.89,"l":194.2,"n":34036,"o":194.2,"t":"2026-06-02T04:00:00Z","v":1787496,"vw":194.958686},{"c":195.85,"h":198.0725,"l":195.51,"n":26895,"o":196.09,"t":"2026-06-03T04:00:00Z","v":1213061,"vw":196.212916},{"c":201.74,"h":201.9499,"l":197.5325,"n":34591,"o":198.9,"t":"2026-06-04T04:00:00Z","v":2338853,"vw":201.075159},{"c":205.71,"h":207.55,"l":203.08,"n":33704,"o":203.08,"t":"2026-06-05T04:00:00Z","v":1591630,"vw":205.9556},{"c":204.48,"h":206.41,"l":201,"n":31585,"o":203.14,"t":"2026-06-08T04:00:00Z","v":1535358,"vw":204.831791},{"c":212.67,"h":212.83,"l":202.04,"n":45114,"o":203.24,"t":"2026-06-09T04:00:00Z","v":3187898,"vw":210.584867},{"c":216.3,"h":218.96,"l":211.45,"n":60749,"o":214,"t":"2026-06-10T04:00:00Z","v":3821642,"vw":216.777253},{"c":221.16,"h":223.87,"l":217.045,"n":48306,"o":217.49,"t":"2026-06-11T04:00:00Z","v":2834778,"vw":221.736204},{"c":223.85,"h":224.88,"l":222.11,"n":42167,"o":222.47,"t":"2026-06-12T04:00:00Z","v":2198975,"vw":223.681051},{"c":226.4,"h":226.66,"l":221.03,"n":42198,"o":222.78,"t":"2026-06-15T04:00:00Z","v":2397907,"vw":224.989211},{"c":227.72,"h":229.78,"l":225.37,"n":40975,"o":227.3,"t":"2026-06-16T04:00:00Z","v":3028200,"vw":227.842362},{"c":226.28,"h":229.545,"l":224.4827,"n":39474,"o":226,"t":"2026-06-17T04:00:00Z","v":2249626,"vw":227.026774},{"c":221.77,"h":226.17,"l":219.47,"n":43568,"o":226.17,"t":"2026-06-18T04:00:00Z","v":4196769,"vw":222.21544},{"c":222.74,"h":228.45,"l":222.275,"n":39483,"o":223.73,"t":"2026-06-22T04:00:00Z","v":2886631,"vw":223.653801},{"c":228.91,"h":229.26,"l":222.5,"n":37120,"o":225.21,"t":"2026-06-23T04:00:00Z","v":2110918,"vw":227.613628},{"c":233.01,"h":235.71,"l":229.43,"n":41432,"o":229.89,"t":"2026-06-24T04:00:00Z","v":2354980,"vw":233.463747},{"c":234.75,"h":237.79,"l":232.38,"n":37505,"o":232.52,"t":"2026-06-25T04:00:00Z","v":2075019,"vw":234.62384},{"c":237.92,"h":240.44,"l":236,"n":39004,"o":237.78,"t":"2026-06-26T04:00:00Z","v":3633876,"vw":238.02648},{"c":236.22,"h":240.93,"l":235.15,"n":45358,"o":239.93,"t":"2026-06-29T04:00:00Z","v":1927235,"vw":236.911436},{"c":237.56,"h":239.53,"l":236.4,"n":34901,"o":237,"t":"2026-06-30T04:00:00Z","v":1667330,"vw":237.836855},{"c":237.72,"h":239.71,"l":233,"n":34589,"o":238.87,"t":"2026-07-01T04:00:00Z","v":1370249,"vw":237.76194},{"c":238.94,"h":240.91,"l":237.525,"n":36150,"o":239.79,"t":"2026-07-02T04:00:00Z","v":2039757,"vw":238.786917},{"c":237.52,"h":241.86,"l":233.81,"n":47933,"o":241.86,"t":"2026-07-06T04:00:00Z","v":2477591,"vw":236.241056},{"c":239.71,"h":243.21,"l":237.985,"n":52250,"o":240.12,"t":"2026-07-07T04:00:00Z","v":3237024,"vw":240.209955},{"c":237.15,"h":240.91,"l":236.87,"n":50386,"o":239.06,"t":"2026-07-08T04:00:00Z","v":2694012,"vw":238.331559},{"c":233.77,"h":240.215,"l":231.83,"n":45463,"o":238.39,"t":"2026-07-09T04:00:00Z","v":3216955,"vw":234.781294},{"c":235.8,"h":236.26,"l":232.05,"n":37841,"o":233.07,"t":"2026-07-10T04:00:00Z","v":2842982,"vw":235.506962},{"c":233.66,"h":237.38,"l":233.15,"n":35661,"o":236.14,"t":"2026-07-13T04:00:00Z","v":2286542,"vw":234.238911},{"c":230.11,"h":231.8309,"l":227.85,"n":41438,"o":231.8,"t":"2026-07-14T04:00:00Z","v":3127920,"vw":229.886261},{"c":224.94,"h":230.23,"l":224.52,"n":41415,"o":228.71,"t":"2026-07-15T04:00:00Z","v":2358890,"vw":226.368189},{"c":228.72,"h":229.13,"l":223.07,"n":37828,"o":225.74,"t":"2026-07-16T04:00:00Z","v":2608274,"vw":228.008352},{"c":228.52,"h":233.22,"l":228.43,"n":36933,"o":230.54,"t":"2026-07-17T04:00:00Z","v":2053475,"vw":229.568959},{"c":225.75,"h":229.24,"l":225.49,"n":36585,"o":229.2,"t":"2026-07-20T04:00:00Z","v":1712259,"vw":226.372412},{"c":227.09,"h":227.6315,"l":225.02,"n":27335,"o":225.99,"t":"2026-07-21T04:00:00Z","v":1595600,"vw":226.668111},{"c":220.54,"h":229.855,"l":220.37,"n":39487,"o":227.3,"t":"2026-07-22T04:00:00Z","v":2522220,"vw":221.923864},{"c":225.98,"h":226.01,"l":220.54,"n":30077,"o":220.56,"t":"2026-07-23T04:00:00Z","v":1838098,"vw":224.673492},{"c":228.03,"h":228.97,"l":225.965,"n":23610,"o":227.88,"t":"2026-07-24T04:00:00Z","v":1467046,"vw":227.966131},{"c":229.35,"h":230.6133,"l":227.03,"n":26277,"o":227.78,"t":"2026-07-27T04:00:00Z","v":1106708,"vw":229.356553},{"c":232.51,"h":233.77,"l":230.32,"n":34490,"o":232.09,"t":"2026-07-28T04:00:00Z","v":2652537,"vw":232.385383},{"c":229.12,"h":234.02,"l":228.49,"n":38806,"o":234.02,"t":"2026-07-29T04:00:00Z","v":2746030,"vw":230.582842},{"c":227.07,"h":227.78,"l":224.11,"n":31044,"o":226.28,"t":"2026-07-30T04:00:00Z","v":1484663,"vw":226.758004},{"c":230.03,"h":231.229,"l":225.39,"n":34195,"o":226.66,"t":"2026-07-31T04:00:00Z","v":1737542,"vw":229.596946},{"c":235.6,"h":235.72,"l":229.605,"n":44609,"o":230.39,"t":"2026-08-03T04:00:00Z","v":2094496,"vw":233.995433},{"c":233.55,"h":235.76,"l":231.1425,"n":53788,"o":234.31,"t":"2026-08-04T04:00:00Z","v":2578797,"vw":233.651653},{"c":239.23,"h":239.545,"l":235.01,"n":40436,"o":235.13,"t":"2026-08-05T04:00:00Z","v":2651009,"vw":238.528558},{"c":237.66,"h":244.87,"l":233.99,"n":36571,"o":244.01,"t":"2026-08-06T04:00:00Z","v":1796689,"vw":237.393488},{"c":236.4,"h":239.85,"l":236.3,"n":32735,"o":237.23,"t":"2026-08-07T04:00:00Z","v":1551567,"vw":237.806108},{"c":237.18,"h":239.54,"l":235,"n":45379,"o":236.32,"t":"2026-08-10T04:00:00Z","v":2297896,"vw":237.079164},{"c":240.26,"h":258.3021,"l":236.48,"n":62377,"o":243,"t":"2026-08-11T04:00:00Z","v":3008681,"vw":242.936521},{"c":234.16,"h":239.75,"l":233.49,"n":41157,"o":239.75,"t":"2026-08-12T04:00:00Z","v":1914711,"vw":235.475792},{"c":231.24,"h":235.67,"l":229.36,"n":42763,"o":233,"t":"2026-08-13T04:00:00Z","v":2845934,"vw":231.449492},{"c":235.17,"h":235.27,"l":229.33,"n":30818,"o":230.91,"t":"2026-08-14T04:00:00Z","v":1688247,"vw":234.11664},{"c":235.66,"h":238.94,"l":233.55,"n":31086,"o":233.55,"t":"2026-08-17T04:00:00Z","v":1802566,"vw":235.83739},{"c":234.98,"h":238.24,"l":233.94,"n":32378,"o":235.17,"t":"2026-08-18T04:00:00Z","v":1793040,"vw":235.426065},{"c":234.85,"h":238.15,"l":232.34,"n":31055,"o":236.41,"t":"2026-08-19T04:00:00Z","v":1375471,"vw":235.418109},{"c":228.46,"h":235,"l":228.38,"n":31325,"o":232.25,"t":"2026-08-20T04:00:00Z","v":1537865,"vw":229.977386},{"c":229.51,"h":231.29,"l":228.16,"n":28637,"o":228.8,"t":"2026-08-21T04:00:00Z","v":1387369,"vw":229.44105},{"c":232.37,"h":232.37,"l":227.68,"n":33673,"o":229.16,"t":"2026-08-24T04:00:00Z","v":1401025,"vw":231.026607},{"c":237.92,"h":238.1,"l":232.375,"n":29949,"o":232.51,"t":"2026-08-25T04:00:00Z","v":1335431,"vw":236.16032},{"c":238.4,"h":240.88,"l":236.445,"n":29209,"o":237.9,"t":"2026-08-26T04:00:00Z","v":1473398,"vw":238.353137},{"c":235.13,"h":237.3,"l":234.15,"n":24099,"o":236.49,"t":"2026-08-27T04:00:00Z","v":1034357,"vw":235.188356},{"c":234.55,"h":236.8,"l":233.72,"n":25933,"o":236.02,"t":"2026-08-28T04:00:00Z","v":1779545,"vw":234.650112},{"c":234.62,"h":236.97,"l":233.51,"n":27209,"o":234.92,"t":"2026-08-31T04:00:00Z","v":1674888,"vw":234.985006},{"c":239.35,"h":240.75,"l":236.025,"n":28112,"o":236.85,"t":"2026-09-01T04:00:00Z","v":1335411,"vw":239.224104},{"c":245.49,"h":246.02,"l":239.35,"n":31844,"o":240.99,"t":"2026-09-02T04:00:00Z","v":1362935,"vw":245.067686},{"c":248.61,"h":249.26,"l":245.82,"n":32975,"o":246.11,"t":"2026-09-03T04:00:00Z","v":1386613,"vw":248.158049},{"c":247.18,"h":249.29,"l":246.29,"n":31673,"o":246.34,"t":"2026-09-04T04:00:00Z","v":1548699,"vw":247.136848},{"c":240.49,"h":245.83,"l":239.425,"n":36150,"o":243.9,"t":"2026-09-08T04:00:00Z","v":1596473,"vw":240.838333},{"c":240,"h":241.64,"l":238.405,"n":28974,"o":239.02,"t":"2026-09-09T04:00:00Z","v":1028328,"vw":239.788571},{"c":236.02,"h":242.12,"l":235.67,"n":29903,"o":241.27,"t":"2026-09-10T04:00:00Z","v":1215885,"vw":236.761835},{"c":234.57,"h":239.43,"l":232.6,"n":28295,"o":238.77,"t":"2026-09-11T04:00:00Z","v":1111388,"vw":234.198517},{"c":234.89,"h":237.565,"l":232.6,"n":43407,"o":236.76,"t":"2026-09-14T04:00:00Z","v":2165288,"vw":234.564156},{"c":232.65,"h":234.83,"l":230.34,"n":38122,"o":233.89,"t":"2026-09-15T04:00:00Z","v":1796871,"vw":232.684156},{"c":232.54,"h":234.9,"l":232.09,"n":23764,"o":233.07,"t":"2026-09-16T04:00:00Z","v":1220437,"vw":232.926621},{"c":226.34,"h":232.71,"l":226.02,"n":36664,"o":232.71,"t":"2026-09-17T04:00:00Z","v":2261133,"vw":227.124714},{"c":225.38,"h":226.1197,"l":221.6974,"n":36915,"o":225.29,"t":"2026-09-18T04:00:00Z","v":4143695,"vw":225.072648},{"c":225.75,"h":227.58,"l":223.54,"n":26507,"o":225.28,"t":"2026-09-21T04:00:00Z","v":1189677,"vw":225.766047},{"c":222.04,"h":228.44,"l":221.21,"n":40632,"o":227.17,"t":"2026-09-22T04:00:00Z","v":2776557,"vw":223.079546},{"c":221.27,"h":225.64,"l":220.94,"n":31226,"o":221.79,"t":"2026-09-23T04:00:00Z","v":1216307,"vw":222.206955},{"c":222.62,"h":225.37,"l":221.95,"n":36893,"o":222.08,"t":"2026-09-24T04:00:00Z","v":3481284,"vw":223.255323},{"c":220.22,"h":223.02,"l":219.1,"n":30035,"o":222,"t":"2026-09-25T04:00:00Z","v":2093387,"vw":220.355965},{"c":220.29,"h":221.97,"l":218.9,"n":32440,"o":219.37,"t":"2026-09-28T04:00:00Z","v":2392772,"vw":220.289022},{"c":223.91,"h":224.01,"l":216.7,"n":26288,"o":218.54,"t":"2026-09-29T04:00:00Z","v":974107,"vw":222.578033},{"c":222.5,"h":226.485,"l":222.07,"n":41608,"o":223.66,"t":"2026-09-30T04:00:00Z","v":1945593,"vw":223.37614},{"c":230.09,"h":235.95,"l":227.3993,"n":40563,"o":227.55,"t":"2026-10-01T04:00:00Z","v":1913906,"vw":230.040025},{"c":228.3,"h":231.1,"l":224.45,"n":31923,"o":229.54,"t":"2026-10-02T04:00:00Z","v":1860641,"vw":227.851972},{"c":233.12,"h":234.18,"l":228.59,"n":35254,"o":229.11,"t":"2026-10-05T04:00:00Z","v":1722371,"vw":232.57898},{"c":233.44,"h":235.19,"l":231.635,"n":26776,"o":233.69,"t":"2026-10-06T04:00:00Z","v":1150100,"vw":233.148051},{"c":232.16,"h":235.97,"l":230.61,"n":26943,"o":233.61,"t":"2026-10-07T04:00:00Z","v":1096988,"vw":232.434864},{"c":238.96,"h":241.96,"l":231.25,"n":34414,"o":231.5,"t":"2026-10-08T04:00:00Z","v":1538346,"vw":238.128129},{"c":237.57,"h":239.81,"l":236.37,"n":24519,"o":237.79,"t":"2026-10-09T04:00:00Z","v":1028556,"vw":237.664834},{"c":238.08,"h":240.1,"l":233.88,"n":29853,"o":238.93,"t":"2026-10-12T04:00:00Z","v":1235051,"vw":237.313818},{"c":239.72,"h":241.18,"l":236.19,"n":26542,"o":240.78,"t":"2026-10-13T04:00:00Z","v":1352609,"vw":238.943228},{"c":247.74,"h":247.93,"l":240.76,"n":36775,"o":240.9,"t":"2026-10-14T04:00:00Z","v":1973445,"vw":245.775752},{"c":253.71,"h":254,"l":249.27,"n":44221,"o":252,"t":"2026-10-15T04:00:00Z","v":2056325,"vw":252.620247},{"c":254.06,"h":255.56,"l":251.95,"n":26348,"o":254.81,"t":"2026-10-16T04:00:00Z","v":1337922,"vw":253.905536}],"volatilityBars":[{"c":232.3,"h":232.3,"l":232.3,"n":12,"o":232.3,"t":"2026-10-06T10:15:00Z","v":184,"vw":232.3},{"c":232.28,"h":232.28,"l":232.28,"n":1,"o":232.28,"t":"2026-10-06T13:15:00Z","v":167,"vw":232.28},{"c":233.5673,"h":235.19,"l":233.295,"n":689,"o":233.69,"t":"2026-10-06T13:30:00Z","v":31311,"vw":233.7791},{"c":233.095,"h":233.905,"l":232.96,"n":708,"o":233.745,"t":"2026-10-06T13:45:00Z","v":21056,"vw":233.603095},{"c":232.885,"h":233.24,"l":232.615,"n":675,"o":233.11,"t":"2026-10-06T14:00:00Z","v":16406,"vw":232.954832},{"c":232.415,"h":232.96,"l":232.05,"n":844,"o":232.785,"t":"2026-10-06T14:15:00Z","v":22816,"vw":232.492469},{"c":232.425,"h":232.735,"l":231.948,"n":1038,"o":232.26,"t":"2026-10-06T14:30:00Z","v":34643,"vw":232.308993},{"c":231.98,"h":232.6,"l":231.76,"n":569,"o":232.59,"t":"2026-10-06T14:45:00Z","v":10110,"vw":232.274927},{"c":232.205,"h":232.24,"l":231.635,"n":960,"o":231.97,"t":"2026-10-06T15:00:00Z","v":28546,"vw":231.890734},{"c":233.23,"h":233.23,"l":232.09,"n":1002,"o":232.215,"t":"2026-10-06T15:15:00Z","v":36335,"vw":232.624846},{"c":233.305,"h":233.47,"l":232.57,"n":1094,"o":233.325,"t":"2026-10-06T15:30:00Z","v":42738,"vw":232.953688},{"c":232.965,"h":233.515,"l":232.74,"n":772,"o":233.34,"t":"2026-10-06T15:45:00Z","v":28477,"vw":233.050729},{"c":232.7,"h":233.09,"l":232.58,"n":548,"o":233.015,"t":"2026-10-06T16:00:00Z","v":16639,"vw":232.918523},{"c":232.875,"h":233.14,"l":232.515,"n":495,"o":232.515,"t":"2026-10-06T16:15:00Z","v":13805,"vw":232.994533},{"c":232.37,"h":233.105,"l":232.1601,"n":670,"o":233.06,"t":"2026-10-06T16:30:00Z","v":16382,"vw":232.642689},{"c":232.34,"h":232.34,"l":232.08,"n":610,"o":232.29,"t":"2026-10-06T16:45:00Z","v":17056,"vw":232.24512},{"c":232.23,"h":232.3,"l":231.73,"n":773,"o":232.2,"t":"2026-10-06T17:00:00Z","v":23558,"vw":232.048909},{"c":232.135,"h":232.26,"l":231.94,"n":525,"o":232.135,"t":"2026-10-06T17:15:00Z","v":10963,"vw":232.081127},{"c":232.84,"h":232.87,"l":231.85,"n":690,"o":232.1,"t":"2026-10-06T17:30:00Z","v":19310,"vw":232.384864},{"c":232.89,"h":233.07,"l":232.5,"n":694,"o":232.695,"t":"2026-10-06T17:45:00Z","v":18172,"vw":232.764165},{"c":233,"h":233.49,"l":232.8,"n":706,"o":232.8,"t":"2026-10-06T18:00:00Z","v":31729,"vw":233.267142},{"c":233.69,"h":233.81,"l":232.8275,"n":1065,"o":233.11,"t":"2026-10-06T18:15:00Z","v":52896,"vw":233.350752},{"c":233.49,"h":234.275,"l":233.32,"n":888,"o":233.685,"t":"2026-10-06T18:30:00Z","v":27193,"vw":233.727174},{"c":233.46,"h":233.7026,"l":233.24,"n":780,"o":233.49,"t":"2026-10-06T18:45:00Z","v":21971,"vw":233.477737},{"c":233.295,"h":233.45,"l":233.1,"n":968,"o":233.41,"t":"2026-10-06T19:00:00Z","v":21640,"vw":233.275281},{"c":232.7,"h":233.525,"l":232.5123,"n":1115,"o":233.39,"t":"2026-10-06T19:15:00Z","v":23568,"vw":233.084562},{"c":232.81,"h":233.14,"l":232.62,"n":1387,"o":232.705,"t":"2026-10-06T19:30:00Z","v":38623,"vw":232.842507},{"c":233.49,"h":233.8,"l":232.52,"n":4491,"o":232.7512,"t":"2026-10-06T19:45:00Z","v":165696,"vw":233.220396},{"c":233.44,"h":233.44,"l":233.44,"n":104,"o":233.44,"t":"2026-10-06T20:00:00Z","v":335770,"vw":233.44},{"c":233.44,"h":233.44,"l":233.44,"n":2,"o":233.44,"t":"2026-10-06T20:30:00Z","v":3558,"vw":233.44},{"c":235.46,"h":235.46,"l":233.05,"n":750,"o":233.61,"t":"2026-10-07T13:30:00Z","v":29904,"vw":233.968514},{"c":235.4775,"h":235.48,"l":233.91,"n":971,"o":235.05,"t":"2026-10-07T13:45:00Z","v":30628,"vw":234.791676},{"c":235.21,"h":235.97,"l":234.9662,"n":902,"o":235.325,"t":"2026-10-07T14:00:00Z","v":28393,"vw":235.49512},{"c":234.79,"h":235.77,"l":234.48,"n":892,"o":235.135,"t":"2026-10-07T14:15:00Z","v":23288,"vw":235.102314},{"c":234.16,"h":234.87,"l":234.11,"n":670,"o":234.78,"t":"2026-10-07T14:30:00Z","v":17724,"vw":234.542212},{"c":234.185,"h":234.92,"l":233.84,"n":685,"o":233.88,"t":"2026-10-07T14:45:00Z","v":17323,"vw":234.391439},{"c":234.175,"h":234.63,"l":233.85,"n":831,"o":234.17,"t":"2026-10-07T15:00:00Z","v":21880,"vw":234.342705},{"c":233.53,"h":234.175,"l":233.1697,"n":789,"o":234.06,"t":"2026-10-07T15:15:00Z","v":27637,"vw":233.412373},{"c":233.115,"h":233.55,"l":232.76,"n":875,"o":233.55,"t":"2026-10-07T15:30:00Z","v":21998,"vw":233.157608},{"c":233.15,"h":233.15,"l":232.91,"n":745,"o":232.99,"t":"2026-10-07T15:45:00Z","v":13786,"vw":233.020844},{"c":232.97,"h":233.63,"l":232.7,"n":827,"o":233.2,"t":"2026-10-07T16:00:00Z","v":24462,"vw":233.120004},{"c":233.34,"h":233.46,"l":232.9232,"n":613,"o":232.97,"t":"2026-10-07T16:15:00Z","v":14423,"vw":233.166153},{"c":232.67,"h":233.295,"l":232.6029,"n":557,"o":233.26,"t":"2026-10-07T16:30:00Z","v":10761,"vw":232.997309},{"c":232.76,"h":232.8,"l":232.44,"n":930,"o":232.66,"t":"2026-10-07T16:45:00Z","v":17633,"vw":232.594034},{"c":232.4825,"h":232.75,"l":232.1148,"n":684,"o":232.75,"t":"2026-10-07T17:00:00Z","v":21204,"vw":232.407596},{"c":232.35,"h":232.76,"l":232.18,"n":772,"o":232.32,"t":"2026-10-07T17:15:00Z","v":20416,"vw":232.411343},{"c":232.35,"h":232.45,"l":232.21,"n":530,"o":232.29,"t":"2026-10-07T17:30:00Z","v":12377,"vw":232.336173},{"c":232.68,"h":232.84,"l":232.21,"n":683,"o":232.325,"t":"2026-10-07T17:45:00Z","v":20211,"vw":232.488018},{"c":232,"h":232.54,"l":232,"n":512,"o":232.54,"t":"2026-10-07T18:00:00Z","v":11411,"vw":232.381836},{"c":232.27,"h":232.31,"l":231.755,"n":733,"o":231.85,"t":"2026-10-07T18:15:00Z","v":18523,"vw":231.984664},{"c":232.22,"h":232.55,"l":232.22,"n":692,"o":232.22,"t":"2026-10-07T18:30:00Z","v":17182,"vw":232.422637},{"c":232.105,"h":232.29,"l":231.88,"n":741,"o":232.07,"t":"2026-10-07T18:45:00Z","v":21376,"vw":232.07209},{"c":231.85,"h":232.18,"l":231.59,"n":1055,"o":232.075,"t":"2026-10-07T19:00:00Z","v":26128,"vw":231.846815},{"c":231.55,"h":231.9207,"l":231.39,"n":958,"o":231.71,"t":"2026-10-07T19:15:00Z","v":24891,"vw":231.496995},{"c":231.04,"h":231.505,"l":230.95,"n":1538,"o":231.505,"t":"2026-10-07T19:30:00Z","v":34289,"vw":231.200744},{"c":232.17,"h":232.18,"l":230.61,"n":5082,"o":230.96,"t":"2026-10-07T19:45:00Z","v":232730,"vw":231.364738},{"c":232.16,"h":232.16,"l":232.16,"n":106,"o":232.16,"t":"2026-10-07T20:00:00Z","v":305737,"vw":232.16},{"c":232.16,"h":232.16,"l":232.16,"n":1,"o":232.16,"t":"2026-10-07T20:30:00Z","v":7269,"vw":232.16},{"c":232.9039,"h":232.9039,"l":232.9039,"n":1,"o":232.9039,"t":"2026-10-07T23:45:00Z","v":100,"vw":232.9039},{"c":232.29,"h":232.35,"l":231.25,"n":468,"o":231.5,"t":"2026-10-08T13:30:00Z","v":27563,"vw":231.708602},{"c":233.53,"h":234.14,"l":232.215,"n":992,"o":232.22,"t":"2026-10-08T13:45:00Z","v":33070,"vw":232.931297},{"c":232.385,"h":233.495,"l":231.6909,"n":960,"o":233.385,"t":"2026-10-08T14:00:00Z","v":32716,"vw":232.343297},{"c":231.83,"h":232.58,"l":231.83,"n":663,"o":232.375,"t":"2026-10-08T14:15:00Z","v":23228,"vw":232.266796},{"c":231.8475,"h":232.28,"l":231.6,"n":818,"o":231.796,"t":"2026-10-08T14:30:00Z","v":22194,"vw":231.90869},{"c":232.09,"h":232.16,"l":231.43,"n":752,"o":231.86,"t":"2026-10-08T14:45:00Z","v":25883,"vw":231.79606},{"c":232.545,"h":232.94,"l":231.86,"n":868,"o":232.08,"t":"2026-10-08T15:00:00Z","v":22517,"vw":232.556989},{"c":233.43,"h":233.45,"l":232.22,"n":875,"o":232.54,"t":"2026-10-08T15:15:00Z","v":22396,"vw":232.733209},{"c":232.18,"h":233.4,"l":232.18,"n":592,"o":233.34,"t":"2026-10-08T15:30:00Z","v":13089,"vw":232.82304},{"c":232.22,"h":232.4,"l":232.05,"n":716,"o":232.2875,"t":"2026-10-08T15:45:00Z","v":16228,"vw":232.250789},{"c":232.23,"h":232.47,"l":232.175,"n":672,"o":232.23,"t":"2026-10-08T16:00:00Z","v":14121,"vw":232.28413},{"c":232.95,"h":233.12,"l":232.21,"n":600,"o":232.21,"t":"2026-10-08T16:15:00Z","v":17700,"vw":232.681957},{"c":233.255,"h":233.255,"l":232.78,"n":445,"o":232.915,"t":"2026-10-08T16:30:00Z","v":12770,"vw":232.943091},{"c":234.81,"h":234.81,"l":233.255,"n":777,"o":233.255,"t":"2026-10-08T16:45:00Z","v":21713,"vw":234.015138},{"c":235.975,"h":236.2,"l":234.8,"n":1021,"o":234.8,"t":"2026-10-08T17:00:00Z","v":29320,"vw":235.438646},{"c":236.49,"h":236.66,"l":235.97,"n":784,"o":235.97,"t":"2026-10-08T17:15:00Z","v":20266,"vw":236.448434},{"c":238.41,"h":238.73,"l":236.3,"n":1214,"o":236.455,"t":"2026-10-08T17:30:00Z","v":32376,"vw":237.623918},{"c":237.71,"h":238.205,"l":237.32,"n":1137,"o":238.19,"t":"2026-10-08T17:45:00Z","v":29940,"vw":237.724431},{"c":239.82,"h":240,"l":237.68,"n":1646,"o":237.805,"t":"2026-10-08T18:00:00Z","v":51091,"vw":238.914761},{"c":239.545,"h":240.51,"l":239.07,"n":1578,"o":239.99,"t":"2026-10-08T18:15:00Z","v":57477,"vw":239.801572},{"c":240.195,"h":240.2,"l":239.465,"n":1487,"o":239.545,"t":"2026-10-08T18:30:00Z","v":51988,"vw":239.893904},{"c":239.895,"h":240.3548,"l":239.85,"n":1475,"o":240.23,"t":"2026-10-08T18:45:00Z","v":53897,"vw":240.115689},{"c":241.26,"h":241.58,"l":240,"n":1990,"o":240,"t":"2026-10-08T19:00:00Z","v":76836,"vw":241.07457},{"c":240.885,"h":241.96,"l":240.6401,"n":2090,"o":241.17,"t":"2026-10-08T19:15:00Z","v":73655,"vw":241.384429},{"c":239.73,"h":240.905,"l":239.425,"n":2183,"o":240.9,"t":"2026-10-08T19:30:00Z","v":90094,"vw":240.033263},{"c":239.07,"h":240.29,"l":238.78,"n":6272,"o":239.76,"t":"2026-10-08T19:45:00Z","v":322965,"vw":239.578736},{"c":238.96,"h":239.08,"l":238.96,"n":90,"o":239.07,"t":"2026-10-08T20:00:00Z","v":316424,"vw":238.960208},{"c":238.96,"h":238.96,"l":238.96,"n":1,"o":238.96,"t":"2026-10-08T20:30:00Z","v":8044,"vw":238.96},{"c":238.02,"h":239.81,"l":236.98,"n":905,"o":237.79,"t":"2026-10-09T13:30:00Z","v":49428,"vw":238.151741},{"c":238.97,"h":239.02,"l":237.91,"n":953,"o":237.91,"t":"2026-10-09T13:45:00Z","v":29390,"vw":238.343645},{"c":238.135,"h":238.96,"l":237.88,"n":807,"o":238.96,"t":"2026-10-09T14:00:00Z","v":19370,"vw":238.213173},{"c":237.365,"h":238.16,"l":237.24,"n":616,"o":238.13,"t":"2026-10-09T14:15:00Z","v":18580,"vw":237.491639},{"c":237.14,"h":237.62,"l":237.03,"n":901,"o":237.36,"t":"2026-10-09T14:30:00Z","v":32613,"vw":237.31358},{"c":236.575,"h":237.14,"l":236.37,"n":881,"o":237.14,"t":"2026-10-09T14:45:00Z","v":26192,"vw":236.75589},{"c":237.59,"h":237.76,"l":236.55,"n":857,"o":236.55,"t":"2026-10-09T15:00:00Z","v":22021,"vw":237.227514},{"c":237.73,"h":237.9,"l":237.075,"n":659,"o":237.9,"t":"2026-10-09T15:15:00Z","v":17712,"vw":237.539938},{"c":237.49,"h":237.7,"l":237.37,"n":743,"o":237.56,"t":"2026-10-09T15:30:00Z","v":21398,"vw":237.508773},{"c":237.47,"h":237.67,"l":237.25,"n":564,"o":237.67,"t":"2026-10-09T15:45:00Z","v":15728,"vw":237.402134},{"c":237.425,"h":237.57,"l":237.07,"n":599,"o":237.47,"t":"2026-10-09T16:00:00Z","v":15279,"vw":237.295596},{"c":237.23,"h":237.42,"l":237.025,"n":684,"o":237.42,"t":"2026-10-09T16:15:00Z","v":19503,"vw":237.169631},{"c":237.275,"h":237.28,"l":236.93,"n":628,"o":237.23,"t":"2026-10-09T16:30:00Z","v":19078,"vw":237.069328},{"c":237.52,"h":237.52,"l":237.12,"n":527,"o":237.31,"t":"2026-10-09T16:45:00Z","v":14240,"vw":237.275163},{"c":237.485,"h":237.81,"l":237.295,"n":589,"o":237.485,"t":"2026-10-09T17:00:00Z","v":17609,"vw":237.495805},{"c":237.18,"h":237.735,"l":237.145,"n":622,"o":237.485,"t":"2026-10-09T17:15:00Z","v":19181,"vw":237.454592},{"c":237.045,"h":237.18,"l":236.76,"n":700,"o":237.17,"t":"2026-10-09T17:30:00Z","v":15817,"vw":236.999359},{"c":237.71,"h":237.8,"l":236.91,"n":592,"o":237.12,"t":"2026-10-09T17:45:00Z","v":14465,"vw":237.215068},{"c":237.58,"h":238.275,"l":237.5,"n":835,"o":237.62,"t":"2026-10-09T18:00:00Z","v":36589,"vw":237.795481},{"c":237.81,"h":237.92,"l":237.61,"n":532,"o":237.61,"t":"2026-10-09T18:15:00Z","v":13918,"vw":237.76092},{"c":238.19,"h":238.335,"l":237.71,"n":779,"o":237.7873,"t":"2026-10-09T18:30:00Z","v":17513,"vw":238.130177},{"c":238.39,"h":238.71,"l":238.2,"n":939,"o":238.24,"t":"2026-10-09T18:45:00Z","v":28657,"vw":238.407051},{"c":238.19,"h":238.53,"l":238,"n":741,"o":238.34,"t":"2026-10-09T19:00:00Z","v":19591,"vw":238.285422},{"c":238.48,"h":238.79,"l":238.08,"n":1098,"o":238.19,"t":"2026-10-09T19:15:00Z","v":33400,"vw":238.443343},{"c":238.535,"h":238.67,"l":238.185,"n":1457,"o":238.48,"t":"2026-10-09T19:30:00Z","v":44192,"vw":238.421826},{"c":237.62,"h":238.77,"l":237.12,"n":4649,"o":238.62,"t":"2026-10-09T19:45:00Z","v":178423,"vw":237.55648},{"c":237.57,"h":237.57,"l":237.57,"n":95,"o":237.57,"t":"2026-10-09T20:00:00Z","v":260678,"vw":237.57},{"c":240.07,"h":240.1,"l":238.665,"n":539,"o":238.93,"t":"2026-10-12T13:30:00Z","v":22517,"vw":239.407693},{"c":238.61,"h":240.035,"l":238.57,"n":1047,"o":239.875,"t":"2026-10-12T13:45:00Z","v":33790,"vw":239.691811},{"c":238.135,"h":238.81,"l":237.795,"n":1196,"o":238.81,"t":"2026-10-12T14:00:00Z","v":41513,"vw":238.22322},{"c":237.33,"h":237.94,"l":236.63,"n":827,"o":237.83,"t":"2026-10-12T14:15:00Z","v":21833,"vw":237.294689},{"c":237.12,"h":237.73,"l":236.84,"n":986,"o":237.29,"t":"2026-10-12T14:30:00Z","v":25247,"vw":237.307727},{"c":236.06,"h":236.91,"l":236.06,"n":803,"o":236.75,"t":"2026-10-12T14:45:00Z","v":17018,"vw":236.612668},{"c":235.315,"h":236.39,"l":235.29,"n":1032,"o":236.06,"t":"2026-10-12T15:00:00Z","v":25981,"vw":235.880283},{"c":234.99,"h":235.29,"l":234.73,"n":948,"o":235.05,"t":"2026-10-12T15:15:00Z","v":21068,"vw":235.001534},{"c":234.5001,"h":234.98,"l":234.19,"n":976,"o":234.93,"t":"2026-10-12T15:30:00Z","v":23516,"vw":234.556301},{"c":234.5,"h":234.59,"l":234.27,"n":718,"o":234.39,"t":"2026-10-12T15:45:00Z","v":14545,"vw":234.454086},{"c":234.31,"h":234.5,"l":233.88,"n":843,"o":234.5,"t":"2026-10-12T16:00:00Z","v":18018,"vw":234.236629},{"c":234.785,"h":236.02,"l":234.31,"n":1206,"o":234.31,"t":"2026-10-12T16:15:00Z","v":35271,"vw":235.214295},{"c":235.22,"h":235.24,"l":234.75,"n":664,"o":234.98,"t":"2026-10-12T16:30:00Z","v":14361,"vw":235.00342},{"c":235.6275,"h":235.6275,"l":235.16,"n":783,"o":235.22,"t":"2026-10-12T16:45:00Z","v":18405,"vw":235.341633},{"c":235.215,"h":236.03,"l":234.92,"n":864,"o":235.675,"t":"2026-10-12T17:00:00Z","v":30541,"vw":235.550705},{"c":234.81,"h":235.29,"l":234.54,"n":841,"o":235.215,"t":"2026-10-12T17:15:00Z","v":25239,"vw":234.941731},{"c":235.0575,"h":235.35,"l":234.77,"n":724,"o":234.845,"t":"2026-10-12T17:30:00Z","v":17893,"vw":235.081919},{"c":235.33,"h":235.46,"l":234.64,"n":853,"o":235.06,"t":"2026-10-12T17:45:00Z","v":29683,"vw":234.996938},{"c":235.68,"h":235.705,"l":235.16,"n":696,"o":235.33,"t":"2026-10-12T18:00:00Z","v":18811,"vw":235.466877},{"c":236.17,"h":236.75,"l":235.6,"n":901,"o":235.67,"t":"2026-10-12T18:15:00Z","v":27056,"vw":236.175223},{"c":236.71,"h":236.71,"l":236.12,"n":877,"o":236.2,"t":"2026-10-12T18:30:00Z","v":32232,"vw":236.38374},{"c":236.75,"h":236.96,"l":236.56,"n":979,"o":236.72,"t":"2026-10-12T18:45:00Z","v":38057,"vw":236.734388},{"c":236.74,"h":236.89,"l":236.34,"n":1174,"o":236.755,"t":"2026-10-12T19:00:00Z","v":39173,"vw":236.602628},{"c":236.75,"h":236.9,"l":236.31,"n":1162,"o":236.605,"t":"2026-10-12T19:15:00Z","v":39622,"vw":236.677236},{"c":237.32,"h":237.51,"l":236.365,"n":1460,"o":236.76,"t":"2026-10-12T19:30:00Z","v":48036,"vw":236.833909},{"c":238.17,"h":238.99,"l":237.32,"n":5763,"o":237.32,"t":"2026-10-12T19:45:00Z","v":275404,"vw":238.176409},{"c":238.08,"h":238.08,"l":238.08,"n":96,"o":238.08,"t":"2026-10-12T20:00:00Z","v":260404,"vw":238.08},{"c":238.08,"h":238.08,"l":238.08,"n":1,"o":238.08,"t":"2026-10-12T20:30:00Z","v":4400,"vw":238.08},{"c":237.68,"h":237.68,"l":237.68,"n":1,"o":237.68,"t":"2026-10-12T21:30:00Z","v":670,"vw":237.68},{"c":239.94,"h":239.94,"l":239.94,"n":3,"o":239.94,"t":"2026-10-13T13:15:00Z","v":203,"vw":239.94},{"c":238.345,"h":241.18,"l":238.16,"n":845,"o":240.78,"t":"2026-10-13T13:30:00Z","v":167813,"vw":239.613153},{"c":237.32,"h":238.29,"l":236.4,"n":1145,"o":238.29,"t":"2026-10-13T13:45:00Z","v":44162,"vw":237.357327},{"c":236.735,"h":237.88,"l":236.59,"n":1102,"o":237.4165,"t":"2026-10-13T14:00:00Z","v":52835,"vw":237.296356},{"c":236.975,"h":237.48,"l":236.19,"n":971,"o":236.735,"t":"2026-10-13T14:15:00Z","v":38317,"vw":237.077015},{"c":236.965,"h":237.28,"l":236.59,"n":606,"o":236.98,"t":"2026-10-13T14:30:00Z","v":16540,"vw":236.901865},{"c":237.255,"h":238,"l":236.965,"n":777,"o":236.965,"t":"2026-10-13T14:45:00Z","v":26432,"vw":237.356492},{"c":237.6,"h":237.81,"l":237.23,"n":630,"o":237.23,"t":"2026-10-13T15:00:00Z","v":19222,"vw":237.487251},{"c":237.955,"h":238.41,"l":237.6,"n":845,"o":237.72,"t":"2026-10-13T15:15:00Z","v":27067,"vw":238.050029},{"c":238.23,"h":238.24,"l":237.65,"n":928,"o":237.975,"t":"2026-10-13T15:30:00Z","v":36910,"vw":238.014604},{"c":238.05,"h":238.19,"l":237.625,"n":736,"o":238.19,"t":"2026-10-13T15:45:00Z","v":20639,"vw":237.914087},{"c":237.83,"h":238.13,"l":237.34,"n":693,"o":238.05,"t":"2026-10-13T16:00:00Z","v":22278,"vw":237.706777},{"c":237.78,"h":237.9,"l":237.04,"n":653,"o":237.84,"t":"2026-10-13T16:15:00Z","v":24764,"vw":237.606704},{"c":237.915,"h":238.04,"l":237.46,"n":527,"o":237.65,"t":"2026-10-13T16:30:00Z","v":15898,"vw":237.647156},{"c":238.825,"h":239,"l":237.75,"n":800,"o":238.05,"t":"2026-10-13T16:45:00Z","v":47412,"vw":238.130764},{"c":238.225,"h":238.93,"l":238.03,"n":730,"o":238.87,"t":"2026-10-13T17:00:00Z","v":20600,"vw":238.393916},{"c":238.28,"h":238.505,"l":238.065,"n":492,"o":238.22,"t":"2026-10-13T17:15:00Z","v":16293,"vw":238.308345},{"c":238.89,"h":239.06,"l":238.2925,"n":704,"o":238.45,"t":"2026-10-13T17:30:00Z","v":26386,"vw":238.676629},{"c":238.6,"h":238.86,"l":238.36,"n":821,"o":238.77,"t":"2026-10-13T17:45:00Z","v":30091,"vw":238.596042},{"c":238.795,"h":238.91,"l":238.46,"n":1161,"o":238.5,"t":"2026-10-13T18:00:00Z","v":46673,"vw":238.719082},{"c":239.475,"h":239.66,"l":238.4701,"n":918,"o":238.65,"t":"2026-10-13T18:15:00Z","v":32212,"vw":239.006872},{"c":239.61,"h":239.95,"l":239.46,"n":828,"o":239.47,"t":"2026-10-13T18:30:00Z","v":21220,"vw":239.688888},{"c":239.28,"h":239.49,"l":238.97,"n":953,"o":239.49,"t":"2026-10-13T18:45:00Z","v":28163,"vw":239.204788},{"c":239.09,"h":239.41,"l":238.72,"n":972,"o":239.0955,"t":"2026-10-13T19:00:00Z","v":27081,"vw":239.093472},{"c":238.795,"h":239.36,"l":238.59,"n":1182,"o":239.09,"t":"2026-10-13T19:15:00Z","v":32667,"vw":239.004036},{"c":239.535,"h":239.535,"l":238.775,"n":1527,"o":238.805,"t":"2026-10-13T19:30:00Z","v":49227,"vw":239.211627},{"c":239.75,"h":240.09,"l":239.27,"n":4692,"o":239.525,"t":"2026-10-13T19:45:00Z","v":196208,"vw":239.709964},{"c":238.8946,"h":239.72,"l":238.8946,"n":90,"o":239.64,"t":"2026-10-13T20:00:00Z","v":250346,"vw":239.719517},{"c":239.5,"h":239.6,"l":239.5,"n":10,"o":239.6,"t":"2026-10-14T08:00:00Z","v":1295,"vw":239.554575},{"c":239,"h":239.6,"l":239,"n":12,"o":239,"t":"2026-10-14T09:15:00Z","v":509,"vw":239.301493},{"c":239.4,"h":239.4,"l":238.85,"n":2,"o":238.85,"t":"2026-10-14T09:30:00Z","v":200,"vw":239.125},{"c":240.2,"h":240.2,"l":240.2,"n":24,"o":240.2,"t":"2026-10-14T13:00:00Z","v":655,"vw":240.2},{"c":241.8,"h":243.95,"l":240.76,"n":789,"o":240.9,"t":"2026-10-14T13:30:00Z","v":69041,"vw":241.137508},{"c":243.145,"h":243.19,"l":241.26,"n":794,"o":241.97,"t":"2026-10-14T13:45:00Z","v":23539,"vw":241.918028},{"c":243.45,"h":243.7,"l":242.76,"n":1256,"o":243.15,"t":"2026-10-14T14:00:00Z","v":49845,"vw":243.140202},{"c":243.3249,"h":244.32,"l":243.25,"n":878,"o":243.59,"t":"2026-10-14T14:15:00Z","v":28844,"vw":243.80855},{"c":243.47,"h":243.73,"l":243.16,"n":849,"o":243.46,"t":"2026-10-14T14:30:00Z","v":36402,"vw":243.362097},{"c":243.35,"h":243.85,"l":242.95,"n":1420,"o":243.61,"t":"2026-10-14T14:45:00Z","v":53489,"vw":243.31679},{"c":243.79,"h":243.88,"l":243.34,"n":753,"o":243.345,"t":"2026-10-14T15:00:00Z","v":18158,"vw":243.556839},{"c":243.815,"h":244.415,"l":243.63,"n":851,"o":244,"t":"2026-10-14T15:15:00Z","v":30843,"vw":244.204093},{"c":243.81,"h":244.2106,"l":243.6,"n":688,"o":243.64,"t":"2026-10-14T15:30:00Z","v":19618,"vw":243.885478},{"c":243.445,"h":243.86,"l":243.2301,"n":647,"o":243.74,"t":"2026-10-14T15:45:00Z","v":22883,"vw":243.622317},{"c":243.41,"h":243.49,"l":243.09,"n":693,"o":243.42,"t":"2026-10-14T16:00:00Z","v":21207,"vw":243.263154},{"c":243.26,"h":243.5,"l":242.66,"n":1600,"o":243.41,"t":"2026-10-14T16:15:00Z","v":95865,"vw":242.967601},{"c":243.065,"h":243.88,"l":242.95,"n":804,"o":243.48,"t":"2026-10-14T16:30:00Z","v":26680,"vw":243.208812},{"c":243.36,"h":243.485,"l":242.91,"n":1273,"o":243.08,"t":"2026-10-14T16:45:00Z","v":53448,"vw":243.183057},{"c":243.1875,"h":243.56,"l":243.045,"n":952,"o":243.16,"t":"2026-10-14T17:00:00Z","v":29909,"vw":243.20218},{"c":243.76,"h":243.76,"l":243.28,"n":728,"o":243.285,"t":"2026-10-14T17:15:00Z","v":15057,"vw":243.516163},{"c":243.42,"h":243.89,"l":243.335,"n":715,"o":243.64,"t":"2026-10-14T17:30:00Z","v":19823,"vw":243.692271},{"c":243.34,"h":243.44,"l":243.08,"n":703,"o":243.335,"t":"2026-10-14T17:45:00Z","v":15290,"vw":243.297811},{"c":243.765,"h":243.92,"l":243.22,"n":1257,"o":243.34,"t":"2026-10-14T18:00:00Z","v":50763,"vw":243.474285},{"c":244.53,"h":244.65,"l":243.9,"n":1206,"o":243.9,"t":"2026-10-14T18:15:00Z","v":43480,"vw":244.373688},{"c":244.8,"h":245,"l":244.485,"n":1062,"o":244.68,"t":"2026-10-14T18:30:00Z","v":29779,"vw":244.673817},{"c":245.21,"h":245.52,"l":244.67,"n":1394,"o":244.67,"t":"2026-10-14T18:45:00Z","v":45564,"vw":245.083766},{"c":245.135,"h":245.64,"l":245.02,"n":1469,"o":245.08,"t":"2026-10-14T19:00:00Z","v":54045,"vw":245.364475},{"c":245.525,"h":245.53,"l":245.0875,"n":1560,"o":245.26,"t":"2026-10-14T19:15:00Z","v":49337,"vw":245.288489},{"c":245.72,"h":246.2,"l":245.525,"n":2293,"o":245.525,"t":"2026-10-14T19:30:00Z","v":90419,"vw":245.938234},{"c":247.81,"h":247.93,"l":245.4275,"n":8924,"o":245.765,"t":"2026-10-14T19:45:00Z","v":432192,"vw":247.054088},{"c":247.74,"h":247.74,"l":247.69,"n":91,"o":247.7,"t":"2026-10-14T20:00:00Z","v":513896,"vw":247.739726},{"c":242.92,"h":244.82,"l":242.92,"n":20,"o":244.82,"t":"2026-10-14T20:15:00Z","v":1172,"vw":243.165764},{"c":245,"h":245,"l":245,"n":42,"o":245,"t":"2026-10-14T20:30:00Z","v":3398,"vw":245},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-14T20:45:00Z","v":120,"vw":245},{"c":251,"h":251,"l":248.98,"n":31,"o":249,"t":"2026-10-15T11:00:00Z","v":1410,"vw":249.443862},{"c":249,"h":249,"l":249,"n":1,"o":249,"t":"2026-10-15T11:30:00Z","v":250,"vw":249},{"c":250.19,"h":250.25,"l":250.19,"n":2,"o":250.25,"t":"2026-10-15T11:45:00Z","v":350,"vw":250.232857},{"c":250.22,"h":250.22,"l":250.22,"n":4,"o":250.22,"t":"2026-10-15T12:15:00Z","v":125,"vw":250.22},{"c":250.085,"h":253.74,"l":249.78,"n":1440,"o":252,"t":"2026-10-15T13:30:00Z","v":70711,"vw":251.592494},{"c":250.43,"h":251.325,"l":249.27,"n":1332,"o":250.13,"t":"2026-10-15T13:45:00Z","v":40063,"vw":250.36449},{"c":251.095,"h":251.32,"l":249.8,"n":1470,"o":250.47,"t":"2026-10-15T14:00:00Z","v":54560,"vw":250.475617},{"c":250.6,"h":251.36,"l":250.5775,"n":863,"o":251.09,"t":"2026-10-15T14:15:00Z","v":24903,"vw":251.055664},{"c":250.75,"h":251.875,"l":250.53,"n":1085,"o":250.53,"t":"2026-10-15T14:30:00Z","v":31983,"vw":251.081186},{"c":250.96,"h":250.96,"l":250.56,"n":765,"o":250.75,"t":"2026-10-15T14:45:00Z","v":16745,"vw":250.759218},{"c":250.6,"h":250.85,"l":250.0069,"n":858,"o":250.695,"t":"2026-10-15T15:00:00Z","v":20968,"vw":250.463307},{"c":250.595,"h":250.7,"l":249.955,"n":3055,"o":250.58,"t":"2026-10-15T15:15:00Z","v":114452,"vw":250.353031},{"c":251.41,"h":251.4299,"l":250.4133,"n":2111,"o":250.49,"t":"2026-10-15T15:30:00Z","v":52091,"vw":251.066759},{"c":251.44,"h":251.63,"l":251.15,"n":1524,"o":251.44,"t":"2026-10-15T15:45:00Z","v":32435,"vw":251.42866},{"c":251.175,"h":251.555,"l":250.9244,"n":1301,"o":251.365,"t":"2026-10-15T16:00:00Z","v":34508,"vw":251.332787},{"c":252.02,"h":252.07,"l":251.205,"n":1012,"o":251.23,"t":"2026-10-15T16:15:00Z","v":23086,"vw":251.76837},{"c":252.1,"h":252.79,"l":251.72,"n":2118,"o":252.09,"t":"2026-10-15T16:30:00Z","v":63063,"vw":252.314156},{"c":251.775,"h":252.48,"l":251.53,"n":877,"o":251.8658,"t":"2026-10-15T16:45:00Z","v":22077,"vw":251.995328},{"c":251.3,"h":251.8,"l":251.2651,"n":762,"o":251.775,"t":"2026-10-15T17:00:00Z","v":17453,"vw":251.560551},{"c":251.17,"h":251.42,"l":251.11,"n":987,"o":251.295,"t":"2026-10-15T17:15:00Z","v":28664,"vw":251.25455},{"c":251.11,"h":251.25,"l":250.82,"n":800,"o":250.98,"t":"2026-10-15T17:30:00Z","v":23089,"vw":251.089596},{"c":250.845,"h":251.155,"l":250.76,"n":933,"o":251.14,"t":"2026-10-15T17:45:00Z","v":23179,"vw":250.97606},{"c":251.8499,"h":251.8499,"l":250.87,"n":1106,"o":250.875,"t":"2026-10-15T18:00:00Z","v":27586,"vw":251.214518},{"c":251.26,"h":252.04,"l":251.26,"n":1700,"o":251.75,"t":"2026-10-15T18:15:00Z","v":96426,"vw":251.818346},{"c":252.01,"h":252.09,"l":251.23,"n":1205,"o":251.23,"t":"2026-10-15T18:30:00Z","v":35196,"vw":251.751567},{"c":252.085,"h":252.375,"l":251.955,"n":1240,"o":251.98,"t":"2026-10-15T18:45:00Z","v":38703,"vw":252.190113},{"c":252.24,"h":252.51,"l":251.85,"n":1444,"o":252.085,"t":"2026-10-15T19:00:00Z","v":47688,"vw":252.164179},{"c":252.45,"h":252.615,"l":252.02,"n":1770,"o":252.18,"t":"2026-10-15T19:15:00Z","v":85124,"vw":252.342482},{"c":253.54,"h":253.56,"l":252.45,"n":2865,"o":252.45,"t":"2026-10-15T19:30:00Z","v":120677,"vw":253.14961},{"c":253.63,"h":254,"l":253.01,"n":8103,"o":253.53,"t":"2026-10-15T19:45:00Z","v":455005,"vw":253.449125},{"c":253.71,"h":253.71,"l":253.6,"n":103,"o":253.6,"t":"2026-10-15T20:00:00Z","v":417256,"vw":253.709919},{"c":253.31,"h":255.06,"l":253.1,"n":1192,"o":254.81,"t":"2026-10-16T13:30:00Z","v":94399,"vw":254.688037},{"c":254.42,"h":254.64,"l":253.15,"n":856,"o":253.35,"t":"2026-10-16T13:45:00Z","v":23070,"vw":253.78287},{"c":253.44,"h":254.55,"l":253.26,"n":1062,"o":254.51,"t":"2026-10-16T14:00:00Z","v":31418,"vw":254.115265},{"c":254.08,"h":254.51,"l":253.35,"n":953,"o":253.355,"t":"2026-10-16T14:15:00Z","v":23191,"vw":253.703071},{"c":253.95,"h":254.38,"l":253.83,"n":477,"o":254.38,"t":"2026-10-16T14:30:00Z","v":12456,"vw":254.113564},{"c":254.18,"h":254.36,"l":253.665,"n":619,"o":254.0657,"t":"2026-10-16T14:45:00Z","v":21746,"vw":253.919707},{"c":254.84,"h":254.98,"l":254.132,"n":756,"o":254.37,"t":"2026-10-16T15:00:00Z","v":16757,"vw":254.518594},{"c":255.3,"h":255.56,"l":254.73,"n":715,"o":254.73,"t":"2026-10-16T15:15:00Z","v":17087,"vw":255.24504},{"c":255.005,"h":255.48,"l":255.005,"n":386,"o":255.29,"t":"2026-10-16T15:30:00Z","v":7742,"vw":255.206348},{"c":254.64,"h":255.35,"l":254.57,"n":644,"o":255.16,"t":"2026-10-16T15:45:00Z","v":23148,"vw":255.024225},{"c":254.74,"h":254.95,"l":254.37,"n":495,"o":254.48,"t":"2026-10-16T16:00:00Z","v":20744,"vw":254.599844},{"c":253.89,"h":254.67,"l":253.89,"n":585,"o":254.655,"t":"2026-10-16T16:15:00Z","v":14629,"vw":254.358794},{"c":253.675,"h":254.3499,"l":253.67,"n":434,"o":253.86,"t":"2026-10-16T16:30:00Z","v":9595,"vw":254.080804},{"c":252.94,"h":253.74,"l":252.765,"n":686,"o":253.74,"t":"2026-10-16T16:45:00Z","v":18636,"vw":253.019743},{"c":252.44,"h":252.93,"l":252.25,"n":711,"o":252.93,"t":"2026-10-16T17:00:00Z","v":18477,"vw":252.588836},{"c":252.55,"h":252.6212,"l":252.17,"n":745,"o":252.44,"t":"2026-10-16T17:15:00Z","v":21247,"vw":252.405286},{"c":252.27,"h":252.57,"l":251.95,"n":737,"o":252.57,"t":"2026-10-16T17:30:00Z","v":18227,"vw":252.347637},{"c":252.305,"h":252.73,"l":252.22,"n":739,"o":252.305,"t":"2026-10-16T17:45:00Z","v":19494,"vw":252.497913},{"c":252.36,"h":252.74,"l":252.24,"n":714,"o":252.305,"t":"2026-10-16T18:00:00Z","v":20225,"vw":252.498901},{"c":252.69,"h":252.74,"l":252.25,"n":626,"o":252.47,"t":"2026-10-16T18:15:00Z","v":20119,"vw":252.432938},{"c":253.2275,"h":253.24,"l":252.69,"n":719,"o":252.69,"t":"2026-10-16T18:30:00Z","v":35472,"vw":253.017954},{"c":253.665,"h":253.99,"l":253.25,"n":896,"o":253.34,"t":"2026-10-16T18:45:00Z","v":22004,"vw":253.64123},{"c":253.8,"h":254.395,"l":253.695,"n":999,"o":253.81,"t":"2026-10-16T19:00:00Z","v":29913,"vw":254.019303},{"c":253.45,"h":254.05,"l":253.1601,"n":1327,"o":253.925,"t":"2026-10-16T19:15:00Z","v":55552,"vw":253.591868},{"c":253.48,"h":253.88,"l":253.09,"n":1649,"o":253.335,"t":"2026-10-16T19:30:00Z","v":57950,"vw":253.404387},{"c":254.07,"h":254.2,"l":252.83,"n":5042,"o":253.525,"t":"2026-10-16T19:45:00Z","v":236671,"vw":253.742707},{"c":254.06,"h":254.06,"l":254.02,"n":74,"o":254.02,"t":"2026-10-16T20:00:00Z","v":349853,"vw":254.059945},{"c":253.1,"h":253.1,"l":253.1,"n":1,"o":253.1,"t":"2026-10-16T20:30:00Z","v":865,"vw":253.1}],"expiry":"2026-10-23","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":1.075,"strike":287.7773882165068,"iv":0.6773340350420283,"gamma":0.007452598325958389,"theta":-0.3036070578161616,"vega":0.06123467094497546,"rho":0.004512497660420548,"breakevenPct":13.694555702002193},{"delta":0.15,"premium":1.147856944414379,"strike":271.5714583378431,"iv":0.44120536920489406,"gamma":0.015494101483413208,"theta":-0.26012695724548696,"vega":0.08143832196691109,"rho":0.006781081594874165,"breakevenPct":7.344452209028387},{"delta":0.2,"premium":0.9594202898550726,"strike":261.85990338164254,"iv":0.2461768115942029,"gamma":0.032069082125603866,"theta":-0.1771048309178744,"vega":0.0976864734299517,"rho":0.009026488819931585,"breakevenPct":3.44773820022734},{"delta":0.25,"premium":1.276449275362319,"strike":260.3502415458937,"iv":0.24635797101449275,"gamma":0.03647729468599034,"theta":-0.202587922705314,"vega":0.11133381642512077,"rho":0.011331302851845065,"breakevenPct":2.9783085968889456},{"delta":0.3,"premium":1.6868421052631577,"strike":259.11357340720224,"iv":0.2518958448753463,"gamma":0.0387409972299169,"theta":-0.22615761772853182,"vega":0.12098864265927978,"rho":0.013643348070652388,"breakevenPct":2.653080182817205},{"delta":0.35,"premium":2.125438596491228,"strike":257.9593721144968,"iv":0.25905189289012004,"gamma":0.04035687903970452,"theta":-0.24914930747922434,"vega":0.12943739612188365,"rho":0.01595757771050056,"breakevenPct":2.3714125446697665},{"delta":0.4,"premium":2.5147883858267717,"strike":256.7593503937008,"iv":0.2556785433070866,"gamma":0.04274793307086614,"theta":-0.25684832677165353,"vega":0.13493307086614173,"rho":0.01827547935700232,"breakevenPct":2.0523257417647636},{"delta":0.45,"premium":2.871579724409449,"strike":255.52903543307087,"iv":0.24534389763779527,"gamma":0.045651476377952756,"theta":-0.2544369094488189,"vega":0.1384763779527559,"rho":0.020595808675677046,"breakevenPct":1.7085000226246938},{"delta":0.5,"premium":3.290198511166253,"strike":254.4106699751861,"iv":0.23804764267990075,"gamma":0.047206451612903225,"theta":-0.24995831265508686,"vega":0.13919851116625312,"rho":0.022919232971492825,"breakevenPct":1.4330742684217634},{"delta":0.55,"premium":3.7554590570719606,"strike":253.3767576509512,"iv":0.2330435070306038,"gamma":0.04774408602150538,"theta":-0.243920264681555,"vega":0.13779239040529365,"rho":0.02524499207462554,"breakevenPct":1.209248487767903},{"delta":0.6,"premium":4.296897253306205,"strike":252.30671414038656,"iv":0.23070193285859614,"gamma":0.04752736520854527,"theta":-0.23909379450661242,"vega":0.13562583926754831,"rho":0.02756269526537089,"breakevenPct":1.0011853080739805},{"delta":0.65,"premium":5.263326551373347,"strike":251.0350966429298,"iv":0.2432146490335707,"gamma":0.04310213631739573,"theta":-0.2410266531027467,"vega":0.12921688708036622,"rho":0.029835454944902574,"breakevenPct":0.8810608495249739},{"delta":0.7,"premium":6.203495145631067,"strike":249.7742718446602,"iv":0.2523797087378641,"gamma":0.03895825242718447,"theta":-0.2382299029126214,"vega":0.12186009708737865,"rho":0.03210942446524401,"breakevenPct":0.7548480635642252},{"delta":0.75,"premium":7.02873786407767,"strike":248.56067961165047,"iv":0.2468942718446602,"gamma":0.036045631067961166,"theta":-0.2147347572815534,"vega":0.1103552427184466,"rho":0.034388688665258245,"breakevenPct":0.6019906619413358},{"delta":0.8,"premium":7.872142857142858,"strike":247.33928571428572,"iv":0.24062785714285714,"gamma":0.03289571428571428,"theta":-0.18978999999999996,"vega":0.09805642857142854,"rho":0.03666549443719255,"breakevenPct":0.45321127742602896},{"delta":0.85,"premium":8.841530612244897,"strike":246.0637755102041,"iv":0.22894418367346941,"gamma":0.02809979591836735,"theta":-0.15479000000000004,"vega":0.08025030612244899,"rho":0.038925247303239055,"breakevenPct":0.33271909094268315},{"delta":0.9,"premium":9.974218749999999,"strike":244.63975694444446,"iv":0.21793194444444444,"gamma":0.02265902777777778,"theta":-0.1189715277777778,"vega":0.06126440972222223,"rho":0.04115634303078317,"breakevenPct":0.21804915942865777}],"put":[{"delta":0.1,"premium":1.1,"strike":227.97921394030644,"iv":0.6419460711210024,"gamma":0.007843668341454004,"theta":-0.28195968201911203,"vega":0.06124485168608219,"rho":-0.005081255396636285,"breakevenPct":10.698569652717293},{"delta":0.15,"premium":0.8668932038834951,"strike":243.33495145631068,"iv":0.310261359223301,"gamma":0.02127009708737864,"theta":-0.17635514563106797,"vega":0.08157844660194175,"rho":-0.007455560802762282,"breakevenPct":4.562678795391961},{"delta":0.2,"premium":1.2009862778730704,"strike":245.67324185248714,"iv":0.2998987993138937,"gamma":0.026469639794168096,"theta":-0.20410514579759864,"vega":0.09808953687821613,"rho":-0.009967414739263181,"breakevenPct":3.773811078243695},{"delta":0.25,"premium":1.530778894472362,"strike":247.7324120603015,"iv":0.28554020100502514,"gamma":0.031557788944723615,"theta":-0.22041507537688443,"vega":0.11150603015075376,"rho":-0.0124840667153065,"breakevenPct":3.0931145533223847},{"delta":0.3,"premium":1.9076633165829147,"strike":249.30276381909547,"iv":0.27837939698492464,"gamma":0.035326633165829145,"theta":-0.23335477386934675,"vega":0.12168190954773869,"rho":-0.015001281206456966,"breakevenPct":2.623356489603806},{"delta":0.35,"premium":2.3902859960552267,"strike":250.68540433925048,"iv":0.2789285996055227,"gamma":0.0374112426035503,"theta":-0.24822958579881657,"vega":0.12938027613412229,"rho":-0.017524159001159455,"breakevenPct":2.2691024391107324},{"delta":0.4,"premium":2.957347140039448,"strike":251.9181459566075,"iv":0.2856347140039448,"gamma":0.038150887573964495,"theta":-0.26464970414201183,"vega":0.1351001972386588,"rho":-0.020051559290065357,"breakevenPct":2.007085406373277},{"delta":0.45,"premium":3.555674846625767,"strike":253.17484662576686,"iv":0.288880981595092,"gamma":0.038688957055214725,"theta":-0.27307484662576686,"vega":0.1384478527607362,"rho":-0.02258403465451169,"breakevenPct":1.7479446669522516},{"delta":0.5,"premium":4.181952965235174,"strike":254.45296523517382,"iv":0.2890343558282209,"gamma":0.03904683026584867,"theta":-0.27435296523517383,"vega":0.13967484662576687,"rho":-0.025121046828910837,"breakevenPct":1.4913751594353073},{"delta":0.55,"premium":4.838821752265861,"strike":255.7200402819738,"iv":0.2867094662638469,"gamma":0.03899838872104733,"theta":-0.26804521651560925,"vega":0.13838549848942597,"rho":-0.02766067725693643,"breakevenPct":1.2511932103802414},{"delta":0.6,"premium":5.51858006042296,"strike":256.9788519637462,"iv":0.28253021148036256,"gamma":0.038645921450151055,"theta":-0.2560613293051359,"vega":0.1352132930513595,"rho":-0.030202266797815364,"breakevenPct":1.0232732805938545},{"delta":0.65,"premium":6.551776315789474,"strike":258.4638157894737,"iv":0.28870328947368423,"gamma":0.036379605263157894,"theta":-0.24870973684210526,"vega":0.1296592105263158,"rho":-0.032793115424789805,"breakevenPct":0.8454540369659918},{"delta":0.7,"premium":7.858587479935793,"strike":260.13242375601925,"iv":0.3021845906902087,"gamma":0.03272455858747994,"theta":-0.2439730337078652,"vega":0.12219550561797753,"rho":-0.03542238230287219,"breakevenPct":0.7030479902056742},{"delta":0.75,"premium":9.503852327447834,"strike":262.13884430176563,"iv":0.31558747993579456,"gamma":0.02855120385232745,"theta":-0.22992808988764044,"vega":0.11152134831460675,"rho":-0.038102841767942375,"breakevenPct":0.5608942870511671},{"delta":0.8,"premium":11.394444444444447,"strike":264.39814814814815,"iv":0.3255925925925926,"gamma":0.024383333333333326,"theta":-0.20522962962962957,"vega":0.09813518518518516,"rho":-0.04082566797529078,"breakevenPct":0.4157664710290109},{"delta":0.85,"premium":13.374383301707779,"strike":266.7552182163188,"iv":0.32589373814041744,"gamma":0.02021081593927894,"theta":-0.1655529411764706,"vega":0.08158159392789374,"rho":-0.04355985851485055,"breakevenPct":0.2673246813307874},{"delta":0.9,"premium":20.605617977528116,"strike":274.21348314606746,"iv":0.41178483146067457,"gamma":0.012687640449438186,"theta":-0.15247640449438213,"vega":0.06168707865168538,"rho":-0.04724856283861847,"breakevenPct":0.17796380046472038}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":287.7773882165068,"iv":0.6773340350420283,"gamma":0.007452598325958389,"theta":-0.3036070578161616,"vega":0.06123467094497546,"rho":0.004512497660420548,"breakevenPct":13.694555702002193},{"delta":0.15,"premium":1.147856944414379,"strike":271.5714583378431,"iv":0.44120536920489406,"gamma":0.015494101483413208,"theta":-0.26012695724548696,"vega":0.08143832196691109,"rho":0.006781081594874165,"breakevenPct":7.344452209028387},{"delta":0.2,"premium":0.9594202898550726,"strike":261.85990338164254,"iv":0.2461768115942029,"gamma":0.032069082125603866,"theta":-0.1771048309178744,"vega":0.0976864734299517,"rho":0.009026488819931585,"breakevenPct":3.44773820022734},{"delta":0.25,"premium":1.276449275362319,"strike":260.3502415458937,"iv":0.24635797101449275,"gamma":0.03647729468599034,"theta":-0.202587922705314,"vega":0.11133381642512077,"rho":0.011331302851845065,"breakevenPct":2.9783085968889456},{"delta":0.3,"premium":1.6868421052631577,"strike":259.11357340720224,"iv":0.2518958448753463,"gamma":0.0387409972299169,"theta":-0.22615761772853182,"vega":0.12098864265927978,"rho":0.013643348070652388,"breakevenPct":2.653080182817205},{"delta":0.35,"premium":2.125438596491228,"strike":257.9593721144968,"iv":0.25905189289012004,"gamma":0.04035687903970452,"theta":-0.24914930747922434,"vega":0.12943739612188365,"rho":0.01595757771050056,"breakevenPct":2.3714125446697665},{"delta":0.4,"premium":2.5147883858267717,"strike":256.7593503937008,"iv":0.2556785433070866,"gamma":0.04274793307086614,"theta":-0.25684832677165353,"vega":0.13493307086614173,"rho":0.01827547935700232,"breakevenPct":2.0523257417647636},{"delta":0.45,"premium":2.871579724409449,"strike":255.52903543307087,"iv":0.24534389763779527,"gamma":0.045651476377952756,"theta":-0.2544369094488189,"vega":0.1384763779527559,"rho":0.020595808675677046,"breakevenPct":1.7085000226246938},{"delta":0.5,"premium":3.290198511166253,"strike":254.4106699751861,"iv":0.23804764267990075,"gamma":0.047206451612903225,"theta":-0.24995831265508686,"vega":0.13919851116625312,"rho":0.022919232971492825,"breakevenPct":1.4330742684217634},{"delta":0.55,"premium":3.7554590570719606,"strike":253.3767576509512,"iv":0.2330435070306038,"gamma":0.04774408602150538,"theta":-0.243920264681555,"vega":0.13779239040529365,"rho":0.02524499207462554,"breakevenPct":1.209248487767903},{"delta":0.6,"premium":4.296897253306205,"strike":252.30671414038656,"iv":0.23070193285859614,"gamma":0.04752736520854527,"theta":-0.23909379450661242,"vega":0.13562583926754831,"rho":0.02756269526537089,"breakevenPct":1.0011853080739805},{"delta":0.65,"premium":5.263326551373347,"strike":251.0350966429298,"iv":0.2432146490335707,"gamma":0.04310213631739573,"theta":-0.2410266531027467,"vega":0.12921688708036622,"rho":0.029835454944902574,"breakevenPct":0.8810608495249739},{"delta":0.7,"premium":6.203495145631067,"strike":249.7742718446602,"iv":0.2523797087378641,"gamma":0.03895825242718447,"theta":-0.2382299029126214,"vega":0.12186009708737865,"rho":0.03210942446524401,"breakevenPct":0.7548480635642252},{"delta":0.75,"premium":7.02873786407767,"strike":248.56067961165047,"iv":0.2468942718446602,"gamma":0.036045631067961166,"theta":-0.2147347572815534,"vega":0.1103552427184466,"rho":0.034388688665258245,"breakevenPct":0.6019906619413358},{"delta":0.8,"premium":7.872142857142858,"strike":247.33928571428572,"iv":0.24062785714285714,"gamma":0.03289571428571428,"theta":-0.18978999999999996,"vega":0.09805642857142854,"rho":0.03666549443719255,"breakevenPct":0.45321127742602896},{"delta":0.85,"premium":8.841530612244897,"strike":246.0637755102041,"iv":0.22894418367346941,"gamma":0.02809979591836735,"theta":-0.15479000000000004,"vega":0.08025030612244899,"rho":0.038925247303239055,"breakevenPct":0.33271909094268315},{"delta":0.9,"premium":9.974218749999999,"strike":244.63975694444446,"iv":0.21793194444444444,"gamma":0.02265902777777778,"theta":-0.1189715277777778,"vega":0.06126440972222223,"rho":0.04115634303078317,"breakevenPct":0.21804915942865777}],"put":[{"delta":0.1,"premium":1.1,"strike":227.97921394030644,"iv":0.6419460711210024,"gamma":0.007843668341454004,"theta":-0.28195968201911203,"vega":0.06124485168608219,"rho":-0.005081255396636285,"breakevenPct":10.698569652717293},{"delta":0.15,"premium":0.8668932038834951,"strike":243.33495145631068,"iv":0.310261359223301,"gamma":0.02127009708737864,"theta":-0.17635514563106797,"vega":0.08157844660194175,"rho":-0.007455560802762282,"breakevenPct":4.562678795391961},{"delta":0.2,"premium":1.2009862778730704,"strike":245.67324185248714,"iv":0.2998987993138937,"gamma":0.026469639794168096,"theta":-0.20410514579759864,"vega":0.09808953687821613,"rho":-0.009967414739263181,"breakevenPct":3.773811078243695},{"delta":0.25,"premium":1.530778894472362,"strike":247.7324120603015,"iv":0.28554020100502514,"gamma":0.031557788944723615,"theta":-0.22041507537688443,"vega":0.11150603015075376,"rho":-0.0124840667153065,"breakevenPct":3.0931145533223847},{"delta":0.3,"premium":1.9076633165829147,"strike":249.30276381909547,"iv":0.27837939698492464,"gamma":0.035326633165829145,"theta":-0.23335477386934675,"vega":0.12168190954773869,"rho":-0.015001281206456966,"breakevenPct":2.623356489603806},{"delta":0.35,"premium":2.3902859960552267,"strike":250.68540433925048,"iv":0.2789285996055227,"gamma":0.0374112426035503,"theta":-0.24822958579881657,"vega":0.12938027613412229,"rho":-0.017524159001159455,"breakevenPct":2.2691024391107324},{"delta":0.4,"premium":2.957347140039448,"strike":251.9181459566075,"iv":0.2856347140039448,"gamma":0.038150887573964495,"theta":-0.26464970414201183,"vega":0.1351001972386588,"rho":-0.020051559290065357,"breakevenPct":2.007085406373277},{"delta":0.45,"premium":3.555674846625767,"strike":253.17484662576686,"iv":0.288880981595092,"gamma":0.038688957055214725,"theta":-0.27307484662576686,"vega":0.1384478527607362,"rho":-0.02258403465451169,"breakevenPct":1.7479446669522516},{"delta":0.5,"premium":4.181952965235174,"strike":254.45296523517382,"iv":0.2890343558282209,"gamma":0.03904683026584867,"theta":-0.27435296523517383,"vega":0.13967484662576687,"rho":-0.025121046828910837,"breakevenPct":1.4913751594353073},{"delta":0.55,"premium":4.838821752265861,"strike":255.7200402819738,"iv":0.2867094662638469,"gamma":0.03899838872104733,"theta":-0.26804521651560925,"vega":0.13838549848942597,"rho":-0.02766067725693643,"breakevenPct":1.2511932103802414},{"delta":0.6,"premium":5.51858006042296,"strike":256.9788519637462,"iv":0.28253021148036256,"gamma":0.038645921450151055,"theta":-0.2560613293051359,"vega":0.1352132930513595,"rho":-0.030202266797815364,"breakevenPct":1.0232732805938545},{"delta":0.65,"premium":6.551776315789474,"strike":258.4638157894737,"iv":0.28870328947368423,"gamma":0.036379605263157894,"theta":-0.24870973684210526,"vega":0.1296592105263158,"rho":-0.032793115424789805,"breakevenPct":0.8454540369659918},{"delta":0.7,"premium":7.858587479935793,"strike":260.13242375601925,"iv":0.3021845906902087,"gamma":0.03272455858747994,"theta":-0.2439730337078652,"vega":0.12219550561797753,"rho":-0.03542238230287219,"breakevenPct":0.7030479902056742},{"delta":0.75,"premium":9.503852327447834,"strike":262.13884430176563,"iv":0.31558747993579456,"gamma":0.02855120385232745,"theta":-0.22992808988764044,"vega":0.11152134831460675,"rho":-0.038102841767942375,"breakevenPct":0.5608942870511671},{"delta":0.8,"premium":11.394444444444447,"strike":264.39814814814815,"iv":0.3255925925925926,"gamma":0.024383333333333326,"theta":-0.20522962962962957,"vega":0.09813518518518516,"rho":-0.04082566797529078,"breakevenPct":0.4157664710290109},{"delta":0.85,"premium":13.374383301707779,"strike":266.7552182163188,"iv":0.32589373814041744,"gamma":0.02021081593927894,"theta":-0.1655529411764706,"vega":0.08158159392789374,"rho":-0.04355985851485055,"breakevenPct":0.2673246813307874},{"delta":0.9,"premium":20.605617977528116,"strike":274.21348314606746,"iv":0.41178483146067457,"gamma":0.012687640449438186,"theta":-0.15247640449438213,"vega":0.06168707865168538,"rho":-0.04724856283861847,"breakevenPct":0.17796380046472038}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}